Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 411.37 | 413.78 | 405.86 | 409.14 | 484,679 | -4.64(-1.12%) |
Oct 30, 2019 | 412.42 | 414.32 | 408.19 | 413.78 | 365,156 | +0.69(+0.17%) |
Oct 29, 2019 | 412.02 | 417.19 | 411.71 | 413.09 | 534,586 | -0.35(-0.09%) |
Oct 28, 2019 | 408.94 | 416.05 | 408.94 | 413.45 | 659,131 | +5.99(+1.47%) |
Oct 25, 2019 | 403.91 | 408.17 | 400.25 | 407.46 | 536,359 | +4.56(+1.13%) |
Oct 24, 2019 | 405.49 | 407.17 | 400.29 | 402.90 | 457,230 | -2.13(-0.53%) |
Oct 23, 2019 | 398.62 | 405.26 | 397.29 | 405.03 | 426,893 | +5.97(+1.50%) |
Oct 22, 2019 | 401.99 | 403.43 | 397.88 | 399.06 | 463,220 | -2.95(-0.73%) |
Oct 21, 2019 | 396.17 | 402.66 | 396.15 | 402.01 | 650,696 | +7.63(+1.93%) |
Oct 18, 2019 | 397.65 | 398.94 | 393.99 | 394.38 | 595,716 | -4.99(-1.25%) |
Oct 17, 2019 | 398.76 | 402.65 | 397.88 | 399.37 | 616,804 | +3.78(+0.96%) |
Oct 16, 2019 | 394.34 | 396.47 | 393.51 | 395.58 | 546,865 | +1.73(+0.44%) |
Oct 15, 2019 | 387.98 | 396.98 | 385.52 | 393.85 | 948,249 | +9.07(+2.36%) |
Oct 14, 2019 | 383.08 | 385.04 | 380.72 | 384.78 | 805,959 | +0.19(+0.05%) |
Oct 11, 2019 | 379.28 | 386.28 | 377.02 | 384.59 | 838,336 | +12.07(+3.24%) |
Oct 10, 2019 | 369.59 | 376.51 | 369.59 | 372.52 | 665,527 | +2.85(+0.77%) |
Oct 09, 2019 | 368.47 | 371.59 | 366.83 | 369.68 | 436,200 | +3.55(+0.97%) |
Oct 08, 2019 | 371.63 | 372.42 | 364.88 | 366.13 | 572,735 | -8.87(-2.37%) |
Oct 07, 2019 | 376.40 | 378.60 | 373.32 | 375.00 | 660,778 | -3.78(-1.00%) |
Oct 04, 2019 | 373.21 | 379.01 | 371.38 | 378.78 | 404,216 | +6.94(+1.87%) |
Oct 03, 2019 | 371.20 | 373.61 | 364.40 | 371.84 | 573,621 | -0.66(-0.18%) |
Oct 02, 2019 | 379.72 | 380.46 | 369.94 | 372.51 | 860,290 | -11.81(-3.07%) |
Oct 01, 2019 | 394.90 | 397.59 | 383.95 | 384.32 | 681,977 | -10.59(-2.68%) |
Sep 30, 2019 | 395.67 | 397.87 | 394.34 | 394.91 | 409,488 | -0.43(-0.11%) |
Sep 27, 2019 | 397.51 | 398.35 | 390.75 | 395.34 | 608,468 | +0.12(+0.03%) |
Sep 26, 2019 | 394.09 | 396.30 | 391.81 | 395.23 | 583,783 | +0.72(+0.18%) |
Sep 25, 2019 | 391.68 | 394.84 | 387.52 | 394.51 | 678,724 | +2.72(+0.69%) |
Sep 24, 2019 | 397.97 | 398.75 | 389.15 | 391.79 | 890,433 | -3.62(-0.91%) |
Sep 23, 2019 | 390.74 | 397.07 | 390.14 | 395.40 | 748,330 | +1.60(+0.41%) |
Sep 20, 2019 | 395.37 | 396.23 | 391.52 | 393.80 | 1,392,977 | +0.36(+0.09%) |
Sep 19, 2019 | 393.06 | 397.84 | 391.77 | 393.44 | 588,004 | +0.73(+0.19%) |
Sep 18, 2019 | 392.17 | 394.30 | 388.96 | 392.71 | 728,406 | +3.53(+0.91%) |
Sep 17, 2019 | 387.21 | 389.50 | 385.20 | 389.18 | 765,020 | +3.07(+0.80%) |
Sep 16, 2019 | 389.18 | 392.24 | 383.22 | 386.11 | 786,989 | -6.43(-1.64%) |
Sep 13, 2019 | 388.27 | 394.15 | 387.31 | 392.53 | 661,732 | +7.28(+1.89%) |
Sep 12, 2019 | 383.63 | 387.47 | 379.93 | 385.26 | 679,554 | +1.70(+0.44%) |
Sep 11, 2019 | 380.40 | 384.71 | 375.61 | 383.56 | 682,799 | +3.98(+1.05%) |
Sep 10, 2019 | 382.82 | 384.69 | 373.46 | 379.58 | 829,196 | -2.23(-0.58%) |
Sep 09, 2019 | 378.36 | 383.59 | 376.49 | 381.80 | 817,761 | +6.22(+1.66%) |
Sep 06, 2019 | 376.51 | 377.62 | 373.23 | 375.58 | 527,219 | -0.79(-0.21%) |
Sep 05, 2019 | 373.80 | 381.03 | 372.92 | 376.37 | 1,003,004 | +8.05(+2.18%) |
Sep 04, 2019 | 368.89 | 371.01 | 365.20 | 368.32 | 592,463 | +2.76(+0.76%) |
Sep 03, 2019 | 370.10 | 370.10 | 362.81 | 365.56 | 614,575 | -5.93(-1.60%) |
Aug 30, 2019 | 373.59 | 374.37 | 370.05 | 371.48 | 530,299 | +0.46(+0.12%) |
Aug 29, 2019 | 368.35 | 373.48 | 366.59 | 371.03 | 795,910 | +7.21(+1.98%) |
Aug 28, 2019 | 358.69 | 363.93 | 357.26 | 363.82 | 671,896 | +2.93(+0.81%) |
Aug 27, 2019 | 357.50 | 361.23 | 356.27 | 360.89 | 1,215,787 | +4.43(+1.24%) |
Aug 26, 2019 | 361.92 | 362.09 | 354.76 | 356.46 | 924,026 | -1.56(-0.44%) |
Aug 23, 2019 | 366.54 | 368.33 | 356.11 | 358.02 | 970,622 | -10.33(-2.80%) |
Aug 22, 2019 | 371.87 | 372.68 | 366.27 | 368.35 | 627,782 | -1.70(-0.46%) |
Aug 21, 2019 | 371.69 | 373.60 | 369.32 | 370.05 | 399,485 | +2.32(+0.63%) |
Aug 20, 2019 | 372.23 | 372.23 | 367.06 | 367.73 | 456,884 | -6.39(-1.71%) |
Aug 19, 2019 | 375.54 | 376.21 | 372.02 | 374.12 | 538,044 | +5.36(+1.45%) |
Aug 16, 2019 | 363.43 | 371.62 | 363.43 | 368.76 | 619,023 | +8.93(+2.48%) |
Aug 15, 2019 | 363.55 | 366.77 | 357.11 | 359.83 | 696,963 | -1.82(-0.50%) |
Aug 14, 2019 | 364.62 | 368.46 | 361.32 | 361.65 | 902,542 | -12.27(-3.28%) |
Aug 13, 2019 | 366.21 | 375.56 | 363.60 | 373.92 | 1,004,277 | +7.82(+2.13%) |
Aug 12, 2019 | 369.44 | 374.45 | 364.36 | 366.10 | 733,603 | -8.69(-2.32%) |
Aug 09, 2019 | 382.44 | 382.51 | 374.37 | 374.80 | 739,256 | -9.93(-2.58%) |
Aug 08, 2019 | 381.54 | 385.44 | 379.43 | 384.72 | 568,657 | +6.36(+1.68%) |
Aug 07, 2019 | 375.16 | 380.48 | 372.27 | 378.37 | 652,867 | -4.68(-1.22%) |
Aug 06, 2019 | 382.76 | 384.96 | 378.22 | 383.04 | 475,614 | +3.86(+1.02%) |
Aug 05, 2019 | 385.02 | 386.10 | 375.22 | 379.19 | 736,446 | -14.86(-3.77%) |
Aug 02, 2019 | 395.61 | 397.11 | 388.38 | 394.04 | 600,141 | -3.28(-0.83%) |
Aug 01, 2019 | 408.96 | 411.14 | 395.39 | 397.32 | 835,635 | -13.83(-3.36%) |
Jul 31, 2019 | 420.16 | 420.51 | 409.24 | 411.15 | 478,989 | -9.43(-2.24%) |
Jul 30, 2019 | 417.58 | 420.64 | 415.61 | 420.58 | 445,504 | +0.09(+0.02%) |
Jul 29, 2019 | 419.31 | 423.19 | 417.30 | 420.50 | 413,304 | +0.12(+0.03%) |
Jul 26, 2019 | 417.03 | 420.98 | 414.82 | 420.37 | 475,358 | +3.78(+0.91%) |
Jul 25, 2019 | 418.95 | 418.95 | 413.28 | 416.59 | 562,897 | -2.88(-0.69%) |
Jul 24, 2019 | 418.43 | 423.47 | 418.30 | 419.48 | 674,979 | -0.27(-0.07%) |
Jul 23, 2019 | 418.88 | 422.58 | 418.19 | 419.75 | 510,969 | +3.44(+0.83%) |
Jul 22, 2019 | 415.45 | 417.62 | 409.55 | 416.31 | 736,879 | +0.27(+0.07%) |
Jul 19, 2019 | 418.73 | 424.61 | 415.39 | 416.04 | 1,009,297 | -1.67(-0.40%) |
Jul 18, 2019 | 413.95 | 417.75 | 413.20 | 417.71 | 566,892 | +3.64(+0.88%) |
Jul 17, 2019 | 417.58 | 418.99 | 411.57 | 414.07 | 581,438 | -5.42(-1.29%) |
Jul 16, 2019 | 424.16 | 425.05 | 419.24 | 419.49 | 465,617 | -3.98(-0.94%) |
Jul 15, 2019 | 424.50 | 424.62 | 421.30 | 423.48 | 473,655 | -0.67(-0.16%) |
Jul 12, 2019 | 420.38 | 424.46 | 418.97 | 424.14 | 537,237 | +2.10(+0.50%) |
Jul 11, 2019 | 419.34 | 422.60 | 417.07 | 422.04 | 444,271 | +3.98(+0.95%) |
Jul 10, 2019 | 416.55 | 419.04 | 415.27 | 418.06 | 574,523 | +1.51(+0.36%) |
Jul 09, 2019 | 413.42 | 418.68 | 411.59 | 416.55 | 506,766 | +1.21(+0.29%) |
Jul 08, 2019 | 416.76 | 419.53 | 414.90 | 415.33 | 471,639 | -5.49(-1.31%) |
Jul 05, 2019 | 417.85 | 420.89 | 415.13 | 420.83 | 435,773 | +2.94(+0.70%) |
Jul 03, 2019 | 414.38 | 419.41 | 414.25 | 417.89 | 391,069 | +4.82(+1.17%) |
Jul 02, 2019 | 415.80 | 415.92 | 411.14 | 413.07 | 394,699 | -2.69(-0.65%) |
Jul 01, 2019 | 417.48 | 419.47 | 412.27 | 415.76 | 536,422 | +3.19(+0.77%) |
Jun 28, 2019 | 412.44 | 415.26 | 409.33 | 412.57 | 721,397 | +4.24(+1.04%) |
Jun 27, 2019 | 406.58 | 410.63 | 405.60 | 408.34 | 401,396 | +3.09(+0.76%) |
Jun 26, 2019 | 404.53 | 405.69 | 400.42 | 405.24 | 494,067 | +2.29(+0.57%) |
Jun 25, 2019 | 407.06 | 407.07 | 400.87 | 402.96 | 516,505 | -4.43(-1.09%) |
Jun 24, 2019 | 411.32 | 414.00 | 405.71 | 407.39 | 452,206 | -4.25(-1.03%) |
Jun 21, 2019 | 408.90 | 415.11 | 407.66 | 411.64 | 1,202,102 | +2.34(+0.57%) |
Jun 20, 2019 | 401.32 | 410.42 | 401.32 | 409.30 | 829,388 | +9.34(+2.34%) |
Jun 19, 2019 | 396.66 | 401.07 | 394.97 | 399.96 | 619,121 | +4.96(+1.26%) |
Jun 18, 2019 | 389.73 | 400.97 | 388.93 | 395.00 | 609,053 | +8.08(+2.09%) |
Jun 17, 2019 | 392.68 | 393.67 | 386.47 | 386.92 | 394,012 | -6.02(-1.53%) |
Jun 14, 2019 | 394.85 | 394.85 | 390.89 | 392.94 | 390,728 | -1.15(-0.29%) |
Jun 13, 2019 | 392.85 | 395.08 | 391.82 | 394.10 | 370,665 | +1.79(+0.45%) |
Jun 12, 2019 | 389.84 | 393.81 | 387.75 | 392.31 | 489,260 | +2.75(+0.71%) |
Jun 11, 2019 | 393.92 | 394.15 | 386.74 | 389.56 | 610,593 | -0.61(-0.16%) |
Jun 10, 2019 | 392.88 | 394.73 | 389.87 | 390.17 | 597,199 | -0.26(-0.07%) |
Jun 07, 2019 | 386.81 | 390.69 | 385.52 | 390.43 | 573,182 | +4.29(+1.11%) |
Jun 06, 2019 | 385.32 | 388.23 | 383.52 | 386.14 | 768,135 | +0.95(+0.25%) |
Jun 05, 2019 | 381.24 | 387.25 | 376.10 | 385.19 | 689,128 | +6.08(+1.60%) |
Jun 04, 2019 | 378.12 | 379.34 | 369.18 | 379.11 | 640,091 | +12.76(+3.48%) |
Jun 03, 2019 | 362.69 | 368.07 | 362.23 | 366.34 | 666,367 | +3.79(+1.04%) |
May 31, 2019 | 367.08 | 367.08 | 362.08 | 362.56 | 612,757 | -9.62(-2.59%) |
May 30, 2019 | 373.83 | 376.44 | 369.76 | 372.18 | 472,704 | -1.17(-0.31%) |
May 29, 2019 | 372.00 | 373.80 | 368.72 | 373.35 | 440,024 | -1.20(-0.32%) |
May 28, 2019 | 380.54 | 381.00 | 374.55 | 374.55 | 509,253 | -5.63(-1.48%) |
May 24, 2019 | 381.26 | 382.33 | 379.34 | 380.18 | 311,765 | +1.63(+0.43%) |
May 23, 2019 | 379.39 | 379.39 | 374.37 | 378.55 | 645,244 | -4.58(-1.20%) |
May 22, 2019 | 384.02 | 385.69 | 380.72 | 383.13 | 379,398 | -2.20(-0.57%) |
May 21, 2019 | 384.59 | 387.65 | 384.04 | 385.33 | 351,873 | +3.11(+0.81%) |
May 20, 2019 | 383.53 | 384.12 | 379.06 | 382.21 | 533,757 | -3.03(-0.79%) |
May 17, 2019 | 385.48 | 390.30 | 384.09 | 385.24 | 569,430 | -4.96(-1.27%) |
May 16, 2019 | 389.56 | 393.20 | 388.91 | 390.19 | 514,746 | +2.51(+0.65%) |
May 15, 2019 | 385.18 | 389.45 | 383.38 | 387.68 | 486,242 | -1.31(-0.34%) |
May 14, 2019 | 387.68 | 393.53 | 387.68 | 388.99 | 475,626 | +2.69(+0.70%) |
May 13, 2019 | 395.32 | 396.43 | 384.04 | 386.30 | 806,759 | -17.64(-4.37%) |
May 10, 2019 | 402.94 | 406.25 | 395.44 | 403.94 | 554,988 | -1.06(-0.26%) |
May 09, 2019 | 397.61 | 405.22 | 396.23 | 405.01 | 499,221 | -1.09(-0.27%) |
May 08, 2019 | 403.23 | 409.58 | 401.00 | 406.10 | 521,324 | +1.48(+0.37%) |
May 07, 2019 | 413.20 | 413.48 | 400.51 | 404.62 | 813,118 | -10.99(-2.65%) |
May 06, 2019 | 412.60 | 417.57 | 409.94 | 415.61 | 497,862 | -5.35(-1.27%) |
May 03, 2019 | 415.73 | 421.31 | 415.64 | 420.96 | 462,146 | +5.31(+1.28%) |
May 02, 2019 | 418.35 | 418.92 | 411.33 | 415.64 | 499,892 | -2.37(-0.57%) |
May 01, 2019 | 424.74 | 425.28 | 417.65 | 418.02 | 560,036 | -5.33(-1.26%) |
Apr 30, 2019 | 418.55 | 423.88 | 416.66 | 423.35 | 650,621 | +4.71(+1.13%) |
Apr 29, 2019 | 418.78 | 420.15 | 417.56 | 418.64 | 420,552 | +0.75(+0.18%) |
Apr 26, 2019 | 414.51 | 418.31 | 411.67 | 417.89 | 537,566 | +3.95(+0.95%) |
Apr 25, 2019 | 416.94 | 419.19 | 412.33 | 413.93 | 686,244 | -4.99(-1.19%) |
Apr 24, 2019 | 413.57 | 420.84 | 412.33 | 418.92 | 1,155,990 | +5.36(+1.30%) |
Apr 23, 2019 | 404.82 | 413.57 | 404.73 | 413.57 | 787,878 | +8.73(+2.16%) |
Apr 22, 2019 | 404.60 | 406.26 | 403.20 | 404.83 | 496,157 | -1.46(-0.36%) |
Apr 18, 2019 | 408.99 | 409.50 | 406.29 | 406.29 | 607,828 | -1.57(-0.39%) |
Apr 17, 2019 | 407.42 | 408.99 | 403.44 | 407.86 | 720,087 | +0.83(+0.20%) |
Apr 16, 2019 | 395.31 | 407.34 | 395.22 | 407.03 | 1,181,361 | +12.81(+3.25%) |
Apr 15, 2019 | 398.15 | 398.80 | 392.40 | 394.23 | 677,191 | -2.17(-0.55%) |
Apr 12, 2019 | 391.46 | 399.00 | 391.46 | 396.40 | 720,499 | +7.19(+1.85%) |
Apr 11, 2019 | 388.24 | 391.51 | 386.38 | 389.21 | 473,083 | +2.92(+0.76%) |
Apr 10, 2019 | 385.27 | 386.44 | 383.15 | 386.29 | 461,797 | +2.57(+0.67%) |
Apr 09, 2019 | 388.60 | 389.06 | 382.59 | 383.71 | 528,251 | -5.52(-1.42%) |
Apr 08, 2019 | 387.84 | 390.58 | 386.58 | 389.24 | 456,643 | +0.91(+0.23%) |
Apr 05, 2019 | 386.64 | 389.84 | 384.41 | 388.33 | 525,302 | +2.84(+0.74%) |
Apr 04, 2019 | 383.15 | 386.23 | 382.93 | 385.48 | 430,018 | +2.42(+0.63%) |
Apr 03, 2019 | 383.20 | 386.32 | 381.53 | 383.07 | 387,232 | +2.29(+0.60%) |
Apr 02, 2019 | 382.47 | 383.96 | 379.93 | 380.78 | 484,971 | -1.69(-0.44%) |
Apr 01, 2019 | 376.54 | 383.56 | 374.63 | 382.47 | 571,874 | +9.61(+2.58%) |
Mar 29, 2019 | 374.90 | 376.90 | 371.83 | 372.86 | 522,551 | +2.09(+0.56%) |
Mar 28, 2019 | 367.65 | 371.35 | 366.63 | 370.76 | 392,817 | +4.65(+1.27%) |
Mar 27, 2019 | 369.57 | 371.25 | 364.43 | 366.12 | 487,135 | -2.64(-0.72%) |
Mar 26, 2019 | 366.93 | 369.32 | 365.50 | 368.76 | 567,306 | +6.34(+1.75%) |
Mar 25, 2019 | 364.68 | 365.99 | 360.58 | 362.42 | 471,110 | -1.70(-0.47%) |
Mar 22, 2019 | 372.11 | 373.78 | 362.18 | 364.13 | 670,869 | -11.34(-3.02%) |
Mar 21, 2019 | 373.92 | 378.38 | 370.09 | 375.47 | 541,492 | +0.38(+0.10%) |
Mar 20, 2019 | 378.82 | 379.25 | 373.02 | 375.08 | 1,010,540 | -4.06(-1.07%) |
Mar 19, 2019 | 386.10 | 386.81 | 378.34 | 379.14 | 1,087,153 | -5.16(-1.34%) |
Mar 18, 2019 | 380.39 | 384.53 | 380.34 | 384.30 | 599,466 | +6.05(+1.60%) |
Mar 15, 2019 | 378.50 | 382.85 | 377.71 | 378.25 | 2,013,639 | -0.07(-0.02%) |
Mar 14, 2019 | 379.92 | 379.92 | 376.12 | 378.32 | 575,032 | +1.56(+0.41%) |
Mar 13, 2019 | 375.44 | 378.12 | 372.10 | 376.76 | 695,400 | +3.49(+0.93%) |
Mar 12, 2019 | 374.83 | 376.04 | 372.43 | 373.27 | 578,462 | -0.23(-0.06%) |
Mar 11, 2019 | 369.93 | 374.62 | 368.98 | 373.50 | 679,794 | +5.92(+1.61%) |
Mar 08, 2019 | 366.93 | 368.08 | 364.00 | 367.57 | 672,817 | -1.64(-0.44%) |
Mar 07, 2019 | 379.03 | 379.50 | 366.90 | 369.21 | 535,767 | -5.82(-1.55%) |
Mar 06, 2019 | 377.35 | 378.64 | 374.62 | 375.03 | 312,594 | -2.32(-0.62%) |
Mar 05, 2019 | 378.86 | 380.13 | 376.16 | 377.35 | 496,878 | -1.32(-0.35%) |
Mar 04, 2019 | 386.08 | 387.04 | 375.83 | 378.67 | 792,434 | -5.58(-1.45%) |
Mar 01, 2019 | 387.53 | 391.30 | 382.80 | 384.25 | 759,008 | +0.48(+0.12%) |
Feb 28, 2019 | 382.72 | 385.07 | 381.32 | 383.77 | 591,382 | +1.05(+0.27%) |
Feb 27, 2019 | 381.13 | 385.05 | 380.01 | 382.72 | 532,520 | +1.28(+0.34%) |
Feb 26, 2019 | 378.96 | 383.59 | 377.25 | 381.44 | 545,154 | +1.38(+0.36%) |
Feb 25, 2019 | 380.36 | 385.14 | 379.28 | 380.06 | 596,164 | +1.91(+0.51%) |
Feb 22, 2019 | 377.10 | 378.34 | 375.31 | 378.14 | 462,195 | +1.47(+0.39%) |
Feb 21, 2019 | 378.04 | 378.89 | 374.79 | 376.67 | 521,796 | -1.91(-0.50%) |
Feb 20, 2019 | 373.86 | 378.81 | 372.12 | 378.57 | 650,536 | +5.32(+1.43%) |
Feb 19, 2019 | 370.96 | 374.92 | 370.74 | 373.25 | 505,867 | -0.76(-0.20%) |
Feb 15, 2019 | 368.16 | 374.60 | 368.16 | 374.01 | 693,178 | +7.42(+2.02%) |
Feb 14, 2019 | 367.48 | 368.23 | 361.89 | 366.59 | 626,584 | -3.52(-0.95%) |
Feb 13, 2019 | 369.46 | 375.57 | 368.95 | 370.12 | 927,953 | +1.68(+0.46%) |
Feb 12, 2019 | 360.37 | 368.64 | 359.70 | 368.44 | 712,967 | +11.09(+3.10%) |
Feb 11, 2019 | 358.25 | 359.22 | 355.87 | 357.34 | 628,512 | +0.81(+0.23%) |
Feb 08, 2019 | 356.87 | 358.51 | 351.65 | 356.53 | 654,835 | -2.81(-0.78%) |
Feb 07, 2019 | 358.77 | 361.83 | 355.01 | 359.34 | 542,059 | -1.19(-0.33%) |
Feb 06, 2019 | 362.31 | 364.34 | 359.39 | 360.54 | 490,333 | -1.01(-0.28%) |
Feb 05, 2019 | 362.04 | 362.92 | 358.51 | 361.55 | 545,159 | -0.36(-0.10%) |
Feb 04, 2019 | 360.63 | 362.57 | 357.75 | 361.92 | 616,077 | +1.01(+0.28%) |
Feb 01, 2019 | 361.45 | 361.57 | 356.84 | 360.90 | 676,547 | +1.50(+0.42%) |
Jan 31, 2019 | 351.73 | 360.17 | 351.73 | 359.40 | 866,265 | +5.84(+1.65%) |
Jan 30, 2019 | 354.31 | 355.82 | 347.92 | 353.56 | 1,004,607 | +0.61(+0.17%) |
Jan 29, 2019 | 356.30 | 356.74 | 351.79 | 352.94 | 696,124 | +1.96(+0.56%) |
Jan 28, 2019 | 351.41 | 353.17 | 348.43 | 350.99 | 739,647 | -3.97(-1.12%) |
Jan 25, 2019 | 356.06 | 358.53 | 354.27 | 354.96 | 661,649 | +2.94(+0.83%) |
Jan 24, 2019 | 353.20 | 356.16 | 347.91 | 352.03 | 968,262 | -1.66(-0.47%) |
Jan 23, 2019 | 357.63 | 358.96 | 349.60 | 353.69 | 762,419 | -4.43(-1.24%) |
Jan 22, 2019 | 360.56 | 362.97 | 355.95 | 358.12 | 1,045,898 | -5.07(-1.39%) |
Jan 18, 2019 | 361.14 | 364.15 | 358.11 | 363.19 | 1,191,638 | +6.00(+1.68%) |
Jan 17, 2019 | 355.87 | 361.01 | 349.54 | 357.19 | 1,034,171 | -0.45(-0.13%) |
Jan 16, 2019 | 348.16 | 365.25 | 347.58 | 357.64 | 1,539,524 | +10.68(+3.08%) |
Jan 15, 2019 | 343.36 | 347.32 | 340.63 | 346.96 | 977,693 | +3.71(+1.08%) |
Jan 14, 2019 | 340.17 | 346.30 | 338.65 | 343.25 | 1,062,158 | -1.29(-0.37%) |
Jan 11, 2019 | 342.03 | 346.02 | 337.40 | 344.54 | 815,830 | -1.38(-0.40%) |
Jan 10, 2019 | 345.58 | 347.14 | 342.20 | 345.91 | 562,531 | -0.60(-0.17%) |
Jan 09, 2019 | 345.91 | 349.07 | 342.28 | 346.51 | 739,775 | +1.97(+0.57%) |
Jan 08, 2019 | 344.41 | 347.08 | 340.81 | 344.54 | 740,217 | +4.33(+1.27%) |
Jan 07, 2019 | 338.50 | 344.77 | 337.19 | 340.21 | 825,180 | +0.94(+0.28%) |
Jan 04, 2019 | 333.51 | 340.23 | 330.75 | 339.26 | 748,152 | +11.98(+3.66%) |
Jan 03, 2019 | 333.38 | 334.70 | 326.67 | 327.28 | 902,002 | -9.91(-2.94%) |
Jan 02, 2019 | 334.47 | 338.69 | 333.44 | 337.19 | 1,070,323 | -2.94(-0.87%) |
Dec 31, 2018 | 336.95 | 341.02 | 334.10 | 340.13 | 707,152 | +3.98(+1.18%) |
Dec 28, 2018 | 339.36 | 341.38 | 333.82 | 336.15 | 715,006 | +0.37(+0.11%) |
Dec 27, 2018 | 326.06 | 335.92 | 322.58 | 335.78 | 904,929 | +5.69(+1.72%) |
Dec 26, 2018 | 315.41 | 330.29 | 312.53 | 330.09 | 1,008,701 | +16.85(+5.38%) |
Dec 24, 2018 | 316.15 | 321.21 | 312.40 | 313.25 | 576,301 | -6.40(-2.00%) |
Dec 21, 2018 | 321.55 | 330.87 | 318.17 | 319.64 | 1,989,567 | -2.17(-0.68%) |
Dec 20, 2018 | 319.74 | 327.26 | 319.03 | 321.82 | 1,277,925 | -0.45(-0.14%) |
Dec 19, 2018 | 330.46 | 336.29 | 319.80 | 322.27 | 1,151,916 | -9.66(-2.91%) |
Dec 18, 2018 | 330.54 | 336.63 | 328.86 | 331.93 | 1,129,680 | +4.42(+1.35%) |
Dec 17, 2018 | 329.03 | 336.82 | 325.96 | 327.51 | 1,039,638 | -3.51(-1.06%) |
Dec 14, 2018 | 331.65 | 337.06 | 329.58 | 331.02 | 783,838 | -4.30(-1.28%) |
Dec 13, 2018 | 339.58 | 339.77 | 332.92 | 335.32 | 682,075 | -2.43(-0.72%) |
Dec 12, 2018 | 339.89 | 344.36 | 336.49 | 337.75 | 850,989 | +3.82(+1.14%) |
Dec 11, 2018 | 346.55 | 347.29 | 330.80 | 333.93 | 885,667 | -6.58(-1.93%) |
Dec 10, 2018 | 338.45 | 341.54 | 328.73 | 340.51 | 1,011,789 | +0.14(+0.04%) |
Dec 07, 2018 | 347.06 | 354.86 | 339.56 | 340.37 | 1,119,918 | -6.17(-1.78%) |
Dec 06, 2018 | 346.16 | 346.73 | 330.23 | 346.55 | 1,597,400 | -4.67(-1.33%) |
Dec 04, 2018 | 371.47 | 371.97 | 347.50 | 351.21 | 1,000,539 | -22.44(-6.01%) |
Dec 03, 2018 | 375.31 | 376.57 | 369.76 | 373.66 | 1,162,190 | +5.89(+1.60%) |
Nov 30, 2018 | 362.00 | 367.76 | 360.02 | 367.76 | 1,241,102 | +4.36(+1.20%) |
Nov 29, 2018 | 365.18 | 367.06 | 359.77 | 363.40 | 716,917 | -3.72(-1.01%) |
Nov 28, 2018 | 362.30 | 367.50 | 355.74 | 367.13 | 808,067 | +8.69(+2.42%) |
Nov 27, 2018 | 356.80 | 358.82 | 355.68 | 358.44 | 728,545 | -1.14(-0.32%) |
Nov 26, 2018 | 354.99 | 364.50 | 353.53 | 359.58 | 893,443 | +10.21(+2.92%) |
Nov 23, 2018 | 346.84 | 353.06 | 346.56 | 349.37 | 348,332 | -0.87(-0.25%) |
Nov 21, 2018 | 350.24 | 350.24 | 350.24 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.51 | 350.95 | 341.32 | 346.20 | 735,833 | -4.18(-1.19%) |
Nov 19, 2018 | 352.37 | 354.21 | 345.08 | 350.38 | 838,983 | -2.77(-0.78%) |
Nov 16, 2018 | 347.26 | 353.39 | 344.10 | 353.15 | 859,018 | +3.54(+1.01%) |
Nov 15, 2018 | 341.30 | 350.38 | 339.17 | 349.61 | 797,440 | +4.21(+1.22%) |
Nov 14, 2018 | 352.73 | 354.82 | 341.42 | 345.40 | 863,337 | -4.58(-1.31%) |
Nov 13, 2018 | 351.24 | 355.71 | 349.25 | 349.98 | 678,352 | +1.62(+0.47%) |
Nov 12, 2018 | 354.82 | 354.82 | 347.83 | 348.35 | 671,943 | -7.33(-2.06%) |
Nov 09, 2018 | 354.87 | 360.56 | 351.38 | 355.68 | 718,079 | -6.39(-1.77%) |
Nov 08, 2018 | 362.28 | 365.52 | 360.62 | 362.07 | 807,015 | -2.87(-0.79%) |
Nov 07, 2018 | 358.83 | 365.18 | 352.57 | 364.94 | 1,254,987 | +9.71(+2.73%) |
Nov 06, 2018 | 354.35 | 355.71 | 352.56 | 355.23 | 1,024,266 | +2.09(+0.59%) |
Nov 05, 2018 | 351.88 | 354.54 | 350.78 | 353.15 | 875,607 | +1.06(+0.30%) |
Nov 02, 2018 | 358.28 | 360.18 | 348.83 | 352.08 | 1,012,410 | -2.77(-0.78%) |