Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 278.07 | 282.86 | 269.60 | 275.11 | 15,375,100 | -12.65(-4.40%) |
Feb 27, 2020 | 300.37 | 301.00 | 284.29 | 287.76 | 10,972,190 | -17.83(-5.83%) |
Feb 26, 2020 | 307.00 | 315.22 | 304.06 | 305.59 | 6,987,285 | +1.45(+0.48%) |
Feb 25, 2020 | 318.26 | 320.64 | 303.63 | 304.14 | 8,039,214 | -13.76(-4.33%) |
Feb 24, 2020 | 320.00 | 321.74 | 316.33 | 317.90 | 6,046,360 | -12.48(-3.78%) |
Feb 21, 2020 | 334.05 | 334.66 | 330.23 | 330.38 | 3,709,800 | -5.90(-1.75%) |
Feb 20, 2020 | 338.29 | 341.24 | 335.39 | 336.28 | 2,797,581 | -2.02(-0.60%) |
Feb 19, 2020 | 338.12 | 341.47 | 335.86 | 338.30 | 4,933,422 | -0.58(-0.17%) |
Feb 18, 2020 | 338.77 | 339.99 | 336.10 | 338.88 | 2,904,567 | -1.61(-0.47%) |
Feb 14, 2020 | 342.30 | 344.50 | 338.00 | 340.49 | 4,199,700 | -2.33(-0.68%) |
Feb 13, 2020 | 344.32 | 347.89 | 342.63 | 342.82 | 3,779,875 | -2.57(-0.75%) |
Feb 12, 2020 | 344.37 | 347.88 | 343.80 | 345.39 | 4,438,901 | +2.95(+0.86%) |
Feb 11, 2020 | 345.58 | 346.01 | 340.08 | 342.44 | 5,341,706 | -0.19(-0.05%) |
Feb 10, 2020 | 335.23 | 343.89 | 334.33 | 342.63 | 5,905,792 | +7.87(+2.35%) |
Feb 07, 2020 | 338.36 | 338.73 | 333.70 | 334.76 | 5,369,457 | -4.65(-1.37%) |
Feb 06, 2020 | 328.95 | 341.41 | 323.73 | 339.41 | 12,910,661 | +11.81(+3.60%) |
Feb 05, 2020 | 318.60 | 327.73 | 317.34 | 327.60 | 6,102,675 | +11.54(+3.65%) |
Feb 04, 2020 | 316.40 | 317.59 | 313.17 | 316.06 | 3,799,791 | +1.93(+0.61%) |
Feb 03, 2020 | 316.87 | 318.84 | 313.02 | 314.13 | 4,870,559 | -2.26(-0.71%) |
Jan 31, 2020 | 319.85 | 320.03 | 315.12 | 316.39 | 5,029,346 | -5.00(-1.56%) |
Jan 30, 2020 | 318.60 | 323.43 | 315.76 | 321.39 | 6,053,378 | +1.27(+0.40%) |
Jan 29, 2020 | 322.43 | 325.24 | 317.25 | 320.12 | 12,528,290 | +5.43(+1.72%) |
Jan 28, 2020 | 316.17 | 317.47 | 312.14 | 314.69 | 5,524,802 | -0.04(-0.01%) |
Jan 27, 2020 | 314.34 | 319.36 | 312.72 | 314.73 | 7,507,861 | -6.41(-2.00%) |
Jan 24, 2020 | 320.10 | 324.27 | 310.66 | 321.14 | 17,904,094 | +5.23(+1.66%) |
Jan 23, 2020 | 306.68 | 316.29 | 305.88 | 315.91 | 9,753,182 | +8.74(+2.84%) |
Jan 22, 2020 | 307.99 | 310.99 | 300.93 | 307.17 | 18,889,892 | -4.34(-1.39%) |
Jan 21, 2020 | 320.69 | 324.67 | 303.94 | 311.52 | 19,416,362 | -10.72(-3.33%) |
Jan 17, 2020 | 330.42 | 330.53 | 321.09 | 322.23 | 11,127,514 | -7.80(-2.36%) |
Jan 16, 2020 | 329.09 | 330.90 | 327.36 | 330.04 | 4,042,392 | +2.19(+0.67%) |
Jan 15, 2020 | 330.38 | 331.14 | 327.74 | 327.85 | 4,603,468 | -2.54(-0.77%) |
Jan 14, 2020 | 328.80 | 333.37 | 326.34 | 330.38 | 6,986,660 | +2.12(+0.64%) |
Jan 13, 2020 | 330.43 | 332.12 | 328.13 | 328.27 | 5,682,057 | +0.30(+0.09%) |
Jan 10, 2020 | 333.57 | 335.70 | 327.51 | 327.97 | 7,212,760 | -6.38(-1.91%) |
Jan 09, 2020 | 332.97 | 339.71 | 330.09 | 334.35 | 8,224,108 | +4.94(+1.50%) |
Jan 08, 2020 | 330.43 | 332.05 | 327.65 | 329.41 | 8,290,309 | -5.88(-1.75%) |
Jan 07, 2020 | 332.28 | 342.15 | 328.75 | 335.29 | 9,961,803 | +3.52(+1.06%) |
Jan 06, 2020 | 327.35 | 332.88 | 325.94 | 331.77 | 5,386,613 | +0.97(+0.29%) |
Jan 03, 2020 | 328.67 | 332.91 | 328.35 | 330.79 | 3,901,374 | -0.56(-0.17%) |
Jan 02, 2020 | 326.61 | 331.38 | 325.76 | 331.35 | 4,571,448 | +7.52(+2.32%) |
Dec 31, 2019 | 323.49 | 324.64 | 321.41 | 323.83 | 4,994,741 | -0.64(-0.20%) |
Dec 30, 2019 | 328.55 | 328.67 | 323.78 | 324.47 | 4,552,529 | -3.72(-1.13%) |
Dec 27, 2019 | 328.25 | 331.68 | 327.22 | 328.19 | 4,152,661 | +0.22(+0.07%) |
Dec 26, 2019 | 330.73 | 331.39 | 327.35 | 327.97 | 4,621,500 | -3.06(-0.92%) |
Dec 24, 2019 | 337.50 | 337.74 | 330.65 | 331.03 | 4,144,512 | -4.52(-1.35%) |
Dec 23, 2019 | 334.76 | 338.58 | 332.22 | 335.55 | 9,591,517 | +9.49(+2.91%) |
Dec 20, 2019 | 332.64 | 333.52 | 326.06 | 326.06 | 9,549,983 | -5.47(-1.65%) |
Dec 19, 2019 | 330.93 | 332.83 | 329.02 | 331.53 | 5,525,305 | +2.80(+0.85%) |
Dec 18, 2019 | 326.78 | 333.27 | 326.20 | 328.72 | 7,071,158 | +3.66(+1.13%) |
Dec 17, 2019 | 320.15 | 328.99 | 318.71 | 325.07 | 13,606,760 | +0.00(+0.00%) |
Dec 16, 2019 | 326.59 | 334.24 | 324.50 | 325.07 | 16,580,907 | -14.58(-4.29%) |
Dec 13, 2019 | 344.25 | 347.24 | 339.08 | 339.65 | 4,557,455 | -4.59(-1.33%) |
Dec 12, 2019 | 346.19 | 348.99 | 338.98 | 344.24 | 6,004,619 | -3.69(-1.06%) |
Dec 11, 2019 | 340.08 | 347.96 | 336.50 | 347.93 | 7,412,929 | +2.09(+0.60%) |
Dec 10, 2019 | 348.08 | 349.32 | 345.39 | 345.84 | 2,938,321 | -3.29(-0.94%) |
Dec 09, 2019 | 350.58 | 351.51 | 347.50 | 349.13 | 2,861,554 | -2.86(-0.81%) |
Dec 06, 2019 | 345.68 | 352.30 | 345.06 | 352.00 | 2,873,495 | +8.36(+2.43%) |
Dec 05, 2019 | 348.15 | 348.35 | 343.55 | 343.63 | 4,747,641 | -3.14(-0.91%) |
Dec 04, 2019 | 352.60 | 353.19 | 346.76 | 346.78 | 3,032,076 | -3.22(-0.92%) |
Dec 03, 2019 | 350.01 | 353.46 | 345.55 | 350.00 | 4,794,528 | -3.08(-0.87%) |
Dec 02, 2019 | 364.91 | 365.21 | 353.06 | 353.08 | 4,824,056 | -10.94(-3.00%) |
Nov 29, 2019 | 365.33 | 366.12 | 364.01 | 364.01 | 1,399,175 | -1.81(-0.49%) |
Nov 27, 2019 | 367.77 | 369.63 | 364.63 | 365.82 | 4,176,904 | -3.98(-1.08%) |
Nov 26, 2019 | 371.45 | 372.55 | 369.16 | 369.80 | 2,876,165 | -1.12(-0.30%) |
Nov 25, 2019 | 370.32 | 372.09 | 367.02 | 370.92 | 3,344,142 | +1.78(+0.48%) |
Nov 22, 2019 | 366.09 | 371.34 | 364.44 | 369.14 | 3,938,997 | +4.87(+1.34%) |
Nov 21, 2019 | 367.56 | 368.57 | 364.09 | 364.27 | 2,717,671 | -4.44(-1.20%) |
Nov 20, 2019 | 363.83 | 368.80 | 363.59 | 368.72 | 3,797,230 | +3.89(+1.07%) |
Nov 19, 2019 | 371.30 | 372.61 | 359.47 | 364.83 | 6,709,610 | -2.45(-0.67%) |
Nov 18, 2019 | 369.47 | 373.38 | 365.72 | 367.27 | 3,846,599 | -2.21(-0.60%) |
Nov 15, 2019 | 367.81 | 371.27 | 367.12 | 369.48 | 5,529,403 | +4.22(+1.15%) |
Nov 14, 2019 | 360.95 | 366.30 | 359.34 | 365.27 | 5,371,404 | +4.91(+1.36%) |
Nov 13, 2019 | 359.73 | 364.45 | 358.98 | 360.36 | 3,498,815 | -0.38(-0.10%) |
Nov 12, 2019 | 364.32 | 364.94 | 357.88 | 360.73 | 5,804,195 | -4.06(-1.11%) |
Nov 11, 2019 | 346.98 | 367.56 | 343.52 | 364.79 | 11,551,796 | +15.87(+4.55%) |
Nov 08, 2019 | 354.29 | 354.89 | 348.48 | 348.92 | 3,239,761 | -6.27(-1.77%) |
Nov 07, 2019 | 354.01 | 357.27 | 352.95 | 355.20 | 2,849,145 | +5.14(+1.47%) |
Nov 06, 2019 | 354.67 | 355.20 | 349.00 | 350.05 | 3,856,935 | -4.05(-1.14%) |
Nov 05, 2019 | 351.08 | 357.39 | 349.06 | 354.10 | 5,529,877 | +7.12(+2.05%) |
Nov 04, 2019 | 342.41 | 347.34 | 342.01 | 346.99 | 3,719,479 | +5.83(+1.71%) |
Nov 01, 2019 | 336.61 | 341.16 | 335.53 | 341.16 | 3,579,921 | +5.22(+1.55%) |
Oct 31, 2019 | 340.67 | 342.02 | 335.48 | 335.94 | 3,911,899 | -6.08(-1.78%) |
Oct 30, 2019 | 342.58 | 345.91 | 339.26 | 342.02 | 4,044,045 | -2.84(-0.82%) |
Oct 29, 2019 | 336.22 | 345.63 | 335.26 | 344.85 | 6,184,893 | +7.96(+2.36%) |
Oct 28, 2019 | 337.51 | 340.95 | 335.52 | 336.90 | 3,272,091 | +1.04(+0.31%) |
Oct 25, 2019 | 338.91 | 339.36 | 334.94 | 335.86 | 4,105,966 | -4.66(-1.37%) |
Oct 24, 2019 | 337.71 | 341.70 | 333.82 | 340.52 | 5,477,718 | +4.00(+1.19%) |
Oct 23, 2019 | 340.97 | 346.70 | 332.57 | 336.52 | 11,120,613 | +3.46(+1.04%) |
Oct 22, 2019 | 332.14 | 337.49 | 330.55 | 333.06 | 8,061,148 | +5.87(+1.79%) |
Oct 21, 2019 | 329.00 | 330.33 | 320.61 | 327.19 | 15,717,734 | -12.79(-3.76%) |
Oct 18, 2019 | 364.69 | 365.04 | 339.98 | 339.98 | 13,728,782 | -24.77(-6.79%) |
Oct 17, 2019 | 368.07 | 369.43 | 364.75 | 364.75 | 2,430,801 | -3.33(-0.90%) |
Oct 16, 2019 | 365.89 | 373.01 | 364.93 | 368.08 | 3,726,364 | +1.45(+0.40%) |
Oct 15, 2019 | 368.23 | 369.17 | 366.20 | 366.63 | 2,895,169 | -2.19(-0.59%) |
Oct 14, 2019 | 369.88 | 374.28 | 368.33 | 368.82 | 2,162,970 | -1.72(-0.46%) |
Oct 11, 2019 | 368.64 | 372.54 | 365.76 | 370.54 | 4,020,366 | +3.87(+1.06%) |
Oct 10, 2019 | 369.33 | 370.17 | 366.00 | 366.67 | 2,793,287 | -3.91(-1.06%) |
Oct 09, 2019 | 371.61 | 373.45 | 369.14 | 370.58 | 2,825,531 | +0.85(+0.23%) |
Oct 08, 2019 | 366.71 | 372.93 | 364.33 | 369.73 | 4,098,839 | -2.41(-0.65%) |
Oct 07, 2019 | 369.69 | 373.73 | 368.70 | 372.14 | 1,976,005 | +0.83(+0.22%) |
Oct 04, 2019 | 367.90 | 371.74 | 367.38 | 371.31 | 2,036,996 | +3.59(+0.98%) |
Oct 03, 2019 | 361.93 | 367.90 | 358.99 | 367.72 | 2,751,128 | +4.66(+1.28%) |
Oct 02, 2019 | 367.51 | 368.63 | 359.52 | 363.07 | 3,779,888 | -7.49(-2.02%) |
Oct 01, 2019 | 377.24 | 378.38 | 370.25 | 370.56 | 2,985,954 | -5.46(-1.45%) |
Sep 30, 2019 | 377.94 | 379.29 | 372.29 | 376.02 | 3,248,957 | -2.36(-0.62%) |
Sep 27, 2019 | 383.65 | 385.14 | 376.85 | 378.39 | 2,764,394 | -3.98(-1.04%) |
Sep 26, 2019 | 382.58 | 383.69 | 378.85 | 382.37 | 2,564,126 | +0.68(+0.18%) |
Sep 25, 2019 | 380.41 | 386.43 | 378.62 | 381.69 | 4,838,524 | +4.50(+1.19%) |
Sep 24, 2019 | 375.11 | 377.43 | 370.93 | 377.19 | 3,635,769 | +4.57(+1.23%) |
Sep 23, 2019 | 372.21 | 375.66 | 370.05 | 372.62 | 3,097,740 | -2.33(-0.62%) |
Sep 20, 2019 | 379.62 | 380.24 | 373.50 | 374.96 | 6,934,004 | -4.99(-1.31%) |
Sep 19, 2019 | 381.63 | 383.98 | 378.43 | 379.95 | 3,062,265 | -1.95(-0.51%) |
Sep 18, 2019 | 378.77 | 382.22 | 375.36 | 381.90 | 4,291,388 | +2.18(+0.58%) |
Sep 17, 2019 | 373.99 | 380.81 | 373.39 | 379.71 | 3,336,243 | +5.29(+1.41%) |
Sep 16, 2019 | 373.72 | 377.17 | 370.62 | 374.42 | 3,090,641 | -0.90(-0.24%) |
Sep 13, 2019 | 372.98 | 377.29 | 372.64 | 375.32 | 3,671,794 | +4.08(+1.10%) |
Sep 12, 2019 | 379.23 | 379.51 | 369.94 | 371.24 | 4,548,126 | -7.22(-1.91%) |
Sep 11, 2019 | 364.43 | 379.02 | 363.70 | 378.47 | 8,526,945 | +13.29(+3.64%) |
Sep 10, 2019 | 354.81 | 365.17 | 354.36 | 365.17 | 4,600,514 | +10.58(+2.99%) |
Sep 09, 2019 | 353.80 | 356.71 | 350.59 | 354.59 | 4,232,375 | -4.17(-1.16%) |
Sep 06, 2019 | 357.39 | 360.65 | 354.93 | 358.76 | 3,058,226 | +2.67(+0.75%) |
Sep 05, 2019 | 355.93 | 360.45 | 354.94 | 356.09 | 3,687,858 | +3.73(+1.06%) |
Sep 04, 2019 | 353.50 | 353.85 | 350.29 | 352.37 | 2,785,202 | +2.09(+0.60%) |
Sep 03, 2019 | 349.97 | 351.17 | 346.51 | 350.28 | 4,323,934 | -9.56(-2.66%) |
Aug 30, 2019 | 360.11 | 362.09 | 358.17 | 359.84 | 3,185,109 | +1.33(+0.37%) |
Aug 29, 2019 | 359.60 | 361.76 | 355.96 | 358.50 | 2,749,915 | +2.74(+0.77%) |
Aug 28, 2019 | 349.18 | 355.98 | 347.08 | 355.76 | 2,436,888 | +5.18(+1.48%) |
Aug 27, 2019 | 355.22 | 357.09 | 349.49 | 350.59 | 3,784,716 | -4.26(-1.20%) |
Aug 26, 2019 | 360.78 | 363.05 | 352.72 | 354.85 | 4,717,496 | +3.00(+0.85%) |
Aug 23, 2019 | 351.20 | 365.37 | 350.21 | 351.85 | 11,663,960 | +1.58(+0.45%) |
Aug 22, 2019 | 338.43 | 352.28 | 337.03 | 350.27 | 8,422,962 | +14.25(+4.24%) |
Aug 21, 2019 | 331.56 | 338.58 | 329.32 | 336.02 | 3,304,389 | +8.14(+2.48%) |
Aug 20, 2019 | 328.59 | 329.60 | 325.04 | 327.87 | 2,063,342 | -2.01(-0.61%) |
Aug 19, 2019 | 330.28 | 331.99 | 327.53 | 329.88 | 2,362,188 | +3.29(+1.01%) |
Aug 16, 2019 | 326.36 | 327.29 | 322.67 | 326.59 | 3,912,203 | +2.42(+0.75%) |
Aug 15, 2019 | 319.23 | 324.24 | 315.82 | 324.17 | 4,776,608 | +7.49(+2.37%) |
Aug 14, 2019 | 324.51 | 325.69 | 316.67 | 316.68 | 5,168,677 | -12.29(-3.74%) |
Aug 13, 2019 | 327.94 | 333.46 | 326.64 | 328.97 | 3,766,609 | -0.08(-0.02%) |
Aug 12, 2019 | 329.78 | 332.08 | 327.50 | 329.05 | 2,572,500 | -4.56(-1.37%) |
Aug 09, 2019 | 330.16 | 335.12 | 329.27 | 333.61 | 3,139,577 | +1.19(+0.36%) |
Aug 08, 2019 | 327.43 | 332.50 | 325.02 | 332.42 | 3,715,990 | +6.94(+2.13%) |
Aug 07, 2019 | 322.75 | 327.71 | 318.79 | 325.48 | 4,263,040 | -1.05(-0.32%) |
Aug 06, 2019 | 328.04 | 329.72 | 323.28 | 326.53 | 3,718,554 | +1.37(+0.42%) |
Aug 05, 2019 | 326.54 | 327.43 | 321.13 | 325.16 | 5,974,060 | -8.35(-2.50%) |
Aug 02, 2019 | 328.60 | 334.47 | 326.40 | 333.51 | 4,760,082 | +5.18(+1.58%) |
Aug 01, 2019 | 335.82 | 338.16 | 327.07 | 328.34 | 6,580,937 | -6.77(-2.02%) |
Jul 31, 2019 | 342.28 | 345.03 | 334.98 | 335.10 | 5,313,824 | -6.17(-1.81%) |
Jul 30, 2019 | 332.44 | 341.30 | 330.57 | 341.27 | 4,609,514 | +7.12(+2.13%) |
Jul 29, 2019 | 338.85 | 339.92 | 333.07 | 334.15 | 4,190,033 | -4.71(-1.39%) |
Jul 26, 2019 | 340.03 | 342.22 | 335.91 | 338.86 | 4,521,533 | -3.03(-0.89%) |
Jul 25, 2019 | 349.84 | 351.32 | 339.55 | 341.89 | 9,836,784 | -13.10(-3.69%) |
Jul 24, 2019 | 363.69 | 364.75 | 353.62 | 354.99 | 7,579,704 | -11.43(-3.12%) |
Jul 23, 2019 | 367.60 | 369.73 | 364.08 | 366.43 | 3,411,742 | -0.34(-0.09%) |
Jul 22, 2019 | 370.23 | 375.67 | 365.27 | 366.77 | 4,342,808 | -3.87(-1.04%) |
Jul 19, 2019 | 364.07 | 371.66 | 361.94 | 370.64 | 9,676,244 | +15.96(+4.50%) |
Jul 18, 2019 | 361.05 | 361.89 | 353.34 | 354.68 | 4,688,310 | -8.26(-2.28%) |
Jul 17, 2019 | 356.29 | 363.16 | 355.55 | 362.94 | 4,081,863 | +6.98(+1.96%) |
Jul 16, 2019 | 354.83 | 358.84 | 354.77 | 355.95 | 3,013,384 | +0.79(+0.22%) |
Jul 15, 2019 | 354.08 | 356.39 | 352.62 | 355.17 | 4,901,630 | -3.65(-1.02%) |
Jul 12, 2019 | 353.59 | 358.94 | 351.76 | 358.82 | 3,657,952 | +6.22(+1.76%) |
Jul 11, 2019 | 346.34 | 352.86 | 344.45 | 352.61 | 5,149,804 | +6.58(+1.90%) |
Jul 10, 2019 | 348.18 | 350.17 | 344.99 | 346.02 | 2,999,033 | -0.78(-0.22%) |
Jul 09, 2019 | 342.83 | 347.55 | 341.70 | 346.80 | 4,914,724 | +1.94(+0.56%) |
Jul 08, 2019 | 344.17 | 346.67 | 343.18 | 344.87 | 3,319,687 | -4.66(-1.33%) |
Jul 05, 2019 | 347.69 | 350.89 | 345.17 | 349.52 | 3,266,275 | +1.37(+0.39%) |
Jul 03, 2019 | 348.19 | 348.53 | 345.99 | 348.16 | 2,204,158 | +0.31(+0.09%) |
Jul 02, 2019 | 349.30 | 350.43 | 346.41 | 347.85 | 3,844,095 | -2.26(-0.65%) |
Jul 01, 2019 | 358.38 | 358.73 | 347.03 | 350.11 | 6,523,260 | -7.42(-2.07%) |
Jun 28, 2019 | 357.44 | 359.70 | 355.13 | 357.53 | 4,823,003 | -0.01(-0.00%) |
Jun 27, 2019 | 360.99 | 363.34 | 355.90 | 357.54 | 9,140,874 | -10.73(-2.91%) |
Jun 26, 2019 | 364.41 | 372.23 | 363.41 | 368.26 | 4,619,244 | +5.52(+1.52%) |
Jun 25, 2019 | 368.07 | 368.57 | 361.48 | 362.74 | 3,058,580 | -4.59(-1.25%) |
Jun 24, 2019 | 366.31 | 368.80 | 365.47 | 367.33 | 2,365,021 | +2.11(+0.58%) |
Jun 21, 2019 | 367.72 | 369.41 | 365.10 | 365.22 | 5,012,885 | -2.99(-0.81%) |
Jun 20, 2019 | 366.36 | 369.10 | 362.39 | 368.20 | 3,861,635 | +6.21(+1.71%) |
Jun 19, 2019 | 368.71 | 372.55 | 361.79 | 362.00 | 5,818,179 | -5.30(-1.44%) |
Jun 18, 2019 | 351.24 | 367.98 | 351.23 | 367.30 | 9,362,858 | +18.72(+5.37%) |
Jun 17, 2019 | 342.41 | 349.71 | 340.87 | 348.58 | 3,814,097 | +7.60(+2.23%) |
Jun 14, 2019 | 341.80 | 342.95 | 339.72 | 340.98 | 2,299,252 | -1.67(-0.49%) |
Jun 13, 2019 | 341.06 | 342.84 | 337.97 | 342.65 | 2,668,236 | +1.80(+0.53%) |
Jun 12, 2019 | 342.78 | 343.05 | 336.69 | 340.85 | 2,787,470 | -1.64(-0.48%) |
Jun 11, 2019 | 349.09 | 349.14 | 341.93 | 342.49 | 2,751,198 | -5.01(-1.44%) |
Jun 10, 2019 | 349.66 | 351.03 | 347.25 | 347.50 | 2,607,062 | +0.10(+0.03%) |
Jun 07, 2019 | 346.02 | 348.95 | 346.02 | 347.40 | 2,515,402 | +3.00(+0.87%) |
Jun 06, 2019 | 341.98 | 345.38 | 339.43 | 344.39 | 2,628,669 | +1.86(+0.54%) |
Jun 05, 2019 | 340.05 | 346.96 | 326.57 | 342.54 | 3,245,304 | +4.06(+1.20%) |
Jun 04, 2019 | 336.47 | 340.24 | 334.06 | 338.48 | 3,656,463 | +5.63(+1.69%) |
Jun 03, 2019 | 332.18 | 333.07 | 324.78 | 332.85 | 5,240,410 | -2.67(-0.80%) |
May 31, 2019 | 339.69 | 339.69 | 335.28 | 335.53 | 3,275,948 | -8.11(-2.36%) |
May 30, 2019 | 343.77 | 345.65 | 341.74 | 343.64 | 2,215,340 | +1.05(+0.31%) |
May 29, 2019 | 346.31 | 346.51 | 339.89 | 342.59 | 4,216,788 | -5.97(-1.71%) |
May 28, 2019 | 348.96 | 352.91 | 348.56 | 348.56 | 3,488,999 | -0.02(-0.01%) |
May 24, 2019 | 348.68 | 354.96 | 346.71 | 348.58 | 5,416,167 | +4.27(+1.24%) |
May 23, 2019 | 339.76 | 345.21 | 335.07 | 344.31 | 5,397,712 | -2.19(-0.63%) |
May 22, 2019 | 350.86 | 351.20 | 345.49 | 346.50 | 3,906,272 | -5.86(-1.66%) |
May 21, 2019 | 351.65 | 354.34 | 348.56 | 352.36 | 4,093,759 | +5.85(+1.69%) |
May 20, 2019 | 346.71 | 349.60 | 344.29 | 346.51 | 3,276,061 | -2.19(-0.63%) |
May 17, 2019 | 345.24 | 353.58 | 344.91 | 348.70 | 5,378,700 | +1.19(+0.34%) |
May 16, 2019 | 342.43 | 350.15 | 339.66 | 347.51 | 6,141,004 | +8.02(+2.36%) |
May 15, 2019 | 333.75 | 342.59 | 331.63 | 339.48 | 4,895,987 | +2.55(+0.76%) |
May 14, 2019 | 333.85 | 339.94 | 331.22 | 336.93 | 4,832,548 | +5.57(+1.68%) |
May 13, 2019 | 338.37 | 340.46 | 331.00 | 331.36 | 7,895,285 | -16.99(-4.88%) |
May 10, 2019 | 345.60 | 349.21 | 341.36 | 348.35 | 4,656,945 | +0.53(+0.15%) |
May 09, 2019 | 348.44 | 349.31 | 341.28 | 347.82 | 6,184,455 | -3.50(-1.00%) |
May 08, 2019 | 349.39 | 353.05 | 345.05 | 351.32 | 6,173,290 | +2.46(+0.71%) |
May 07, 2019 | 357.75 | 359.10 | 346.70 | 348.86 | 9,972,639 | -14.03(-3.87%) |
May 06, 2019 | 359.26 | 363.76 | 357.07 | 362.90 | 4,859,109 | -4.75(-1.29%) |
May 03, 2019 | 367.27 | 369.05 | 365.45 | 367.64 | 3,024,642 | +0.64(+0.18%) |
May 02, 2019 | 366.70 | 368.81 | 364.51 | 367.00 | 2,496,427 | -0.98(-0.27%) |
May 01, 2019 | 369.66 | 372.27 | 367.56 | 367.98 | 2,829,844 | -0.87(-0.24%) |
Apr 30, 2019 | 370.61 | 372.21 | 366.27 | 368.84 | 3,820,587 | -1.33(-0.36%) |
Apr 29, 2019 | 369.62 | 376.28 | 367.94 | 370.17 | 5,585,451 | -1.70(-0.46%) |
Apr 26, 2019 | 374.90 | 375.01 | 369.28 | 371.87 | 4,361,759 | -1.96(-0.53%) |
Apr 25, 2019 | 367.20 | 375.79 | 364.03 | 373.83 | 6,768,868 | +7.17(+1.95%) |
Apr 24, 2019 | 369.04 | 372.22 | 364.91 | 366.67 | 10,087,749 | +1.41(+0.38%) |
Apr 23, 2019 | 366.74 | 368.04 | 363.88 | 365.26 | 5,004,537 | -1.12(-0.31%) |
Apr 22, 2019 | 366.89 | 370.07 | 366.12 | 366.38 | 4,244,359 | -4.79(-1.29%) |
Apr 18, 2019 | 368.68 | 373.22 | 368.68 | 371.17 | 4,815,896 | +2.49(+0.68%) |
Apr 17, 2019 | 375.10 | 375.19 | 368.64 | 368.68 | 4,299,671 | -4.10(-1.10%) |
Apr 16, 2019 | 367.69 | 375.63 | 366.25 | 372.78 | 7,251,502 | +6.11(+1.67%) |
Apr 15, 2019 | 367.88 | 369.05 | 364.93 | 366.67 | 3,910,766 | -4.08(-1.10%) |
Apr 12, 2019 | 366.95 | 371.05 | 363.29 | 370.75 | 7,510,508 | +9.26(+2.56%) |
Apr 11, 2019 | 356.08 | 362.39 | 355.68 | 361.49 | 6,721,727 | +5.10(+1.43%) |
Apr 10, 2019 | 359.77 | 360.15 | 354.42 | 356.39 | 8,482,010 | -4.00(-1.11%) |
Apr 09, 2019 | 361.62 | 363.52 | 359.14 | 360.40 | 8,169,662 | -5.35(-1.46%) |
Apr 08, 2019 | 367.39 | 370.90 | 363.15 | 365.75 | 14,815,105 | -17.00(-4.44%) |
Apr 05, 2019 | 388.75 | 389.32 | 381.79 | 382.75 | 7,021,556 | -3.84(-0.99%) |
Apr 04, 2019 | 376.95 | 387.76 | 376.08 | 386.59 | 9,597,171 | +10.86(+2.89%) |
Apr 03, 2019 | 380.55 | 382.37 | 375.07 | 375.73 | 7,495,704 | -5.87(-1.54%) |
Apr 02, 2019 | 379.40 | 385.58 | 379.40 | 381.60 | 6,551,396 | -0.77(-0.20%) |
Apr 01, 2019 | 376.76 | 383.70 | 374.13 | 382.37 | 7,914,982 | +9.88(+2.65%) |
Mar 29, 2019 | 367.70 | 373.23 | 365.96 | 372.49 | 7,879,245 | +6.82(+1.86%) |
Mar 28, 2019 | 367.78 | 367.84 | 363.61 | 365.67 | 5,030,189 | +0.23(+0.06%) |
Mar 27, 2019 | 363.18 | 367.84 | 356.99 | 365.44 | 9,826,791 | +3.74(+1.03%) |
Mar 26, 2019 | 366.78 | 366.80 | 358.99 | 361.70 | 6,629,060 | -0.08(-0.02%) |
Mar 25, 2019 | 356.45 | 362.52 | 354.39 | 361.78 | 8,127,868 | +8.10(+2.29%) |
Mar 22, 2019 | 360.15 | 361.20 | 353.06 | 353.69 | 10,387,185 | -10.28(-2.83%) |
Mar 21, 2019 | 365.28 | 368.17 | 363.51 | 363.97 | 7,116,246 | -3.38(-0.92%) |
Mar 20, 2019 | 365.92 | 371.88 | 364.93 | 367.35 | 8,937,655 | +2.67(+0.73%) |
Mar 19, 2019 | 362.45 | 369.90 | 362.32 | 364.68 | 10,089,714 | +1.12(+0.31%) |
Mar 18, 2019 | 361.33 | 364.33 | 358.60 | 363.56 | 13,256,640 | -6.55(-1.77%) |
Mar 15, 2019 | 362.19 | 376.68 | 357.87 | 370.11 | 27,338,000 | +5.56(+1.52%) |
Mar 14, 2019 | 366.21 | 371.48 | 363.38 | 364.56 | 13,826,565 | -3.75(-1.02%) |
Mar 13, 2019 | 369.57 | 372.83 | 354.82 | 368.31 | 33,414,790 | +1.69(+0.46%) |
Mar 12, 2019 | 375.69 | 380.87 | 359.38 | 366.62 | 37,792,492 | -24.02(-6.15%) |
Mar 11, 2019 | 362.57 | 393.24 | 356.99 | 390.64 | 35,561,944 | -22.00(-5.33%) |
Mar 08, 2019 | 407.01 | 413.51 | 405.77 | 412.64 | 3,885,914 | -0.02(-0.00%) |
Mar 07, 2019 | 413.44 | 417.68 | 406.69 | 412.66 | 5,007,789 | -1.85(-0.45%) |
Mar 06, 2019 | 419.64 | 421.88 | 412.19 | 414.52 | 4,256,047 | -5.53(-1.32%) |
Mar 05, 2019 | 420.94 | 423.69 | 418.60 | 420.05 | 2,901,809 | -2.51(-0.59%) |
Mar 04, 2019 | 432.84 | 434.09 | 416.64 | 422.56 | 6,109,236 | -7.74(-1.80%) |