Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 408.92 | 415.02 | 395.44 | 398.13 | 1,535,452 | -13.92(-3.38%) |
Mar 30, 2020 | 396.35 | 412.86 | 393.19 | 412.05 | 1,301,083 | +19.01(+4.84%) |
Mar 27, 2020 | 387.79 | 406.74 | 381.07 | 393.04 | 1,153,821 | -15.89(-3.89%) |
Mar 26, 2020 | 369.26 | 411.28 | 367.00 | 408.93 | 1,766,246 | +45.72(+12.59%) |
Mar 25, 2020 | 348.30 | 398.15 | 341.15 | 363.21 | 2,155,303 | +26.86(+7.98%) |
Mar 24, 2020 | 316.08 | 337.58 | 313.36 | 336.35 | 1,457,647 | +40.07(+13.52%) |
Mar 23, 2020 | 320.99 | 320.99 | 295.25 | 296.28 | 1,572,324 | -24.70(-7.70%) |
Mar 20, 2020 | 362.88 | 364.13 | 317.59 | 320.99 | 1,506,454 | -38.58(-10.73%) |
Mar 19, 2020 | 329.39 | 375.67 | 317.89 | 359.57 | 1,761,129 | +21.72(+6.43%) |
Mar 18, 2020 | 319.97 | 338.95 | 293.17 | 337.86 | 2,176,440 | -12.12(-3.46%) |
Mar 17, 2020 | 331.47 | 360.37 | 321.60 | 349.98 | 1,778,817 | +26.68(+8.25%) |
Mar 16, 2020 | 333.40 | 340.76 | 320.35 | 323.31 | 1,734,291 | -51.13(-13.65%) |
Mar 13, 2020 | 375.64 | 379.37 | 351.10 | 374.43 | 1,745,374 | +24.94(+7.14%) |
Mar 12, 2020 | 360.50 | 380.06 | 346.97 | 349.49 | 1,845,389 | -40.49(-10.38%) |
Mar 11, 2020 | 402.68 | 405.38 | 382.02 | 389.99 | 1,396,143 | -25.36(-6.11%) |
Mar 10, 2020 | 399.36 | 415.37 | 392.94 | 415.35 | 1,777,352 | +36.19(+9.54%) |
Mar 09, 2020 | 372.27 | 394.63 | 366.62 | 379.17 | 1,633,572 | -28.41(-6.97%) |
Mar 06, 2020 | 408.95 | 415.32 | 398.63 | 407.58 | 1,613,758 | -19.96(-4.67%) |
Mar 05, 2020 | 431.98 | 436.52 | 420.40 | 427.54 | 1,129,626 | -20.67(-4.61%) |
Mar 04, 2020 | 441.68 | 450.44 | 433.72 | 448.21 | 1,297,902 | +15.27(+3.53%) |
Mar 03, 2020 | 438.57 | 452.62 | 427.65 | 432.94 | 1,769,665 | -5.27(-1.20%) |
Mar 02, 2020 | 419.54 | 438.43 | 414.53 | 438.21 | 1,423,021 | +22.39(+5.38%) |
Feb 28, 2020 | 412.45 | 417.98 | 403.26 | 415.83 | 2,270,702 | -11.50(-2.69%) |
Feb 27, 2020 | 445.13 | 449.82 | 427.29 | 427.33 | 1,431,955 | -29.32(-6.42%) |
Feb 26, 2020 | 456.38 | 465.18 | 453.98 | 456.65 | 1,068,484 | +2.22(+0.49%) |
Feb 25, 2020 | 476.22 | 477.00 | 451.26 | 454.44 | 1,185,444 | -19.76(-4.17%) |
Feb 24, 2020 | 478.24 | 486.15 | 473.88 | 474.19 | 1,184,414 | -26.04(-5.21%) |
Feb 21, 2020 | 505.99 | 507.29 | 498.44 | 500.24 | 550,166 | -8.91(-1.75%) |
Feb 20, 2020 | 511.91 | 514.56 | 503.49 | 509.15 | 529,120 | -4.63(-0.90%) |
Feb 19, 2020 | 510.10 | 514.61 | 508.49 | 513.77 | 426,681 | +6.52(+1.29%) |
Feb 18, 2020 | 507.42 | 507.62 | 505.01 | 507.25 | 449,005 | -1.02(-0.20%) |
Feb 14, 2020 | 508.09 | 510.94 | 505.37 | 508.27 | 525,892 | -2.34(-0.46%) |
Feb 13, 2020 | 510.74 | 514.38 | 509.55 | 510.61 | 534,104 | -3.53(-0.69%) |
Feb 12, 2020 | 516.26 | 518.03 | 511.92 | 514.14 | 474,688 | +1.83(+0.36%) |
Feb 11, 2020 | 506.57 | 513.09 | 506.41 | 512.31 | 666,901 | +8.39(+1.66%) |
Feb 10, 2020 | 497.04 | 504.05 | 496.91 | 503.92 | 828,525 | +4.81(+0.96%) |
Feb 07, 2020 | 493.95 | 499.35 | 493.50 | 499.11 | 793,793 | +0.96(+0.19%) |
Feb 06, 2020 | 492.22 | 498.65 | 486.16 | 498.14 | 917,923 | +10.05(+2.06%) |
Feb 05, 2020 | 488.42 | 490.97 | 482.70 | 488.10 | 1,049,967 | +7.40(+1.54%) |
Feb 04, 2020 | 483.33 | 485.26 | 477.29 | 480.69 | 948,415 | +4.63(+0.97%) |
Feb 03, 2020 | 476.19 | 482.41 | 475.81 | 476.06 | 560,160 | +2.45(+0.52%) |
Jan 31, 2020 | 483.12 | 484.15 | 471.66 | 473.61 | 719,748 | -11.08(-2.29%) |
Jan 30, 2020 | 476.92 | 485.20 | 475.01 | 484.69 | 568,935 | +2.87(+0.60%) |
Jan 29, 2020 | 479.99 | 486.92 | 478.12 | 481.82 | 484,051 | +5.86(+1.23%) |
Jan 28, 2020 | 474.16 | 479.38 | 471.63 | 475.96 | 552,922 | +5.53(+1.18%) |
Jan 27, 2020 | 468.80 | 476.29 | 466.66 | 470.43 | 575,093 | -11.70(-2.43%) |
Jan 24, 2020 | 488.94 | 491.57 | 478.47 | 482.13 | 836,328 | -4.58(-0.94%) |
Jan 23, 2020 | 479.22 | 488.56 | 478.57 | 486.71 | 895,761 | +4.56(+0.95%) |
Jan 22, 2020 | 478.26 | 484.64 | 477.19 | 482.15 | 866,417 | +6.93(+1.46%) |
Jan 21, 2020 | 477.79 | 479.72 | 473.98 | 475.22 | 863,819 | -5.48(-1.14%) |
Jan 17, 2020 | 482.33 | 484.25 | 478.89 | 480.69 | 745,023 | +0.22(+0.04%) |
Jan 16, 2020 | 482.19 | 482.19 | 476.21 | 480.48 | 866,375 | +4.26(+0.89%) |
Jan 15, 2020 | 465.66 | 477.44 | 465.66 | 476.22 | 1,119,203 | +10.72(+2.30%) |
Jan 14, 2020 | 467.14 | 471.50 | 463.88 | 465.50 | 1,028,411 | -4.30(-0.92%) |
Jan 13, 2020 | 460.96 | 470.11 | 460.96 | 469.80 | 725,747 | +9.82(+2.13%) |
Jan 10, 2020 | 462.08 | 462.73 | 458.39 | 459.99 | 538,808 | -0.83(-0.18%) |
Jan 09, 2020 | 461.51 | 462.36 | 458.57 | 460.81 | 531,250 | +5.39(+1.18%) |
Jan 08, 2020 | 456.02 | 458.15 | 451.06 | 455.42 | 808,948 | -0.11(-0.02%) |
Jan 07, 2020 | 451.63 | 457.87 | 451.63 | 455.53 | 505,647 | +2.89(+0.64%) |
Jan 06, 2020 | 449.20 | 453.33 | 447.71 | 452.64 | 457,978 | +0.39(+0.09%) |
Jan 03, 2020 | 450.59 | 455.06 | 450.41 | 452.25 | 375,573 | -4.86(-1.06%) |
Jan 02, 2020 | 458.03 | 458.03 | 453.46 | 457.11 | 624,002 | +5.64(+1.25%) |
Dec 31, 2019 | 449.73 | 451.64 | 447.50 | 451.47 | 330,478 | +1.67(+0.37%) |
Dec 30, 2019 | 452.64 | 452.64 | 448.68 | 449.80 | 307,485 | -1.95(-0.43%) |
Dec 27, 2019 | 451.96 | 453.13 | 450.50 | 451.75 | 246,745 | -0.21(-0.05%) |
Dec 26, 2019 | 448.90 | 451.97 | 448.80 | 451.96 | 174,780 | +3.23(+0.72%) |
Dec 24, 2019 | 449.31 | 449.73 | 446.75 | 448.72 | 140,631 | -0.02(-0.00%) |
Dec 23, 2019 | 450.50 | 451.58 | 446.90 | 448.74 | 402,199 | +0.06(+0.01%) |
Dec 20, 2019 | 454.76 | 454.76 | 448.52 | 448.68 | 1,077,283 | -2.47(-0.55%) |
Dec 19, 2019 | 448.45 | 452.51 | 448.17 | 451.15 | 476,929 | +2.56(+0.57%) |
Dec 18, 2019 | 451.89 | 451.89 | 447.40 | 448.59 | 604,537 | -2.51(-0.56%) |
Dec 17, 2019 | 452.22 | 453.73 | 449.14 | 451.10 | 473,362 | +0.22(+0.05%) |
Dec 16, 2019 | 452.29 | 455.16 | 450.14 | 450.89 | 475,314 | +3.09(+0.69%) |
Dec 13, 2019 | 450.47 | 452.51 | 444.99 | 447.80 | 507,297 | -3.15(-0.70%) |
Dec 12, 2019 | 443.69 | 452.36 | 443.23 | 450.95 | 596,614 | +7.37(+1.66%) |
Dec 11, 2019 | 443.91 | 446.66 | 442.42 | 443.58 | 522,868 | -0.11(-0.02%) |
Dec 10, 2019 | 447.06 | 447.18 | 442.62 | 443.68 | 394,248 | -2.73(-0.61%) |
Dec 09, 2019 | 443.93 | 447.33 | 441.95 | 446.42 | 415,110 | +1.18(+0.26%) |
Dec 06, 2019 | 444.98 | 448.78 | 441.73 | 445.24 | 564,418 | +4.90(+1.11%) |
Dec 05, 2019 | 435.67 | 440.55 | 433.35 | 440.33 | 512,862 | +6.21(+1.43%) |
Dec 04, 2019 | 433.21 | 439.76 | 433.21 | 434.13 | 819,273 | +0.83(+0.19%) |
Dec 03, 2019 | 432.30 | 433.70 | 426.98 | 433.30 | 540,652 | -3.52(-0.80%) |
Dec 02, 2019 | 441.79 | 442.16 | 436.11 | 436.81 | 425,770 | -4.65(-1.05%) |
Nov 29, 2019 | 442.92 | 443.24 | 440.17 | 441.46 | 268,497 | +0.62(+0.14%) |
Nov 27, 2019 | 437.46 | 441.22 | 436.06 | 440.84 | 335,985 | +2.97(+0.68%) |
Nov 26, 2019 | 437.76 | 438.38 | 434.85 | 437.86 | 588,651 | -0.88(-0.20%) |
Nov 25, 2019 | 433.73 | 439.37 | 432.05 | 438.74 | 487,352 | +6.12(+1.41%) |
Nov 22, 2019 | 432.62 | 435.09 | 431.82 | 432.62 | 541,590 | +0.02(+0.00%) |
Nov 21, 2019 | 436.19 | 436.63 | 430.43 | 432.60 | 590,501 | -3.42(-0.78%) |
Nov 20, 2019 | 437.60 | 439.50 | 432.77 | 436.02 | 491,929 | -3.56(-0.81%) |
Nov 19, 2019 | 439.76 | 442.24 | 438.09 | 439.58 | 393,045 | +0.95(+0.22%) |
Nov 18, 2019 | 437.80 | 439.37 | 435.91 | 438.63 | 340,450 | +0.69(+0.16%) |
Nov 15, 2019 | 433.58 | 438.76 | 431.73 | 437.94 | 383,407 | +5.68(+1.31%) |
Nov 14, 2019 | 432.59 | 433.18 | 429.80 | 432.25 | 463,363 | -0.88(-0.20%) |
Nov 13, 2019 | 430.42 | 435.21 | 428.67 | 433.13 | 375,330 | -1.09(-0.25%) |
Nov 12, 2019 | 434.40 | 434.96 | 432.10 | 434.22 | 409,511 | +0.00(+0.00%) |
Nov 11, 2019 | 433.87 | 436.02 | 432.97 | 434.22 | 464,226 | -3.05(-0.70%) |
Nov 08, 2019 | 436.95 | 438.81 | 433.21 | 437.27 | 399,326 | +0.05(+0.01%) |
Nov 07, 2019 | 439.04 | 441.89 | 436.67 | 437.22 | 848,078 | +0.55(+0.13%) |
Nov 06, 2019 | 432.54 | 438.49 | 430.91 | 436.67 | 888,744 | +6.33(+1.47%) |
Nov 05, 2019 | 425.07 | 432.52 | 424.41 | 430.34 | 803,552 | +5.27(+1.24%) |
Nov 04, 2019 | 423.59 | 425.31 | 421.84 | 425.07 | 609,961 | +6.56(+1.57%) |
Nov 01, 2019 | 415.99 | 420.67 | 415.94 | 418.50 | 494,841 | +6.66(+1.62%) |
Oct 31, 2019 | 414.08 | 416.51 | 408.54 | 411.84 | 481,504 | -4.67(-1.12%) |
Oct 30, 2019 | 415.14 | 417.06 | 410.88 | 416.51 | 362,764 | +0.70(+0.17%) |
Oct 29, 2019 | 414.74 | 419.95 | 414.42 | 415.82 | 531,084 | -0.36(-0.09%) |
Oct 28, 2019 | 411.63 | 418.80 | 411.63 | 416.17 | 654,813 | +6.03(+1.47%) |
Oct 25, 2019 | 406.57 | 410.86 | 402.89 | 410.14 | 532,846 | +4.58(+1.13%) |
Oct 24, 2019 | 408.16 | 409.86 | 402.93 | 405.56 | 454,235 | -2.14(-0.53%) |
Oct 23, 2019 | 401.25 | 407.93 | 399.91 | 407.70 | 424,097 | +6.01(+1.50%) |
Oct 22, 2019 | 404.64 | 406.09 | 400.51 | 401.69 | 460,185 | -2.97(-0.73%) |
Oct 21, 2019 | 398.78 | 405.32 | 398.76 | 404.66 | 646,434 | +7.68(+1.93%) |
Oct 18, 2019 | 400.27 | 401.57 | 396.58 | 396.98 | 591,814 | -5.02(-1.25%) |
Oct 17, 2019 | 401.39 | 405.31 | 400.51 | 402.00 | 612,763 | +3.81(+0.96%) |
Oct 16, 2019 | 396.94 | 399.08 | 396.11 | 398.19 | 543,283 | +1.74(+0.44%) |
Oct 15, 2019 | 390.54 | 399.60 | 388.07 | 396.45 | 942,037 | +9.14(+2.36%) |
Oct 14, 2019 | 385.60 | 387.57 | 383.23 | 387.32 | 800,679 | +0.19(+0.05%) |
Oct 11, 2019 | 381.78 | 388.82 | 379.51 | 387.13 | 832,845 | +12.15(+3.24%) |
Oct 10, 2019 | 372.03 | 378.99 | 372.03 | 374.98 | 661,167 | +2.86(+0.77%) |
Oct 09, 2019 | 370.90 | 374.04 | 369.25 | 372.12 | 433,342 | +3.58(+0.97%) |
Oct 08, 2019 | 374.08 | 374.87 | 367.28 | 368.54 | 568,983 | -8.93(-2.37%) |
Oct 07, 2019 | 378.89 | 381.10 | 375.78 | 377.47 | 656,449 | -3.81(-1.00%) |
Oct 04, 2019 | 375.67 | 381.51 | 373.83 | 381.28 | 401,568 | +6.99(+1.87%) |
Oct 03, 2019 | 373.65 | 376.08 | 366.80 | 374.29 | 569,863 | -0.67(-0.18%) |
Oct 02, 2019 | 382.22 | 382.97 | 372.38 | 374.96 | 854,654 | -11.89(-3.07%) |
Oct 01, 2019 | 397.50 | 400.21 | 386.48 | 386.85 | 677,510 | -10.66(-2.68%) |
Sep 30, 2019 | 398.28 | 400.49 | 396.94 | 397.51 | 406,806 | -0.44(-0.11%) |
Sep 27, 2019 | 400.13 | 400.97 | 393.33 | 397.95 | 604,482 | +0.12(+0.03%) |
Sep 26, 2019 | 396.69 | 398.91 | 394.40 | 397.83 | 579,959 | +0.72(+0.18%) |
Sep 25, 2019 | 394.26 | 397.44 | 390.08 | 397.11 | 674,278 | +2.74(+0.69%) |
Sep 24, 2019 | 400.60 | 401.37 | 391.71 | 394.37 | 884,600 | -3.64(-0.91%) |
Sep 23, 2019 | 393.32 | 399.69 | 392.71 | 398.01 | 743,428 | +1.62(+0.41%) |
Sep 20, 2019 | 397.98 | 398.84 | 394.10 | 396.40 | 1,383,852 | +0.37(+0.09%) |
Sep 19, 2019 | 395.65 | 400.46 | 394.35 | 396.03 | 584,153 | +0.73(+0.18%) |
Sep 18, 2019 | 394.76 | 396.90 | 391.53 | 395.30 | 723,634 | +3.55(+0.91%) |
Sep 17, 2019 | 389.76 | 392.07 | 387.75 | 391.75 | 760,009 | +3.10(+0.80%) |
Sep 16, 2019 | 391.74 | 394.83 | 385.75 | 388.65 | 781,834 | -6.47(-1.64%) |
Sep 13, 2019 | 390.83 | 396.75 | 389.87 | 395.12 | 657,397 | +7.32(+1.89%) |
Sep 12, 2019 | 386.16 | 390.03 | 382.44 | 387.80 | 675,102 | +1.71(+0.44%) |
Sep 11, 2019 | 382.91 | 387.25 | 378.08 | 386.08 | 678,326 | +4.00(+1.05%) |
Sep 10, 2019 | 385.35 | 387.22 | 375.92 | 382.08 | 823,764 | -2.24(-0.58%) |
Sep 09, 2019 | 380.85 | 386.12 | 378.98 | 384.32 | 812,404 | +6.26(+1.66%) |
Sep 06, 2019 | 378.99 | 380.11 | 375.69 | 378.06 | 523,765 | -0.79(-0.21%) |
Sep 05, 2019 | 376.26 | 383.54 | 375.38 | 378.85 | 996,434 | +8.10(+2.18%) |
Sep 04, 2019 | 371.32 | 373.45 | 367.61 | 370.75 | 588,582 | +2.78(+0.76%) |
Sep 03, 2019 | 372.54 | 372.54 | 365.20 | 367.97 | 610,549 | -5.96(-1.59%) |
Aug 30, 2019 | 376.06 | 376.84 | 372.49 | 373.93 | 526,825 | +0.46(+0.12%) |
Aug 29, 2019 | 370.78 | 375.94 | 369.00 | 373.47 | 790,696 | +7.26(+1.98%) |
Aug 28, 2019 | 361.06 | 366.33 | 359.62 | 366.22 | 667,495 | +2.95(+0.81%) |
Aug 27, 2019 | 359.85 | 363.62 | 358.62 | 363.27 | 1,207,823 | +4.46(+1.24%) |
Aug 26, 2019 | 364.31 | 364.48 | 357.10 | 358.81 | 917,973 | -1.57(-0.44%) |
Aug 23, 2019 | 368.96 | 370.76 | 358.46 | 360.38 | 964,264 | -10.40(-2.80%) |
Aug 22, 2019 | 374.32 | 375.14 | 368.69 | 370.78 | 623,669 | -1.71(-0.46%) |
Aug 21, 2019 | 374.15 | 376.07 | 371.76 | 372.49 | 396,868 | +2.34(+0.63%) |
Aug 20, 2019 | 374.69 | 374.69 | 369.48 | 370.15 | 453,891 | -6.43(-1.71%) |
Aug 19, 2019 | 378.01 | 378.69 | 374.47 | 376.59 | 534,519 | +5.40(+1.45%) |
Aug 16, 2019 | 365.83 | 374.07 | 365.83 | 371.19 | 614,968 | +8.99(+2.48%) |
Aug 15, 2019 | 365.95 | 369.19 | 359.46 | 362.20 | 692,397 | -1.83(-0.50%) |
Aug 14, 2019 | 367.02 | 370.89 | 363.71 | 364.03 | 896,630 | -12.35(-3.28%) |
Aug 13, 2019 | 368.62 | 378.04 | 366.00 | 376.38 | 997,698 | +7.87(+2.13%) |
Aug 12, 2019 | 371.88 | 376.92 | 366.76 | 368.52 | 728,797 | -8.75(-2.32%) |
Aug 09, 2019 | 384.96 | 385.04 | 376.84 | 377.27 | 734,413 | -9.99(-2.58%) |
Aug 08, 2019 | 384.06 | 387.99 | 381.93 | 387.26 | 564,932 | +6.40(+1.68%) |
Aug 07, 2019 | 377.63 | 382.99 | 374.73 | 380.86 | 648,590 | -4.71(-1.22%) |
Aug 06, 2019 | 385.29 | 387.50 | 380.72 | 385.57 | 472,498 | +3.88(+1.02%) |
Aug 05, 2019 | 387.56 | 388.65 | 377.70 | 381.69 | 731,622 | -14.95(-3.77%) |
Aug 02, 2019 | 398.22 | 399.73 | 390.94 | 396.64 | 596,209 | -3.30(-0.83%) |
Aug 01, 2019 | 411.66 | 413.85 | 397.99 | 399.94 | 830,161 | -13.92(-3.36%) |
Jul 31, 2019 | 422.93 | 423.28 | 411.94 | 413.86 | 475,851 | -9.50(-2.24%) |
Jul 30, 2019 | 420.34 | 423.41 | 418.35 | 423.36 | 442,586 | +0.09(+0.02%) |
Jul 29, 2019 | 422.07 | 425.98 | 420.05 | 423.27 | 410,597 | +0.12(+0.03%) |
Jul 26, 2019 | 419.78 | 423.75 | 417.56 | 423.14 | 472,244 | +3.81(+0.91%) |
Jul 25, 2019 | 421.71 | 421.71 | 416.00 | 419.34 | 559,209 | -2.90(-0.69%) |
Jul 24, 2019 | 421.19 | 426.26 | 421.06 | 422.24 | 670,557 | -0.28(-0.07%) |
Jul 23, 2019 | 421.64 | 425.37 | 420.95 | 422.52 | 507,622 | +3.46(+0.83%) |
Jul 22, 2019 | 418.19 | 420.37 | 412.25 | 419.06 | 732,051 | +0.27(+0.07%) |
Jul 19, 2019 | 421.49 | 427.41 | 418.13 | 418.78 | 1,002,685 | -1.68(-0.40%) |
Jul 18, 2019 | 416.68 | 420.51 | 415.92 | 420.46 | 563,178 | +3.66(+0.88%) |
Jul 17, 2019 | 420.34 | 421.75 | 414.29 | 416.80 | 577,629 | -5.46(-1.29%) |
Jul 16, 2019 | 426.96 | 427.85 | 422.00 | 422.26 | 462,567 | -4.01(-0.94%) |
Jul 15, 2019 | 427.30 | 427.42 | 424.07 | 426.27 | 470,552 | -0.67(-0.16%) |
Jul 12, 2019 | 423.15 | 427.26 | 421.74 | 426.94 | 533,718 | +2.12(+0.50%) |
Jul 11, 2019 | 422.11 | 425.39 | 419.82 | 424.82 | 441,361 | +4.01(+0.95%) |
Jul 10, 2019 | 419.29 | 421.80 | 418.01 | 420.82 | 570,760 | +1.52(+0.36%) |
Jul 09, 2019 | 416.14 | 421.44 | 414.30 | 419.29 | 503,446 | +1.22(+0.29%) |
Jul 08, 2019 | 419.51 | 422.30 | 417.64 | 418.07 | 468,550 | -5.53(-1.31%) |
Jul 05, 2019 | 420.60 | 423.67 | 417.87 | 423.60 | 432,918 | +2.96(+0.70%) |
Jul 03, 2019 | 417.12 | 422.18 | 416.98 | 420.65 | 388,508 | +4.85(+1.17%) |
Jul 02, 2019 | 418.54 | 418.66 | 413.85 | 415.80 | 392,114 | -2.71(-0.65%) |
Jul 01, 2019 | 420.23 | 422.23 | 414.99 | 418.51 | 532,908 | +3.21(+0.77%) |
Jun 28, 2019 | 415.16 | 418.00 | 412.03 | 415.30 | 716,672 | +4.27(+1.04%) |
Jun 27, 2019 | 409.26 | 413.33 | 408.28 | 411.03 | 398,766 | +3.12(+0.76%) |
Jun 26, 2019 | 407.20 | 408.37 | 403.06 | 407.91 | 490,831 | +2.30(+0.57%) |
Jun 25, 2019 | 409.75 | 409.75 | 403.52 | 405.61 | 513,122 | -4.46(-1.09%) |
Jun 24, 2019 | 414.03 | 416.73 | 408.38 | 410.07 | 449,244 | -4.28(-1.03%) |
Jun 21, 2019 | 411.60 | 417.84 | 410.35 | 414.36 | 1,194,227 | +2.35(+0.57%) |
Jun 20, 2019 | 403.97 | 413.12 | 403.97 | 412.00 | 823,954 | +9.41(+2.34%) |
Jun 19, 2019 | 399.28 | 403.72 | 397.58 | 402.60 | 615,065 | +4.99(+1.26%) |
Jun 18, 2019 | 392.30 | 403.62 | 391.49 | 397.61 | 605,063 | +8.13(+2.09%) |
Jun 17, 2019 | 395.27 | 396.27 | 389.02 | 389.47 | 391,431 | -6.06(-1.53%) |
Jun 14, 2019 | 397.45 | 397.45 | 393.46 | 395.53 | 388,169 | -1.16(-0.29%) |
Jun 13, 2019 | 395.44 | 397.69 | 394.40 | 396.69 | 368,237 | +1.80(+0.46%) |
Jun 12, 2019 | 392.41 | 396.41 | 390.30 | 394.90 | 486,055 | +2.77(+0.71%) |
Jun 11, 2019 | 396.52 | 396.75 | 389.29 | 392.13 | 606,593 | -0.61(-0.16%) |
Jun 10, 2019 | 395.47 | 397.33 | 392.44 | 392.74 | 593,287 | -0.26(-0.07%) |
Jun 07, 2019 | 389.36 | 393.26 | 388.07 | 393.00 | 569,427 | +4.32(+1.11%) |
Jun 06, 2019 | 387.86 | 390.79 | 386.05 | 388.69 | 763,103 | +0.96(+0.25%) |
Jun 05, 2019 | 383.76 | 389.80 | 378.58 | 387.73 | 684,613 | +6.12(+1.60%) |
Jun 04, 2019 | 380.61 | 381.84 | 371.61 | 381.61 | 635,898 | +12.85(+3.48%) |
Jun 03, 2019 | 365.08 | 370.50 | 364.62 | 368.76 | 662,001 | +3.81(+1.04%) |
May 31, 2019 | 369.50 | 369.50 | 364.47 | 364.95 | 608,743 | -9.69(-2.59%) |
May 30, 2019 | 376.29 | 378.93 | 372.19 | 374.63 | 469,607 | -1.18(-0.31%) |
May 29, 2019 | 374.46 | 376.27 | 371.15 | 375.81 | 437,141 | -1.21(-0.32%) |
May 28, 2019 | 383.05 | 383.51 | 377.02 | 377.02 | 505,917 | -5.66(-1.48%) |
May 24, 2019 | 383.77 | 384.86 | 381.84 | 382.69 | 309,723 | +1.64(+0.43%) |
May 23, 2019 | 381.89 | 381.89 | 376.84 | 381.04 | 641,018 | -4.61(-1.20%) |
May 22, 2019 | 386.55 | 388.24 | 383.23 | 385.65 | 376,912 | -2.21(-0.57%) |
May 21, 2019 | 387.13 | 390.20 | 386.58 | 387.87 | 349,568 | +3.13(+0.81%) |
May 20, 2019 | 386.06 | 386.65 | 381.56 | 384.73 | 530,261 | -3.05(-0.79%) |
May 17, 2019 | 388.02 | 392.87 | 386.62 | 387.78 | 565,700 | -4.99(-1.27%) |
May 16, 2019 | 392.13 | 395.79 | 391.47 | 392.77 | 511,374 | +2.53(+0.65%) |
May 15, 2019 | 387.72 | 392.02 | 385.91 | 390.24 | 483,056 | -1.32(-0.34%) |
May 14, 2019 | 390.24 | 396.12 | 390.24 | 391.56 | 472,510 | +2.70(+0.70%) |
May 13, 2019 | 397.93 | 399.05 | 386.58 | 388.85 | 801,474 | -17.76(-4.37%) |
May 10, 2019 | 405.60 | 408.93 | 398.05 | 406.61 | 551,353 | -1.07(-0.26%) |
May 09, 2019 | 400.23 | 407.89 | 398.85 | 407.68 | 495,951 | -1.10(-0.27%) |
May 08, 2019 | 405.89 | 412.28 | 403.64 | 408.78 | 517,909 | +1.49(+0.37%) |
May 07, 2019 | 415.93 | 416.21 | 403.15 | 407.28 | 807,791 | -11.07(-2.65%) |
May 06, 2019 | 415.32 | 420.33 | 412.64 | 418.35 | 494,600 | -5.38(-1.27%) |
May 03, 2019 | 418.47 | 424.08 | 418.38 | 423.73 | 459,119 | +5.35(+1.28%) |
May 02, 2019 | 421.11 | 421.69 | 414.05 | 418.38 | 496,617 | -2.39(-0.57%) |
May 01, 2019 | 427.54 | 428.08 | 420.40 | 420.77 | 556,367 | -5.37(-1.26%) |
Apr 30, 2019 | 421.31 | 426.68 | 419.40 | 426.14 | 646,359 | +4.74(+1.13%) |
Apr 29, 2019 | 421.54 | 422.93 | 420.32 | 421.40 | 417,797 | +0.75(+0.18%) |
Apr 26, 2019 | 417.24 | 421.06 | 414.38 | 420.64 | 534,045 | +3.98(+0.95%) |
Apr 25, 2019 | 419.68 | 421.96 | 415.05 | 416.66 | 681,748 | -5.02(-1.19%) |
Apr 24, 2019 | 416.30 | 423.62 | 415.05 | 421.69 | 1,148,417 | +5.39(+1.30%) |
Apr 23, 2019 | 407.49 | 416.30 | 407.40 | 416.30 | 782,717 | +8.79(+2.16%) |
Apr 22, 2019 | 407.27 | 408.94 | 405.86 | 407.50 | 492,907 | -1.47(-0.36%) |
Apr 18, 2019 | 411.68 | 412.20 | 408.97 | 408.97 | 603,846 | -1.58(-0.39%) |
Apr 17, 2019 | 410.10 | 411.68 | 406.10 | 410.55 | 715,369 | +0.83(+0.20%) |
Apr 16, 2019 | 397.91 | 410.02 | 397.83 | 409.72 | 1,173,622 | +12.89(+3.25%) |
Apr 15, 2019 | 400.78 | 401.43 | 394.99 | 396.82 | 672,755 | -2.19(-0.55%) |
Apr 12, 2019 | 394.04 | 401.63 | 394.04 | 399.01 | 715,779 | +7.24(+1.85%) |
Apr 11, 2019 | 390.80 | 394.09 | 388.93 | 391.77 | 469,984 | +2.94(+0.76%) |
Apr 10, 2019 | 387.81 | 388.99 | 385.68 | 388.83 | 458,772 | +2.59(+0.67%) |
Apr 09, 2019 | 391.16 | 391.63 | 385.11 | 386.24 | 524,790 | -5.56(-1.42%) |
Apr 08, 2019 | 390.40 | 393.15 | 389.13 | 391.80 | 453,652 | +0.91(+0.23%) |
Apr 05, 2019 | 389.19 | 392.41 | 386.94 | 390.89 | 521,861 | +2.86(+0.74%) |
Apr 04, 2019 | 385.68 | 388.78 | 385.46 | 388.02 | 427,201 | +2.43(+0.63%) |
Apr 03, 2019 | 385.72 | 388.87 | 384.05 | 385.59 | 384,695 | +2.30(+0.60%) |
Apr 02, 2019 | 385.00 | 386.50 | 382.43 | 383.29 | 481,794 | -1.70(-0.44%) |