Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 434.37 | 449.33 | 434.37 | 438.82 | 419,105 | -1.64(-0.37%) |
Apr 29, 2020 | 425.43 | 447.08 | 421.33 | 440.46 | 370,420 | +14.74(+3.46%) |
Apr 28, 2020 | 427.46 | 436.67 | 417.60 | 425.73 | 278,162 | -0.15(-0.04%) |
Apr 27, 2020 | 415.87 | 427.73 | 409.90 | 425.88 | 194,626 | +19.84(+4.89%) |
Apr 24, 2020 | 406.29 | 409.58 | 401.24 | 406.04 | 250,822 | +3.12(+0.78%) |
Apr 23, 2020 | 409.03 | 411.14 | 400.78 | 402.92 | 193,509 | -6.23(-1.52%) |
Apr 22, 2020 | 402.37 | 415.92 | 396.15 | 409.15 | 218,064 | +13.26(+3.35%) |
Apr 21, 2020 | 415.44 | 416.54 | 393.46 | 395.89 | 239,065 | -19.37(-4.66%) |
Apr 20, 2020 | 413.48 | 419.81 | 409.90 | 415.25 | 266,449 | +0.76(+0.18%) |
Apr 17, 2020 | 431.59 | 433.93 | 412.41 | 414.49 | 281,722 | -6.48(-1.54%) |
Apr 16, 2020 | 404.59 | 423.60 | 402.20 | 420.97 | 401,482 | +22.47(+5.64%) |
Apr 15, 2020 | 382.20 | 402.45 | 379.97 | 398.50 | 340,099 | +14.94(+3.89%) |
Apr 14, 2020 | 383.59 | 390.04 | 377.80 | 383.56 | 335,189 | +11.50(+3.09%) |
Apr 13, 2020 | 385.77 | 387.71 | 366.75 | 372.07 | 243,505 | -16.94(-4.35%) |
Apr 09, 2020 | 385.10 | 390.87 | 383.35 | 389.00 | 229,255 | +7.45(+1.95%) |
Apr 08, 2020 | 374.24 | 383.17 | 364.57 | 381.55 | 272,088 | +13.62(+3.70%) |
Apr 07, 2020 | 386.30 | 389.89 | 363.38 | 367.93 | 379,157 | -16.91(-4.39%) |
Apr 06, 2020 | 380.16 | 388.63 | 368.59 | 384.83 | 414,344 | +11.34(+3.04%) |
Apr 03, 2020 | 331.13 | 375.30 | 331.13 | 373.49 | 469,087 | +38.56(+11.51%) |
Apr 02, 2020 | 313.48 | 335.68 | 312.56 | 334.94 | 293,524 | +12.83(+3.98%) |
Apr 01, 2020 | 320.74 | 326.61 | 304.90 | 322.11 | 280,822 | +1.37(+0.43%) |
Mar 31, 2020 | 334.79 | 337.16 | 316.36 | 320.74 | 545,852 | -18.08(-5.34%) |
Mar 30, 2020 | 341.04 | 341.95 | 323.63 | 338.82 | 254,875 | +8.24(+2.49%) |
Mar 27, 2020 | 330.51 | 341.95 | 320.45 | 330.59 | 301,837 | -9.65(-2.84%) |
Mar 26, 2020 | 327.07 | 342.33 | 319.79 | 340.24 | 340,910 | +21.68(+6.81%) |
Mar 25, 2020 | 312.06 | 337.50 | 312.06 | 318.56 | 380,308 | +3.46(+1.10%) |
Mar 24, 2020 | 283.34 | 322.62 | 272.94 | 315.10 | 563,482 | +43.79(+16.14%) |
Mar 23, 2020 | 298.88 | 298.97 | 265.69 | 271.30 | 554,900 | -28.28(-9.44%) |
Mar 20, 2020 | 299.56 | 314.50 | 288.10 | 299.58 | 458,096 | -5.31(-1.74%) |
Mar 19, 2020 | 292.76 | 311.79 | 277.76 | 304.88 | 347,079 | +10.39(+3.53%) |
Mar 18, 2020 | 289.33 | 310.42 | 279.81 | 294.50 | 511,366 | -26.66(-8.30%) |
Mar 17, 2020 | 306.73 | 340.16 | 306.60 | 321.15 | 500,417 | +20.94(+6.97%) |
Mar 16, 2020 | 306.06 | 321.17 | 276.76 | 300.22 | 463,188 | -30.65(-9.26%) |
Mar 13, 2020 | 309.19 | 334.28 | 306.69 | 330.87 | 581,278 | +27.33(+9.00%) |
Mar 12, 2020 | 307.33 | 322.26 | 296.39 | 303.53 | 516,710 | -18.25(-5.67%) |
Mar 11, 2020 | 343.50 | 345.14 | 317.62 | 321.78 | 345,779 | -22.67(-6.58%) |
Mar 10, 2020 | 343.63 | 354.23 | 333.39 | 344.45 | 414,636 | +4.68(+1.38%) |
Mar 09, 2020 | 330.65 | 353.12 | 330.65 | 339.78 | 422,663 | -9.69(-2.77%) |
Mar 06, 2020 | 355.79 | 359.62 | 336.12 | 349.47 | 416,517 | -14.63(-4.02%) |
Mar 05, 2020 | 354.33 | 374.90 | 353.57 | 364.10 | 507,115 | +3.83(+1.06%) |
Mar 04, 2020 | 343.50 | 362.07 | 338.67 | 360.27 | 446,830 | +21.20(+6.25%) |
Mar 03, 2020 | 334.56 | 352.81 | 325.95 | 339.07 | 496,505 | +2.85(+0.85%) |
Mar 02, 2020 | 313.36 | 337.48 | 309.87 | 336.22 | 400,476 | +23.43(+7.49%) |
Feb 28, 2020 | 313.55 | 324.69 | 302.84 | 312.79 | 552,453 | -8.69(-2.70%) |
Feb 27, 2020 | 320.83 | 329.37 | 320.37 | 321.48 | 423,505 | -4.76(-1.46%) |
Feb 26, 2020 | 320.26 | 329.95 | 318.90 | 326.25 | 319,267 | +6.83(+2.14%) |
Feb 25, 2020 | 330.55 | 333.56 | 316.94 | 319.42 | 294,172 | -10.33(-3.13%) |
Feb 24, 2020 | 321.57 | 333.71 | 320.40 | 329.75 | 296,820 | +1.76(+0.54%) |
Feb 21, 2020 | 330.63 | 334.16 | 325.40 | 327.99 | 354,822 | -4.35(-1.31%) |
Feb 20, 2020 | 329.30 | 335.50 | 324.15 | 332.34 | 348,881 | +2.82(+0.85%) |
Feb 19, 2020 | 335.77 | 336.66 | 329.28 | 329.52 | 275,531 | -5.30(-1.58%) |
Feb 18, 2020 | 333.76 | 338.43 | 330.98 | 334.83 | 300,138 | +1.44(+0.43%) |
Feb 14, 2020 | 326.94 | 333.94 | 326.69 | 333.39 | 299,141 | +7.27(+2.23%) |
Feb 13, 2020 | 320.79 | 328.57 | 320.63 | 326.12 | 273,738 | +2.56(+0.79%) |
Feb 12, 2020 | 330.37 | 331.98 | 321.28 | 323.56 | 288,151 | -6.54(-1.98%) |
Feb 11, 2020 | 328.65 | 333.95 | 327.90 | 330.10 | 176,412 | +1.57(+0.48%) |
Feb 10, 2020 | 329.26 | 329.74 | 322.11 | 328.53 | 280,510 | -2.93(-0.88%) |
Feb 07, 2020 | 332.47 | 336.08 | 329.98 | 331.46 | 219,064 | -1.33(-0.40%) |
Feb 06, 2020 | 329.94 | 332.98 | 326.97 | 332.79 | 282,104 | +3.68(+1.12%) |
Feb 05, 2020 | 342.63 | 348.51 | 323.39 | 329.11 | 431,366 | -12.66(-3.70%) |
Feb 04, 2020 | 344.62 | 352.45 | 341.08 | 341.77 | 336,317 | -0.48(-0.14%) |
Feb 03, 2020 | 346.44 | 346.44 | 339.77 | 342.25 | 226,405 | +1.27(+0.37%) |
Jan 31, 2020 | 343.15 | 346.42 | 340.06 | 340.98 | 266,949 | -3.83(-1.11%) |
Jan 30, 2020 | 336.98 | 347.09 | 336.95 | 344.81 | 255,394 | +5.89(+1.74%) |
Jan 29, 2020 | 348.67 | 350.45 | 333.69 | 338.92 | 536,901 | -7.54(-2.18%) |
Jan 28, 2020 | 346.81 | 349.17 | 343.07 | 346.46 | 295,851 | +1.94(+0.56%) |
Jan 27, 2020 | 341.85 | 349.56 | 337.58 | 344.52 | 220,907 | -1.36(-0.39%) |
Jan 24, 2020 | 353.17 | 355.67 | 343.85 | 345.88 | 255,211 | -7.71(-2.18%) |
Jan 23, 2020 | 355.80 | 356.62 | 351.28 | 353.59 | 285,115 | -3.00(-0.84%) |
Jan 22, 2020 | 359.15 | 360.82 | 355.74 | 356.60 | 180,510 | -0.28(-0.08%) |
Jan 21, 2020 | 354.55 | 359.69 | 354.55 | 356.87 | 289,331 | +1.57(+0.44%) |
Jan 17, 2020 | 356.64 | 362.74 | 354.52 | 355.31 | 280,348 | -0.92(-0.26%) |
Jan 16, 2020 | 355.16 | 360.69 | 354.51 | 356.22 | 269,133 | +1.84(+0.52%) |
Jan 15, 2020 | 352.12 | 357.63 | 350.21 | 354.38 | 216,284 | +1.43(+0.41%) |
Jan 14, 2020 | 355.91 | 356.84 | 351.02 | 352.95 | 211,424 | -1.92(-0.54%) |
Jan 13, 2020 | 348.31 | 356.74 | 347.96 | 354.86 | 266,345 | +5.32(+1.52%) |
Jan 10, 2020 | 357.85 | 358.54 | 348.94 | 349.54 | 247,733 | -8.31(-2.32%) |
Jan 09, 2020 | 352.77 | 363.18 | 352.77 | 357.85 | 430,128 | +7.12(+2.03%) |
Jan 08, 2020 | 361.08 | 362.35 | 350.12 | 350.72 | 397,929 | -10.54(-2.92%) |
Jan 07, 2020 | 358.65 | 364.70 | 356.68 | 361.26 | 185,499 | +1.13(+0.31%) |
Jan 06, 2020 | 365.55 | 365.55 | 353.19 | 360.14 | 341,764 | -5.75(-1.57%) |
Jan 03, 2020 | 363.85 | 367.05 | 363.39 | 365.88 | 200,263 | -0.19(-0.05%) |
Jan 02, 2020 | 366.09 | 366.83 | 362.91 | 366.08 | 234,911 | +1.10(+0.30%) |
Dec 31, 2019 | 360.52 | 365.78 | 358.11 | 364.98 | 185,929 | +4.44(+1.23%) |
Dec 30, 2019 | 361.13 | 362.21 | 357.95 | 360.54 | 154,678 | -0.48(-0.13%) |
Dec 27, 2019 | 364.43 | 364.97 | 360.35 | 361.02 | 349,838 | -1.06(-0.29%) |
Dec 26, 2019 | 359.89 | 363.46 | 359.88 | 362.08 | 124,104 | +1.95(+0.54%) |
Dec 24, 2019 | 358.07 | 361.50 | 353.51 | 360.14 | 71,359 | +2.62(+0.73%) |
Dec 23, 2019 | 362.29 | 364.29 | 357.28 | 357.52 | 177,668 | -4.77(-1.32%) |
Dec 20, 2019 | 364.39 | 365.29 | 361.39 | 362.29 | 685,031 | -1.20(-0.33%) |
Dec 19, 2019 | 358.76 | 365.49 | 358.62 | 363.50 | 503,008 | +7.38(+2.07%) |
Dec 18, 2019 | 358.72 | 360.93 | 355.83 | 356.11 | 391,848 | -3.50(-0.97%) |
Dec 17, 2019 | 361.02 | 361.11 | 357.26 | 359.62 | 481,878 | -1.11(-0.31%) |
Dec 16, 2019 | 360.68 | 367.08 | 358.32 | 360.73 | 609,281 | +0.77(+0.21%) |
Dec 13, 2019 | 354.05 | 361.04 | 352.48 | 359.95 | 238,488 | +4.26(+1.20%) |
Dec 12, 2019 | 360.40 | 364.12 | 352.06 | 355.69 | 307,626 | -7.08(-1.95%) |
Dec 11, 2019 | 358.37 | 362.81 | 354.48 | 362.77 | 249,122 | +6.56(+1.84%) |
Dec 10, 2019 | 354.40 | 357.17 | 352.99 | 356.21 | 256,844 | +2.87(+0.81%) |
Dec 09, 2019 | 362.94 | 368.46 | 352.42 | 353.34 | 341,947 | -8.55(-2.36%) |
Dec 06, 2019 | 366.81 | 368.66 | 359.48 | 361.89 | 315,457 | -5.08(-1.39%) |
Dec 05, 2019 | 380.10 | 380.10 | 366.42 | 366.97 | 379,832 | -12.33(-3.25%) |
Dec 04, 2019 | 381.92 | 384.06 | 377.79 | 379.31 | 312,579 | -3.54(-0.93%) |
Dec 03, 2019 | 382.43 | 386.06 | 379.75 | 382.85 | 305,176 | -1.25(-0.33%) |
Dec 02, 2019 | 387.55 | 391.20 | 382.25 | 384.10 | 326,201 | -4.67(-1.20%) |
Nov 29, 2019 | 388.05 | 392.12 | 387.46 | 388.77 | 88,186 | -2.51(-0.64%) |
Nov 27, 2019 | 388.29 | 391.94 | 383.46 | 391.28 | 186,345 | +4.36(+1.13%) |
Nov 26, 2019 | 384.52 | 391.45 | 384.16 | 386.92 | 274,868 | +4.54(+1.19%) |
Nov 25, 2019 | 378.45 | 384.63 | 378.35 | 382.38 | 230,141 | +4.67(+1.24%) |
Nov 22, 2019 | 382.71 | 383.06 | 374.49 | 377.71 | 222,388 | -1.50(-0.40%) |
Nov 21, 2019 | 389.41 | 391.03 | 379.10 | 379.21 | 273,903 | -10.20(-2.62%) |
Nov 20, 2019 | 387.36 | 396.52 | 387.00 | 389.41 | 449,427 | +4.16(+1.08%) |
Nov 19, 2019 | 374.64 | 386.50 | 372.86 | 385.25 | 385,388 | +10.25(+2.73%) |
Nov 18, 2019 | 363.17 | 375.45 | 363.17 | 375.00 | 179,411 | +8.14(+2.22%) |
Nov 15, 2019 | 365.99 | 366.87 | 362.57 | 366.86 | 212,728 | +1.77(+0.49%) |
Nov 14, 2019 | 360.06 | 366.38 | 358.55 | 365.09 | 192,339 | +4.68(+1.30%) |
Nov 13, 2019 | 351.87 | 362.01 | 351.85 | 360.41 | 179,346 | +8.12(+2.30%) |
Nov 12, 2019 | 346.40 | 354.22 | 345.02 | 352.29 | 238,598 | +5.96(+1.72%) |
Nov 11, 2019 | 333.75 | 350.22 | 333.72 | 346.33 | 186,501 | +12.12(+3.63%) |
Nov 08, 2019 | 335.38 | 337.20 | 332.69 | 334.21 | 239,838 | -2.36(-0.70%) |
Nov 07, 2019 | 336.45 | 337.16 | 327.39 | 336.57 | 265,116 | +1.72(+0.51%) |
Nov 06, 2019 | 330.72 | 336.41 | 330.72 | 334.85 | 183,431 | +3.93(+1.19%) |
Nov 05, 2019 | 343.85 | 344.34 | 325.12 | 330.92 | 280,028 | -13.63(-3.96%) |
Nov 04, 2019 | 354.29 | 354.34 | 343.70 | 344.55 | 236,517 | -7.44(-2.11%) |
Nov 01, 2019 | 357.56 | 358.48 | 348.53 | 351.99 | 265,457 | -2.36(-0.66%) |
Oct 31, 2019 | 345.35 | 354.70 | 344.21 | 354.35 | 346,442 | +9.08(+2.63%) |
Oct 30, 2019 | 338.82 | 346.07 | 336.53 | 345.27 | 213,950 | +7.36(+2.18%) |
Oct 29, 2019 | 335.88 | 341.95 | 335.88 | 337.91 | 180,772 | +2.52(+0.75%) |
Oct 28, 2019 | 333.14 | 335.80 | 328.28 | 335.39 | 182,784 | +4.61(+1.39%) |
Oct 25, 2019 | 337.32 | 337.86 | 326.94 | 330.77 | 225,513 | -5.18(-1.54%) |
Oct 24, 2019 | 329.31 | 337.38 | 327.06 | 335.96 | 256,626 | +7.00(+2.13%) |
Oct 23, 2019 | 330.76 | 342.43 | 324.48 | 328.96 | 324,941 | +1.47(+0.45%) |
Oct 22, 2019 | 340.68 | 350.44 | 326.95 | 327.49 | 286,436 | -12.26(-3.61%) |
Oct 21, 2019 | 339.21 | 340.27 | 332.38 | 339.74 | 217,098 | +0.50(+0.15%) |
Oct 18, 2019 | 337.22 | 341.82 | 335.71 | 339.25 | 386,223 | +3.06(+0.91%) |
Oct 17, 2019 | 330.79 | 336.90 | 328.07 | 336.19 | 458,340 | +8.92(+2.73%) |
Oct 16, 2019 | 331.36 | 333.35 | 324.35 | 327.27 | 461,061 | -8.56(-2.55%) |
Oct 15, 2019 | 338.86 | 340.53 | 332.63 | 335.82 | 301,266 | -0.11(-0.03%) |
Oct 14, 2019 | 336.30 | 339.27 | 334.47 | 335.93 | 225,299 | +1.19(+0.36%) |
Oct 11, 2019 | 347.44 | 349.33 | 334.50 | 334.74 | 402,346 | -10.48(-3.04%) |
Oct 10, 2019 | 340.38 | 346.50 | 339.40 | 345.21 | 275,013 | +3.67(+1.08%) |
Oct 09, 2019 | 333.94 | 342.30 | 333.94 | 341.54 | 245,779 | +8.27(+2.48%) |
Oct 08, 2019 | 333.09 | 335.57 | 327.55 | 333.27 | 210,669 | -1.08(-0.32%) |
Oct 07, 2019 | 333.45 | 336.15 | 328.41 | 334.35 | 242,730 | +0.81(+0.24%) |
Oct 04, 2019 | 323.11 | 334.44 | 323.11 | 333.54 | 317,467 | +9.70(+3.00%) |
Oct 03, 2019 | 308.87 | 324.71 | 307.40 | 323.84 | 456,085 | +17.43(+5.69%) |
Oct 02, 2019 | 307.38 | 313.27 | 305.65 | 306.41 | 293,704 | -6.04(-1.93%) |
Oct 01, 2019 | 312.99 | 315.11 | 306.89 | 312.45 | 465,903 | -2.39(-0.76%) |
Sep 30, 2019 | 313.81 | 316.92 | 311.36 | 314.85 | 458,540 | +2.68(+0.86%) |
Sep 27, 2019 | 321.33 | 323.99 | 308.95 | 312.16 | 316,010 | -7.01(-2.20%) |
Sep 26, 2019 | 320.99 | 323.80 | 317.57 | 319.17 | 282,624 | -1.45(-0.45%) |
Sep 25, 2019 | 323.20 | 325.10 | 314.86 | 320.62 | 333,442 | -2.49(-0.77%) |
Sep 24, 2019 | 323.92 | 326.30 | 319.81 | 323.11 | 730,008 | +0.53(+0.16%) |
Sep 23, 2019 | 327.40 | 328.05 | 320.81 | 322.58 | 755,212 | -2.53(-0.78%) |
Sep 20, 2019 | 330.26 | 334.25 | 323.07 | 325.11 | 1,186,964 | -4.39(-1.33%) |
Sep 19, 2019 | 330.71 | 334.14 | 327.70 | 329.51 | 455,879 | -1.20(-0.36%) |
Sep 18, 2019 | 330.54 | 334.84 | 326.36 | 330.71 | 478,477 | +1.46(+0.44%) |
Sep 17, 2019 | 323.50 | 334.70 | 323.50 | 329.25 | 488,594 | +7.81(+2.43%) |
Sep 16, 2019 | 315.34 | 324.64 | 313.27 | 321.43 | 336,303 | +3.90(+1.23%) |
Sep 13, 2019 | 331.26 | 335.00 | 316.53 | 317.53 | 449,363 | -14.28(-4.30%) |
Sep 12, 2019 | 331.39 | 338.23 | 323.47 | 331.80 | 326,307 | +3.57(+1.09%) |
Sep 11, 2019 | 329.01 | 340.24 | 323.83 | 328.24 | 572,258 | -0.61(-0.18%) |
Sep 10, 2019 | 353.68 | 353.68 | 324.56 | 328.84 | 1,170,669 | -26.56(-7.47%) |
Sep 09, 2019 | 403.09 | 403.47 | 354.24 | 355.40 | 815,482 | -47.79(-11.85%) |
Sep 06, 2019 | 397.83 | 405.17 | 394.11 | 403.19 | 290,109 | +7.15(+1.81%) |
Sep 05, 2019 | 395.57 | 398.96 | 392.24 | 396.04 | 266,355 | +3.22(+0.82%) |
Sep 04, 2019 | 388.84 | 393.18 | 385.65 | 392.82 | 223,516 | +6.25(+1.62%) |
Sep 03, 2019 | 383.48 | 392.17 | 382.82 | 386.57 | 300,574 | +4.32(+1.13%) |
Aug 30, 2019 | 380.51 | 383.74 | 376.99 | 382.26 | 283,452 | +5.16(+1.37%) |
Aug 29, 2019 | 392.40 | 392.40 | 369.73 | 377.09 | 515,388 | -11.74(-3.02%) |
Aug 28, 2019 | 390.49 | 392.58 | 385.50 | 388.83 | 296,945 | -1.17(-0.30%) |
Aug 27, 2019 | 382.25 | 390.74 | 382.15 | 390.00 | 366,293 | +10.16(+2.68%) |
Aug 26, 2019 | 374.00 | 381.75 | 373.97 | 379.84 | 235,024 | +6.24(+1.67%) |
Aug 23, 2019 | 377.39 | 382.14 | 371.51 | 373.60 | 314,034 | -3.77(-1.00%) |
Aug 22, 2019 | 373.20 | 379.66 | 371.45 | 377.37 | 256,537 | +3.18(+0.85%) |
Aug 21, 2019 | 362.27 | 374.46 | 360.29 | 374.19 | 364,110 | +13.36(+3.70%) |
Aug 20, 2019 | 354.27 | 361.99 | 351.01 | 360.83 | 249,262 | +6.17(+1.74%) |
Aug 19, 2019 | 354.05 | 355.75 | 348.01 | 354.65 | 176,987 | +2.60(+0.74%) |
Aug 16, 2019 | 353.76 | 354.64 | 347.61 | 352.06 | 250,270 | +1.05(+0.30%) |
Aug 15, 2019 | 344.10 | 352.34 | 343.94 | 351.01 | 181,480 | +8.13(+2.37%) |
Aug 14, 2019 | 349.73 | 354.39 | 342.49 | 342.88 | 287,752 | -9.96(-2.82%) |
Aug 13, 2019 | 349.25 | 353.63 | 346.54 | 352.84 | 275,078 | +3.62(+1.04%) |
Aug 12, 2019 | 346.26 | 354.01 | 343.92 | 349.22 | 267,790 | +1.07(+0.31%) |
Aug 09, 2019 | 339.22 | 349.36 | 338.93 | 348.16 | 148,539 | +9.41(+2.78%) |
Aug 08, 2019 | 336.02 | 338.90 | 331.04 | 338.75 | 354,484 | +3.31(+0.99%) |
Aug 07, 2019 | 328.26 | 338.32 | 325.23 | 335.44 | 242,711 | +3.92(+1.18%) |
Aug 06, 2019 | 330.23 | 333.37 | 328.60 | 331.51 | 320,248 | +3.73(+1.14%) |
Aug 05, 2019 | 324.30 | 334.05 | 320.49 | 327.79 | 403,972 | +0.81(+0.25%) |
Aug 02, 2019 | 327.33 | 329.40 | 324.90 | 326.98 | 454,931 | +0.32(+0.10%) |
Aug 01, 2019 | 325.70 | 328.92 | 322.49 | 326.66 | 332,140 | +3.13(+0.97%) |
Jul 31, 2019 | 322.53 | 329.75 | 322.53 | 323.53 | 219,486 | +0.95(+0.29%) |
Jul 30, 2019 | 322.49 | 327.06 | 320.98 | 322.58 | 272,550 | -0.82(-0.25%) |
Jul 29, 2019 | 332.82 | 332.82 | 323.14 | 323.40 | 472,445 | -10.60(-3.17%) |
Jul 26, 2019 | 332.07 | 334.69 | 330.23 | 334.00 | 503,998 | +3.78(+1.15%) |
Jul 25, 2019 | 320.98 | 331.33 | 319.70 | 330.21 | 599,746 | +9.36(+2.92%) |
Jul 24, 2019 | 340.59 | 342.58 | 317.74 | 320.86 | 1,149,377 | -32.21(-9.12%) |
Jul 23, 2019 | 358.00 | 358.00 | 350.83 | 353.07 | 314,256 | -2.56(-0.72%) |
Jul 22, 2019 | 353.99 | 357.50 | 351.81 | 355.63 | 269,851 | +3.31(+0.94%) |
Jul 19, 2019 | 358.99 | 358.99 | 351.67 | 352.32 | 258,874 | -5.54(-1.55%) |
Jul 18, 2019 | 353.56 | 358.42 | 351.75 | 357.86 | 275,848 | +4.58(+1.30%) |
Jul 17, 2019 | 349.46 | 354.16 | 347.76 | 353.28 | 264,867 | +4.72(+1.36%) |
Jul 16, 2019 | 347.10 | 349.72 | 346.20 | 348.56 | 320,875 | +2.23(+0.64%) |
Jul 15, 2019 | 345.51 | 347.28 | 342.59 | 346.33 | 287,546 | +2.41(+0.70%) |
Jul 12, 2019 | 341.78 | 344.92 | 339.89 | 343.92 | 259,812 | +3.60(+1.06%) |
Jul 11, 2019 | 335.32 | 342.00 | 334.79 | 340.32 | 307,860 | +4.93(+1.47%) |
Jul 10, 2019 | 330.17 | 337.96 | 330.17 | 335.40 | 379,629 | +6.24(+1.90%) |
Jul 09, 2019 | 327.25 | 330.42 | 323.10 | 329.16 | 337,238 | +1.34(+0.41%) |
Jul 08, 2019 | 328.26 | 330.80 | 324.79 | 327.81 | 344,000 | -0.38(-0.12%) |
Jul 05, 2019 | 325.67 | 330.45 | 321.59 | 328.20 | 231,789 | +3.26(+1.00%) |
Jul 03, 2019 | 319.54 | 326.23 | 317.91 | 324.93 | 282,834 | +7.31(+2.30%) |
Jul 02, 2019 | 310.55 | 318.72 | 307.58 | 317.63 | 369,809 | +7.98(+2.58%) |
Jul 01, 2019 | 309.45 | 311.84 | 305.29 | 309.65 | 511,097 | +1.11(+0.36%) |
Jun 28, 2019 | 305.51 | 311.33 | 302.80 | 308.54 | 7,920,524 | +4.88(+1.61%) |
Jun 27, 2019 | 300.17 | 307.90 | 298.95 | 303.66 | 512,663 | +3.52(+1.17%) |
Jun 26, 2019 | 307.58 | 309.21 | 300.00 | 300.14 | 559,707 | -6.12(-2.00%) |
Jun 25, 2019 | 312.39 | 315.81 | 304.69 | 306.25 | 731,383 | -13.42(-4.20%) |
Jun 24, 2019 | 319.12 | 322.11 | 318.20 | 319.67 | 250,824 | -0.06(-0.02%) |
Jun 21, 2019 | 316.92 | 323.88 | 316.23 | 319.73 | 332,943 | +1.65(+0.52%) |
Jun 20, 2019 | 319.88 | 323.48 | 315.02 | 318.08 | 405,229 | -0.03(-0.01%) |
Jun 19, 2019 | 306.49 | 318.43 | 305.53 | 318.11 | 451,387 | +12.32(+4.03%) |
Jun 18, 2019 | 307.42 | 309.55 | 305.19 | 305.78 | 343,364 | +0.05(+0.02%) |
Jun 17, 2019 | 307.55 | 310.11 | 305.35 | 305.74 | 208,418 | -1.49(-0.48%) |
Jun 14, 2019 | 305.05 | 309.95 | 303.99 | 307.22 | 326,692 | +2.28(+0.75%) |
Jun 13, 2019 | 313.55 | 313.55 | 302.03 | 304.94 | 545,494 | -7.31(-2.34%) |
Jun 12, 2019 | 314.16 | 318.69 | 309.22 | 312.24 | 668,598 | -8.36(-2.61%) |
Jun 11, 2019 | 327.54 | 329.24 | 317.65 | 320.61 | 387,296 | -5.67(-1.74%) |
Jun 10, 2019 | 319.86 | 327.69 | 319.86 | 326.28 | 437,737 | +5.08(+1.58%) |
Jun 07, 2019 | 314.04 | 327.90 | 314.04 | 321.20 | 657,760 | +7.44(+2.37%) |
Jun 06, 2019 | 304.10 | 314.28 | 302.18 | 313.76 | 466,481 | +9.66(+3.18%) |
Jun 05, 2019 | 288.48 | 304.26 | 284.27 | 304.10 | 500,659 | +16.97(+5.91%) |
Jun 04, 2019 | 285.01 | 287.46 | 282.22 | 287.13 | 359,403 | +4.70(+1.67%) |
Jun 03, 2019 | 285.71 | 286.62 | 279.84 | 282.43 | 443,312 | -3.46(-1.21%) |
May 31, 2019 | 271.63 | 286.51 | 271.63 | 285.88 | 552,752 | +13.31(+4.88%) |
May 30, 2019 | 270.86 | 277.29 | 269.67 | 272.58 | 221,959 | +2.53(+0.94%) |
May 29, 2019 | 268.78 | 270.97 | 267.83 | 270.05 | 370,175 | +0.24(+0.09%) |
May 28, 2019 | 276.76 | 279.55 | 269.14 | 269.81 | 2,235,929 | -6.96(-2.51%) |
May 24, 2019 | 280.58 | 283.11 | 276.27 | 276.76 | 391,593 | -3.17(-1.13%) |
May 23, 2019 | 278.87 | 282.45 | 276.94 | 279.93 | 332,776 | -0.83(-0.30%) |
May 22, 2019 | 280.89 | 283.07 | 278.89 | 280.77 | 307,627 | +0.43(+0.15%) |
May 21, 2019 | 282.11 | 287.02 | 278.64 | 280.34 | 355,795 | -1.49(-0.53%) |
May 20, 2019 | 278.93 | 282.73 | 278.93 | 281.82 | 253,036 | +1.36(+0.49%) |
May 17, 2019 | 276.37 | 281.33 | 275.80 | 280.46 | 489,726 | +2.63(+0.95%) |
May 16, 2019 | 276.93 | 279.07 | 276.40 | 277.83 | 278,904 | +2.33(+0.85%) |
May 15, 2019 | 274.63 | 279.14 | 273.95 | 275.50 | 322,351 | -0.38(-0.14%) |
May 14, 2019 | 270.88 | 277.93 | 270.88 | 275.87 | 449,788 | +5.51(+2.04%) |
May 13, 2019 | 266.08 | 270.68 | 264.86 | 270.36 | 282,845 | +0.67(+0.25%) |
May 10, 2019 | 265.98 | 270.55 | 264.72 | 269.69 | 286,689 | +2.83(+1.06%) |
May 09, 2019 | 267.47 | 269.12 | 264.09 | 266.86 | 295,064 | -2.71(-1.00%) |
May 08, 2019 | 268.75 | 271.37 | 267.65 | 269.57 | 263,718 | +0.91(+0.34%) |
May 07, 2019 | 277.04 | 280.12 | 268.56 | 268.65 | 391,303 | -9.66(-3.47%) |
May 06, 2019 | 271.11 | 281.64 | 271.11 | 278.31 | 421,154 | +4.21(+1.53%) |
May 03, 2019 | 271.97 | 276.41 | 271.36 | 274.10 | 260,791 | +3.01(+1.11%) |
May 02, 2019 | 270.62 | 272.60 | 268.63 | 271.10 | 276,598 | +0.83(+0.31%) |