Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 474.00 | 495.48 | 463.80 | 488.29 | 1,953,711 | +15.29(+3.23%) |
Mar 30, 2020 | 463.09 | 476.10 | 461.00 | 473.00 | 1,337,160 | +23.48(+5.22%) |
Mar 27, 2020 | 446.03 | 465.79 | 445.15 | 449.52 | 1,109,100 | -2.78(-0.61%) |
Mar 26, 2020 | 426.51 | 452.70 | 424.02 | 452.30 | 1,687,825 | +22.52(+5.24%) |
Mar 25, 2020 | 443.04 | 458.83 | 427.08 | 429.78 | 1,288,188 | -19.75(-4.39%) |
Mar 24, 2020 | 468.22 | 471.99 | 424.01 | 449.53 | 1,615,771 | -6.10(-1.34%) |
Mar 23, 2020 | 450.00 | 477.00 | 433.28 | 455.63 | 1,828,877 | +17.18(+3.92%) |
Mar 20, 2020 | 493.01 | 499.50 | 435.01 | 438.45 | 2,027,000 | -51.38(-10.49%) |
Mar 19, 2020 | 483.93 | 518.00 | 469.45 | 489.83 | 2,358,123 | +4.83(+1.00%) |
Mar 18, 2020 | 495.78 | 499.00 | 455.56 | 485.00 | 2,528,498 | -6.69(-1.36%) |
Mar 17, 2020 | 494.00 | 512.98 | 473.00 | 491.69 | 3,851,242 | +50.86(+11.54%) |
Mar 16, 2020 | 452.51 | 484.58 | 433.82 | 440.83 | 1,926,575 | -24.72(-5.31%) |
Mar 13, 2020 | 445.01 | 466.04 | 418.01 | 465.55 | 1,380,700 | +33.66(+7.79%) |
Mar 12, 2020 | 444.36 | 451.96 | 426.10 | 431.89 | 1,627,765 | -32.81(-7.06%) |
Mar 11, 2020 | 479.11 | 485.98 | 459.61 | 464.70 | 1,352,396 | -10.32(-2.17%) |
Mar 10, 2020 | 488.45 | 488.71 | 460.80 | 475.02 | 1,390,696 | +0.58(+0.12%) |
Mar 09, 2020 | 466.94 | 486.69 | 466.15 | 474.44 | 1,344,092 | -19.99(-4.04%) |
Mar 06, 2020 | 477.29 | 496.99 | 477.00 | 494.43 | 1,130,600 | +6.26(+1.28%) |
Mar 05, 2020 | 480.94 | 500.00 | 480.00 | 488.17 | 1,270,233 | -5.31(-1.08%) |
Mar 04, 2020 | 467.96 | 494.56 | 467.13 | 493.48 | 1,923,723 | +31.93(+6.92%) |
Mar 03, 2020 | 454.72 | 467.69 | 448.11 | 461.55 | 1,210,648 | -3.20(-0.69%) |
Mar 02, 2020 | 445.00 | 465.51 | 445.00 | 464.75 | 1,713,117 | +20.18(+4.54%) |
Feb 28, 2020 | 422.37 | 445.05 | 418.22 | 444.57 | 1,594,800 | +12.96(+3.00%) |
Feb 27, 2020 | 468.56 | 470.00 | 430.70 | 431.61 | 2,092,709 | -26.31(-5.75%) |
Feb 26, 2020 | 444.02 | 461.34 | 442.44 | 457.92 | 2,299,259 | +15.57(+3.52%) |
Feb 25, 2020 | 437.25 | 457.60 | 437.00 | 442.35 | 3,568,309 | +16.97(+3.99%) |
Feb 24, 2020 | 395.54 | 426.36 | 386.83 | 425.38 | 2,959,564 | +22.23(+5.51%) |
Feb 21, 2020 | 396.07 | 404.54 | 392.86 | 403.15 | 655,300 | +4.01(+1.00%) |
Feb 20, 2020 | 399.90 | 401.08 | 393.76 | 399.14 | 660,803 | -1.67(-0.42%) |
Feb 19, 2020 | 397.86 | 402.21 | 395.31 | 400.81 | 557,370 | +3.16(+0.79%) |
Feb 18, 2020 | 396.82 | 402.00 | 395.01 | 397.65 | 512,226 | -1.90(-0.48%) |
Feb 14, 2020 | 399.10 | 402.09 | 393.39 | 399.55 | 536,800 | +0.74(+0.19%) |
Feb 13, 2020 | 406.44 | 408.00 | 398.10 | 398.81 | 656,801 | -7.49(-1.84%) |
Feb 12, 2020 | 398.13 | 407.05 | 397.64 | 406.30 | 1,076,234 | +9.55(+2.41%) |
Feb 11, 2020 | 390.21 | 398.00 | 387.98 | 396.75 | 992,765 | +10.54(+2.73%) |
Feb 10, 2020 | 378.16 | 389.84 | 377.44 | 386.21 | 939,546 | +4.34(+1.14%) |
Feb 07, 2020 | 391.07 | 391.37 | 378.51 | 381.87 | 1,172,400 | -7.98(-2.05%) |
Feb 06, 2020 | 385.53 | 394.68 | 375.03 | 389.85 | 1,605,511 | +17.69(+4.75%) |
Feb 05, 2020 | 364.84 | 376.68 | 363.00 | 372.16 | 1,403,694 | +16.16(+4.54%) |
Feb 04, 2020 | 347.90 | 359.49 | 347.62 | 356.00 | 956,775 | +14.88(+4.36%) |
Feb 03, 2020 | 339.69 | 347.00 | 339.39 | 341.12 | 930,096 | +3.18(+0.94%) |
Jan 31, 2020 | 333.17 | 338.98 | 328.12 | 337.94 | 988,700 | +1.76(+0.52%) |
Jan 30, 2020 | 335.68 | 337.57 | 331.57 | 336.18 | 664,050 | -3.07(-0.90%) |
Jan 29, 2020 | 346.25 | 347.97 | 338.90 | 339.25 | 558,633 | -4.83(-1.40%) |
Jan 28, 2020 | 341.60 | 345.77 | 337.30 | 344.08 | 729,460 | +4.66(+1.37%) |
Jan 27, 2020 | 341.20 | 343.32 | 336.17 | 339.42 | 774,965 | -5.86(-1.70%) |
Jan 24, 2020 | 359.91 | 359.91 | 343.09 | 345.28 | 1,103,200 | -11.32(-3.17%) |
Jan 23, 2020 | 359.42 | 360.45 | 354.21 | 356.60 | 736,285 | -2.54(-0.71%) |
Jan 22, 2020 | 365.72 | 367.13 | 356.46 | 359.14 | 1,320,251 | -4.57(-1.26%) |
Jan 21, 2020 | 385.90 | 386.31 | 363.68 | 363.71 | 1,488,379 | -22.23(-5.76%) |
Jan 17, 2020 | 386.10 | 386.60 | 382.53 | 385.94 | 862,700 | +0.37(+0.10%) |
Jan 16, 2020 | 393.17 | 394.00 | 381.82 | 385.57 | 620,517 | -5.18(-1.33%) |
Jan 15, 2020 | 387.42 | 396.47 | 387.42 | 390.75 | 680,730 | +3.13(+0.81%) |
Jan 14, 2020 | 378.30 | 388.42 | 375.57 | 387.62 | 638,947 | +8.69(+2.29%) |
Jan 13, 2020 | 380.01 | 380.34 | 375.13 | 378.93 | 637,186 | -2.48(-0.65%) |
Jan 10, 2020 | 384.62 | 386.10 | 380.00 | 381.41 | 568,100 | -2.06(-0.54%) |
Jan 09, 2020 | 383.63 | 386.54 | 381.37 | 383.47 | 587,505 | +1.05(+0.27%) |
Jan 08, 2020 | 373.18 | 384.85 | 370.71 | 382.42 | 743,080 | +9.29(+2.49%) |
Jan 07, 2020 | 371.56 | 373.83 | 368.02 | 373.13 | 736,420 | +1.39(+0.37%) |
Jan 06, 2020 | 368.23 | 372.14 | 364.50 | 371.74 | 690,799 | +2.58(+0.70%) |
Jan 03, 2020 | 368.21 | 372.35 | 367.05 | 369.16 | 500,700 | -4.19(-1.12%) |
Jan 02, 2020 | 378.00 | 379.00 | 369.24 | 373.35 | 512,383 | -2.13(-0.57%) |
Dec 31, 2019 | 373.64 | 376.71 | 372.04 | 375.48 | 494,500 | +1.78(+0.48%) |
Dec 30, 2019 | 373.74 | 375.82 | 371.04 | 373.70 | 369,155 | +0.38(+0.10%) |
Dec 27, 2019 | 375.24 | 375.95 | 370.97 | 373.32 | 293,000 | -1.54(-0.41%) |
Dec 26, 2019 | 376.76 | 377.76 | 374.00 | 374.86 | 451,857 | -1.65(-0.44%) |
Dec 24, 2019 | 374.75 | 376.71 | 372.51 | 376.51 | 221,400 | +2.31(+0.62%) |
Dec 23, 2019 | 377.20 | 377.88 | 372.56 | 374.20 | 431,195 | -1.42(-0.38%) |
Dec 20, 2019 | 374.94 | 375.80 | 371.01 | 375.62 | 1,192,800 | +3.07(+0.82%) |
Dec 19, 2019 | 371.95 | 373.98 | 363.14 | 372.55 | 903,678 | +1.19(+0.32%) |
Dec 18, 2019 | 370.30 | 373.63 | 368.73 | 371.36 | 831,315 | +2.26(+0.61%) |
Dec 17, 2019 | 375.73 | 375.73 | 368.22 | 369.10 | 1,002,900 | -6.91(-1.84%) |
Dec 16, 2019 | 367.84 | 377.22 | 367.71 | 376.01 | 756,551 | -0.41(-0.11%) |
Dec 13, 2019 | 376.16 | 379.18 | 372.56 | 376.42 | 995,900 | +4.26(+1.14%) |
Dec 12, 2019 | 374.10 | 382.25 | 372.08 | 372.16 | 949,942 | -1.37(-0.37%) |
Dec 11, 2019 | 368.40 | 376.68 | 368.25 | 373.53 | 935,654 | +5.86(+1.59%) |
Dec 10, 2019 | 357.15 | 372.15 | 357.00 | 367.67 | 1,061,574 | +2.04(+0.56%) |
Dec 09, 2019 | 373.09 | 373.09 | 362.89 | 365.63 | 974,436 | -6.63(-1.78%) |
Dec 06, 2019 | 369.52 | 373.73 | 368.30 | 372.26 | 575,900 | +3.92(+1.06%) |
Dec 05, 2019 | 370.97 | 372.00 | 366.16 | 368.34 | 501,847 | -1.63(-0.44%) |
Dec 04, 2019 | 369.19 | 373.34 | 367.57 | 369.97 | 604,974 | +1.16(+0.31%) |
Dec 03, 2019 | 366.99 | 369.50 | 363.40 | 368.81 | 936,405 | +2.73(+0.75%) |
Dec 02, 2019 | 368.18 | 369.00 | 363.07 | 366.08 | 652,265 | -2.92(-0.79%) |
Nov 29, 2019 | 372.06 | 372.46 | 366.77 | 369.00 | 463,600 | -2.58(-0.69%) |
Nov 27, 2019 | 365.07 | 372.59 | 364.62 | 371.58 | 734,400 | +7.76(+2.13%) |
Nov 26, 2019 | 366.87 | 367.40 | 361.76 | 363.82 | 735,104 | -3.00(-0.82%) |
Nov 25, 2019 | 362.44 | 367.02 | 358.48 | 366.82 | 845,011 | +6.16(+1.71%) |
Nov 22, 2019 | 350.93 | 365.74 | 350.93 | 360.66 | 1,286,400 | +9.88(+2.82%) |
Nov 21, 2019 | 343.60 | 353.00 | 341.61 | 350.78 | 858,304 | +6.54(+1.90%) |
Nov 20, 2019 | 341.98 | 347.42 | 341.98 | 344.24 | 1,058,104 | -0.22(-0.06%) |
Nov 19, 2019 | 344.18 | 348.18 | 340.21 | 344.46 | 630,823 | +4.27(+1.26%) |
Nov 18, 2019 | 342.59 | 344.21 | 337.53 | 340.19 | 622,510 | -4.68(-1.36%) |
Nov 15, 2019 | 340.95 | 349.86 | 338.71 | 344.87 | 912,200 | +6.48(+1.91%) |
Nov 14, 2019 | 349.80 | 350.00 | 337.03 | 338.39 | 1,029,605 | -9.91(-2.85%) |
Nov 13, 2019 | 346.33 | 349.63 | 341.82 | 348.30 | 1,026,614 | -0.11(-0.03%) |
Nov 12, 2019 | 344.00 | 349.94 | 341.36 | 348.41 | 905,414 | +4.13(+1.20%) |
Nov 11, 2019 | 340.34 | 344.99 | 338.71 | 344.28 | 611,923 | +2.49(+0.73%) |
Nov 08, 2019 | 327.52 | 342.47 | 327.03 | 341.79 | 1,106,200 | +15.40(+4.72%) |
Nov 07, 2019 | 329.18 | 333.72 | 325.62 | 326.39 | 952,267 | +1.90(+0.59%) |
Nov 06, 2019 | 331.37 | 333.28 | 324.27 | 324.49 | 1,017,542 | -8.11(-2.44%) |
Nov 05, 2019 | 323.36 | 344.10 | 322.11 | 332.60 | 2,345,436 | +21.56(+6.93%) |
Nov 04, 2019 | 313.05 | 315.94 | 310.74 | 311.04 | 632,559 | +0.56(+0.18%) |
Nov 01, 2019 | 309.00 | 313.16 | 307.44 | 310.48 | 829,700 | +4.20(+1.37%) |
Oct 31, 2019 | 310.62 | 311.38 | 303.49 | 306.28 | 741,100 | -4.72(-1.52%) |
Oct 30, 2019 | 310.10 | 311.79 | 306.12 | 311.00 | 604,410 | +0.54(+0.17%) |
Oct 29, 2019 | 310.00 | 313.39 | 308.59 | 310.46 | 387,474 | +1.90(+0.62%) |
Oct 28, 2019 | 305.62 | 310.53 | 303.22 | 308.56 | 384,823 | +2.35(+0.77%) |
Oct 25, 2019 | 305.28 | 308.01 | 301.79 | 306.21 | 412,800 | +0.44(+0.14%) |
Oct 24, 2019 | 303.75 | 306.09 | 299.22 | 305.77 | 567,938 | +0.75(+0.25%) |
Oct 23, 2019 | 301.86 | 307.07 | 299.47 | 305.02 | 596,803 | +3.71(+1.23%) |
Oct 22, 2019 | 305.00 | 306.93 | 301.20 | 301.31 | 729,069 | +3.32(+1.11%) |
Oct 21, 2019 | 301.97 | 301.97 | 294.86 | 297.99 | 539,333 | -2.20(-0.73%) |
Oct 18, 2019 | 303.51 | 303.51 | 298.70 | 300.19 | 530,000 | -1.38(-0.46%) |
Oct 17, 2019 | 301.21 | 302.70 | 299.94 | 301.57 | 462,505 | +2.17(+0.72%) |
Oct 16, 2019 | 302.26 | 303.38 | 298.28 | 299.40 | 829,866 | -4.42(-1.45%) |
Oct 15, 2019 | 305.35 | 306.96 | 303.00 | 303.82 | 786,463 | -1.62(-0.53%) |
Oct 14, 2019 | 299.40 | 310.15 | 298.60 | 305.44 | 850,402 | +4.67(+1.55%) |
Oct 11, 2019 | 300.11 | 306.42 | 298.90 | 300.77 | 1,077,300 | +2.41(+0.81%) |
Oct 10, 2019 | 289.38 | 299.95 | 288.98 | 298.36 | 987,873 | +7.53(+2.59%) |
Oct 09, 2019 | 286.82 | 292.25 | 286.09 | 290.83 | 1,019,306 | +5.73(+2.01%) |
Oct 08, 2019 | 280.51 | 288.63 | 279.22 | 285.10 | 1,053,035 | +1.29(+0.45%) |
Oct 07, 2019 | 280.66 | 287.77 | 280.66 | 283.81 | 487,615 | +0.88(+0.31%) |
Oct 04, 2019 | 281.66 | 284.04 | 278.00 | 282.93 | 512,900 | +2.21(+0.79%) |
Oct 03, 2019 | 274.35 | 281.70 | 272.27 | 280.72 | 736,496 | +6.59(+2.40%) |
Oct 02, 2019 | 275.31 | 277.86 | 272.26 | 274.13 | 614,439 | -2.34(-0.85%) |
Oct 01, 2019 | 277.27 | 279.41 | 273.40 | 276.47 | 589,671 | -0.93(-0.34%) |
Sep 30, 2019 | 275.84 | 280.05 | 272.02 | 277.40 | 565,032 | +3.94(+1.44%) |
Sep 27, 2019 | 280.45 | 282.81 | 271.37 | 273.46 | 770,500 | -7.85(-2.79%) |
Sep 26, 2019 | 287.70 | 287.70 | 277.86 | 281.31 | 861,824 | -5.34(-1.86%) |
Sep 25, 2019 | 290.21 | 291.90 | 286.33 | 286.65 | 472,553 | -3.06(-1.06%) |
Sep 24, 2019 | 295.02 | 296.00 | 287.61 | 289.71 | 672,044 | -4.99(-1.69%) |
Sep 23, 2019 | 297.36 | 299.98 | 293.03 | 294.70 | 661,415 | -1.17(-0.40%) |
Sep 20, 2019 | 288.75 | 297.64 | 286.68 | 295.87 | 1,701,700 | +9.72(+3.40%) |
Sep 19, 2019 | 284.66 | 287.95 | 284.66 | 286.15 | 421,070 | +1.09(+0.38%) |
Sep 18, 2019 | 288.55 | 288.55 | 281.40 | 285.06 | 562,337 | -3.06(-1.06%) |
Sep 17, 2019 | 284.77 | 288.89 | 283.65 | 288.12 | 608,029 | +2.23(+0.78%) |
Sep 16, 2019 | 280.50 | 287.28 | 280.50 | 285.89 | 476,024 | +4.27(+1.52%) |
Sep 13, 2019 | 283.84 | 287.00 | 279.47 | 281.62 | 617,100 | -2.56(-0.90%) |
Sep 12, 2019 | 284.64 | 288.88 | 281.01 | 284.18 | 539,765 | +0.85(+0.30%) |
Sep 11, 2019 | 284.00 | 287.48 | 282.55 | 283.33 | 517,552 | -0.39(-0.14%) |
Sep 10, 2019 | 279.03 | 285.05 | 271.57 | 283.72 | 1,159,789 | +4.72(+1.69%) |
Sep 09, 2019 | 291.53 | 291.93 | 278.72 | 279.00 | 927,494 | -13.00(-4.45%) |
Sep 06, 2019 | 290.45 | 293.20 | 287.67 | 292.00 | 570,000 | +2.63(+0.91%) |
Sep 05, 2019 | 287.94 | 293.64 | 287.94 | 289.37 | 494,061 | +2.87(+1.00%) |
Sep 04, 2019 | 288.21 | 288.99 | 282.31 | 286.50 | 628,639 | +1.38(+0.48%) |
Sep 03, 2019 | 289.20 | 290.39 | 281.25 | 285.12 | 565,983 | -4.93(-1.70%) |
Aug 30, 2019 | 292.02 | 293.46 | 287.25 | 290.05 | 604,500 | -0.52(-0.18%) |
Aug 29, 2019 | 289.79 | 292.70 | 287.09 | 290.57 | 509,262 | +2.93(+1.02%) |
Aug 28, 2019 | 280.04 | 290.29 | 279.39 | 287.64 | 713,580 | +6.23(+2.21%) |
Aug 27, 2019 | 285.87 | 291.13 | 281.11 | 281.41 | 801,499 | -3.32(-1.17%) |
Aug 26, 2019 | 288.24 | 290.37 | 283.49 | 284.73 | 527,539 | -2.12(-0.74%) |
Aug 23, 2019 | 293.96 | 296.26 | 285.55 | 286.85 | 815,800 | -8.17(-2.77%) |
Aug 22, 2019 | 297.50 | 298.95 | 291.61 | 295.02 | 441,442 | -2.76(-0.93%) |
Aug 21, 2019 | 297.98 | 300.51 | 295.02 | 297.78 | 451,662 | +1.75(+0.59%) |
Aug 20, 2019 | 299.21 | 301.00 | 294.99 | 296.03 | 571,450 | -2.35(-0.79%) |
Aug 19, 2019 | 299.34 | 300.82 | 296.80 | 298.38 | 781,239 | +1.53(+0.52%) |
Aug 16, 2019 | 295.32 | 297.35 | 290.72 | 296.85 | 742,500 | +3.74(+1.28%) |
Aug 15, 2019 | 295.37 | 296.91 | 290.47 | 293.11 | 570,330 | -0.42(-0.14%) |
Aug 14, 2019 | 301.83 | 304.30 | 292.42 | 293.53 | 676,402 | -11.33(-3.72%) |
Aug 13, 2019 | 298.13 | 307.67 | 296.94 | 304.86 | 618,795 | +8.99(+3.04%) |
Aug 12, 2019 | 298.64 | 305.10 | 295.61 | 295.87 | 543,028 | -9.02(-2.96%) |
Aug 09, 2019 | 308.84 | 310.18 | 299.98 | 304.89 | 537,100 | -4.98(-1.61%) |
Aug 08, 2019 | 303.12 | 310.08 | 303.12 | 309.87 | 694,018 | +7.65(+2.53%) |
Aug 07, 2019 | 297.66 | 304.61 | 294.01 | 302.22 | 811,605 | +1.96(+0.65%) |
Aug 06, 2019 | 304.48 | 306.00 | 293.40 | 300.26 | 1,188,232 | +0.69(+0.23%) |
Aug 05, 2019 | 302.15 | 304.00 | 296.52 | 299.57 | 845,256 | -5.67(-1.86%) |
Aug 02, 2019 | 308.95 | 311.11 | 303.06 | 305.24 | 506,400 | -4.19(-1.35%) |
Aug 01, 2019 | 306.68 | 313.93 | 304.61 | 309.43 | 704,255 | +4.67(+1.53%) |
Jul 31, 2019 | 309.80 | 312.26 | 301.20 | 304.76 | 690,617 | -6.37(-2.05%) |
Jul 30, 2019 | 304.31 | 311.27 | 303.52 | 311.13 | 516,739 | +5.09(+1.66%) |
Jul 29, 2019 | 314.50 | 314.95 | 302.81 | 306.04 | 691,620 | -3.14(-1.02%) |
Jul 26, 2019 | 304.35 | 309.73 | 300.61 | 309.18 | 956,700 | +5.76(+1.90%) |
Jul 25, 2019 | 311.12 | 311.52 | 302.92 | 303.42 | 679,579 | -10.21(-3.26%) |
Jul 24, 2019 | 310.87 | 314.29 | 303.59 | 313.63 | 1,144,941 | +4.37(+1.41%) |
Jul 23, 2019 | 298.34 | 310.87 | 296.91 | 309.26 | 992,058 | +12.74(+4.30%) |
Jul 22, 2019 | 298.20 | 300.32 | 294.70 | 296.52 | 608,965 | -1.59(-0.53%) |
Jul 19, 2019 | 303.52 | 303.68 | 296.35 | 298.11 | 692,700 | -4.98(-1.64%) |
Jul 18, 2019 | 299.79 | 304.20 | 297.20 | 303.09 | 548,042 | +3.67(+1.23%) |
Jul 17, 2019 | 297.26 | 303.30 | 297.08 | 299.42 | 646,331 | +1.05(+0.35%) |
Jul 16, 2019 | 299.19 | 299.69 | 295.78 | 298.37 | 492,494 | +0.17(+0.06%) |
Jul 15, 2019 | 292.98 | 300.34 | 289.53 | 298.20 | 875,947 | +5.64(+1.93%) |
Jul 12, 2019 | 292.12 | 295.49 | 287.66 | 292.56 | 648,300 | +0.74(+0.25%) |
Jul 11, 2019 | 296.99 | 296.99 | 288.00 | 291.82 | 1,414,218 | -9.61(-3.19%) |
Jul 10, 2019 | 308.15 | 309.84 | 291.66 | 301.43 | 1,533,787 | -6.54(-2.12%) |
Jul 09, 2019 | 300.92 | 308.39 | 300.00 | 307.97 | 789,775 | +5.13(+1.69%) |
Jul 08, 2019 | 305.10 | 305.86 | 296.81 | 302.84 | 928,876 | -4.16(-1.36%) |
Jul 05, 2019 | 316.15 | 320.76 | 306.08 | 307.00 | 799,500 | -11.39(-3.58%) |
Jul 03, 2019 | 317.42 | 320.36 | 312.53 | 318.39 | 545,000 | +2.86(+0.91%) |
Jul 02, 2019 | 317.62 | 320.42 | 313.00 | 315.53 | 758,221 | -0.80(-0.25%) |
Jul 01, 2019 | 317.61 | 318.60 | 313.15 | 316.33 | 689,519 | +3.33(+1.06%) |
Jun 28, 2019 | 312.12 | 316.25 | 311.24 | 313.00 | 1,498,900 | +2.33(+0.75%) |
Jun 27, 2019 | 306.24 | 311.57 | 304.07 | 310.67 | 564,733 | +5.59(+1.83%) |
Jun 26, 2019 | 313.25 | 316.65 | 300.52 | 305.08 | 1,004,970 | -7.82(-2.50%) |
Jun 25, 2019 | 313.13 | 317.42 | 311.84 | 312.90 | 702,206 | +0.35(+0.11%) |
Jun 24, 2019 | 318.76 | 320.32 | 311.26 | 312.55 | 780,728 | -7.71(-2.41%) |
Jun 21, 2019 | 324.26 | 324.26 | 312.00 | 320.26 | 1,493,600 | -0.22(-0.07%) |
Jun 20, 2019 | 315.70 | 327.83 | 315.25 | 320.48 | 1,617,075 | +9.65(+3.10%) |
Jun 19, 2019 | 306.34 | 311.90 | 303.77 | 310.83 | 971,184 | +4.20(+1.37%) |
Jun 18, 2019 | 311.10 | 317.84 | 305.76 | 306.63 | 1,000,946 | -4.35(-1.40%) |
Jun 17, 2019 | 307.34 | 312.92 | 301.76 | 310.98 | 587,900 | +5.74(+1.88%) |
Jun 14, 2019 | 306.81 | 315.20 | 304.00 | 305.24 | 624,100 | -2.18(-0.71%) |
Jun 13, 2019 | 307.18 | 308.19 | 302.32 | 307.42 | 653,909 | +1.26(+0.41%) |
Jun 12, 2019 | 306.83 | 309.47 | 305.25 | 306.16 | 556,032 | -0.68(-0.22%) |
Jun 11, 2019 | 306.88 | 309.62 | 306.23 | 306.84 | 554,888 | +2.59(+0.85%) |
Jun 10, 2019 | 306.54 | 310.92 | 303.51 | 304.25 | 726,016 | -2.47(-0.81%) |
Jun 07, 2019 | 302.08 | 307.00 | 297.86 | 306.72 | 775,500 | +7.12(+2.38%) |
Jun 06, 2019 | 300.12 | 304.53 | 298.73 | 299.60 | 767,617 | -0.40(-0.13%) |
Jun 05, 2019 | 304.84 | 304.95 | 295.27 | 300.00 | 979,886 | -2.06(-0.68%) |
Jun 04, 2019 | 306.03 | 309.42 | 300.58 | 302.06 | 844,637 | -1.89(-0.62%) |
Jun 03, 2019 | 301.13 | 309.74 | 301.13 | 303.95 | 670,231 | +2.23(+0.74%) |
May 31, 2019 | 305.98 | 306.45 | 295.73 | 301.72 | 863,500 | -6.24(-2.03%) |
May 30, 2019 | 308.61 | 310.36 | 302.88 | 307.96 | 627,850 | +0.18(+0.06%) |
May 29, 2019 | 307.09 | 310.67 | 302.78 | 307.78 | 627,114 | -0.15(-0.05%) |
May 28, 2019 | 313.38 | 315.79 | 307.70 | 307.93 | 718,263 | -4.63(-1.48%) |
May 24, 2019 | 316.66 | 318.81 | 308.47 | 312.56 | 401,100 | -2.70(-0.86%) |
May 23, 2019 | 316.76 | 318.66 | 310.37 | 315.26 | 934,655 | -4.83(-1.51%) |
May 22, 2019 | 308.01 | 321.49 | 302.73 | 320.09 | 1,252,712 | +10.14(+3.27%) |
May 21, 2019 | 304.88 | 314.29 | 304.88 | 309.95 | 999,925 | +7.38(+2.44%) |
May 20, 2019 | 301.52 | 304.57 | 297.27 | 302.57 | 738,583 | -2.37(-0.78%) |
May 17, 2019 | 305.80 | 309.21 | 303.70 | 304.94 | 756,000 | -3.10(-1.01%) |
May 16, 2019 | 306.22 | 314.06 | 304.00 | 308.04 | 1,049,072 | +2.19(+0.72%) |
May 15, 2019 | 301.95 | 306.27 | 297.32 | 305.85 | 784,143 | +1.23(+0.40%) |
May 14, 2019 | 306.35 | 309.19 | 303.59 | 304.62 | 823,509 | -0.53(-0.17%) |
May 13, 2019 | 306.67 | 309.30 | 299.11 | 305.15 | 1,153,598 | -7.71(-2.46%) |
May 10, 2019 | 323.56 | 323.81 | 311.35 | 312.86 | 1,407,400 | -11.31(-3.49%) |
May 09, 2019 | 325.79 | 327.36 | 320.74 | 324.17 | 864,068 | -4.83(-1.47%) |
May 08, 2019 | 319.33 | 329.75 | 319.33 | 329.00 | 1,183,651 | +6.60(+2.05%) |
May 07, 2019 | 333.00 | 336.50 | 318.70 | 322.40 | 1,967,229 | -21.83(-6.34%) |
May 06, 2019 | 332.20 | 344.92 | 332.20 | 344.23 | 916,560 | +7.34(+2.18%) |
May 03, 2019 | 336.98 | 339.71 | 334.67 | 336.89 | 848,300 | +1.48(+0.44%) |
May 02, 2019 | 342.69 | 344.29 | 331.25 | 335.41 | 812,429 | -5.38(-1.58%) |
May 01, 2019 | 343.04 | 345.44 | 338.91 | 340.79 | 503,400 | -2.35(-0.68%) |
Apr 30, 2019 | 343.80 | 345.04 | 337.96 | 343.14 | 554,852 | -1.01(-0.29%) |
Apr 29, 2019 | 343.13 | 345.98 | 338.62 | 344.15 | 598,062 | +0.49(+0.14%) |
Apr 26, 2019 | 351.25 | 351.67 | 339.61 | 343.66 | 846,000 | -6.33(-1.81%) |
Apr 25, 2019 | 340.38 | 351.90 | 337.66 | 349.99 | 891,094 | +9.53(+2.80%) |
Apr 24, 2019 | 344.43 | 346.32 | 338.67 | 340.46 | 850,707 | -3.68(-1.07%) |
Apr 23, 2019 | 335.51 | 346.64 | 334.46 | 344.14 | 972,688 | +10.11(+3.03%) |
Apr 22, 2019 | 332.50 | 336.00 | 329.00 | 334.03 | 921,746 | +0.69(+0.21%) |
Apr 18, 2019 | 346.40 | 347.55 | 332.22 | 333.34 | 1,920,300 | -9.63(-2.81%) |
Apr 17, 2019 | 366.96 | 368.02 | 342.02 | 342.97 | 1,978,652 | -24.72(-6.72%) |
Apr 16, 2019 | 377.90 | 383.00 | 366.36 | 367.69 | 1,054,942 | -7.81(-2.08%) |
Apr 15, 2019 | 382.81 | 385.99 | 375.20 | 375.50 | 811,479 | -7.44(-1.94%) |
Apr 12, 2019 | 393.17 | 394.50 | 381.18 | 382.94 | 1,254,100 | -10.54(-2.68%) |
Apr 11, 2019 | 410.00 | 410.19 | 391.73 | 393.48 | 843,478 | -14.75(-3.61%) |
Apr 10, 2019 | 397.18 | 408.48 | 394.33 | 408.23 | 579,699 | +12.50(+3.16%) |
Apr 09, 2019 | 400.00 | 400.34 | 395.14 | 395.73 | 577,652 | -5.53(-1.38%) |
Apr 08, 2019 | 408.08 | 410.94 | 396.00 | 401.26 | 703,772 | -7.68(-1.88%) |
Apr 05, 2019 | 408.17 | 412.63 | 406.55 | 408.94 | 657,300 | +2.41(+0.59%) |
Apr 04, 2019 | 408.00 | 410.80 | 400.83 | 406.53 | 517,283 | -0.47(-0.12%) |
Apr 03, 2019 | 414.34 | 415.16 | 400.84 | 407.00 | 789,297 | -7.82(-1.89%) |
Apr 02, 2019 | 411.35 | 415.89 | 407.56 | 414.82 | 512,956 | +4.77(+1.16%) |