Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 370.24 | 370.95 | 362.36 | 362.91 | 151,095 | -8.78(-2.36%) |
Jan 30, 2020 | 368.26 | 372.09 | 366.45 | 371.70 | 171,163 | +1.09(+0.30%) |
Jan 29, 2020 | 371.55 | 374.26 | 370.44 | 370.60 | 148,812 | -0.98(-0.26%) |
Jan 28, 2020 | 370.93 | 373.93 | 370.57 | 371.58 | 128,819 | +1.82(+0.49%) |
Jan 27, 2020 | 367.02 | 372.45 | 366.44 | 369.76 | 116,803 | -1.46(-0.39%) |
Jan 24, 2020 | 376.38 | 377.44 | 370.56 | 371.23 | 100,218 | -4.69(-1.25%) |
Jan 23, 2020 | 376.38 | 377.31 | 373.08 | 375.92 | 141,444 | -1.50(-0.40%) |
Jan 22, 2020 | 377.00 | 380.26 | 375.74 | 377.41 | 177,411 | +2.35(+0.63%) |
Jan 21, 2020 | 374.15 | 377.07 | 372.99 | 375.06 | 266,585 | +0.21(+0.05%) |
Jan 17, 2020 | 377.29 | 379.22 | 373.92 | 374.85 | 168,805 | -0.63(-0.17%) |
Jan 16, 2020 | 373.49 | 376.38 | 372.89 | 375.49 | 135,280 | +3.89(+1.05%) |
Jan 15, 2020 | 373.49 | 377.08 | 370.96 | 371.60 | 156,006 | -2.68(-0.71%) |
Jan 14, 2020 | 368.71 | 375.07 | 367.32 | 374.27 | 180,761 | +4.84(+1.31%) |
Jan 13, 2020 | 370.37 | 370.58 | 367.70 | 369.43 | 152,077 | -0.51(-0.14%) |
Jan 10, 2020 | 373.22 | 374.99 | 368.90 | 369.94 | 234,935 | -0.69(-0.19%) |
Jan 09, 2020 | 372.64 | 375.80 | 370.01 | 370.63 | 314,313 | -0.05(-0.01%) |
Jan 08, 2020 | 370.97 | 373.12 | 370.08 | 370.68 | 182,284 | +1.03(+0.28%) |
Jan 07, 2020 | 368.29 | 372.58 | 367.23 | 369.65 | 130,274 | -0.57(-0.15%) |
Jan 06, 2020 | 364.70 | 371.56 | 363.46 | 370.22 | 174,111 | +4.27(+1.17%) |
Jan 03, 2020 | 364.19 | 368.69 | 363.04 | 365.95 | 171,672 | -3.78(-1.02%) |
Jan 02, 2020 | 368.05 | 370.88 | 364.84 | 369.73 | 269,126 | +2.00(+0.54%) |
Dec 31, 2019 | 362.42 | 367.83 | 362.42 | 367.73 | 170,955 | +4.93(+1.36%) |
Dec 30, 2019 | 363.39 | 364.32 | 361.76 | 362.80 | 149,102 | -0.58(-0.16%) |
Dec 27, 2019 | 364.55 | 365.98 | 361.90 | 363.37 | 120,999 | -0.77(-0.21%) |
Dec 26, 2019 | 365.69 | 366.18 | 362.62 | 364.14 | 73,675 | -1.18(-0.32%) |
Dec 24, 2019 | 365.24 | 366.05 | 363.14 | 365.33 | 44,530 | -0.32(-0.09%) |
Dec 23, 2019 | 365.34 | 366.91 | 361.03 | 365.65 | 138,710 | +1.45(+0.40%) |
Dec 20, 2019 | 366.88 | 367.33 | 360.92 | 364.19 | 266,567 | -0.58(-0.16%) |
Dec 19, 2019 | 361.68 | 366.16 | 359.58 | 364.77 | 301,207 | +2.58(+0.71%) |
Dec 18, 2019 | 359.36 | 362.97 | 358.45 | 362.19 | 231,962 | +3.46(+0.96%) |
Dec 17, 2019 | 356.81 | 359.80 | 353.74 | 358.73 | 211,823 | +2.87(+0.81%) |
Dec 16, 2019 | 353.15 | 356.42 | 352.28 | 355.86 | 198,706 | +4.31(+1.23%) |
Dec 13, 2019 | 348.20 | 351.85 | 346.58 | 351.55 | 145,772 | +3.35(+0.96%) |
Dec 12, 2019 | 345.63 | 351.99 | 345.17 | 348.20 | 229,658 | +1.63(+0.47%) |
Dec 11, 2019 | 346.79 | 347.38 | 343.80 | 346.57 | 234,471 | +0.84(+0.24%) |
Dec 10, 2019 | 348.06 | 348.13 | 344.88 | 345.73 | 189,003 | -3.02(-0.87%) |
Dec 09, 2019 | 357.70 | 358.03 | 348.12 | 348.75 | 248,987 | -10.75(-2.99%) |
Dec 06, 2019 | 352.11 | 362.73 | 351.02 | 359.50 | 572,956 | +9.52(+2.72%) |
Dec 05, 2019 | 345.66 | 351.25 | 343.87 | 349.97 | 352,456 | +4.54(+1.32%) |
Dec 04, 2019 | 344.58 | 346.85 | 343.80 | 345.43 | 152,384 | +1.12(+0.33%) |
Dec 03, 2019 | 342.18 | 345.38 | 341.31 | 344.31 | 139,860 | +0.80(+0.23%) |
Dec 02, 2019 | 344.68 | 346.01 | 338.81 | 343.50 | 162,383 | -1.66(-0.48%) |
Nov 29, 2019 | 343.60 | 346.78 | 343.60 | 345.17 | 122,023 | -0.22(-0.06%) |
Nov 27, 2019 | 344.16 | 346.96 | 343.98 | 345.39 | 167,986 | +3.38(+0.99%) |
Nov 26, 2019 | 340.81 | 342.48 | 338.63 | 342.01 | 303,484 | +1.71(+0.50%) |
Nov 25, 2019 | 338.61 | 341.08 | 338.58 | 340.30 | 289,016 | +1.56(+0.46%) |
Nov 22, 2019 | 343.59 | 344.44 | 337.03 | 338.74 | 240,566 | -4.12(-1.20%) |
Nov 21, 2019 | 344.33 | 344.33 | 338.82 | 342.86 | 165,965 | -1.94(-0.56%) |
Nov 20, 2019 | 344.52 | 348.08 | 342.60 | 344.80 | 262,031 | -0.84(-0.24%) |
Nov 19, 2019 | 338.88 | 346.21 | 338.08 | 345.64 | 415,354 | +8.94(+2.65%) |
Nov 18, 2019 | 337.50 | 339.55 | 334.61 | 336.70 | 345,971 | -2.16(-0.64%) |
Nov 15, 2019 | 334.91 | 339.00 | 333.67 | 338.86 | 283,458 | +4.41(+1.32%) |
Nov 14, 2019 | 330.59 | 334.82 | 327.31 | 334.46 | 251,210 | +6.55(+2.00%) |
Nov 13, 2019 | 323.41 | 328.56 | 319.75 | 327.91 | 313,972 | +3.98(+1.23%) |
Nov 12, 2019 | 320.04 | 326.16 | 319.06 | 323.93 | 211,185 | +4.93(+1.54%) |
Nov 11, 2019 | 321.61 | 325.96 | 318.14 | 319.00 | 338,537 | -4.19(-1.30%) |
Nov 08, 2019 | 327.58 | 329.46 | 323.15 | 323.19 | 350,864 | -4.25(-1.30%) |
Nov 07, 2019 | 328.37 | 329.22 | 322.14 | 327.44 | 441,270 | +0.58(+0.18%) |
Nov 06, 2019 | 329.50 | 330.09 | 325.07 | 326.87 | 373,759 | -1.24(-0.38%) |
Nov 05, 2019 | 340.23 | 340.23 | 325.97 | 328.11 | 369,955 | -12.12(-3.56%) |
Nov 04, 2019 | 339.85 | 341.56 | 334.96 | 340.23 | 308,731 | +2.58(+0.76%) |
Nov 01, 2019 | 338.45 | 341.47 | 331.84 | 337.65 | 501,601 | -1.38(-0.41%) |
Oct 31, 2019 | 331.80 | 345.68 | 325.45 | 339.03 | 537,197 | +17.15(+5.33%) |
Oct 30, 2019 | 320.50 | 323.73 | 318.17 | 321.88 | 241,990 | +1.39(+0.44%) |
Oct 29, 2019 | 317.73 | 324.63 | 316.61 | 320.49 | 222,080 | +1.04(+0.33%) |
Oct 28, 2019 | 314.79 | 319.65 | 314.65 | 319.44 | 174,471 | +5.33(+1.70%) |
Oct 25, 2019 | 312.58 | 315.19 | 308.38 | 314.11 | 149,199 | +1.19(+0.38%) |
Oct 24, 2019 | 314.71 | 317.47 | 310.97 | 312.92 | 216,079 | -0.99(-0.31%) |
Oct 23, 2019 | 316.02 | 317.81 | 311.97 | 313.91 | 221,705 | -0.73(-0.23%) |
Oct 22, 2019 | 322.74 | 323.87 | 314.00 | 314.64 | 208,899 | -7.78(-2.41%) |
Oct 21, 2019 | 317.24 | 324.88 | 317.24 | 322.42 | 258,597 | +2.03(+0.63%) |
Oct 18, 2019 | 319.00 | 321.29 | 316.83 | 320.39 | 147,764 | +0.26(+0.08%) |
Oct 17, 2019 | 314.50 | 322.00 | 314.50 | 320.13 | 211,342 | +4.64(+1.47%) |
Oct 16, 2019 | 319.88 | 321.77 | 315.22 | 315.49 | 205,884 | -5.13(-1.60%) |
Oct 15, 2019 | 319.18 | 322.78 | 316.94 | 320.62 | 212,889 | +3.72(+1.17%) |
Oct 14, 2019 | 315.39 | 317.82 | 313.27 | 316.90 | 221,515 | +2.59(+0.82%) |
Oct 11, 2019 | 312.38 | 316.79 | 311.63 | 314.32 | 249,929 | +4.87(+1.57%) |
Oct 10, 2019 | 308.06 | 310.54 | 304.12 | 309.45 | 364,378 | -1.10(-0.35%) |
Oct 09, 2019 | 312.00 | 314.50 | 310.23 | 310.55 | 199,095 | +1.44(+0.47%) |
Oct 08, 2019 | 317.71 | 317.71 | 309.02 | 309.11 | 341,961 | -11.41(-3.56%) |
Oct 07, 2019 | 320.74 | 324.12 | 320.26 | 320.52 | 197,309 | -1.60(-0.50%) |
Oct 04, 2019 | 327.61 | 329.24 | 321.16 | 322.12 | 235,788 | -2.25(-0.69%) |
Oct 03, 2019 | 317.64 | 324.56 | 315.37 | 324.37 | 222,979 | +6.92(+2.18%) |
Oct 02, 2019 | 322.19 | 322.19 | 311.75 | 317.45 | 329,707 | -6.08(-1.88%) |
Oct 01, 2019 | 332.15 | 332.16 | 323.21 | 323.53 | 198,798 | -8.02(-2.42%) |
Sep 30, 2019 | 327.86 | 333.30 | 327.86 | 331.55 | 295,946 | +4.03(+1.23%) |
Sep 27, 2019 | 333.56 | 333.56 | 325.49 | 327.52 | 220,110 | -4.27(-1.29%) |
Sep 26, 2019 | 337.14 | 337.82 | 329.93 | 331.80 | 149,370 | -2.67(-0.80%) |
Sep 25, 2019 | 334.24 | 334.84 | 329.70 | 334.47 | 206,099 | -0.87(-0.26%) |
Sep 24, 2019 | 341.49 | 344.14 | 334.04 | 335.34 | 345,573 | -4.03(-1.19%) |
Sep 23, 2019 | 331.80 | 342.56 | 327.90 | 339.37 | 393,048 | +3.86(+1.15%) |
Sep 20, 2019 | 333.21 | 337.70 | 333.21 | 335.51 | 544,947 | +2.05(+0.61%) |
Sep 19, 2019 | 331.84 | 336.24 | 331.06 | 333.46 | 186,041 | +0.85(+0.26%) |
Sep 18, 2019 | 331.34 | 332.74 | 327.66 | 332.61 | 285,174 | +2.14(+0.65%) |
Sep 17, 2019 | 322.04 | 334.46 | 321.86 | 330.47 | 326,804 | +9.28(+2.89%) |
Sep 16, 2019 | 321.43 | 323.93 | 317.82 | 321.19 | 223,521 | -1.97(-0.61%) |
Sep 13, 2019 | 330.51 | 331.53 | 321.89 | 323.16 | 294,300 | -6.47(-1.96%) |
Sep 12, 2019 | 333.27 | 335.17 | 327.92 | 329.63 | 274,609 | -0.97(-0.29%) |
Sep 11, 2019 | 331.41 | 335.92 | 328.98 | 330.60 | 261,341 | -0.11(-0.03%) |
Sep 10, 2019 | 330.60 | 332.20 | 320.06 | 330.70 | 541,949 | -2.39(-0.72%) |
Sep 09, 2019 | 348.78 | 348.78 | 331.48 | 333.10 | 296,669 | -14.48(-4.17%) |
Sep 06, 2019 | 347.95 | 350.04 | 345.78 | 347.58 | 173,690 | -0.30(-0.09%) |
Sep 05, 2019 | 349.74 | 354.41 | 344.10 | 347.88 | 239,515 | +0.68(+0.20%) |
Sep 04, 2019 | 354.73 | 354.73 | 346.22 | 347.20 | 252,934 | -5.21(-1.48%) |
Sep 03, 2019 | 353.76 | 354.23 | 349.07 | 352.41 | 158,347 | -2.73(-0.77%) |
Aug 30, 2019 | 357.20 | 358.37 | 353.07 | 355.14 | 219,188 | +0.56(+0.16%) |
Aug 29, 2019 | 354.39 | 356.35 | 351.19 | 354.58 | 169,944 | +3.63(+1.03%) |
Aug 28, 2019 | 349.08 | 353.41 | 346.97 | 350.95 | 229,651 | -0.35(-0.10%) |
Aug 27, 2019 | 353.03 | 354.94 | 349.04 | 351.31 | 362,376 | -0.22(-0.06%) |
Aug 26, 2019 | 352.35 | 352.35 | 347.04 | 351.53 | 230,276 | +2.23(+0.64%) |
Aug 23, 2019 | 356.19 | 358.42 | 347.16 | 349.30 | 241,117 | -8.02(-2.25%) |
Aug 22, 2019 | 360.46 | 360.46 | 353.26 | 357.33 | 323,453 | -1.58(-0.44%) |
Aug 21, 2019 | 361.28 | 363.25 | 358.15 | 358.91 | 329,344 | -0.08(-0.02%) |
Aug 20, 2019 | 360.67 | 364.88 | 358.63 | 358.99 | 222,932 | -1.93(-0.54%) |
Aug 19, 2019 | 362.04 | 364.53 | 360.19 | 360.92 | 170,262 | +0.03(+0.01%) |
Aug 16, 2019 | 362.27 | 362.88 | 358.55 | 360.89 | 158,114 | +1.32(+0.37%) |
Aug 15, 2019 | 355.66 | 363.60 | 355.66 | 359.57 | 309,369 | +3.37(+0.95%) |
Aug 14, 2019 | 359.86 | 359.86 | 354.22 | 356.20 | 339,859 | -5.13(-1.42%) |
Aug 13, 2019 | 356.70 | 362.63 | 356.70 | 361.34 | 378,756 | +5.22(+1.46%) |
Aug 12, 2019 | 361.00 | 363.75 | 354.30 | 356.12 | 311,900 | -6.23(-1.72%) |
Aug 09, 2019 | 359.83 | 364.49 | 358.27 | 362.35 | 183,696 | +5.14(+1.44%) |
Aug 08, 2019 | 348.86 | 357.21 | 348.42 | 357.21 | 227,366 | +8.36(+2.40%) |
Aug 07, 2019 | 348.94 | 350.63 | 345.56 | 348.86 | 255,855 | -4.76(-1.35%) |
Aug 06, 2019 | 345.25 | 355.51 | 343.44 | 353.62 | 321,483 | +11.79(+3.45%) |
Aug 05, 2019 | 352.22 | 352.22 | 336.92 | 341.83 | 275,606 | -10.48(-2.97%) |
Aug 02, 2019 | 352.81 | 356.64 | 347.49 | 352.31 | 438,573 | -0.21(-0.06%) |
Aug 01, 2019 | 336.25 | 357.61 | 336.25 | 352.52 | 515,305 | +21.28(+6.43%) |
Jul 31, 2019 | 338.10 | 339.89 | 327.88 | 331.24 | 285,866 | -7.16(-2.11%) |
Jul 30, 2019 | 339.13 | 341.52 | 336.17 | 338.40 | 245,000 | -3.59(-1.05%) |
Jul 29, 2019 | 339.68 | 343.90 | 338.29 | 341.98 | 336,075 | +3.51(+1.04%) |
Jul 26, 2019 | 337.73 | 338.84 | 335.39 | 338.47 | 189,747 | +1.01(+0.30%) |
Jul 25, 2019 | 334.69 | 338.81 | 332.68 | 337.46 | 198,159 | +0.04(+0.01%) |
Jul 24, 2019 | 332.78 | 337.64 | 330.53 | 337.42 | 117,981 | +4.46(+1.34%) |
Jul 23, 2019 | 330.86 | 333.65 | 328.29 | 332.96 | 124,831 | +2.27(+0.69%) |
Jul 22, 2019 | 328.46 | 332.63 | 327.61 | 330.69 | 143,066 | +4.03(+1.23%) |
Jul 19, 2019 | 333.09 | 333.69 | 326.54 | 326.67 | 190,465 | -5.29(-1.59%) |
Jul 18, 2019 | 325.78 | 332.40 | 324.35 | 331.96 | 173,450 | +6.33(+1.94%) |
Jul 17, 2019 | 323.08 | 326.26 | 323.08 | 325.63 | 196,089 | +2.41(+0.74%) |
Jul 16, 2019 | 328.21 | 328.21 | 322.35 | 323.23 | 212,719 | -3.35(-1.03%) |
Jul 15, 2019 | 326.56 | 327.17 | 323.91 | 326.58 | 157,734 | +0.67(+0.21%) |
Jul 12, 2019 | 327.90 | 328.50 | 322.71 | 325.91 | 215,286 | -1.67(-0.51%) |
Jul 11, 2019 | 324.73 | 327.67 | 322.80 | 327.57 | 164,647 | +3.98(+1.23%) |
Jul 10, 2019 | 327.78 | 329.39 | 323.56 | 323.60 | 208,195 | -3.35(-1.03%) |
Jul 09, 2019 | 323.81 | 327.07 | 321.93 | 326.95 | 184,708 | +2.54(+0.78%) |
Jul 08, 2019 | 323.63 | 324.97 | 321.38 | 324.40 | 156,997 | -1.38(-0.42%) |
Jul 05, 2019 | 322.32 | 325.79 | 322.32 | 325.79 | 107,797 | +0.83(+0.26%) |
Jul 03, 2019 | 324.32 | 325.35 | 321.81 | 324.96 | 144,003 | +1.28(+0.39%) |
Jul 02, 2019 | 327.47 | 327.86 | 321.09 | 323.68 | 156,784 | -3.78(-1.16%) |
Jul 01, 2019 | 325.61 | 327.73 | 318.81 | 327.47 | 412,944 | +4.60(+1.43%) |
Jun 28, 2019 | 319.74 | 323.11 | 317.90 | 322.86 | 1,193,051 | +3.31(+1.04%) |
Jun 27, 2019 | 320.88 | 321.04 | 317.02 | 319.55 | 204,040 | +0.79(+0.25%) |
Jun 26, 2019 | 328.29 | 328.48 | 318.48 | 318.76 | 337,742 | -8.96(-2.73%) |
Jun 25, 2019 | 323.86 | 328.63 | 323.04 | 327.72 | 248,640 | +3.25(+1.00%) |
Jun 24, 2019 | 325.56 | 327.32 | 322.06 | 324.47 | 229,418 | -1.88(-0.58%) |
Jun 21, 2019 | 326.44 | 327.41 | 321.81 | 326.36 | 282,057 | -0.11(-0.03%) |
Jun 20, 2019 | 326.60 | 329.50 | 321.37 | 326.46 | 192,311 | +1.16(+0.36%) |
Jun 19, 2019 | 322.30 | 326.20 | 320.66 | 325.30 | 214,560 | +2.00(+0.62%) |
Jun 18, 2019 | 319.67 | 323.60 | 317.34 | 323.30 | 312,849 | +5.92(+1.86%) |
Jun 17, 2019 | 312.30 | 318.42 | 312.30 | 317.38 | 267,196 | +5.16(+1.65%) |
Jun 14, 2019 | 312.97 | 314.55 | 310.84 | 312.23 | 350,981 | -0.74(-0.24%) |
Jun 13, 2019 | 310.97 | 313.63 | 307.09 | 312.97 | 321,943 | +5.08(+1.65%) |
Jun 12, 2019 | 302.52 | 309.20 | 301.72 | 307.89 | 197,628 | +6.06(+2.01%) |
Jun 11, 2019 | 306.87 | 306.87 | 297.63 | 301.82 | 133,682 | -1.35(-0.44%) |
Jun 10, 2019 | 298.38 | 304.56 | 298.27 | 303.17 | 185,261 | +5.53(+1.86%) |
Jun 07, 2019 | 295.56 | 298.45 | 294.76 | 297.64 | 144,413 | +3.43(+1.17%) |
Jun 06, 2019 | 291.04 | 296.51 | 287.79 | 294.21 | 199,409 | +3.51(+1.21%) |
Jun 05, 2019 | 287.71 | 290.76 | 283.89 | 290.70 | 203,595 | +5.19(+1.82%) |
Jun 04, 2019 | 285.15 | 285.65 | 277.36 | 285.51 | 247,914 | +3.09(+1.09%) |
Jun 03, 2019 | 281.01 | 285.93 | 280.32 | 282.42 | 384,540 | +1.34(+0.48%) |
May 31, 2019 | 282.27 | 283.24 | 277.84 | 281.09 | 336,007 | -2.53(-0.89%) |
May 30, 2019 | 282.34 | 288.59 | 282.12 | 283.62 | 175,207 | +2.15(+0.77%) |
May 29, 2019 | 282.02 | 284.35 | 279.09 | 281.47 | 202,658 | -0.92(-0.32%) |
May 28, 2019 | 288.41 | 291.68 | 282.09 | 282.38 | 138,469 | -5.83(-2.02%) |
May 24, 2019 | 285.47 | 290.39 | 285.47 | 288.21 | 236,210 | +3.59(+1.26%) |
May 23, 2019 | 288.84 | 288.88 | 281.96 | 284.63 | 174,760 | -5.67(-1.95%) |
May 22, 2019 | 286.60 | 290.71 | 285.81 | 290.30 | 99,601 | +2.31(+0.80%) |
May 21, 2019 | 285.72 | 291.07 | 284.93 | 287.99 | 172,986 | +3.56(+1.25%) |
May 20, 2019 | 287.71 | 287.71 | 282.90 | 284.43 | 249,806 | -4.16(-1.44%) |
May 17, 2019 | 291.16 | 292.51 | 287.82 | 288.59 | 295,185 | -5.37(-1.83%) |
May 16, 2019 | 289.08 | 298.15 | 287.67 | 293.97 | 339,544 | +5.76(+2.00%) |
May 15, 2019 | 288.00 | 289.43 | 285.76 | 288.20 | 203,592 | -1.86(-0.64%) |
May 14, 2019 | 287.01 | 292.61 | 286.62 | 290.07 | 174,270 | +3.69(+1.29%) |
May 13, 2019 | 289.92 | 291.12 | 285.91 | 286.38 | 260,561 | -8.53(-2.89%) |
May 10, 2019 | 291.45 | 295.55 | 286.51 | 294.91 | 269,240 | +1.45(+0.49%) |
May 09, 2019 | 286.52 | 294.10 | 284.63 | 293.46 | 233,862 | +4.87(+1.69%) |
May 08, 2019 | 286.12 | 289.17 | 284.67 | 288.59 | 259,039 | +1.96(+0.68%) |
May 07, 2019 | 289.62 | 291.75 | 283.99 | 286.63 | 422,412 | -4.55(-1.56%) |
May 06, 2019 | 288.61 | 293.21 | 287.15 | 291.18 | 344,820 | -1.32(-0.45%) |
May 03, 2019 | 291.27 | 292.87 | 286.99 | 292.51 | 410,432 | +2.27(+0.78%) |
May 02, 2019 | 279.98 | 291.17 | 278.64 | 290.24 | 495,668 | +16.96(+6.21%) |
May 01, 2019 | 278.46 | 278.46 | 272.00 | 273.27 | 331,105 | -5.42(-1.95%) |
Apr 30, 2019 | 273.27 | 279.25 | 272.93 | 278.70 | 280,468 | +5.45(+2.00%) |
Apr 29, 2019 | 274.98 | 275.94 | 271.67 | 273.24 | 259,009 | -1.42(-0.52%) |
Apr 26, 2019 | 273.79 | 275.32 | 272.43 | 274.67 | 251,167 | +0.71(+0.26%) |
Apr 25, 2019 | 269.89 | 274.84 | 269.25 | 273.95 | 235,313 | +2.37(+0.87%) |
Apr 24, 2019 | 270.72 | 272.67 | 267.81 | 271.59 | 352,821 | -1.24(-0.45%) |
Apr 23, 2019 | 268.10 | 273.39 | 267.72 | 272.82 | 336,160 | +5.46(+2.04%) |
Apr 22, 2019 | 268.84 | 272.86 | 266.55 | 267.36 | 296,630 | -2.44(-0.91%) |
Apr 18, 2019 | 270.41 | 272.57 | 264.46 | 269.81 | 392,770 | -0.68(-0.25%) |
Apr 17, 2019 | 286.91 | 286.91 | 269.69 | 270.49 | 400,153 | -15.85(-5.54%) |
Apr 16, 2019 | 296.34 | 297.22 | 285.25 | 286.34 | 258,681 | -8.48(-2.88%) |
Apr 15, 2019 | 298.17 | 299.32 | 294.35 | 294.82 | 209,419 | -2.33(-0.78%) |
Apr 12, 2019 | 299.47 | 301.88 | 295.64 | 297.15 | 250,962 | -0.11(-0.04%) |
Apr 11, 2019 | 297.98 | 297.98 | 293.77 | 297.26 | 137,750 | +0.38(+0.13%) |
Apr 10, 2019 | 294.84 | 299.04 | 294.10 | 296.88 | 165,596 | +1.45(+0.49%) |
Apr 09, 2019 | 294.11 | 296.14 | 293.78 | 295.43 | 105,306 | +0.01(+0.00%) |
Apr 08, 2019 | 294.77 | 296.15 | 290.74 | 295.42 | 111,029 | +1.04(+0.35%) |
Apr 05, 2019 | 294.49 | 297.62 | 293.64 | 294.38 | 150,536 | +0.08(+0.03%) |
Apr 04, 2019 | 295.51 | 295.51 | 292.53 | 294.30 | 127,379 | -0.13(-0.04%) |
Apr 03, 2019 | 296.29 | 296.86 | 292.02 | 294.43 | 259,186 | -0.39(-0.13%) |
Apr 02, 2019 | 294.85 | 295.57 | 292.50 | 294.81 | 126,591 | +0.46(+0.16%) |
Apr 01, 2019 | 295.67 | 297.58 | 291.04 | 294.36 | 275,963 | +0.10(+0.03%) |
Mar 29, 2019 | 294.16 | 294.55 | 291.24 | 294.26 | 241,412 | +2.00(+0.68%) |
Mar 28, 2019 | 293.79 | 293.91 | 290.25 | 292.26 | 182,927 | +0.32(+0.11%) |
Mar 27, 2019 | 297.82 | 297.82 | 290.68 | 291.94 | 195,719 | -4.15(-1.40%) |
Mar 26, 2019 | 294.44 | 296.25 | 292.56 | 296.09 | 289,237 | +4.33(+1.49%) |
Mar 25, 2019 | 294.35 | 294.35 | 288.38 | 291.76 | 307,038 | -2.05(-0.70%) |
Mar 22, 2019 | 296.78 | 297.27 | 293.55 | 293.80 | 155,567 | -3.19(-1.07%) |
Mar 21, 2019 | 292.61 | 297.92 | 290.41 | 296.99 | 224,063 | +3.08(+1.05%) |
Mar 20, 2019 | 293.54 | 296.69 | 291.29 | 293.91 | 289,117 | +0.37(+0.13%) |
Mar 19, 2019 | 294.39 | 295.75 | 292.96 | 293.54 | 222,925 | +0.32(+0.11%) |
Mar 18, 2019 | 294.50 | 296.85 | 289.03 | 293.22 | 308,836 | -1.76(-0.60%) |
Mar 15, 2019 | 291.02 | 295.03 | 291.02 | 294.98 | 672,484 | +3.94(+1.35%) |
Mar 14, 2019 | 288.89 | 291.47 | 286.34 | 291.05 | 233,777 | +1.38(+0.48%) |
Mar 13, 2019 | 288.94 | 294.04 | 287.37 | 289.66 | 322,998 | +0.97(+0.34%) |
Mar 12, 2019 | 284.41 | 289.29 | 283.02 | 288.69 | 235,758 | +4.44(+1.56%) |
Mar 11, 2019 | 280.88 | 284.38 | 280.55 | 284.25 | 223,195 | +4.86(+1.74%) |
Mar 08, 2019 | 278.33 | 279.59 | 274.51 | 279.39 | 321,814 | -0.64(-0.23%) |
Mar 07, 2019 | 280.63 | 281.71 | 277.27 | 280.03 | 237,250 | +0.40(+0.14%) |
Mar 06, 2019 | 285.86 | 285.86 | 278.50 | 279.63 | 212,775 | -6.27(-2.19%) |
Mar 05, 2019 | 284.90 | 286.81 | 282.78 | 285.90 | 220,526 | +0.94(+0.33%) |
Mar 04, 2019 | 288.13 | 289.81 | 283.68 | 284.96 | 372,379 | -1.85(-0.65%) |
Mar 01, 2019 | 283.57 | 286.94 | 283.08 | 286.81 | 247,676 | +4.55(+1.61%) |
Feb 28, 2019 | 282.56 | 282.89 | 280.32 | 282.26 | 182,356 | -0.22(-0.08%) |
Feb 27, 2019 | 280.14 | 282.63 | 278.57 | 282.49 | 120,964 | +1.97(+0.70%) |
Feb 26, 2019 | 282.28 | 282.38 | 279.72 | 280.51 | 171,370 | -1.72(-0.61%) |
Feb 25, 2019 | 279.88 | 282.50 | 274.44 | 282.23 | 301,644 | +4.60(+1.66%) |
Feb 22, 2019 | 269.63 | 278.82 | 269.63 | 277.63 | 315,509 | +9.91(+3.70%) |
Feb 21, 2019 | 263.55 | 272.45 | 262.51 | 267.72 | 622,260 | -10.94(-3.93%) |
Feb 20, 2019 | 274.31 | 279.41 | 273.24 | 278.66 | 253,855 | +4.36(+1.59%) |
Feb 19, 2019 | 277.79 | 279.67 | 272.93 | 274.31 | 463,155 | -3.78(-1.36%) |
Feb 15, 2019 | 275.86 | 278.49 | 273.62 | 278.09 | 263,798 | +4.25(+1.55%) |
Feb 14, 2019 | 272.99 | 275.59 | 269.76 | 273.84 | 193,897 | -0.06(-0.02%) |
Feb 13, 2019 | 271.49 | 274.11 | 269.30 | 273.90 | 208,973 | +3.58(+1.32%) |
Feb 12, 2019 | 270.13 | 270.67 | 267.81 | 270.32 | 356,147 | +2.25(+0.84%) |
Feb 11, 2019 | 267.69 | 270.28 | 266.33 | 268.07 | 219,948 | +1.41(+0.53%) |
Feb 08, 2019 | 261.93 | 266.67 | 261.87 | 266.66 | 253,209 | +3.16(+1.20%) |
Feb 07, 2019 | 263.52 | 263.93 | 260.74 | 263.50 | 325,837 | -1.62(-0.61%) |
Feb 06, 2019 | 265.90 | 266.25 | 263.26 | 265.11 | 286,881 | -0.84(-0.31%) |
Feb 05, 2019 | 265.45 | 269.45 | 264.61 | 265.95 | 241,191 | +1.19(+0.45%) |
Feb 04, 2019 | 263.16 | 265.26 | 261.37 | 264.76 | 307,058 | +0.48(+0.18%) |