Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 274.27 | 274.27 | 266.74 | 267.91 | 730,800 | -6.58(-2.40%) |
Jan 30, 2020 | 270.55 | 275.00 | 270.15 | 274.49 | 621,479 | +0.51(+0.19%) |
Jan 29, 2020 | 274.50 | 275.69 | 271.11 | 273.98 | 476,980 | +0.11(+0.04%) |
Jan 28, 2020 | 275.00 | 277.26 | 271.78 | 273.87 | 636,113 | +0.17(+0.06%) |
Jan 27, 2020 | 267.36 | 276.51 | 266.21 | 273.70 | 837,781 | +0.72(+0.26%) |
Jan 24, 2020 | 272.26 | 275.24 | 270.87 | 272.98 | 786,300 | +0.78(+0.29%) |
Jan 23, 2020 | 273.73 | 274.39 | 268.93 | 272.20 | 904,448 | -1.72(-0.63%) |
Jan 22, 2020 | 273.38 | 276.19 | 272.50 | 273.92 | 1,068,294 | +1.91(+0.70%) |
Jan 21, 2020 | 272.89 | 276.84 | 269.75 | 272.01 | 1,092,969 | -0.88(-0.32%) |
Jan 17, 2020 | 278.00 | 278.19 | 271.18 | 272.89 | 805,400 | -4.11(-1.48%) |
Jan 16, 2020 | 277.99 | 280.16 | 276.35 | 277.00 | 715,284 | +0.80(+0.29%) |
Jan 15, 2020 | 282.63 | 284.06 | 275.80 | 276.20 | 1,469,102 | -6.42(-2.27%) |
Jan 14, 2020 | 276.35 | 283.16 | 276.17 | 282.62 | 1,480,073 | +6.92(+2.51%) |
Jan 13, 2020 | 269.24 | 279.45 | 269.05 | 275.70 | 1,893,948 | +8.42(+3.15%) |
Jan 10, 2020 | 264.18 | 267.30 | 262.44 | 267.28 | 1,454,100 | +3.78(+1.43%) |
Jan 09, 2020 | 259.67 | 266.32 | 259.39 | 263.50 | 1,580,139 | +5.50(+2.13%) |
Jan 08, 2020 | 252.45 | 259.18 | 252.45 | 258.00 | 1,123,421 | +4.91(+1.94%) |
Jan 07, 2020 | 250.41 | 254.84 | 250.01 | 253.09 | 1,157,488 | +2.14(+0.85%) |
Jan 06, 2020 | 248.71 | 251.09 | 246.74 | 250.95 | 880,583 | +0.78(+0.31%) |
Jan 03, 2020 | 252.28 | 252.48 | 249.22 | 250.17 | 921,500 | -4.38(-1.72%) |
Jan 02, 2020 | 254.32 | 254.83 | 250.65 | 254.55 | 1,182,340 | +1.41(+0.56%) |
Dec 31, 2019 | 251.29 | 253.70 | 250.31 | 253.14 | 773,800 | +1.79(+0.71%) |
Dec 30, 2019 | 253.18 | 254.05 | 249.71 | 251.35 | 652,901 | -1.82(-0.72%) |
Dec 27, 2019 | 252.62 | 255.62 | 251.75 | 253.17 | 744,600 | +1.84(+0.73%) |
Dec 26, 2019 | 253.00 | 255.49 | 248.78 | 251.33 | 776,771 | -1.16(-0.46%) |
Dec 24, 2019 | 253.22 | 257.69 | 252.22 | 252.49 | 534,400 | -0.53(-0.21%) |
Dec 23, 2019 | 252.05 | 253.55 | 250.84 | 253.02 | 996,631 | +2.52(+1.01%) |
Dec 20, 2019 | 251.18 | 251.18 | 247.56 | 250.50 | 1,984,000 | -0.19(-0.08%) |
Dec 19, 2019 | 251.42 | 251.88 | 247.05 | 250.69 | 1,126,134 | +0.62(+0.25%) |
Dec 18, 2019 | 256.22 | 256.49 | 249.00 | 250.07 | 1,319,678 | -5.89(-2.30%) |
Dec 17, 2019 | 249.00 | 256.08 | 248.80 | 255.96 | 1,042,493 | +6.86(+2.75%) |
Dec 16, 2019 | 254.53 | 255.84 | 248.35 | 249.10 | 1,025,377 | -4.40(-1.74%) |
Dec 13, 2019 | 259.40 | 260.22 | 253.40 | 253.50 | 993,200 | -5.37(-2.07%) |
Dec 12, 2019 | 252.51 | 259.62 | 250.91 | 258.87 | 1,208,702 | +7.23(+2.87%) |
Dec 11, 2019 | 250.27 | 251.79 | 245.92 | 251.64 | 1,170,872 | +1.27(+0.51%) |
Dec 10, 2019 | 251.70 | 252.73 | 248.58 | 250.37 | 1,739,760 | -2.27(-0.90%) |
Dec 09, 2019 | 260.39 | 260.84 | 252.52 | 252.64 | 2,728,105 | -9.56(-3.65%) |
Dec 06, 2019 | 256.86 | 269.89 | 254.40 | 262.20 | 6,790,500 | +26.18(+11.09%) |
Dec 05, 2019 | 241.10 | 244.28 | 234.69 | 236.02 | 3,021,368 | -3.41(-1.42%) |
Dec 04, 2019 | 238.49 | 242.45 | 237.51 | 239.43 | 1,354,315 | +2.33(+0.98%) |
Dec 03, 2019 | 235.24 | 238.11 | 234.26 | 237.10 | 1,126,294 | +0.83(+0.35%) |
Dec 02, 2019 | 233.37 | 237.18 | 232.62 | 236.27 | 1,144,239 | +2.41(+1.03%) |
Nov 29, 2019 | 234.36 | 236.51 | 232.82 | 233.86 | 661,100 | -0.12(-0.05%) |
Nov 27, 2019 | 237.47 | 242.43 | 233.47 | 233.98 | 1,405,600 | -1.99(-0.84%) |
Nov 26, 2019 | 231.13 | 236.85 | 231.13 | 235.97 | 1,555,528 | +4.76(+2.06%) |
Nov 25, 2019 | 227.81 | 231.51 | 222.00 | 231.21 | 2,190,853 | +2.35(+1.03%) |
Nov 22, 2019 | 229.00 | 231.95 | 227.13 | 228.86 | 1,853,900 | +0.37(+0.16%) |
Nov 21, 2019 | 234.35 | 237.63 | 226.71 | 228.49 | 2,392,603 | -5.80(-2.48%) |
Nov 20, 2019 | 236.83 | 236.95 | 231.97 | 234.29 | 1,764,584 | -5.31(-2.22%) |
Nov 19, 2019 | 243.79 | 243.85 | 238.28 | 239.60 | 1,111,922 | -4.73(-1.94%) |
Nov 18, 2019 | 245.47 | 245.99 | 242.76 | 244.33 | 810,435 | -1.97(-0.80%) |
Nov 15, 2019 | 243.14 | 246.73 | 240.13 | 246.30 | 872,400 | +3.43(+1.41%) |
Nov 14, 2019 | 244.95 | 245.66 | 241.35 | 242.87 | 710,144 | -1.17(-0.48%) |
Nov 13, 2019 | 241.99 | 245.14 | 238.64 | 244.04 | 582,441 | +0.07(+0.03%) |
Nov 12, 2019 | 241.16 | 246.10 | 239.74 | 243.97 | 867,457 | +2.01(+0.83%) |
Nov 11, 2019 | 238.78 | 243.68 | 238.78 | 241.96 | 611,967 | +2.67(+1.12%) |
Nov 08, 2019 | 242.23 | 243.20 | 238.30 | 239.29 | 852,800 | -4.48(-1.84%) |
Nov 07, 2019 | 246.59 | 248.88 | 243.45 | 243.77 | 762,880 | -0.22(-0.09%) |
Nov 06, 2019 | 246.11 | 246.75 | 241.35 | 243.99 | 626,699 | -1.43(-0.58%) |
Nov 05, 2019 | 237.51 | 247.64 | 237.51 | 245.42 | 1,517,161 | +8.23(+3.47%) |
Nov 04, 2019 | 233.95 | 237.58 | 232.09 | 237.19 | 1,890,431 | +4.08(+1.75%) |
Nov 01, 2019 | 235.16 | 235.47 | 232.90 | 233.11 | 1,533,500 | -0.04(-0.02%) |
Oct 31, 2019 | 239.96 | 240.25 | 229.79 | 233.15 | 2,442,780 | -7.10(-2.96%) |
Oct 30, 2019 | 241.76 | 241.77 | 238.18 | 240.25 | 593,080 | -1.86(-0.77%) |
Oct 29, 2019 | 242.08 | 243.98 | 237.37 | 242.11 | 908,754 | +0.37(+0.15%) |
Oct 28, 2019 | 240.00 | 246.60 | 240.00 | 241.74 | 1,163,846 | +0.84(+0.35%) |
Oct 25, 2019 | 238.38 | 242.47 | 237.73 | 240.90 | 659,300 | +1.97(+0.82%) |
Oct 24, 2019 | 237.77 | 240.85 | 236.27 | 238.93 | 889,661 | +1.06(+0.45%) |
Oct 23, 2019 | 237.41 | 238.24 | 231.08 | 237.87 | 956,880 | +0.96(+0.41%) |
Oct 22, 2019 | 236.26 | 240.38 | 236.26 | 236.91 | 1,000,959 | +1.61(+0.68%) |
Oct 21, 2019 | 240.57 | 241.04 | 235.24 | 235.30 | 1,677,500 | -4.62(-1.93%) |
Oct 18, 2019 | 246.80 | 247.24 | 239.80 | 239.92 | 1,326,100 | -8.18(-3.30%) |
Oct 17, 2019 | 244.97 | 251.67 | 244.97 | 248.10 | 1,153,682 | +3.12(+1.27%) |
Oct 16, 2019 | 245.71 | 247.73 | 243.51 | 244.98 | 722,852 | -0.42(-0.17%) |
Oct 15, 2019 | 247.01 | 249.19 | 244.25 | 245.40 | 723,909 | -1.17(-0.47%) |
Oct 14, 2019 | 247.07 | 249.39 | 245.80 | 246.57 | 768,188 | -1.89(-0.76%) |
Oct 11, 2019 | 245.41 | 249.55 | 244.12 | 248.46 | 1,246,600 | +6.71(+2.78%) |
Oct 10, 2019 | 237.65 | 242.30 | 237.02 | 241.75 | 1,143,489 | +3.47(+1.46%) |
Oct 09, 2019 | 238.14 | 240.67 | 235.67 | 238.28 | 1,494,479 | +1.25(+0.53%) |
Oct 08, 2019 | 240.06 | 240.99 | 235.20 | 237.03 | 3,531,503 | -5.72(-2.36%) |
Oct 07, 2019 | 250.25 | 250.98 | 242.32 | 242.75 | 2,308,339 | -7.85(-3.13%) |
Oct 04, 2019 | 257.71 | 258.09 | 250.26 | 250.60 | 1,724,700 | -6.83(-2.65%) |
Oct 03, 2019 | 263.37 | 265.21 | 250.65 | 257.43 | 2,260,529 | -5.36(-2.04%) |
Oct 02, 2019 | 263.31 | 264.00 | 256.89 | 262.79 | 2,494,848 | -3.20(-1.20%) |
Oct 01, 2019 | 253.45 | 267.25 | 253.01 | 265.99 | 4,328,955 | +15.34(+6.12%) |
Sep 30, 2019 | 245.00 | 251.76 | 245.00 | 250.65 | 2,335,057 | +6.25(+2.56%) |
Sep 27, 2019 | 238.14 | 246.46 | 237.40 | 244.40 | 2,107,500 | +8.09(+3.42%) |
Sep 26, 2019 | 237.50 | 238.53 | 234.75 | 236.31 | 1,190,741 | +0.04(+0.02%) |
Sep 25, 2019 | 238.75 | 239.43 | 233.28 | 236.27 | 1,421,194 | -3.21(-1.34%) |
Sep 24, 2019 | 237.89 | 241.30 | 235.29 | 239.48 | 2,325,427 | +2.17(+0.91%) |
Sep 23, 2019 | 229.55 | 239.92 | 229.27 | 237.31 | 2,382,746 | +8.56(+3.74%) |
Sep 20, 2019 | 229.79 | 232.26 | 227.65 | 228.75 | 2,013,200 | -1.32(-0.57%) |
Sep 19, 2019 | 229.60 | 232.70 | 228.61 | 230.07 | 1,105,598 | +0.73(+0.32%) |
Sep 18, 2019 | 233.74 | 233.74 | 227.38 | 229.34 | 1,684,143 | -4.51(-1.93%) |
Sep 17, 2019 | 225.69 | 235.09 | 225.15 | 233.85 | 2,216,535 | +8.40(+3.73%) |
Sep 16, 2019 | 226.26 | 230.12 | 224.66 | 225.45 | 1,359,974 | -1.41(-0.62%) |
Sep 13, 2019 | 227.60 | 227.95 | 225.53 | 226.86 | 1,127,000 | +0.70(+0.31%) |
Sep 12, 2019 | 229.06 | 229.36 | 225.12 | 226.16 | 1,872,243 | -2.00(-0.88%) |
Sep 11, 2019 | 231.68 | 233.88 | 227.26 | 228.16 | 1,494,435 | -3.26(-1.41%) |
Sep 10, 2019 | 225.50 | 233.17 | 225.28 | 231.42 | 2,241,471 | +5.26(+2.33%) |
Sep 09, 2019 | 233.74 | 234.17 | 226.03 | 226.16 | 2,180,899 | -6.94(-2.98%) |
Sep 06, 2019 | 237.84 | 239.24 | 233.03 | 233.10 | 2,026,000 | -3.61(-1.53%) |
Sep 05, 2019 | 229.03 | 237.85 | 227.71 | 236.71 | 3,262,056 | +7.95(+3.48%) |
Sep 04, 2019 | 238.00 | 239.86 | 228.20 | 228.76 | 4,024,405 | -7.24(-3.07%) |
Sep 03, 2019 | 234.05 | 244.21 | 231.02 | 236.00 | 5,433,361 | -1.73(-0.73%) |
Aug 30, 2019 | 252.81 | 254.50 | 235.76 | 237.73 | 16,116,100 | -99.72(-29.55%) |
Aug 29, 2019 | 337.50 | 342.00 | 333.09 | 337.45 | 3,145,930 | +7.07(+2.14%) |
Aug 28, 2019 | 323.77 | 331.45 | 321.16 | 330.38 | 753,679 | +6.61(+2.04%) |
Aug 27, 2019 | 333.16 | 334.80 | 323.60 | 323.77 | 1,001,695 | -6.45(-1.95%) |
Aug 26, 2019 | 327.00 | 331.99 | 324.54 | 330.22 | 1,008,562 | +8.12(+2.52%) |
Aug 23, 2019 | 330.64 | 332.37 | 321.24 | 322.10 | 1,100,200 | -12.77(-3.81%) |
Aug 22, 2019 | 328.54 | 338.50 | 328.54 | 334.87 | 755,990 | +6.75(+2.06%) |
Aug 21, 2019 | 327.24 | 331.49 | 326.81 | 328.12 | 521,112 | +5.04(+1.56%) |
Aug 20, 2019 | 325.17 | 328.28 | 320.51 | 323.08 | 475,818 | -2.17(-0.67%) |
Aug 19, 2019 | 327.43 | 328.77 | 322.45 | 325.25 | 812,589 | +3.22(+1.00%) |
Aug 16, 2019 | 323.52 | 327.89 | 319.26 | 322.03 | 573,500 | +1.59(+0.50%) |
Aug 15, 2019 | 320.74 | 324.86 | 315.49 | 320.44 | 990,454 | -0.56(-0.17%) |
Aug 14, 2019 | 330.06 | 332.20 | 320.17 | 321.00 | 1,249,170 | -20.20(-5.92%) |
Aug 13, 2019 | 334.31 | 348.32 | 333.33 | 341.20 | 576,810 | +4.69(+1.39%) |
Aug 12, 2019 | 345.91 | 345.91 | 332.68 | 336.51 | 759,225 | -10.19(-2.94%) |
Aug 09, 2019 | 351.49 | 353.40 | 345.00 | 346.70 | 522,700 | -6.34(-1.80%) |
Aug 08, 2019 | 345.18 | 355.36 | 344.76 | 353.04 | 588,157 | +9.36(+2.72%) |
Aug 07, 2019 | 337.22 | 344.36 | 336.70 | 343.68 | 756,093 | +3.40(+1.00%) |
Aug 06, 2019 | 330.37 | 340.95 | 329.00 | 340.28 | 688,204 | +10.14(+3.07%) |
Aug 05, 2019 | 331.98 | 331.98 | 326.34 | 330.14 | 728,392 | -6.88(-2.04%) |
Aug 02, 2019 | 346.24 | 348.57 | 334.16 | 337.02 | 811,000 | -8.49(-2.46%) |
Aug 01, 2019 | 348.73 | 352.08 | 341.89 | 345.51 | 683,813 | -3.74(-1.07%) |
Jul 31, 2019 | 347.62 | 354.00 | 344.36 | 349.25 | 521,277 | +0.62(+0.18%) |
Jul 30, 2019 | 345.03 | 350.45 | 342.15 | 348.63 | 579,725 | +2.50(+0.72%) |
Jul 29, 2019 | 352.67 | 353.20 | 341.40 | 346.13 | 815,667 | -7.75(-2.19%) |
Jul 26, 2019 | 355.72 | 356.05 | 349.56 | 353.88 | 497,600 | -0.74(-0.21%) |
Jul 25, 2019 | 353.73 | 359.74 | 352.00 | 354.62 | 486,876 | +1.68(+0.48%) |
Jul 24, 2019 | 351.99 | 353.17 | 348.75 | 352.94 | 532,145 | +0.95(+0.27%) |
Jul 23, 2019 | 354.00 | 354.11 | 349.98 | 351.99 | 648,389 | -0.96(-0.27%) |
Jul 22, 2019 | 357.79 | 359.80 | 351.09 | 352.95 | 549,952 | -4.05(-1.13%) |
Jul 19, 2019 | 365.19 | 367.01 | 356.45 | 357.00 | 574,600 | -9.21(-2.51%) |
Jul 18, 2019 | 363.55 | 368.72 | 363.55 | 366.21 | 518,659 | -0.18(-0.05%) |
Jul 17, 2019 | 361.52 | 368.83 | 361.52 | 366.39 | 713,716 | +5.85(+1.62%) |
Jul 16, 2019 | 356.57 | 361.85 | 355.61 | 360.54 | 1,409,406 | +5.14(+1.45%) |
Jul 15, 2019 | 356.97 | 361.27 | 354.30 | 355.40 | 741,557 | -0.99(-0.28%) |
Jul 12, 2019 | 348.00 | 357.27 | 347.27 | 356.39 | 651,400 | +9.41(+2.71%) |
Jul 11, 2019 | 348.00 | 349.95 | 346.15 | 346.98 | 537,158 | -0.22(-0.06%) |
Jul 10, 2019 | 349.38 | 349.91 | 342.78 | 347.20 | 595,659 | -1.28(-0.37%) |
Jul 09, 2019 | 351.20 | 353.19 | 347.00 | 348.48 | 729,058 | -4.21(-1.19%) |
Jul 08, 2019 | 343.61 | 353.08 | 343.61 | 352.69 | 622,849 | +7.74(+2.24%) |
Jul 05, 2019 | 343.33 | 348.49 | 343.33 | 344.95 | 481,400 | -0.48(-0.14%) |
Jul 03, 2019 | 343.65 | 346.00 | 341.21 | 345.43 | 330,000 | +4.10(+1.20%) |
Jul 02, 2019 | 340.76 | 345.78 | 338.25 | 341.33 | 590,555 | +0.95(+0.28%) |
Jul 01, 2019 | 350.55 | 353.76 | 339.88 | 340.38 | 794,050 | -6.51(-1.88%) |
Jun 28, 2019 | 345.94 | 347.38 | 343.89 | 346.89 | 784,300 | +2.67(+0.78%) |
Jun 27, 2019 | 346.50 | 347.42 | 339.53 | 344.22 | 619,539 | -0.60(-0.17%) |
Jun 26, 2019 | 350.58 | 352.65 | 344.27 | 344.82 | 561,758 | -3.87(-1.11%) |
Jun 25, 2019 | 345.00 | 348.92 | 340.87 | 348.69 | 640,251 | +2.19(+0.63%) |
Jun 24, 2019 | 357.73 | 358.69 | 340.26 | 346.50 | 1,684,649 | -9.31(-2.62%) |
Jun 21, 2019 | 359.28 | 360.47 | 355.28 | 355.81 | 730,400 | -2.53(-0.71%) |
Jun 20, 2019 | 360.42 | 365.54 | 355.17 | 358.34 | 743,500 | +0.50(+0.14%) |
Jun 19, 2019 | 346.77 | 358.43 | 343.63 | 357.84 | 564,410 | +10.63(+3.06%) |
Jun 18, 2019 | 352.58 | 354.09 | 345.90 | 347.21 | 617,834 | -2.98(-0.85%) |
Jun 17, 2019 | 355.61 | 357.54 | 349.56 | 350.19 | 604,911 | -4.43(-1.25%) |
Jun 14, 2019 | 349.34 | 355.61 | 349.03 | 354.62 | 905,000 | +4.81(+1.38%) |
Jun 13, 2019 | 344.62 | 350.20 | 343.62 | 349.81 | 732,345 | +6.99(+2.04%) |
Jun 12, 2019 | 341.88 | 343.88 | 339.14 | 342.82 | 480,842 | +2.81(+0.83%) |
Jun 11, 2019 | 341.22 | 341.89 | 334.56 | 340.01 | 431,001 | +2.96(+0.88%) |
Jun 10, 2019 | 339.11 | 344.49 | 335.63 | 337.05 | 561,587 | -1.11(-0.33%) |
Jun 07, 2019 | 340.69 | 343.96 | 337.68 | 338.16 | 567,300 | -2.17(-0.64%) |
Jun 06, 2019 | 339.85 | 341.96 | 336.38 | 340.33 | 590,749 | +2.85(+0.84%) |
Jun 05, 2019 | 338.01 | 338.64 | 331.26 | 337.48 | 577,200 | +1.95(+0.58%) |
Jun 04, 2019 | 332.30 | 340.55 | 331.60 | 335.53 | 773,624 | +4.53(+1.37%) |
Jun 03, 2019 | 333.89 | 337.36 | 327.85 | 331.00 | 1,023,697 | -2.38(-0.71%) |
May 31, 2019 | 315.33 | 335.13 | 304.04 | 333.38 | 3,198,000 | +4.92(+1.50%) |
May 30, 2019 | 327.64 | 334.03 | 321.18 | 328.46 | 1,315,308 | +6.39(+1.98%) |
May 29, 2019 | 332.37 | 334.59 | 321.82 | 322.07 | 1,033,501 | -12.78(-3.82%) |
May 28, 2019 | 336.22 | 338.50 | 333.01 | 334.85 | 1,026,658 | -0.24(-0.07%) |
May 24, 2019 | 338.81 | 340.84 | 330.43 | 335.09 | 615,100 | -2.74(-0.81%) |
May 23, 2019 | 347.03 | 347.14 | 336.07 | 337.83 | 1,026,755 | -11.26(-3.23%) |
May 22, 2019 | 351.80 | 354.62 | 348.89 | 349.09 | 466,270 | -4.07(-1.15%) |
May 21, 2019 | 348.61 | 354.54 | 347.90 | 353.16 | 545,572 | +5.27(+1.51%) |
May 20, 2019 | 340.50 | 348.31 | 339.03 | 347.89 | 829,220 | +5.44(+1.59%) |
May 17, 2019 | 342.59 | 349.56 | 342.10 | 342.45 | 573,300 | -0.79(-0.23%) |
May 16, 2019 | 341.31 | 348.46 | 341.31 | 343.24 | 512,074 | +2.54(+0.75%) |
May 15, 2019 | 335.06 | 340.95 | 333.47 | 340.70 | 677,888 | +5.38(+1.60%) |
May 14, 2019 | 332.56 | 336.80 | 325.62 | 335.32 | 949,187 | +5.09(+1.54%) |
May 13, 2019 | 337.21 | 338.98 | 328.34 | 330.23 | 813,465 | -13.01(-3.79%) |
May 10, 2019 | 347.01 | 347.01 | 337.01 | 343.24 | 685,500 | -4.81(-1.38%) |
May 09, 2019 | 344.52 | 349.13 | 343.28 | 348.05 | 460,598 | -0.10(-0.03%) |
May 08, 2019 | 341.82 | 350.55 | 340.03 | 348.15 | 577,349 | +5.79(+1.69%) |
May 07, 2019 | 344.29 | 347.31 | 338.89 | 342.36 | 697,912 | -4.32(-1.25%) |
May 06, 2019 | 336.53 | 347.61 | 335.78 | 346.68 | 712,071 | +4.72(+1.38%) |
May 03, 2019 | 344.27 | 346.12 | 339.98 | 341.96 | 728,500 | -1.72(-0.50%) |
May 02, 2019 | 335.01 | 344.11 | 335.01 | 343.68 | 875,366 | +8.74(+2.61%) |
May 01, 2019 | 347.81 | 348.33 | 334.65 | 334.94 | 1,151,359 | -14.04(-4.02%) |
Apr 30, 2019 | 351.12 | 352.16 | 346.99 | 348.98 | 736,645 | -1.92(-0.55%) |
Apr 29, 2019 | 356.97 | 357.89 | 350.65 | 350.90 | 578,938 | -7.04(-1.97%) |
Apr 26, 2019 | 356.86 | 358.44 | 350.01 | 357.94 | 572,000 | +4.24(+1.20%) |
Apr 25, 2019 | 355.32 | 355.34 | 348.54 | 353.70 | 397,588 | -2.14(-0.60%) |
Apr 24, 2019 | 351.33 | 357.91 | 351.33 | 355.84 | 444,359 | +4.21(+1.20%) |
Apr 23, 2019 | 347.72 | 355.86 | 347.49 | 351.63 | 556,517 | +4.22(+1.21%) |
Apr 22, 2019 | 350.33 | 351.47 | 344.26 | 347.41 | 525,790 | -3.47(-0.99%) |
Apr 18, 2019 | 356.63 | 359.10 | 350.25 | 350.88 | 568,100 | -3.45(-0.97%) |
Apr 17, 2019 | 355.08 | 359.69 | 353.93 | 354.33 | 525,394 | -0.75(-0.21%) |
Apr 16, 2019 | 354.78 | 356.80 | 349.45 | 355.08 | 682,226 | +1.14(+0.32%) |
Apr 15, 2019 | 346.76 | 354.67 | 345.99 | 353.94 | 678,851 | +9.11(+2.64%) |
Apr 12, 2019 | 350.65 | 351.88 | 344.27 | 344.83 | 559,500 | -5.39(-1.54%) |
Apr 11, 2019 | 350.88 | 351.87 | 348.00 | 350.22 | 708,751 | -0.06(-0.02%) |
Apr 10, 2019 | 349.76 | 350.85 | 345.38 | 350.28 | 532,322 | +2.08(+0.60%) |
Apr 09, 2019 | 352.36 | 355.28 | 347.30 | 348.20 | 551,689 | -6.27(-1.77%) |
Apr 08, 2019 | 353.56 | 355.73 | 351.29 | 354.47 | 439,663 | +0.84(+0.24%) |
Apr 05, 2019 | 351.73 | 354.18 | 348.74 | 353.63 | 590,400 | +3.49(+1.00%) |
Apr 04, 2019 | 350.53 | 352.50 | 347.75 | 350.14 | 397,188 | -0.39(-0.11%) |
Apr 03, 2019 | 349.47 | 354.44 | 347.63 | 350.53 | 507,664 | +3.23(+0.93%) |
Apr 02, 2019 | 353.37 | 354.09 | 346.59 | 347.30 | 514,410 | -5.25(-1.49%) |
Apr 01, 2019 | 351.50 | 353.77 | 350.74 | 352.55 | 588,838 | +3.82(+1.10%) |
Mar 29, 2019 | 347.60 | 350.00 | 344.95 | 348.73 | 526,400 | +3.50(+1.01%) |
Mar 28, 2019 | 347.89 | 351.43 | 343.30 | 345.23 | 667,473 | -0.82(-0.24%) |
Mar 27, 2019 | 343.70 | 348.40 | 343.34 | 346.05 | 724,588 | +3.15(+0.92%) |
Mar 26, 2019 | 339.62 | 345.63 | 337.45 | 342.90 | 847,941 | +6.23(+1.85%) |
Mar 25, 2019 | 330.88 | 338.25 | 330.88 | 336.67 | 811,856 | +6.15(+1.86%) |
Mar 22, 2019 | 334.18 | 336.07 | 328.63 | 330.52 | 695,000 | -4.61(-1.38%) |
Mar 21, 2019 | 329.22 | 336.55 | 328.83 | 335.13 | 759,069 | +4.34(+1.31%) |
Mar 20, 2019 | 335.00 | 337.50 | 330.51 | 330.79 | 934,095 | -3.66(-1.09%) |
Mar 19, 2019 | 342.97 | 343.92 | 331.32 | 334.45 | 1,461,884 | -7.77(-2.27%) |
Mar 18, 2019 | 338.47 | 344.53 | 336.87 | 342.22 | 949,723 | +3.81(+1.13%) |
Mar 15, 2019 | 327.97 | 345.24 | 327.00 | 338.41 | 3,882,800 | +25.90(+8.29%) |
Mar 14, 2019 | 315.73 | 315.73 | 311.61 | 312.51 | 1,264,923 | -2.93(-0.93%) |
Mar 13, 2019 | 312.05 | 316.98 | 311.06 | 315.44 | 796,549 | +4.03(+1.29%) |
Mar 12, 2019 | 310.69 | 312.00 | 304.32 | 311.41 | 779,248 | +1.66(+0.54%) |
Mar 11, 2019 | 308.00 | 310.34 | 306.57 | 309.75 | 905,969 | +3.36(+1.10%) |
Mar 08, 2019 | 302.87 | 306.99 | 294.00 | 306.39 | 863,900 | +0.94(+0.31%) |
Mar 07, 2019 | 312.01 | 312.20 | 304.48 | 305.45 | 877,894 | -7.06(-2.26%) |
Mar 06, 2019 | 312.11 | 313.21 | 308.98 | 312.51 | 711,429 | +0.27(+0.09%) |
Mar 05, 2019 | 312.98 | 314.30 | 310.30 | 312.24 | 963,213 | +0.74(+0.24%) |
Mar 04, 2019 | 316.97 | 317.78 | 308.03 | 311.50 | 832,668 | -3.80(-1.21%) |
Mar 01, 2019 | 315.61 | 318.78 | 313.82 | 315.30 | 553,900 | +2.81(+0.90%) |
Feb 28, 2019 | 306.02 | 315.16 | 304.30 | 312.49 | 755,884 | +5.38(+1.75%) |
Feb 27, 2019 | 307.48 | 309.47 | 305.12 | 307.11 | 642,921 | -2.89(-0.93%) |
Feb 26, 2019 | 308.65 | 311.02 | 308.18 | 310.00 | 508,117 | +0.95(+0.31%) |
Feb 25, 2019 | 311.54 | 313.63 | 308.03 | 309.05 | 546,041 | -1.67(-0.54%) |
Feb 22, 2019 | 309.63 | 310.93 | 308.00 | 310.72 | 580,700 | +2.70(+0.88%) |
Feb 21, 2019 | 306.28 | 309.70 | 304.11 | 308.02 | 671,530 | +1.71(+0.56%) |
Feb 20, 2019 | 304.63 | 307.50 | 303.01 | 306.31 | 526,971 | +1.66(+0.54%) |
Feb 19, 2019 | 304.10 | 305.82 | 299.76 | 304.65 | 1,038,415 | -1.71(-0.56%) |
Feb 15, 2019 | 307.42 | 308.52 | 305.44 | 306.36 | 565,500 | +1.36(+0.45%) |
Feb 14, 2019 | 302.68 | 307.59 | 300.92 | 305.00 | 1,257,928 | +1.05(+0.35%) |
Feb 13, 2019 | 304.16 | 304.83 | 299.72 | 303.95 | 622,060 | +1.45(+0.48%) |
Feb 12, 2019 | 301.23 | 305.00 | 300.73 | 302.50 | 535,147 | +4.40(+1.48%) |
Feb 11, 2019 | 296.25 | 302.33 | 296.25 | 298.10 | 668,139 | +2.04(+0.69%) |
Feb 08, 2019 | 291.58 | 296.48 | 289.25 | 296.06 | 782,000 | +2.42(+0.82%) |
Feb 07, 2019 | 291.18 | 294.57 | 288.09 | 293.64 | 463,682 | +0.19(+0.06%) |
Feb 06, 2019 | 293.57 | 295.95 | 288.05 | 293.45 | 506,765 | -0.59(-0.20%) |
Feb 05, 2019 | 290.50 | 296.56 | 288.68 | 294.04 | 998,769 | +5.00(+1.73%) |
Feb 04, 2019 | 289.76 | 289.76 | 282.90 | 289.04 | 764,519 | -2.32(-0.80%) |