Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 482.89 | 483.92 | 471.44 | 473.38 | 720,092 | -11.08(-2.29%) |
Jan 30, 2020 | 476.69 | 484.97 | 474.78 | 484.46 | 569,206 | +2.87(+0.60%) |
Jan 29, 2020 | 479.76 | 486.69 | 477.89 | 481.59 | 484,283 | +5.85(+1.23%) |
Jan 28, 2020 | 473.93 | 479.15 | 471.41 | 475.73 | 553,186 | +5.53(+1.18%) |
Jan 27, 2020 | 468.58 | 476.06 | 466.44 | 470.20 | 575,368 | -11.70(-2.43%) |
Jan 24, 2020 | 488.71 | 491.34 | 478.24 | 481.90 | 836,728 | -4.58(-0.94%) |
Jan 23, 2020 | 478.99 | 488.33 | 478.35 | 486.48 | 896,189 | +4.56(+0.95%) |
Jan 22, 2020 | 478.03 | 484.41 | 476.96 | 481.92 | 866,831 | +6.93(+1.46%) |
Jan 21, 2020 | 477.57 | 479.49 | 473.75 | 474.99 | 864,231 | -5.48(-1.14%) |
Jan 17, 2020 | 482.10 | 484.01 | 478.66 | 480.46 | 745,379 | +0.21(+0.04%) |
Jan 16, 2020 | 481.96 | 481.96 | 475.99 | 480.25 | 866,789 | +4.25(+0.89%) |
Jan 15, 2020 | 465.44 | 477.22 | 465.44 | 476.00 | 1,119,738 | +10.72(+2.30%) |
Jan 14, 2020 | 466.92 | 471.27 | 463.66 | 465.28 | 1,028,902 | -4.30(-0.92%) |
Jan 13, 2020 | 460.74 | 469.88 | 460.74 | 469.58 | 726,094 | +9.81(+2.13%) |
Jan 10, 2020 | 461.86 | 462.51 | 458.18 | 459.76 | 539,066 | -0.83(-0.18%) |
Jan 09, 2020 | 461.29 | 462.13 | 458.35 | 460.59 | 531,504 | +5.39(+1.18%) |
Jan 08, 2020 | 455.81 | 457.93 | 450.84 | 455.20 | 809,334 | -0.11(-0.02%) |
Jan 07, 2020 | 451.42 | 457.65 | 451.42 | 455.31 | 505,889 | +2.89(+0.64%) |
Jan 06, 2020 | 448.98 | 453.11 | 447.49 | 452.42 | 458,197 | +0.39(+0.09%) |
Jan 03, 2020 | 450.38 | 454.85 | 450.20 | 452.04 | 375,753 | -4.86(-1.06%) |
Jan 02, 2020 | 457.81 | 457.81 | 453.25 | 456.89 | 624,301 | +5.64(+1.25%) |
Dec 31, 2019 | 449.51 | 451.43 | 447.29 | 451.25 | 330,636 | +1.67(+0.37%) |
Dec 30, 2019 | 452.42 | 452.42 | 448.46 | 449.59 | 307,632 | -1.95(-0.43%) |
Dec 27, 2019 | 451.75 | 452.91 | 450.29 | 451.53 | 246,863 | -0.21(-0.05%) |
Dec 26, 2019 | 448.69 | 451.76 | 448.58 | 451.74 | 174,864 | +3.23(+0.72%) |
Dec 24, 2019 | 449.10 | 449.51 | 446.53 | 448.51 | 140,698 | -0.02(-0.00%) |
Dec 23, 2019 | 450.29 | 451.36 | 446.69 | 448.53 | 402,391 | +0.06(+0.01%) |
Dec 20, 2019 | 454.54 | 454.54 | 448.31 | 448.46 | 1,077,798 | -2.47(-0.55%) |
Dec 19, 2019 | 448.24 | 452.30 | 447.95 | 450.93 | 477,157 | +2.56(+0.57%) |
Dec 18, 2019 | 451.68 | 451.68 | 447.19 | 448.37 | 604,826 | -2.51(-0.56%) |
Dec 17, 2019 | 452.00 | 453.52 | 448.92 | 450.89 | 473,588 | +0.21(+0.05%) |
Dec 16, 2019 | 452.07 | 454.94 | 449.93 | 450.67 | 475,541 | +3.09(+0.69%) |
Dec 13, 2019 | 450.26 | 452.30 | 444.78 | 447.58 | 507,540 | -3.15(-0.70%) |
Dec 12, 2019 | 443.48 | 452.14 | 443.01 | 450.74 | 596,899 | +7.37(+1.66%) |
Dec 11, 2019 | 443.70 | 446.44 | 442.21 | 443.37 | 523,118 | -0.11(-0.02%) |
Dec 10, 2019 | 446.85 | 446.96 | 442.41 | 443.47 | 394,436 | -2.73(-0.61%) |
Dec 09, 2019 | 443.71 | 447.12 | 441.74 | 446.20 | 415,308 | +1.18(+0.26%) |
Dec 06, 2019 | 444.76 | 448.56 | 441.52 | 445.02 | 564,688 | +4.90(+1.11%) |
Dec 05, 2019 | 435.46 | 440.34 | 433.14 | 440.12 | 513,107 | +6.20(+1.43%) |
Dec 04, 2019 | 433.00 | 439.55 | 433.00 | 433.92 | 819,665 | +0.83(+0.19%) |
Dec 03, 2019 | 432.09 | 433.49 | 426.78 | 433.09 | 540,910 | -3.51(-0.80%) |
Dec 02, 2019 | 441.58 | 441.95 | 435.90 | 436.61 | 425,973 | -4.64(-1.05%) |
Nov 29, 2019 | 442.71 | 443.02 | 439.96 | 441.25 | 268,625 | +0.62(+0.14%) |
Nov 27, 2019 | 437.26 | 441.01 | 435.86 | 440.63 | 336,146 | +2.97(+0.68%) |
Nov 26, 2019 | 437.55 | 438.17 | 434.64 | 437.65 | 588,933 | -0.88(-0.20%) |
Nov 25, 2019 | 433.52 | 439.15 | 431.84 | 438.53 | 487,585 | +6.12(+1.41%) |
Nov 22, 2019 | 432.42 | 434.88 | 431.61 | 432.42 | 541,849 | +0.02(+0.00%) |
Nov 21, 2019 | 435.98 | 436.43 | 430.22 | 432.40 | 590,783 | -3.41(-0.78%) |
Nov 20, 2019 | 437.39 | 439.29 | 432.57 | 435.81 | 492,164 | -3.56(-0.81%) |
Nov 19, 2019 | 439.55 | 442.03 | 437.88 | 439.37 | 393,233 | +0.95(+0.22%) |
Nov 18, 2019 | 437.60 | 439.16 | 435.70 | 438.42 | 340,613 | +0.70(+0.16%) |
Nov 15, 2019 | 433.37 | 438.55 | 431.52 | 437.73 | 383,590 | +5.68(+1.31%) |
Nov 14, 2019 | 432.39 | 432.98 | 429.60 | 432.05 | 463,584 | -0.87(-0.20%) |
Nov 13, 2019 | 430.21 | 435.00 | 428.46 | 432.92 | 375,510 | -1.09(-0.25%) |
Nov 12, 2019 | 434.20 | 434.75 | 431.89 | 434.01 | 409,706 | +0.00(+0.00%) |
Nov 11, 2019 | 433.66 | 435.81 | 432.76 | 434.01 | 464,448 | -3.05(-0.70%) |
Nov 08, 2019 | 436.74 | 438.60 | 433.00 | 437.06 | 399,517 | +0.05(+0.01%) |
Nov 07, 2019 | 438.83 | 441.68 | 436.46 | 437.01 | 848,483 | +0.55(+0.13%) |
Nov 06, 2019 | 432.33 | 438.28 | 430.70 | 436.46 | 889,168 | +6.33(+1.47%) |
Nov 05, 2019 | 424.86 | 432.32 | 424.20 | 430.13 | 803,936 | +5.27(+1.24%) |
Nov 04, 2019 | 423.39 | 425.10 | 421.63 | 424.86 | 610,252 | +6.56(+1.57%) |
Nov 01, 2019 | 415.80 | 420.47 | 415.75 | 418.30 | 495,078 | +6.66(+1.62%) |
Oct 31, 2019 | 413.89 | 416.31 | 408.34 | 411.64 | 481,734 | -4.67(-1.12%) |
Oct 30, 2019 | 414.94 | 416.86 | 410.69 | 416.31 | 362,938 | +0.70(+0.17%) |
Oct 29, 2019 | 414.54 | 419.75 | 414.23 | 415.62 | 531,338 | -0.36(-0.09%) |
Oct 28, 2019 | 411.44 | 418.60 | 411.44 | 415.97 | 655,126 | +6.03(+1.47%) |
Oct 25, 2019 | 406.38 | 410.66 | 402.70 | 409.95 | 533,100 | +4.58(+1.13%) |
Oct 24, 2019 | 407.97 | 409.66 | 402.73 | 405.36 | 454,452 | -2.14(-0.53%) |
Oct 23, 2019 | 401.06 | 407.74 | 399.72 | 407.50 | 424,300 | +6.01(+1.50%) |
Oct 22, 2019 | 404.45 | 405.89 | 400.32 | 401.50 | 460,405 | -2.97(-0.73%) |
Oct 21, 2019 | 398.59 | 405.12 | 398.57 | 404.46 | 646,743 | +7.68(+1.93%) |
Oct 18, 2019 | 400.08 | 401.38 | 396.39 | 396.79 | 592,097 | -5.02(-1.25%) |
Oct 17, 2019 | 401.20 | 405.12 | 400.32 | 401.81 | 613,056 | +3.81(+0.96%) |
Oct 16, 2019 | 396.75 | 398.89 | 395.92 | 398.00 | 543,542 | +1.74(+0.44%) |
Oct 15, 2019 | 390.35 | 399.41 | 387.88 | 396.26 | 942,487 | +9.13(+2.36%) |
Oct 14, 2019 | 385.42 | 387.39 | 383.05 | 387.13 | 801,062 | +0.19(+0.05%) |
Oct 11, 2019 | 381.60 | 388.64 | 379.33 | 386.94 | 833,243 | +12.14(+3.24%) |
Oct 10, 2019 | 371.85 | 378.81 | 371.85 | 374.80 | 661,483 | +2.86(+0.77%) |
Oct 09, 2019 | 370.73 | 373.87 | 369.08 | 371.94 | 433,550 | +3.58(+0.97%) |
Oct 08, 2019 | 373.90 | 374.69 | 367.11 | 368.36 | 569,255 | -8.92(-2.37%) |
Oct 07, 2019 | 378.71 | 380.92 | 375.60 | 377.29 | 656,763 | -3.81(-1.00%) |
Oct 04, 2019 | 375.49 | 381.33 | 373.65 | 381.10 | 401,760 | +6.98(+1.87%) |
Oct 03, 2019 | 373.47 | 375.90 | 366.62 | 374.11 | 570,136 | -0.67(-0.18%) |
Oct 02, 2019 | 382.04 | 382.78 | 372.20 | 374.78 | 855,063 | -11.88(-3.07%) |
Oct 01, 2019 | 397.31 | 400.02 | 386.29 | 386.67 | 677,834 | -10.65(-2.68%) |
Sep 30, 2019 | 398.09 | 400.30 | 396.75 | 397.32 | 407,000 | -0.44(-0.11%) |
Sep 27, 2019 | 399.94 | 400.78 | 393.14 | 397.76 | 604,771 | +0.12(+0.03%) |
Sep 26, 2019 | 396.50 | 398.72 | 394.21 | 397.64 | 580,236 | +0.72(+0.18%) |
Sep 25, 2019 | 394.08 | 397.25 | 389.89 | 396.92 | 674,600 | +2.74(+0.69%) |
Sep 24, 2019 | 400.41 | 401.18 | 391.53 | 394.18 | 885,023 | -3.64(-0.91%) |
Sep 23, 2019 | 393.13 | 399.50 | 392.53 | 397.82 | 743,783 | +1.61(+0.41%) |
Sep 20, 2019 | 397.79 | 398.65 | 393.91 | 396.21 | 1,384,514 | +0.37(+0.09%) |
Sep 19, 2019 | 395.46 | 400.27 | 394.16 | 395.84 | 584,432 | +0.73(+0.19%) |
Sep 18, 2019 | 394.57 | 396.71 | 391.34 | 395.11 | 723,980 | +3.55(+0.91%) |
Sep 17, 2019 | 389.57 | 391.88 | 387.56 | 391.56 | 760,372 | +3.09(+0.80%) |
Sep 16, 2019 | 391.55 | 394.64 | 385.56 | 388.47 | 782,207 | -6.46(-1.64%) |
Sep 13, 2019 | 390.64 | 396.56 | 389.68 | 394.93 | 657,711 | +7.32(+1.89%) |
Sep 12, 2019 | 385.97 | 389.84 | 382.25 | 387.61 | 675,425 | +1.71(+0.44%) |
Sep 11, 2019 | 382.73 | 387.06 | 377.90 | 385.90 | 678,650 | +4.00(+1.05%) |
Sep 10, 2019 | 385.16 | 387.04 | 375.74 | 381.90 | 824,158 | -2.24(-0.58%) |
Sep 09, 2019 | 380.67 | 385.94 | 378.80 | 384.14 | 812,792 | +6.26(+1.66%) |
Sep 06, 2019 | 378.81 | 379.93 | 375.51 | 377.88 | 524,015 | -0.79(-0.21%) |
Sep 05, 2019 | 376.08 | 383.36 | 375.20 | 378.67 | 996,910 | +8.10(+2.18%) |
Sep 04, 2019 | 371.14 | 373.28 | 367.44 | 370.57 | 588,863 | +2.78(+0.76%) |
Sep 03, 2019 | 372.37 | 372.37 | 365.02 | 367.79 | 610,841 | -5.96(-1.60%) |
Aug 30, 2019 | 375.88 | 376.66 | 372.31 | 373.75 | 527,077 | +0.46(+0.12%) |
Aug 29, 2019 | 370.61 | 375.76 | 368.83 | 373.30 | 791,074 | +7.25(+1.98%) |
Aug 28, 2019 | 360.88 | 366.16 | 359.45 | 366.04 | 667,814 | +2.95(+0.81%) |
Aug 27, 2019 | 359.68 | 363.44 | 358.45 | 363.10 | 1,208,400 | +4.46(+1.24%) |
Aug 26, 2019 | 364.13 | 364.30 | 356.93 | 358.64 | 918,411 | -1.57(-0.44%) |
Aug 23, 2019 | 368.78 | 370.58 | 358.29 | 360.21 | 964,725 | -10.39(-2.80%) |
Aug 22, 2019 | 374.14 | 374.96 | 368.51 | 370.61 | 623,967 | -1.71(-0.46%) |
Aug 21, 2019 | 373.97 | 375.89 | 371.58 | 372.31 | 397,057 | +2.33(+0.63%) |
Aug 20, 2019 | 374.51 | 374.51 | 369.31 | 369.98 | 454,108 | -6.43(-1.71%) |
Aug 19, 2019 | 377.83 | 378.51 | 374.29 | 376.41 | 534,775 | +5.40(+1.45%) |
Aug 16, 2019 | 365.65 | 373.89 | 365.65 | 371.01 | 615,262 | +8.99(+2.48%) |
Aug 15, 2019 | 365.78 | 369.01 | 359.29 | 362.03 | 692,728 | -1.83(-0.50%) |
Aug 14, 2019 | 366.85 | 370.71 | 363.53 | 363.86 | 897,058 | -12.35(-3.28%) |
Aug 13, 2019 | 368.45 | 377.85 | 365.82 | 376.20 | 998,175 | +7.86(+2.13%) |
Aug 12, 2019 | 371.70 | 376.74 | 366.59 | 368.34 | 729,145 | -8.75(-2.32%) |
Aug 09, 2019 | 384.78 | 384.85 | 376.66 | 377.09 | 734,764 | -9.99(-2.58%) |
Aug 08, 2019 | 383.87 | 387.80 | 381.75 | 387.07 | 565,202 | +6.39(+1.68%) |
Aug 07, 2019 | 377.45 | 382.80 | 374.55 | 380.68 | 648,900 | -4.71(-1.22%) |
Aug 06, 2019 | 385.10 | 387.31 | 380.53 | 385.39 | 472,724 | +3.88(+1.02%) |
Aug 05, 2019 | 387.38 | 388.46 | 377.52 | 381.50 | 731,972 | -14.95(-3.77%) |
Aug 02, 2019 | 398.02 | 399.54 | 390.75 | 396.45 | 596,494 | -3.30(-0.83%) |
Aug 01, 2019 | 411.46 | 413.65 | 397.80 | 399.75 | 830,557 | -13.91(-3.36%) |
Jul 31, 2019 | 422.73 | 423.08 | 411.74 | 413.66 | 476,078 | -9.49(-2.24%) |
Jul 30, 2019 | 420.14 | 423.21 | 418.15 | 423.15 | 442,797 | +0.09(+0.02%) |
Jul 29, 2019 | 421.87 | 425.77 | 419.85 | 423.07 | 410,793 | +0.12(+0.03%) |
Jul 26, 2019 | 419.58 | 423.55 | 417.36 | 422.94 | 472,469 | +3.80(+0.91%) |
Jul 25, 2019 | 421.51 | 421.51 | 415.80 | 419.14 | 559,477 | -2.90(-0.69%) |
Jul 24, 2019 | 420.99 | 426.06 | 420.85 | 422.04 | 670,877 | -0.27(-0.06%) |
Jul 23, 2019 | 421.44 | 425.16 | 420.75 | 422.31 | 507,865 | +3.46(+0.83%) |
Jul 22, 2019 | 417.99 | 420.17 | 412.05 | 418.86 | 732,401 | +0.27(+0.07%) |
Jul 19, 2019 | 421.29 | 427.21 | 417.93 | 418.58 | 1,003,164 | -1.68(-0.40%) |
Jul 18, 2019 | 416.48 | 420.31 | 415.72 | 420.26 | 563,447 | +3.66(+0.88%) |
Jul 17, 2019 | 420.14 | 421.55 | 414.09 | 416.60 | 577,905 | -5.46(-1.29%) |
Jul 16, 2019 | 426.75 | 427.65 | 421.80 | 422.06 | 462,788 | -4.01(-0.94%) |
Jul 15, 2019 | 427.10 | 427.21 | 423.87 | 426.06 | 470,777 | -0.67(-0.16%) |
Jul 12, 2019 | 422.95 | 427.06 | 421.54 | 426.74 | 533,973 | +2.11(+0.50%) |
Jul 11, 2019 | 421.91 | 425.18 | 419.62 | 424.62 | 441,572 | +4.01(+0.95%) |
Jul 10, 2019 | 419.09 | 421.60 | 417.81 | 420.62 | 571,032 | +1.52(+0.36%) |
Jul 09, 2019 | 415.94 | 421.24 | 414.11 | 419.09 | 503,687 | +1.22(+0.29%) |
Jul 08, 2019 | 419.31 | 422.09 | 417.44 | 417.87 | 468,774 | -5.53(-1.31%) |
Jul 05, 2019 | 420.40 | 423.46 | 417.67 | 423.40 | 433,125 | +2.95(+0.70%) |
Jul 03, 2019 | 416.92 | 421.98 | 416.78 | 420.45 | 388,693 | +4.85(+1.17%) |
Jul 02, 2019 | 418.34 | 418.46 | 413.65 | 415.60 | 392,301 | -2.71(-0.65%) |
Jul 01, 2019 | 420.03 | 422.03 | 414.80 | 418.31 | 533,162 | +3.21(+0.77%) |
Jun 28, 2019 | 414.96 | 417.80 | 411.83 | 415.10 | 717,014 | +4.26(+1.04%) |
Jun 27, 2019 | 409.06 | 413.14 | 408.08 | 410.83 | 398,957 | +3.11(+0.76%) |
Jun 26, 2019 | 407.00 | 408.17 | 402.86 | 407.72 | 491,065 | +2.30(+0.57%) |
Jun 25, 2019 | 409.55 | 409.56 | 403.32 | 405.42 | 513,367 | -4.46(-1.09%) |
Jun 24, 2019 | 413.83 | 416.53 | 408.19 | 409.88 | 449,459 | -4.28(-1.03%) |
Jun 21, 2019 | 411.40 | 417.64 | 410.16 | 414.16 | 1,194,798 | +2.35(+0.57%) |
Jun 20, 2019 | 403.77 | 412.93 | 403.77 | 411.81 | 824,348 | +9.40(+2.34%) |
Jun 19, 2019 | 399.09 | 403.53 | 397.39 | 402.40 | 615,359 | +4.99(+1.26%) |
Jun 18, 2019 | 392.12 | 403.43 | 391.30 | 397.42 | 605,352 | +8.13(+2.09%) |
Jun 17, 2019 | 395.08 | 396.08 | 388.83 | 389.29 | 391,618 | -6.06(-1.53%) |
Jun 14, 2019 | 397.26 | 397.26 | 393.28 | 395.35 | 388,354 | -1.16(-0.29%) |
Jun 13, 2019 | 395.25 | 397.50 | 394.21 | 396.50 | 368,413 | +1.80(+0.46%) |
Jun 12, 2019 | 392.22 | 396.22 | 390.12 | 394.71 | 486,287 | +2.77(+0.71%) |
Jun 11, 2019 | 396.33 | 396.56 | 389.10 | 391.94 | 606,883 | -0.61(-0.16%) |
Jun 10, 2019 | 395.28 | 397.14 | 392.25 | 392.55 | 593,571 | -0.27(-0.07%) |
Jun 07, 2019 | 389.17 | 393.07 | 387.88 | 392.82 | 569,699 | +4.32(+1.11%) |
Jun 06, 2019 | 387.68 | 390.60 | 385.86 | 388.50 | 763,468 | +0.96(+0.25%) |
Jun 05, 2019 | 383.57 | 389.61 | 378.40 | 387.54 | 684,941 | +6.12(+1.60%) |
Jun 04, 2019 | 380.43 | 381.66 | 371.43 | 381.42 | 636,202 | +12.84(+3.48%) |
Jun 03, 2019 | 364.90 | 370.32 | 364.45 | 368.58 | 662,318 | +3.81(+1.04%) |
May 31, 2019 | 369.33 | 369.33 | 364.30 | 364.77 | 609,034 | -9.68(-2.59%) |
May 30, 2019 | 376.11 | 378.75 | 372.02 | 374.45 | 469,832 | -1.18(-0.31%) |
May 29, 2019 | 374.28 | 376.09 | 370.98 | 375.63 | 437,350 | -1.21(-0.32%) |
May 28, 2019 | 382.86 | 383.33 | 376.84 | 376.84 | 506,158 | -5.66(-1.48%) |
May 24, 2019 | 383.59 | 384.67 | 381.66 | 382.50 | 309,871 | +1.64(+0.43%) |
May 23, 2019 | 381.71 | 381.71 | 376.66 | 380.86 | 641,324 | -4.61(-1.20%) |
May 22, 2019 | 386.37 | 388.05 | 383.05 | 385.47 | 377,092 | -2.21(-0.57%) |
May 21, 2019 | 386.94 | 390.02 | 386.39 | 387.68 | 349,735 | +3.13(+0.81%) |
May 20, 2019 | 385.87 | 386.47 | 381.38 | 384.55 | 530,514 | -3.05(-0.79%) |
May 17, 2019 | 387.83 | 392.69 | 386.44 | 387.59 | 565,971 | -4.99(-1.27%) |
May 16, 2019 | 391.94 | 395.60 | 391.29 | 392.58 | 511,619 | +2.53(+0.65%) |
May 15, 2019 | 387.53 | 391.83 | 385.72 | 390.05 | 483,287 | -1.32(-0.34%) |
May 14, 2019 | 390.05 | 395.93 | 390.05 | 391.37 | 472,736 | +2.70(+0.70%) |
May 13, 2019 | 397.74 | 398.86 | 386.39 | 388.67 | 801,857 | -17.75(-4.37%) |
May 10, 2019 | 405.40 | 408.73 | 397.86 | 406.41 | 551,616 | -1.07(-0.26%) |
May 09, 2019 | 400.04 | 407.69 | 398.65 | 407.49 | 496,188 | -1.10(-0.27%) |
May 08, 2019 | 405.69 | 412.08 | 403.45 | 408.58 | 518,157 | +1.49(+0.37%) |
May 07, 2019 | 415.73 | 416.01 | 402.95 | 407.09 | 808,177 | -11.06(-2.64%) |
May 06, 2019 | 415.12 | 420.12 | 412.44 | 418.15 | 494,837 | -5.38(-1.27%) |
May 03, 2019 | 418.27 | 423.88 | 418.19 | 423.53 | 459,338 | +5.35(+1.28%) |
May 02, 2019 | 420.91 | 421.49 | 413.85 | 418.19 | 496,854 | -2.39(-0.57%) |
May 01, 2019 | 427.34 | 427.88 | 420.20 | 420.57 | 556,633 | -5.36(-1.26%) |
Apr 30, 2019 | 421.11 | 426.47 | 419.20 | 425.94 | 646,668 | +4.74(+1.13%) |
Apr 29, 2019 | 421.34 | 422.72 | 420.12 | 421.20 | 417,997 | +0.76(+0.18%) |
Apr 26, 2019 | 417.04 | 420.86 | 414.18 | 420.44 | 534,300 | +3.98(+0.95%) |
Apr 25, 2019 | 419.48 | 421.76 | 414.85 | 416.46 | 682,074 | -5.02(-1.19%) |
Apr 24, 2019 | 416.10 | 423.42 | 414.85 | 421.49 | 1,148,966 | +5.39(+1.30%) |
Apr 23, 2019 | 407.29 | 416.10 | 407.20 | 416.10 | 783,091 | +8.79(+2.16%) |
Apr 22, 2019 | 407.07 | 408.75 | 405.67 | 407.31 | 493,143 | -1.47(-0.36%) |
Apr 18, 2019 | 411.49 | 412.00 | 408.77 | 408.77 | 604,135 | -1.58(-0.39%) |
Apr 17, 2019 | 409.91 | 411.49 | 405.90 | 410.36 | 715,711 | +0.83(+0.20%) |
Apr 16, 2019 | 397.72 | 409.83 | 397.64 | 409.52 | 1,174,183 | +12.89(+3.25%) |
Apr 15, 2019 | 400.58 | 401.24 | 394.80 | 396.63 | 673,077 | -2.19(-0.55%) |
Apr 12, 2019 | 393.85 | 401.44 | 393.85 | 398.82 | 716,121 | +7.23(+1.85%) |
Apr 11, 2019 | 390.61 | 393.90 | 388.74 | 391.59 | 470,209 | +2.94(+0.76%) |
Apr 10, 2019 | 387.63 | 388.81 | 385.50 | 388.65 | 458,991 | +2.59(+0.67%) |
Apr 09, 2019 | 390.97 | 391.44 | 384.93 | 386.06 | 525,041 | -5.56(-1.42%) |
Apr 08, 2019 | 390.21 | 392.97 | 388.95 | 391.61 | 453,869 | +0.91(+0.23%) |
Apr 05, 2019 | 389.01 | 392.22 | 386.76 | 390.70 | 522,110 | +2.86(+0.74%) |
Apr 04, 2019 | 385.50 | 388.60 | 385.27 | 387.84 | 427,406 | +2.43(+0.63%) |
Apr 03, 2019 | 385.54 | 388.68 | 383.86 | 385.41 | 384,879 | +2.30(+0.60%) |
Apr 02, 2019 | 384.81 | 386.31 | 382.25 | 383.11 | 482,024 | -1.70(-0.44%) |
Apr 01, 2019 | 378.84 | 385.91 | 376.92 | 384.81 | 568,399 | +9.67(+2.58%) |
Mar 29, 2019 | 377.19 | 379.20 | 374.10 | 375.14 | 519,376 | +2.11(+0.56%) |
Mar 28, 2019 | 369.90 | 373.62 | 368.87 | 373.03 | 390,431 | +4.68(+1.27%) |
Mar 27, 2019 | 371.83 | 373.52 | 366.66 | 368.35 | 484,175 | -2.66(-0.72%) |
Mar 26, 2019 | 369.17 | 371.57 | 367.74 | 371.01 | 563,860 | +6.37(+1.75%) |
Mar 25, 2019 | 366.91 | 368.23 | 362.78 | 364.64 | 468,247 | -1.71(-0.47%) |
Mar 22, 2019 | 374.38 | 376.07 | 364.39 | 366.35 | 666,793 | -11.41(-3.02%) |
Mar 21, 2019 | 376.21 | 380.69 | 372.36 | 377.76 | 538,202 | +0.39(+0.10%) |
Mar 20, 2019 | 381.13 | 381.57 | 375.31 | 377.38 | 1,004,400 | -4.08(-1.07%) |
Mar 19, 2019 | 388.46 | 389.17 | 380.65 | 381.46 | 1,080,547 | -5.19(-1.34%) |
Mar 18, 2019 | 382.71 | 386.88 | 382.66 | 386.65 | 595,824 | +6.08(+1.60%) |
Mar 15, 2019 | 380.81 | 385.19 | 380.02 | 380.56 | 2,001,404 | -0.07(-0.02%) |
Mar 14, 2019 | 382.24 | 382.24 | 378.42 | 380.63 | 571,538 | +1.57(+0.41%) |
Mar 13, 2019 | 377.74 | 380.43 | 374.38 | 379.06 | 691,174 | +3.51(+0.93%) |
Mar 12, 2019 | 377.12 | 378.34 | 374.71 | 375.55 | 574,948 | -0.23(-0.06%) |
Mar 11, 2019 | 372.19 | 376.91 | 371.24 | 375.78 | 675,664 | +5.96(+1.61%) |
Mar 08, 2019 | 369.17 | 370.33 | 366.22 | 369.82 | 668,729 | -1.65(-0.44%) |
Mar 07, 2019 | 381.34 | 381.82 | 369.14 | 371.47 | 532,511 | -5.86(-1.55%) |
Mar 06, 2019 | 379.66 | 380.96 | 376.91 | 377.32 | 310,695 | -2.33(-0.62%) |
Mar 05, 2019 | 381.18 | 382.46 | 378.46 | 379.66 | 493,859 | -1.32(-0.35%) |
Mar 04, 2019 | 388.44 | 389.41 | 378.13 | 380.98 | 787,620 | -5.61(-1.45%) |
Mar 01, 2019 | 389.90 | 393.69 | 385.14 | 386.60 | 754,396 | +0.48(+0.12%) |
Feb 28, 2019 | 385.06 | 387.42 | 383.65 | 386.12 | 587,788 | +1.05(+0.27%) |
Feb 27, 2019 | 383.46 | 387.40 | 382.33 | 385.06 | 529,285 | +1.29(+0.34%) |
Feb 26, 2019 | 381.28 | 385.93 | 379.56 | 383.77 | 541,842 | +1.39(+0.36%) |
Feb 25, 2019 | 382.68 | 387.49 | 381.60 | 382.38 | 592,542 | +1.93(+0.51%) |
Feb 22, 2019 | 379.41 | 380.65 | 377.60 | 380.45 | 459,387 | +1.48(+0.39%) |
Feb 21, 2019 | 380.35 | 381.21 | 377.08 | 378.97 | 518,625 | -1.92(-0.50%) |
Feb 20, 2019 | 376.15 | 381.12 | 374.40 | 380.89 | 646,584 | +5.36(+1.43%) |
Feb 19, 2019 | 373.23 | 377.21 | 373.00 | 375.53 | 502,794 | -0.77(-0.20%) |
Feb 15, 2019 | 370.41 | 376.89 | 370.41 | 376.30 | 688,966 | +7.47(+2.02%) |
Feb 14, 2019 | 369.73 | 370.48 | 364.10 | 368.83 | 622,777 | -3.55(-0.95%) |
Feb 13, 2019 | 371.72 | 377.87 | 371.20 | 372.38 | 922,315 | +1.69(+0.46%) |
Feb 12, 2019 | 362.57 | 370.90 | 361.90 | 370.69 | 708,635 | +11.16(+3.10%) |
Feb 11, 2019 | 360.44 | 361.42 | 358.05 | 359.53 | 624,693 | +0.82(+0.23%) |
Feb 08, 2019 | 359.05 | 360.70 | 353.80 | 358.71 | 650,856 | -2.83(-0.78%) |
Feb 07, 2019 | 360.96 | 364.04 | 357.18 | 361.54 | 538,765 | -1.20(-0.33%) |
Feb 06, 2019 | 364.53 | 366.57 | 361.59 | 362.74 | 487,353 | -1.02(-0.28%) |
Feb 05, 2019 | 364.25 | 365.14 | 360.70 | 363.76 | 541,846 | -0.37(-0.10%) |
Feb 04, 2019 | 362.84 | 364.79 | 359.94 | 364.13 | 612,334 | +1.02(+0.28%) |