Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 411.18 | 413.59 | 405.67 | 408.94 | 484,910 | -4.64(-1.12%) |
Oct 30, 2019 | 412.22 | 414.13 | 408.00 | 413.59 | 365,331 | +0.69(+0.17%) |
Oct 29, 2019 | 411.82 | 417.00 | 411.51 | 412.89 | 534,842 | -0.35(-0.09%) |
Oct 28, 2019 | 408.74 | 415.85 | 408.74 | 413.25 | 659,446 | +5.99(+1.47%) |
Oct 25, 2019 | 403.72 | 407.97 | 400.06 | 407.26 | 536,615 | +4.55(+1.13%) |
Oct 24, 2019 | 405.30 | 406.98 | 400.10 | 402.71 | 457,449 | -2.12(-0.52%) |
Oct 23, 2019 | 398.43 | 405.06 | 397.10 | 404.83 | 427,097 | +5.97(+1.50%) |
Oct 22, 2019 | 401.80 | 403.24 | 397.69 | 398.87 | 463,441 | -2.95(-0.73%) |
Oct 21, 2019 | 395.98 | 402.47 | 395.96 | 401.81 | 651,007 | +7.63(+1.93%) |
Oct 18, 2019 | 397.46 | 398.75 | 393.80 | 394.19 | 596,001 | -4.99(-1.25%) |
Oct 17, 2019 | 398.57 | 402.46 | 397.69 | 399.18 | 617,099 | +3.78(+0.96%) |
Oct 16, 2019 | 394.15 | 396.28 | 393.32 | 395.39 | 547,127 | +1.73(+0.44%) |
Oct 15, 2019 | 387.79 | 396.79 | 385.34 | 393.67 | 948,702 | +9.07(+2.36%) |
Oct 14, 2019 | 382.89 | 384.85 | 380.54 | 384.60 | 806,344 | +0.19(+0.05%) |
Oct 11, 2019 | 379.10 | 386.09 | 376.85 | 384.41 | 838,737 | +12.06(+3.24%) |
Oct 10, 2019 | 369.41 | 376.33 | 369.41 | 372.35 | 665,845 | +2.84(+0.77%) |
Oct 09, 2019 | 368.30 | 371.42 | 366.66 | 369.50 | 436,408 | +3.55(+0.97%) |
Oct 08, 2019 | 371.45 | 372.24 | 364.70 | 365.95 | 573,009 | -8.87(-2.37%) |
Oct 07, 2019 | 376.23 | 378.42 | 373.14 | 374.82 | 661,094 | -3.78(-1.00%) |
Oct 04, 2019 | 373.03 | 378.83 | 371.20 | 378.60 | 404,409 | +6.94(+1.87%) |
Oct 03, 2019 | 371.03 | 373.44 | 364.22 | 371.66 | 573,895 | -0.66(-0.18%) |
Oct 02, 2019 | 379.54 | 380.28 | 369.76 | 372.33 | 860,701 | -11.81(-3.07%) |
Oct 01, 2019 | 394.71 | 397.40 | 383.76 | 384.13 | 682,303 | -10.58(-2.68%) |
Sep 30, 2019 | 395.48 | 397.68 | 394.15 | 394.72 | 409,684 | -0.43(-0.11%) |
Sep 27, 2019 | 397.32 | 398.16 | 390.56 | 395.15 | 608,759 | +0.12(+0.03%) |
Sep 26, 2019 | 393.90 | 396.11 | 391.63 | 395.04 | 584,062 | +0.72(+0.18%) |
Sep 25, 2019 | 391.50 | 394.65 | 387.34 | 394.32 | 679,048 | +2.72(+0.69%) |
Sep 24, 2019 | 397.78 | 398.56 | 388.96 | 391.60 | 890,859 | -3.61(-0.91%) |
Sep 23, 2019 | 390.56 | 396.88 | 389.96 | 395.21 | 748,688 | +1.60(+0.41%) |
Sep 20, 2019 | 395.18 | 396.04 | 391.33 | 393.61 | 1,393,643 | +0.36(+0.09%) |
Sep 19, 2019 | 392.87 | 397.65 | 391.58 | 393.25 | 588,286 | +0.73(+0.18%) |
Sep 18, 2019 | 391.98 | 394.11 | 388.78 | 392.52 | 728,754 | +3.53(+0.91%) |
Sep 17, 2019 | 387.02 | 389.32 | 385.02 | 389.00 | 765,386 | +3.07(+0.80%) |
Sep 16, 2019 | 388.99 | 392.05 | 383.04 | 385.92 | 787,365 | -6.42(-1.64%) |
Sep 13, 2019 | 388.08 | 393.97 | 387.13 | 392.35 | 662,048 | +7.27(+1.89%) |
Sep 12, 2019 | 383.44 | 387.29 | 379.75 | 385.07 | 679,878 | +1.70(+0.44%) |
Sep 11, 2019 | 380.22 | 384.53 | 375.43 | 383.37 | 683,125 | +3.98(+1.05%) |
Sep 10, 2019 | 382.64 | 384.50 | 373.28 | 379.40 | 829,592 | -2.22(-0.58%) |
Sep 09, 2019 | 378.17 | 383.41 | 376.31 | 381.62 | 818,152 | +6.22(+1.66%) |
Sep 06, 2019 | 376.33 | 377.44 | 373.05 | 375.40 | 527,471 | -0.79(-0.21%) |
Sep 05, 2019 | 373.62 | 380.85 | 372.74 | 376.19 | 1,003,484 | +8.04(+2.18%) |
Sep 04, 2019 | 368.71 | 370.83 | 365.03 | 368.15 | 592,746 | +2.76(+0.76%) |
Sep 03, 2019 | 369.93 | 369.93 | 362.63 | 365.38 | 614,869 | -5.92(-1.59%) |
Aug 30, 2019 | 373.42 | 374.19 | 369.87 | 371.31 | 530,552 | +0.46(+0.12%) |
Aug 29, 2019 | 368.18 | 373.30 | 366.41 | 370.85 | 796,290 | +7.20(+1.98%) |
Aug 28, 2019 | 358.52 | 363.76 | 357.09 | 363.64 | 672,217 | +2.93(+0.81%) |
Aug 27, 2019 | 357.33 | 361.06 | 356.11 | 360.72 | 1,216,368 | +4.43(+1.24%) |
Aug 26, 2019 | 361.75 | 361.92 | 354.59 | 356.29 | 924,467 | -1.56(-0.44%) |
Aug 23, 2019 | 366.37 | 368.15 | 355.94 | 357.85 | 971,086 | -10.32(-2.80%) |
Aug 22, 2019 | 371.69 | 372.50 | 366.10 | 368.18 | 628,082 | -1.70(-0.46%) |
Aug 21, 2019 | 371.52 | 373.42 | 369.15 | 369.87 | 399,676 | +2.32(+0.63%) |
Aug 20, 2019 | 372.05 | 372.05 | 366.89 | 367.55 | 457,102 | -6.39(-1.71%) |
Aug 19, 2019 | 375.36 | 376.03 | 371.84 | 373.94 | 538,301 | +5.36(+1.45%) |
Aug 16, 2019 | 363.26 | 371.44 | 363.26 | 368.58 | 619,319 | +8.93(+2.48%) |
Aug 15, 2019 | 363.38 | 366.60 | 356.94 | 359.65 | 697,296 | -1.82(-0.50%) |
Aug 14, 2019 | 364.44 | 368.28 | 361.15 | 361.47 | 902,973 | -12.27(-3.28%) |
Aug 13, 2019 | 366.03 | 375.38 | 363.42 | 373.74 | 1,004,757 | +7.81(+2.13%) |
Aug 12, 2019 | 369.27 | 374.28 | 364.19 | 365.93 | 733,953 | -8.69(-2.32%) |
Aug 09, 2019 | 382.25 | 382.33 | 374.19 | 374.62 | 739,609 | -9.92(-2.58%) |
Aug 08, 2019 | 381.36 | 385.26 | 379.25 | 384.54 | 568,929 | +6.35(+1.68%) |
Aug 07, 2019 | 374.98 | 380.30 | 372.09 | 378.19 | 653,179 | -4.67(-1.22%) |
Aug 06, 2019 | 382.58 | 384.78 | 378.04 | 382.86 | 475,841 | +3.86(+1.02%) |
Aug 05, 2019 | 384.84 | 385.92 | 375.04 | 379.00 | 736,798 | -14.85(-3.77%) |
Aug 02, 2019 | 395.42 | 396.92 | 388.19 | 393.85 | 600,427 | -3.28(-0.83%) |
Aug 01, 2019 | 408.77 | 410.94 | 395.20 | 397.13 | 836,034 | -13.82(-3.36%) |
Jul 31, 2019 | 419.96 | 420.31 | 409.05 | 410.95 | 479,218 | -9.43(-2.24%) |
Jul 30, 2019 | 417.39 | 420.44 | 415.41 | 420.38 | 445,717 | +0.09(+0.02%) |
Jul 29, 2019 | 419.11 | 422.98 | 417.10 | 420.29 | 413,502 | +0.12(+0.03%) |
Jul 26, 2019 | 416.83 | 420.78 | 414.63 | 420.17 | 475,585 | +3.78(+0.91%) |
Jul 25, 2019 | 418.75 | 418.75 | 413.08 | 416.39 | 563,166 | -2.88(-0.69%) |
Jul 24, 2019 | 418.23 | 423.27 | 418.10 | 419.27 | 675,301 | -0.27(-0.06%) |
Jul 23, 2019 | 418.68 | 422.38 | 417.99 | 419.55 | 511,213 | +3.44(+0.83%) |
Jul 22, 2019 | 415.25 | 417.42 | 409.35 | 416.11 | 737,231 | +0.27(+0.07%) |
Jul 19, 2019 | 418.53 | 424.41 | 415.19 | 415.84 | 1,009,779 | -1.67(-0.40%) |
Jul 18, 2019 | 413.75 | 417.55 | 413.00 | 417.51 | 567,163 | +3.64(+0.88%) |
Jul 17, 2019 | 417.39 | 418.79 | 411.38 | 413.87 | 581,716 | -5.42(-1.29%) |
Jul 16, 2019 | 423.96 | 424.85 | 419.04 | 419.29 | 465,840 | -3.98(-0.94%) |
Jul 15, 2019 | 424.30 | 424.42 | 421.09 | 423.27 | 473,881 | -0.67(-0.16%) |
Jul 12, 2019 | 420.18 | 424.26 | 418.77 | 423.94 | 537,494 | +2.10(+0.50%) |
Jul 11, 2019 | 419.14 | 422.40 | 416.87 | 421.84 | 444,484 | +3.98(+0.95%) |
Jul 10, 2019 | 416.35 | 418.83 | 415.07 | 417.86 | 574,798 | +1.51(+0.36%) |
Jul 09, 2019 | 413.22 | 418.48 | 411.39 | 416.35 | 507,008 | +1.21(+0.29%) |
Jul 08, 2019 | 416.56 | 419.33 | 414.71 | 415.14 | 471,865 | -5.49(-1.31%) |
Jul 05, 2019 | 417.65 | 420.69 | 414.93 | 420.63 | 435,981 | +2.94(+0.70%) |
Jul 03, 2019 | 414.19 | 419.21 | 414.05 | 417.69 | 391,256 | +4.81(+1.17%) |
Jul 02, 2019 | 415.60 | 415.72 | 410.94 | 412.88 | 394,888 | -2.69(-0.65%) |
Jul 01, 2019 | 417.28 | 419.27 | 412.08 | 415.57 | 536,678 | +3.19(+0.77%) |
Jun 28, 2019 | 412.25 | 415.07 | 409.13 | 412.38 | 721,742 | +4.24(+1.04%) |
Jun 27, 2019 | 406.38 | 410.43 | 405.41 | 408.14 | 401,587 | +3.09(+0.76%) |
Jun 26, 2019 | 404.34 | 405.50 | 400.22 | 405.05 | 494,303 | +2.28(+0.57%) |
Jun 25, 2019 | 406.87 | 406.88 | 400.68 | 402.76 | 516,752 | -4.43(-1.09%) |
Jun 24, 2019 | 411.12 | 413.80 | 405.51 | 407.19 | 452,422 | -4.25(-1.03%) |
Jun 21, 2019 | 408.70 | 414.91 | 407.47 | 411.45 | 1,202,676 | +2.34(+0.57%) |
Jun 20, 2019 | 401.13 | 410.22 | 401.13 | 409.11 | 829,784 | +9.34(+2.34%) |
Jun 19, 2019 | 396.47 | 400.88 | 394.79 | 399.77 | 619,417 | +4.96(+1.26%) |
Jun 18, 2019 | 389.55 | 400.78 | 388.74 | 394.81 | 609,344 | +8.08(+2.09%) |
Jun 17, 2019 | 392.49 | 393.49 | 386.29 | 386.74 | 394,201 | -6.02(-1.53%) |
Jun 14, 2019 | 394.66 | 394.66 | 390.70 | 392.75 | 390,915 | -1.15(-0.29%) |
Jun 13, 2019 | 392.66 | 394.89 | 391.63 | 393.91 | 370,842 | +1.78(+0.45%) |
Jun 12, 2019 | 389.65 | 393.62 | 387.56 | 392.12 | 489,494 | +2.75(+0.71%) |
Jun 11, 2019 | 393.73 | 393.96 | 386.55 | 389.37 | 610,885 | -0.61(-0.16%) |
Jun 10, 2019 | 392.69 | 394.54 | 389.68 | 389.98 | 597,485 | -0.26(-0.07%) |
Jun 07, 2019 | 386.62 | 390.50 | 385.34 | 390.24 | 573,456 | +4.29(+1.11%) |
Jun 06, 2019 | 385.14 | 388.05 | 383.34 | 385.95 | 768,502 | +0.95(+0.25%) |
Jun 05, 2019 | 381.06 | 387.06 | 375.92 | 385.00 | 689,457 | +6.08(+1.60%) |
Jun 04, 2019 | 377.94 | 379.16 | 369.00 | 378.93 | 640,397 | +12.76(+3.48%) |
Jun 03, 2019 | 362.51 | 367.89 | 362.06 | 366.17 | 666,685 | +3.78(+1.04%) |
May 31, 2019 | 366.91 | 366.91 | 361.91 | 362.38 | 613,049 | -9.62(-2.59%) |
May 30, 2019 | 373.65 | 376.26 | 369.58 | 372.00 | 472,930 | -1.17(-0.31%) |
May 29, 2019 | 371.83 | 373.62 | 368.55 | 373.17 | 440,234 | -1.20(-0.32%) |
May 28, 2019 | 380.36 | 380.82 | 374.37 | 374.37 | 509,496 | -5.62(-1.48%) |
May 24, 2019 | 381.08 | 382.15 | 379.16 | 380.00 | 311,914 | +1.63(+0.43%) |
May 23, 2019 | 379.21 | 379.21 | 374.19 | 378.37 | 645,553 | -4.58(-1.20%) |
May 22, 2019 | 383.83 | 385.51 | 380.54 | 382.94 | 379,579 | -2.20(-0.57%) |
May 21, 2019 | 384.41 | 387.46 | 383.86 | 385.14 | 352,041 | +3.11(+0.81%) |
May 20, 2019 | 383.35 | 383.94 | 378.88 | 382.03 | 534,012 | -3.03(-0.79%) |
May 17, 2019 | 385.29 | 390.11 | 383.90 | 385.06 | 569,703 | -4.95(-1.27%) |
May 16, 2019 | 389.37 | 393.01 | 388.72 | 390.01 | 514,992 | +2.51(+0.65%) |
May 15, 2019 | 384.99 | 389.27 | 383.20 | 387.50 | 486,474 | -1.31(-0.34%) |
May 14, 2019 | 387.50 | 393.34 | 387.50 | 388.81 | 475,853 | +2.69(+0.70%) |
May 13, 2019 | 395.14 | 396.24 | 383.86 | 386.12 | 807,144 | -17.63(-4.37%) |
May 10, 2019 | 402.75 | 406.05 | 395.25 | 403.75 | 555,254 | -1.06(-0.26%) |
May 09, 2019 | 397.42 | 405.02 | 396.04 | 404.81 | 499,460 | -1.09(-0.27%) |
May 08, 2019 | 403.04 | 409.38 | 400.80 | 405.90 | 521,574 | +1.48(+0.37%) |
May 07, 2019 | 413.00 | 413.28 | 400.32 | 404.42 | 813,506 | -10.99(-2.65%) |
May 06, 2019 | 412.40 | 417.37 | 409.74 | 415.41 | 498,100 | -5.34(-1.27%) |
May 03, 2019 | 415.53 | 421.11 | 415.44 | 420.76 | 462,367 | +5.31(+1.28%) |
May 02, 2019 | 418.15 | 418.72 | 411.14 | 415.44 | 500,131 | -2.37(-0.57%) |
May 01, 2019 | 424.54 | 425.07 | 417.45 | 417.82 | 560,304 | -5.33(-1.26%) |
Apr 30, 2019 | 418.35 | 423.68 | 416.46 | 423.14 | 650,932 | +4.71(+1.13%) |
Apr 29, 2019 | 418.58 | 419.95 | 417.36 | 418.44 | 420,753 | +0.75(+0.18%) |
Apr 26, 2019 | 414.31 | 418.11 | 411.47 | 417.69 | 537,823 | +3.95(+0.95%) |
Apr 25, 2019 | 416.74 | 419.00 | 412.13 | 413.74 | 686,572 | -4.99(-1.19%) |
Apr 24, 2019 | 413.37 | 420.64 | 412.13 | 418.72 | 1,156,542 | +5.35(+1.30%) |
Apr 23, 2019 | 404.62 | 413.37 | 404.54 | 413.37 | 788,255 | +8.73(+2.16%) |
Apr 22, 2019 | 404.40 | 406.07 | 403.01 | 404.64 | 496,395 | -1.46(-0.36%) |
Apr 18, 2019 | 408.79 | 409.31 | 406.10 | 406.10 | 608,118 | -1.57(-0.39%) |
Apr 17, 2019 | 407.22 | 408.79 | 403.25 | 407.67 | 720,431 | +0.83(+0.20%) |
Apr 16, 2019 | 395.12 | 407.14 | 395.03 | 406.84 | 1,181,926 | +12.80(+3.25%) |
Apr 15, 2019 | 397.96 | 398.61 | 392.21 | 394.04 | 677,515 | -2.17(-0.55%) |
Apr 12, 2019 | 391.27 | 398.81 | 391.27 | 396.21 | 720,844 | +7.19(+1.85%) |
Apr 11, 2019 | 388.06 | 391.32 | 386.20 | 389.02 | 473,309 | +2.92(+0.76%) |
Apr 10, 2019 | 385.09 | 386.26 | 382.97 | 386.10 | 462,017 | +2.57(+0.67%) |
Apr 09, 2019 | 388.41 | 388.88 | 382.40 | 383.53 | 528,503 | -5.52(-1.42%) |
Apr 08, 2019 | 387.65 | 390.39 | 386.40 | 389.05 | 456,862 | +0.91(+0.23%) |
Apr 05, 2019 | 386.46 | 389.65 | 384.23 | 388.14 | 525,553 | +2.84(+0.74%) |
Apr 04, 2019 | 382.97 | 386.05 | 382.75 | 385.30 | 430,224 | +2.41(+0.63%) |
Apr 03, 2019 | 383.01 | 386.14 | 381.35 | 382.88 | 387,417 | +2.29(+0.60%) |
Apr 02, 2019 | 382.29 | 383.78 | 379.74 | 380.60 | 485,202 | -1.69(-0.44%) |
Apr 01, 2019 | 376.36 | 383.38 | 374.45 | 382.29 | 572,147 | +9.61(+2.58%) |
Mar 29, 2019 | 374.72 | 376.72 | 371.65 | 372.68 | 522,801 | +2.09(+0.56%) |
Mar 28, 2019 | 367.48 | 371.17 | 366.45 | 370.59 | 393,005 | +4.65(+1.27%) |
Mar 27, 2019 | 369.39 | 371.08 | 364.26 | 365.94 | 487,367 | -2.64(-0.72%) |
Mar 26, 2019 | 366.75 | 369.14 | 365.33 | 368.58 | 567,578 | +6.33(+1.75%) |
Mar 25, 2019 | 364.51 | 365.82 | 360.41 | 362.25 | 471,335 | -1.70(-0.47%) |
Mar 22, 2019 | 371.93 | 373.61 | 362.01 | 363.95 | 671,189 | -11.34(-3.02%) |
Mar 21, 2019 | 373.75 | 378.20 | 369.92 | 375.29 | 541,751 | +0.38(+0.10%) |
Mar 20, 2019 | 378.64 | 379.07 | 372.85 | 374.90 | 1,011,023 | -4.06(-1.07%) |
Mar 19, 2019 | 385.92 | 386.62 | 378.16 | 378.96 | 1,087,672 | -5.15(-1.34%) |
Mar 18, 2019 | 380.21 | 384.35 | 380.15 | 384.11 | 599,753 | +6.04(+1.60%) |
Mar 15, 2019 | 378.31 | 382.67 | 377.53 | 378.07 | 2,014,601 | -0.07(-0.02%) |
Mar 14, 2019 | 379.74 | 379.74 | 375.94 | 378.14 | 575,307 | +1.56(+0.41%) |
Mar 13, 2019 | 375.26 | 377.94 | 371.92 | 376.58 | 695,732 | +3.49(+0.93%) |
Mar 12, 2019 | 374.65 | 375.86 | 372.25 | 373.09 | 578,739 | -0.23(-0.06%) |
Mar 11, 2019 | 369.75 | 374.44 | 368.80 | 373.32 | 680,119 | +5.92(+1.61%) |
Mar 08, 2019 | 366.75 | 367.90 | 363.82 | 367.40 | 673,139 | -1.64(-0.44%) |
Mar 07, 2019 | 378.85 | 379.32 | 366.73 | 369.04 | 536,023 | -5.82(-1.55%) |
Mar 06, 2019 | 377.17 | 378.46 | 374.44 | 374.85 | 312,743 | -2.32(-0.62%) |
Mar 05, 2019 | 378.68 | 379.95 | 375.98 | 377.17 | 497,116 | -1.32(-0.35%) |
Mar 04, 2019 | 385.90 | 386.86 | 375.65 | 378.49 | 792,813 | -5.57(-1.45%) |
Mar 01, 2019 | 387.34 | 391.12 | 382.62 | 384.06 | 759,371 | +0.48(+0.12%) |
Feb 28, 2019 | 382.54 | 384.88 | 381.14 | 383.59 | 591,664 | +1.05(+0.27%) |
Feb 27, 2019 | 380.95 | 384.87 | 379.83 | 382.54 | 532,775 | +1.28(+0.34%) |
Feb 26, 2019 | 378.78 | 383.40 | 377.07 | 381.26 | 545,414 | +1.38(+0.36%) |
Feb 25, 2019 | 380.18 | 384.95 | 379.10 | 379.87 | 596,449 | +1.91(+0.51%) |
Feb 22, 2019 | 376.92 | 378.16 | 375.13 | 377.96 | 462,416 | +1.47(+0.39%) |
Feb 21, 2019 | 377.86 | 378.71 | 374.61 | 376.49 | 522,045 | -1.90(-0.50%) |
Feb 20, 2019 | 373.69 | 378.63 | 371.95 | 378.39 | 650,847 | +5.32(+1.43%) |
Feb 19, 2019 | 370.79 | 374.74 | 370.56 | 373.07 | 506,109 | -0.76(-0.20%) |
Feb 15, 2019 | 367.98 | 374.42 | 367.98 | 373.83 | 693,509 | +7.42(+2.02%) |
Feb 14, 2019 | 367.31 | 368.05 | 361.72 | 366.42 | 626,884 | -3.52(-0.95%) |
Feb 13, 2019 | 369.29 | 375.39 | 368.77 | 369.94 | 928,397 | +1.68(+0.46%) |
Feb 12, 2019 | 360.19 | 368.47 | 359.53 | 368.26 | 713,308 | +11.09(+3.10%) |
Feb 11, 2019 | 358.08 | 359.05 | 355.70 | 357.17 | 628,812 | +0.81(+0.23%) |
Feb 08, 2019 | 356.70 | 358.34 | 351.49 | 356.36 | 655,148 | -2.81(-0.78%) |
Feb 07, 2019 | 358.60 | 361.66 | 354.84 | 359.17 | 542,318 | -1.19(-0.33%) |
Feb 06, 2019 | 362.14 | 364.17 | 359.22 | 360.37 | 490,567 | -1.01(-0.28%) |
Feb 05, 2019 | 361.86 | 362.75 | 358.34 | 361.38 | 545,419 | -0.36(-0.10%) |
Feb 04, 2019 | 360.46 | 362.40 | 357.58 | 361.74 | 616,372 | +1.01(+0.28%) |
Feb 01, 2019 | 361.27 | 361.40 | 356.67 | 360.73 | 676,870 | +1.50(+0.42%) |
Jan 31, 2019 | 351.56 | 359.99 | 351.56 | 359.23 | 866,679 | +5.84(+1.65%) |
Jan 30, 2019 | 354.14 | 355.65 | 347.76 | 353.39 | 1,005,087 | +0.61(+0.17%) |
Jan 29, 2019 | 356.13 | 356.57 | 351.62 | 352.78 | 696,457 | +1.96(+0.56%) |
Jan 28, 2019 | 351.24 | 353.00 | 348.26 | 350.82 | 740,000 | -3.97(-1.12%) |
Jan 25, 2019 | 355.89 | 358.36 | 354.10 | 354.79 | 661,965 | +2.93(+0.83%) |
Jan 24, 2019 | 353.03 | 355.99 | 347.74 | 351.86 | 968,725 | -1.66(-0.47%) |
Jan 23, 2019 | 357.46 | 358.79 | 349.44 | 353.52 | 762,784 | -4.43(-1.24%) |
Jan 22, 2019 | 360.38 | 362.80 | 355.78 | 357.95 | 1,046,398 | -5.06(-1.39%) |
Jan 18, 2019 | 360.96 | 363.98 | 357.94 | 363.01 | 1,192,208 | +6.00(+1.68%) |
Jan 17, 2019 | 355.70 | 360.84 | 349.38 | 357.02 | 1,034,666 | -0.45(-0.13%) |
Jan 16, 2019 | 347.99 | 365.07 | 347.41 | 357.47 | 1,540,260 | +10.67(+3.08%) |
Jan 15, 2019 | 343.19 | 347.15 | 340.47 | 346.80 | 978,160 | +3.71(+1.08%) |
Jan 14, 2019 | 340.01 | 346.13 | 338.49 | 343.08 | 1,062,666 | -1.29(-0.37%) |
Jan 11, 2019 | 341.86 | 345.86 | 337.24 | 344.37 | 816,219 | -1.38(-0.40%) |
Jan 10, 2019 | 345.42 | 346.98 | 342.04 | 345.75 | 562,800 | -0.60(-0.17%) |
Jan 09, 2019 | 345.75 | 348.91 | 342.11 | 346.35 | 740,129 | +1.97(+0.57%) |
Jan 08, 2019 | 344.24 | 346.92 | 340.64 | 344.37 | 740,571 | +4.33(+1.27%) |
Jan 07, 2019 | 338.34 | 344.61 | 337.02 | 340.05 | 825,574 | +0.94(+0.28%) |
Jan 04, 2019 | 333.35 | 340.06 | 330.59 | 339.10 | 748,509 | +11.98(+3.66%) |
Jan 03, 2019 | 333.23 | 334.54 | 326.52 | 327.12 | 902,433 | -9.90(-2.94%) |
Jan 02, 2019 | 334.31 | 338.53 | 333.29 | 337.02 | 1,070,834 | -2.94(-0.87%) |
Dec 31, 2018 | 336.79 | 340.86 | 333.94 | 339.97 | 707,490 | +3.97(+1.18%) |
Dec 28, 2018 | 339.20 | 341.21 | 333.66 | 336.00 | 715,347 | +0.37(+0.11%) |
Dec 27, 2018 | 325.90 | 335.76 | 322.42 | 335.62 | 905,361 | +5.69(+1.72%) |
Dec 26, 2018 | 315.26 | 330.13 | 312.38 | 329.94 | 1,009,183 | +16.84(+5.38%) |
Dec 24, 2018 | 316.00 | 321.06 | 312.25 | 313.10 | 576,576 | -6.40(-2.00%) |
Dec 21, 2018 | 321.39 | 330.72 | 318.02 | 319.49 | 1,990,518 | -2.17(-0.68%) |
Dec 20, 2018 | 319.59 | 327.11 | 318.88 | 321.66 | 1,278,536 | -0.45(-0.14%) |
Dec 19, 2018 | 330.30 | 336.12 | 319.65 | 322.11 | 1,152,467 | -9.66(-2.91%) |
Dec 18, 2018 | 330.38 | 336.47 | 328.70 | 331.77 | 1,130,220 | +4.41(+1.35%) |
Dec 17, 2018 | 328.87 | 336.66 | 325.80 | 327.36 | 1,040,135 | -3.50(-1.06%) |
Dec 14, 2018 | 331.49 | 336.89 | 329.43 | 330.86 | 784,213 | -4.30(-1.28%) |
Dec 13, 2018 | 339.41 | 339.60 | 332.76 | 335.16 | 682,401 | -2.42(-0.72%) |
Dec 12, 2018 | 339.73 | 344.19 | 336.33 | 337.59 | 851,395 | +3.82(+1.14%) |
Dec 11, 2018 | 346.38 | 347.12 | 330.65 | 333.77 | 886,090 | -6.58(-1.93%) |
Dec 10, 2018 | 338.29 | 341.37 | 328.57 | 340.35 | 1,012,273 | +0.14(+0.04%) |
Dec 07, 2018 | 346.89 | 354.69 | 339.40 | 340.21 | 1,120,453 | -6.17(-1.78%) |
Dec 06, 2018 | 345.99 | 346.56 | 330.07 | 346.38 | 1,598,164 | -4.67(-1.33%) |
Dec 04, 2018 | 371.30 | 371.79 | 347.33 | 351.05 | 1,001,017 | -22.43(-6.01%) |
Dec 03, 2018 | 375.13 | 376.39 | 369.59 | 373.48 | 1,162,745 | +5.89(+1.60%) |
Nov 30, 2018 | 361.82 | 367.59 | 359.85 | 367.59 | 1,241,695 | +4.35(+1.20%) |
Nov 29, 2018 | 365.00 | 366.88 | 359.60 | 363.23 | 717,260 | -3.72(-1.01%) |
Nov 28, 2018 | 362.12 | 367.33 | 355.57 | 366.95 | 808,453 | +8.68(+2.42%) |
Nov 27, 2018 | 356.63 | 358.65 | 355.51 | 358.27 | 728,893 | -1.14(-0.32%) |
Nov 26, 2018 | 354.81 | 364.33 | 353.36 | 359.41 | 893,870 | +10.20(+2.92%) |
Nov 23, 2018 | 346.67 | 352.89 | 346.39 | 349.21 | 348,499 | -0.87(-0.25%) |
Nov 21, 2018 | 350.07 | 350.07 | 350.07 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.35 | 350.79 | 341.16 | 346.04 | 736,185 | -4.17(-1.19%) |
Nov 19, 2018 | 352.20 | 354.04 | 344.91 | 350.21 | 839,384 | -2.76(-0.78%) |
Nov 16, 2018 | 347.09 | 353.23 | 343.93 | 352.98 | 859,429 | +3.54(+1.01%) |
Nov 15, 2018 | 341.13 | 350.21 | 339.00 | 349.44 | 797,821 | +4.21(+1.22%) |
Nov 14, 2018 | 352.56 | 354.65 | 341.25 | 345.23 | 863,750 | -4.58(-1.31%) |
Nov 13, 2018 | 351.07 | 355.55 | 349.08 | 349.81 | 678,676 | +1.62(+0.47%) |
Nov 12, 2018 | 354.65 | 354.65 | 347.66 | 348.19 | 672,264 | -7.33(-2.06%) |
Nov 09, 2018 | 354.69 | 360.39 | 351.22 | 355.51 | 718,422 | -6.39(-1.77%) |
Nov 08, 2018 | 362.11 | 365.35 | 360.45 | 361.90 | 807,401 | -2.87(-0.79%) |
Nov 07, 2018 | 358.65 | 365.00 | 352.40 | 364.77 | 1,255,587 | +9.70(+2.73%) |
Nov 06, 2018 | 354.18 | 355.54 | 352.39 | 355.06 | 1,024,756 | +2.09(+0.59%) |
Nov 05, 2018 | 351.71 | 354.37 | 350.62 | 352.98 | 876,026 | +1.06(+0.30%) |
Nov 02, 2018 | 358.11 | 360.00 | 348.67 | 351.91 | 1,012,894 | -2.77(-0.78%) |