Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |
Dec 02, 2019 | 344.69 | 346.03 | 338.82 | 343.52 | 162,375 | -1.66(-0.48%) |
Nov 29, 2019 | 343.62 | 346.79 | 343.62 | 345.18 | 122,017 | -0.22(-0.07%) |
Nov 27, 2019 | 344.18 | 346.98 | 344.00 | 345.41 | 167,978 | +3.38(+0.99%) |
Nov 26, 2019 | 340.82 | 342.50 | 338.65 | 342.03 | 303,469 | +1.71(+0.50%) |
Nov 25, 2019 | 338.63 | 341.10 | 338.60 | 340.32 | 289,001 | +1.56(+0.46%) |
Nov 22, 2019 | 343.61 | 344.46 | 337.04 | 338.75 | 240,554 | -4.12(-1.20%) |
Nov 21, 2019 | 344.35 | 344.35 | 338.84 | 342.88 | 165,956 | -1.94(-0.56%) |
Nov 20, 2019 | 344.54 | 348.09 | 342.61 | 344.82 | 262,018 | -0.84(-0.24%) |
Nov 19, 2019 | 338.90 | 346.23 | 338.10 | 345.66 | 415,333 | +8.94(+2.65%) |
Nov 18, 2019 | 337.51 | 339.56 | 334.62 | 336.72 | 345,954 | -2.16(-0.64%) |
Nov 15, 2019 | 334.92 | 339.02 | 333.68 | 338.88 | 283,444 | +4.41(+1.32%) |
Nov 14, 2019 | 330.61 | 334.84 | 327.33 | 334.48 | 251,197 | +6.55(+2.00%) |
Nov 13, 2019 | 323.43 | 328.57 | 319.77 | 327.93 | 313,957 | +3.98(+1.23%) |
Nov 12, 2019 | 320.05 | 326.17 | 319.08 | 323.95 | 211,174 | +4.93(+1.55%) |
Nov 11, 2019 | 321.62 | 325.98 | 318.16 | 319.02 | 338,520 | -4.19(-1.30%) |
Nov 08, 2019 | 327.60 | 329.48 | 323.17 | 323.21 | 350,847 | -4.25(-1.30%) |
Nov 07, 2019 | 328.39 | 329.24 | 322.15 | 327.46 | 441,247 | +0.58(+0.18%) |
Nov 06, 2019 | 329.52 | 330.11 | 325.09 | 326.88 | 373,740 | -1.24(-0.38%) |
Nov 05, 2019 | 340.25 | 340.25 | 325.99 | 328.12 | 369,937 | -12.12(-3.56%) |
Nov 04, 2019 | 339.87 | 341.57 | 334.98 | 340.25 | 308,716 | +2.58(+0.76%) |
Nov 01, 2019 | 338.47 | 341.49 | 331.85 | 337.67 | 501,576 | -1.38(-0.41%) |
Oct 31, 2019 | 331.81 | 345.70 | 325.47 | 339.05 | 537,170 | +17.15(+5.33%) |
Oct 30, 2019 | 320.51 | 323.74 | 318.19 | 321.90 | 241,978 | +1.40(+0.44%) |
Oct 29, 2019 | 317.74 | 324.65 | 316.62 | 320.50 | 222,069 | +1.04(+0.33%) |
Oct 28, 2019 | 314.80 | 319.66 | 314.67 | 319.46 | 174,462 | +5.33(+1.70%) |
Oct 25, 2019 | 312.60 | 315.20 | 308.40 | 314.13 | 149,192 | +1.19(+0.38%) |
Oct 24, 2019 | 314.73 | 317.49 | 310.99 | 312.94 | 216,068 | -0.99(-0.31%) |
Oct 23, 2019 | 316.03 | 317.83 | 311.98 | 313.93 | 221,694 | -0.73(-0.23%) |
Oct 22, 2019 | 322.76 | 323.89 | 314.01 | 314.66 | 208,889 | -7.78(-2.41%) |
Oct 21, 2019 | 317.26 | 324.90 | 317.26 | 322.44 | 258,584 | +2.03(+0.63%) |
Oct 18, 2019 | 319.02 | 321.30 | 316.84 | 320.40 | 147,757 | +0.26(+0.08%) |
Oct 17, 2019 | 314.52 | 322.02 | 314.52 | 320.14 | 211,332 | +4.64(+1.47%) |
Oct 16, 2019 | 319.90 | 321.79 | 315.23 | 315.51 | 205,873 | -5.13(-1.60%) |
Oct 15, 2019 | 319.19 | 322.80 | 316.96 | 320.64 | 212,878 | +3.72(+1.17%) |
Oct 14, 2019 | 315.41 | 317.84 | 313.29 | 316.92 | 221,504 | +2.59(+0.82%) |
Oct 11, 2019 | 312.39 | 316.81 | 311.65 | 314.33 | 249,917 | +4.87(+1.57%) |
Oct 10, 2019 | 308.08 | 310.56 | 304.14 | 309.46 | 364,360 | -1.10(-0.36%) |
Oct 09, 2019 | 312.01 | 314.52 | 310.25 | 310.57 | 199,085 | +1.44(+0.47%) |
Oct 08, 2019 | 317.73 | 317.73 | 309.04 | 309.12 | 341,944 | -11.41(-3.56%) |
Oct 07, 2019 | 320.76 | 324.13 | 320.28 | 320.53 | 197,299 | -1.60(-0.50%) |
Oct 04, 2019 | 327.63 | 329.26 | 321.18 | 322.13 | 235,776 | -2.25(-0.69%) |
Oct 03, 2019 | 317.65 | 324.57 | 315.39 | 324.39 | 222,968 | +6.92(+2.18%) |
Oct 02, 2019 | 322.21 | 322.21 | 311.77 | 317.47 | 329,691 | -6.08(-1.88%) |
Oct 01, 2019 | 332.17 | 332.18 | 323.23 | 323.55 | 198,788 | -8.02(-2.42%) |
Sep 30, 2019 | 327.87 | 333.32 | 327.88 | 331.57 | 295,932 | +4.03(+1.23%) |
Sep 27, 2019 | 333.58 | 333.58 | 325.50 | 327.54 | 220,099 | -4.28(-1.29%) |
Sep 26, 2019 | 337.16 | 337.83 | 329.95 | 331.81 | 149,363 | -2.67(-0.80%) |
Sep 25, 2019 | 334.25 | 334.86 | 329.72 | 334.49 | 206,089 | -0.87(-0.26%) |
Sep 24, 2019 | 341.50 | 344.16 | 334.06 | 335.36 | 345,556 | -4.03(-1.19%) |
Sep 23, 2019 | 331.81 | 342.58 | 327.92 | 339.39 | 393,029 | +3.87(+1.15%) |
Sep 20, 2019 | 333.23 | 337.72 | 333.23 | 335.52 | 544,920 | +2.05(+0.61%) |
Sep 19, 2019 | 331.85 | 336.25 | 331.08 | 333.47 | 186,032 | +0.85(+0.26%) |
Sep 18, 2019 | 331.36 | 332.76 | 327.68 | 332.62 | 285,159 | +2.14(+0.65%) |
Sep 17, 2019 | 322.06 | 334.48 | 321.88 | 330.49 | 326,788 | +9.28(+2.89%) |
Sep 16, 2019 | 321.45 | 323.95 | 317.84 | 321.21 | 223,510 | -1.97(-0.61%) |
Sep 13, 2019 | 330.53 | 331.55 | 321.91 | 323.18 | 294,285 | -6.47(-1.96%) |
Sep 12, 2019 | 333.29 | 335.19 | 327.94 | 329.65 | 274,595 | -0.97(-0.29%) |
Sep 11, 2019 | 331.42 | 335.93 | 328.99 | 330.61 | 261,328 | -0.11(-0.03%) |
Sep 10, 2019 | 330.61 | 332.21 | 320.07 | 330.72 | 541,921 | -2.39(-0.72%) |
Sep 09, 2019 | 348.80 | 348.80 | 331.49 | 333.11 | 296,654 | -14.48(-4.17%) |
Sep 06, 2019 | 347.96 | 350.05 | 345.80 | 347.59 | 173,681 | -0.30(-0.09%) |
Sep 05, 2019 | 349.76 | 354.43 | 344.12 | 347.90 | 239,503 | +0.68(+0.20%) |
Sep 04, 2019 | 354.75 | 354.75 | 346.24 | 347.21 | 252,921 | -5.21(-1.48%) |
Sep 03, 2019 | 353.78 | 354.25 | 349.09 | 352.43 | 158,339 | -2.73(-0.77%) |
Aug 30, 2019 | 357.22 | 358.39 | 353.09 | 355.16 | 219,177 | +0.56(+0.16%) |
Aug 29, 2019 | 354.41 | 356.37 | 351.20 | 354.60 | 169,935 | +3.63(+1.03%) |
Aug 28, 2019 | 349.10 | 353.43 | 346.99 | 350.97 | 229,640 | -0.35(-0.10%) |
Aug 27, 2019 | 353.05 | 354.96 | 349.05 | 351.32 | 362,358 | -0.23(-0.06%) |
Aug 26, 2019 | 352.37 | 352.37 | 347.06 | 351.55 | 230,265 | +2.23(+0.64%) |
Aug 23, 2019 | 356.21 | 358.44 | 347.18 | 349.32 | 241,105 | -8.02(-2.24%) |
Aug 22, 2019 | 360.48 | 360.48 | 353.28 | 357.34 | 323,437 | -1.58(-0.44%) |
Aug 21, 2019 | 361.30 | 363.27 | 358.16 | 358.93 | 329,328 | -0.08(-0.02%) |
Aug 20, 2019 | 360.69 | 364.90 | 358.65 | 359.00 | 222,921 | -1.93(-0.54%) |
Aug 19, 2019 | 362.06 | 364.55 | 360.21 | 360.94 | 170,254 | +0.03(+0.01%) |
Aug 16, 2019 | 362.29 | 362.90 | 358.56 | 360.91 | 158,106 | +1.32(+0.37%) |
Aug 15, 2019 | 355.68 | 363.62 | 355.68 | 359.59 | 309,354 | +3.37(+0.95%) |
Aug 14, 2019 | 359.88 | 359.88 | 354.24 | 356.22 | 339,842 | -5.13(-1.42%) |
Aug 13, 2019 | 356.71 | 362.65 | 356.71 | 361.36 | 378,737 | +5.22(+1.46%) |
Aug 12, 2019 | 361.02 | 363.77 | 354.31 | 356.14 | 311,884 | -6.23(-1.72%) |
Aug 09, 2019 | 359.84 | 364.50 | 358.28 | 362.37 | 183,687 | +5.14(+1.44%) |
Aug 08, 2019 | 348.88 | 357.23 | 348.44 | 357.23 | 227,355 | +8.36(+2.40%) |
Aug 07, 2019 | 348.95 | 350.64 | 345.57 | 348.88 | 255,843 | -4.76(-1.35%) |
Aug 06, 2019 | 345.27 | 355.52 | 343.46 | 353.63 | 321,467 | +11.79(+3.45%) |
Aug 05, 2019 | 352.24 | 352.24 | 336.94 | 341.85 | 275,593 | -10.48(-2.97%) |
Aug 02, 2019 | 352.82 | 356.65 | 347.51 | 352.33 | 438,551 | -0.21(-0.06%) |
Aug 01, 2019 | 336.27 | 357.63 | 336.27 | 352.54 | 515,279 | +21.29(+6.43%) |
Jul 31, 2019 | 338.12 | 339.90 | 327.90 | 331.26 | 285,852 | -7.16(-2.11%) |
Jul 30, 2019 | 339.14 | 341.53 | 336.19 | 338.41 | 244,987 | -3.59(-1.05%) |
Jul 29, 2019 | 339.70 | 343.92 | 338.31 | 342.00 | 336,059 | +3.51(+1.04%) |
Jul 26, 2019 | 337.75 | 338.86 | 335.41 | 338.49 | 189,738 | +1.01(+0.30%) |
Jul 25, 2019 | 334.71 | 338.83 | 332.70 | 337.48 | 198,149 | +0.04(+0.01%) |
Jul 24, 2019 | 332.80 | 337.66 | 330.54 | 337.44 | 117,975 | +4.46(+1.34%) |
Jul 23, 2019 | 330.88 | 333.66 | 328.30 | 332.98 | 124,825 | +2.27(+0.69%) |
Jul 22, 2019 | 328.48 | 332.65 | 327.63 | 330.71 | 143,059 | +4.03(+1.23%) |
Jul 19, 2019 | 333.11 | 333.70 | 326.56 | 326.68 | 190,456 | -5.29(-1.59%) |
Jul 18, 2019 | 325.80 | 332.42 | 324.36 | 331.98 | 173,442 | +6.33(+1.94%) |
Jul 17, 2019 | 323.10 | 326.27 | 323.10 | 325.65 | 196,079 | +2.41(+0.74%) |
Jul 16, 2019 | 328.22 | 328.22 | 322.36 | 323.24 | 212,708 | -3.35(-1.03%) |
Jul 15, 2019 | 326.58 | 327.19 | 323.93 | 326.60 | 157,726 | +0.67(+0.21%) |
Jul 12, 2019 | 327.92 | 328.51 | 322.72 | 325.92 | 215,275 | -1.67(-0.51%) |
Jul 11, 2019 | 324.74 | 327.69 | 322.82 | 327.59 | 164,639 | +3.98(+1.23%) |
Jul 10, 2019 | 327.80 | 329.40 | 323.57 | 323.61 | 208,184 | -3.35(-1.03%) |
Jul 09, 2019 | 323.83 | 327.08 | 321.94 | 326.97 | 184,699 | +2.55(+0.78%) |
Jul 08, 2019 | 323.65 | 324.99 | 321.40 | 324.42 | 156,989 | -1.38(-0.42%) |
Jul 05, 2019 | 322.33 | 325.81 | 322.33 | 325.81 | 107,791 | +0.83(+0.25%) |
Jul 03, 2019 | 324.33 | 325.37 | 321.83 | 324.98 | 143,995 | +1.28(+0.39%) |
Jul 02, 2019 | 327.48 | 327.87 | 321.11 | 323.70 | 156,777 | -3.78(-1.16%) |
Jul 01, 2019 | 325.63 | 327.75 | 318.82 | 327.48 | 412,923 | +4.60(+1.43%) |
Jun 28, 2019 | 319.75 | 323.12 | 317.92 | 322.88 | 1,192,991 | +3.31(+1.04%) |
Jun 27, 2019 | 320.90 | 321.06 | 317.04 | 319.56 | 204,030 | +0.79(+0.25%) |
Jun 26, 2019 | 328.30 | 328.50 | 318.49 | 318.78 | 337,725 | -8.96(-2.73%) |
Jun 25, 2019 | 323.88 | 328.64 | 323.06 | 327.74 | 248,627 | +3.25(+1.00%) |
Jun 24, 2019 | 325.57 | 327.34 | 322.07 | 324.49 | 229,406 | -1.88(-0.58%) |
Jun 21, 2019 | 326.46 | 327.42 | 321.83 | 326.37 | 282,043 | -0.11(-0.03%) |
Jun 20, 2019 | 326.62 | 329.52 | 321.39 | 326.48 | 192,302 | +1.16(+0.36%) |
Jun 19, 2019 | 322.31 | 326.21 | 320.68 | 325.32 | 214,549 | +2.00(+0.62%) |
Jun 18, 2019 | 319.68 | 323.61 | 317.35 | 323.32 | 312,834 | +5.92(+1.86%) |
Jun 17, 2019 | 312.31 | 318.43 | 312.31 | 317.40 | 267,183 | +5.16(+1.65%) |
Jun 14, 2019 | 312.98 | 314.56 | 310.86 | 312.24 | 350,964 | -0.74(-0.24%) |
Jun 13, 2019 | 310.99 | 313.65 | 307.10 | 312.98 | 321,927 | +5.08(+1.65%) |
Jun 12, 2019 | 302.53 | 309.22 | 301.73 | 307.90 | 197,619 | +6.06(+2.01%) |
Jun 11, 2019 | 306.88 | 306.88 | 297.65 | 301.84 | 133,676 | -1.35(-0.44%) |
Jun 10, 2019 | 298.40 | 304.58 | 298.29 | 303.19 | 185,252 | +5.53(+1.86%) |
Jun 07, 2019 | 295.58 | 298.46 | 294.78 | 297.66 | 144,406 | +3.43(+1.17%) |
Jun 06, 2019 | 291.06 | 296.52 | 287.80 | 294.22 | 199,399 | +3.51(+1.21%) |
Jun 05, 2019 | 287.72 | 290.77 | 283.91 | 290.71 | 203,584 | +5.19(+1.82%) |
Jun 04, 2019 | 285.17 | 285.66 | 277.38 | 285.53 | 247,901 | +3.09(+1.09%) |
Jun 03, 2019 | 281.02 | 285.95 | 280.33 | 282.44 | 384,521 | +1.34(+0.48%) |
May 31, 2019 | 282.28 | 283.25 | 277.85 | 281.10 | 335,990 | -2.54(-0.89%) |
May 30, 2019 | 282.36 | 288.61 | 282.13 | 283.64 | 175,199 | +2.16(+0.77%) |
May 29, 2019 | 282.04 | 284.37 | 279.10 | 281.48 | 202,648 | -0.92(-0.32%) |
May 28, 2019 | 288.42 | 291.69 | 282.11 | 282.40 | 138,462 | -5.83(-2.02%) |
May 24, 2019 | 285.49 | 290.40 | 285.49 | 288.23 | 236,198 | +3.59(+1.26%) |
May 23, 2019 | 288.85 | 288.89 | 281.98 | 284.64 | 174,751 | -5.67(-1.95%) |
May 22, 2019 | 286.61 | 290.72 | 285.82 | 290.31 | 99,596 | +2.31(+0.80%) |
May 21, 2019 | 285.73 | 291.08 | 284.94 | 288.00 | 172,977 | +3.56(+1.25%) |
May 20, 2019 | 287.72 | 287.72 | 282.91 | 284.44 | 249,793 | -4.16(-1.44%) |
May 17, 2019 | 291.17 | 292.52 | 287.84 | 288.61 | 295,171 | -5.37(-1.83%) |
May 16, 2019 | 289.10 | 298.17 | 287.68 | 293.98 | 339,527 | +5.76(+2.00%) |
May 15, 2019 | 288.01 | 289.45 | 285.77 | 288.22 | 203,581 | -1.86(-0.64%) |
May 14, 2019 | 287.03 | 292.62 | 286.63 | 290.08 | 174,261 | +3.69(+1.29%) |
May 13, 2019 | 289.93 | 291.14 | 285.93 | 286.39 | 260,548 | -8.53(-2.89%) |
May 10, 2019 | 291.47 | 295.57 | 286.52 | 294.93 | 269,226 | +1.45(+0.49%) |
May 09, 2019 | 286.53 | 294.12 | 284.64 | 293.48 | 233,850 | +4.87(+1.69%) |
May 08, 2019 | 286.13 | 289.18 | 284.68 | 288.61 | 259,026 | +1.96(+0.68%) |
May 07, 2019 | 289.64 | 291.76 | 284.00 | 286.65 | 422,391 | -4.55(-1.56%) |
May 06, 2019 | 288.62 | 293.22 | 287.16 | 291.20 | 344,803 | -1.32(-0.45%) |
May 03, 2019 | 291.28 | 292.88 | 287.01 | 292.52 | 410,411 | +2.27(+0.78%) |
May 02, 2019 | 280.00 | 291.19 | 278.66 | 290.25 | 495,644 | +16.96(+6.21%) |
May 01, 2019 | 278.48 | 278.48 | 272.01 | 273.29 | 331,089 | -5.43(-1.95%) |
Apr 30, 2019 | 273.29 | 279.27 | 272.94 | 278.71 | 280,454 | +5.45(+2.00%) |
Apr 29, 2019 | 274.99 | 275.95 | 271.68 | 273.26 | 258,996 | -1.42(-0.52%) |
Apr 26, 2019 | 273.80 | 275.33 | 272.44 | 274.68 | 251,155 | +0.71(+0.26%) |
Apr 25, 2019 | 269.91 | 274.85 | 269.26 | 273.97 | 235,301 | +2.37(+0.87%) |
Apr 24, 2019 | 270.73 | 272.69 | 267.82 | 271.60 | 352,804 | -1.24(-0.45%) |
Apr 23, 2019 | 268.12 | 273.40 | 267.74 | 272.84 | 336,143 | +5.46(+2.04%) |
Apr 22, 2019 | 268.86 | 272.88 | 266.57 | 267.38 | 296,615 | -2.44(-0.91%) |
Apr 18, 2019 | 270.42 | 272.58 | 264.47 | 269.82 | 392,750 | -0.68(-0.25%) |
Apr 17, 2019 | 286.92 | 286.92 | 269.70 | 270.50 | 400,133 | -15.86(-5.54%) |
Apr 16, 2019 | 296.36 | 297.24 | 285.26 | 286.36 | 258,668 | -8.48(-2.88%) |
Apr 15, 2019 | 298.19 | 299.34 | 294.36 | 294.84 | 209,409 | -2.33(-0.78%) |
Apr 12, 2019 | 299.48 | 301.90 | 295.66 | 297.17 | 250,949 | -0.11(-0.04%) |
Apr 11, 2019 | 297.99 | 297.99 | 293.79 | 297.27 | 137,744 | +0.38(+0.13%) |
Apr 10, 2019 | 294.86 | 299.06 | 294.12 | 296.89 | 165,587 | +1.45(+0.49%) |
Apr 09, 2019 | 294.13 | 296.15 | 293.80 | 295.44 | 105,301 | +0.01(+0.00%) |
Apr 08, 2019 | 294.79 | 296.16 | 290.76 | 295.43 | 111,023 | +1.04(+0.35%) |
Apr 05, 2019 | 294.51 | 297.63 | 293.66 | 294.39 | 150,528 | +0.08(+0.03%) |
Apr 04, 2019 | 295.52 | 295.52 | 292.54 | 294.31 | 127,373 | -0.13(-0.04%) |
Apr 03, 2019 | 296.30 | 296.87 | 292.03 | 294.44 | 259,173 | -0.39(-0.13%) |
Apr 02, 2019 | 294.87 | 295.58 | 292.52 | 294.83 | 126,584 | +0.46(+0.16%) |
Apr 01, 2019 | 295.69 | 297.60 | 291.05 | 294.37 | 275,950 | +0.10(+0.03%) |
Mar 29, 2019 | 294.18 | 294.57 | 291.25 | 294.27 | 241,400 | +2.00(+0.68%) |
Mar 28, 2019 | 293.81 | 293.92 | 290.26 | 292.28 | 182,918 | +0.32(+0.11%) |
Mar 27, 2019 | 297.84 | 297.84 | 290.69 | 291.96 | 195,709 | -4.15(-1.40%) |
Mar 26, 2019 | 294.46 | 296.27 | 292.57 | 296.11 | 289,222 | +4.33(+1.49%) |
Mar 25, 2019 | 294.36 | 294.36 | 288.39 | 291.77 | 307,023 | -2.04(-0.70%) |
Mar 22, 2019 | 296.80 | 297.28 | 293.56 | 293.82 | 155,560 | -3.19(-1.07%) |
Mar 21, 2019 | 292.63 | 297.94 | 290.42 | 297.00 | 224,052 | +3.08(+1.05%) |
Mar 20, 2019 | 293.55 | 296.71 | 291.30 | 293.92 | 289,103 | +0.37(+0.13%) |
Mar 19, 2019 | 294.40 | 295.76 | 292.98 | 293.55 | 222,914 | +0.32(+0.11%) |
Mar 18, 2019 | 294.52 | 296.86 | 289.05 | 293.23 | 308,821 | -1.76(-0.60%) |
Mar 15, 2019 | 291.03 | 295.04 | 291.03 | 294.99 | 672,450 | +3.93(+1.35%) |
Mar 14, 2019 | 288.91 | 291.49 | 286.36 | 291.06 | 233,766 | +1.38(+0.48%) |
Mar 13, 2019 | 288.96 | 294.05 | 287.39 | 289.68 | 322,982 | +0.97(+0.34%) |
Mar 12, 2019 | 284.43 | 289.31 | 283.04 | 288.70 | 235,746 | +4.44(+1.56%) |
Mar 11, 2019 | 280.89 | 284.40 | 280.56 | 284.26 | 223,184 | +4.86(+1.74%) |
Mar 08, 2019 | 278.34 | 279.61 | 274.52 | 279.40 | 321,798 | -0.64(-0.23%) |
Mar 07, 2019 | 280.65 | 281.72 | 277.29 | 280.05 | 237,238 | +0.40(+0.14%) |
Mar 06, 2019 | 285.87 | 285.87 | 278.52 | 279.65 | 212,765 | -6.27(-2.19%) |
Mar 05, 2019 | 284.91 | 286.82 | 282.79 | 285.92 | 220,515 | +0.94(+0.33%) |
Mar 04, 2019 | 288.15 | 289.82 | 283.70 | 284.97 | 372,360 | -1.85(-0.64%) |
Mar 01, 2019 | 283.58 | 286.96 | 283.09 | 286.82 | 247,663 | +4.55(+1.61%) |
Feb 28, 2019 | 282.58 | 282.91 | 280.34 | 282.27 | 182,347 | -0.22(-0.08%) |
Feb 27, 2019 | 280.15 | 282.64 | 278.59 | 282.50 | 120,958 | +1.97(+0.70%) |
Feb 26, 2019 | 282.30 | 282.39 | 279.74 | 280.52 | 171,361 | -1.72(-0.61%) |
Feb 25, 2019 | 279.89 | 282.51 | 274.45 | 282.25 | 301,629 | +4.60(+1.66%) |
Feb 22, 2019 | 269.64 | 278.83 | 269.64 | 277.64 | 315,494 | +9.91(+3.70%) |
Feb 21, 2019 | 263.56 | 272.46 | 262.53 | 267.73 | 622,229 | -10.94(-3.93%) |
Feb 20, 2019 | 274.32 | 279.43 | 273.26 | 278.68 | 253,842 | +4.36(+1.59%) |
Feb 19, 2019 | 277.80 | 279.69 | 272.95 | 274.32 | 463,132 | -3.78(-1.36%) |
Feb 15, 2019 | 275.88 | 278.50 | 273.64 | 278.10 | 263,785 | +4.25(+1.55%) |
Feb 14, 2019 | 273.00 | 275.60 | 269.78 | 273.85 | 193,887 | -0.06(-0.02%) |
Feb 13, 2019 | 271.51 | 274.12 | 269.31 | 273.91 | 208,963 | +3.58(+1.32%) |
Feb 12, 2019 | 270.14 | 270.68 | 267.82 | 270.33 | 356,130 | +2.25(+0.84%) |
Feb 11, 2019 | 267.70 | 270.29 | 266.34 | 268.08 | 219,937 | +1.41(+0.53%) |
Feb 08, 2019 | 261.94 | 266.68 | 261.89 | 266.67 | 253,197 | +3.16(+1.20%) |
Feb 07, 2019 | 263.53 | 263.94 | 260.75 | 263.51 | 325,821 | -1.61(-0.61%) |
Feb 06, 2019 | 265.91 | 266.26 | 263.28 | 265.13 | 286,867 | -0.84(-0.31%) |
Feb 05, 2019 | 265.47 | 269.46 | 264.62 | 265.96 | 241,179 | +1.19(+0.45%) |
Feb 04, 2019 | 263.17 | 265.27 | 261.38 | 264.78 | 307,042 | +0.48(+0.18%) |
Feb 01, 2019 | 266.88 | 269.24 | 263.00 | 264.30 | 252,374 | -1.75(-0.66%) |
Jan 31, 2019 | 265.53 | 268.48 | 264.18 | 266.05 | 328,218 | +0.84(+0.32%) |
Jan 30, 2019 | 261.86 | 266.00 | 259.07 | 265.21 | 336,369 | +4.64(+1.78%) |
Jan 29, 2019 | 261.82 | 261.82 | 258.66 | 260.57 | 232,540 | +0.01(+0.00%) |
Jan 28, 2019 | 258.77 | 262.24 | 258.73 | 260.56 | 356,758 | -0.94(-0.36%) |
Jan 25, 2019 | 259.92 | 262.44 | 257.57 | 261.51 | 316,213 | +2.75(+1.06%) |
Jan 24, 2019 | 253.65 | 258.86 | 252.13 | 258.75 | 278,004 | +5.27(+2.08%) |
Jan 23, 2019 | 250.35 | 254.61 | 249.58 | 253.48 | 360,657 | +2.97(+1.18%) |
Jan 22, 2019 | 250.50 | 252.79 | 248.57 | 250.51 | 364,243 | -0.38(-0.15%) |
Jan 18, 2019 | 250.13 | 252.39 | 248.31 | 250.89 | 664,295 | +3.13(+1.26%) |
Jan 17, 2019 | 241.37 | 247.96 | 239.81 | 247.76 | 12,591,452 | +5.90(+2.44%) |
Jan 16, 2019 | 245.12 | 246.59 | 240.90 | 241.87 | 1,348,374 | -7.27(-2.92%) |
Jan 15, 2019 | 242.85 | 250.49 | 241.98 | 249.13 | 174,098 | +6.00(+2.47%) |
Jan 14, 2019 | 246.22 | 248.07 | 242.83 | 243.13 | 269,685 | -5.88(-2.36%) |
Jan 11, 2019 | 255.16 | 255.77 | 247.99 | 249.02 | 203,441 | -6.45(-2.52%) |
Jan 10, 2019 | 250.88 | 255.56 | 248.55 | 255.47 | 151,127 | +2.92(+1.16%) |
Jan 09, 2019 | 247.81 | 254.27 | 246.84 | 252.55 | 209,792 | +6.59(+2.68%) |
Jan 08, 2019 | 245.65 | 247.08 | 241.92 | 245.95 | 228,315 | +2.59(+1.06%) |
Jan 07, 2019 | 243.67 | 246.56 | 241.77 | 243.37 | 206,704 | -0.93(-0.38%) |
Jan 04, 2019 | 242.57 | 246.59 | 242.54 | 244.30 | 416,341 | +4.81(+2.01%) |
Jan 03, 2019 | 244.18 | 244.46 | 238.10 | 239.49 | 296,803 | -6.01(-2.45%) |