Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 601.53 | 601.95 | 589.44 | 589.50 | 0 | -9.45(-1.58%) |
Jan 30, 2020 | 599.27 | 600.88 | 596.75 | 598.95 | 0 | -6.27(-1.04%) |
Jan 29, 2020 | 602.99 | 606.20 | 602.26 | 605.22 | 0 | +2.26(+0.37%) |
Jan 28, 2020 | 601.04 | 603.30 | 596.77 | 602.96 | 0 | +4.27(+0.71%) |
Jan 27, 2020 | 605.91 | 607.40 | 597.83 | 598.69 | 0 | -15.55(-2.53%) |
Jan 24, 2020 | 610.56 | 615.92 | 610.56 | 614.24 | 0 | +8.62(+1.42%) |
Jan 23, 2020 | 610.17 | 610.35 | 605.41 | 605.62 | 0 | -5.94(-0.97%) |
Jan 22, 2020 | 609.90 | 613.18 | 609.09 | 611.56 | 0 | -0.33(-0.05%) |
Jan 21, 2020 | 610.45 | 611.89 | 607.32 | 611.89 | 0 | -2.34(-0.38%) |
Jan 20, 2020 | 615.07 | 615.60 | 613.39 | 614.23 | 0 | -1.34(-0.22%) |
Jan 17, 2020 | 613.95 | 616.46 | 613.45 | 615.57 | 0 | +3.51(+0.57%) |
Jan 16, 2020 | 612.41 | 614.41 | 611.36 | 612.06 | 0 | +0.50(+0.08%) |
Jan 15, 2020 | 611.99 | 612.69 | 609.62 | 611.56 | 0 | +0.41(+0.07%) |
Jan 14, 2020 | 609.52 | 611.88 | 605.07 | 611.15 | 0 | +2.25(+0.37%) |
Jan 13, 2020 | 610.48 | 611.36 | 606.49 | 608.90 | 0 | -1.53(-0.25%) |
Jan 10, 2020 | 614.15 | 614.17 | 610.42 | 610.43 | 0 | -2.12(-0.35%) |
Jan 09, 2020 | 614.02 | 615.74 | 612.50 | 612.55 | 0 | +2.07(+0.34%) |
Jan 08, 2020 | 607.53 | 611.42 | 606.56 | 610.48 | 0 | +0.77(+0.13%) |
Jan 07, 2020 | 609.83 | 612.19 | 607.89 | 609.71 | 0 | +2.47(+0.41%) |
Jan 06, 2020 | 605.95 | 607.84 | 601.82 | 607.24 | 0 | -3.82(-0.63%) |
Jan 03, 2020 | 609.90 | 611.58 | 607.11 | 611.06 | 0 | -1.81(-0.30%) |
Jan 02, 2020 | 608.01 | 613.95 | 607.75 | 612.87 | 0 | +8.29(+1.37%) |
Dec 31, 2019 | 604.58 | 604.58 | 604.58 | 604.58 | 0 | -1.25(-0.21%) |
Dec 30, 2019 | 609.77 | 610.61 | 605.83 | 605.83 | 0 | -5.18(-0.85%) |
Dec 27, 2019 | 611.12 | 612.49 | 609.11 | 611.01 | 0 | +1.68(+0.28%) |
Dec 24, 2019 | 609.33 | 609.33 | 609.33 | 609.33 | 0 | +0.11(+0.02%) |
Dec 23, 2019 | 608.07 | 609.87 | 607.20 | 609.22 | 0 | -0.04(-0.01%) |
Dec 20, 2019 | 606.29 | 609.38 | 604.52 | 609.26 | 0 | +3.49(+0.58%) |
Dec 19, 2019 | 606.46 | 607.09 | 604.14 | 605.77 | 0 | -0.27(-0.04%) |
Dec 18, 2019 | 606.30 | 608.49 | 605.96 | 606.04 | 0 | -0.19(-0.03%) |
Dec 17, 2019 | 608.03 | 608.90 | 605.79 | 606.23 | 0 | -4.44(-0.73%) |
Dec 16, 2019 | 605.89 | 612.40 | 605.89 | 610.67 | 0 | +7.81(+1.30%) |
Dec 13, 2019 | 605.91 | 607.58 | 601.50 | 602.86 | 0 | +3.15(+0.53%) |
Dec 12, 2019 | 599.78 | 602.59 | 595.76 | 599.71 | 0 | +0.75(+0.13%) |
Dec 11, 2019 | 599.25 | 600.62 | 596.53 | 598.96 | 0 | -0.97(-0.16%) |
Dec 10, 2019 | 601.14 | 601.14 | 593.77 | 599.93 | 0 | -2.33(-0.39%) |
Dec 09, 2019 | 602.40 | 604.17 | 601.11 | 602.26 | 0 | -0.04(-0.01%) |
Dec 06, 2019 | 594.04 | 603.03 | 593.75 | 602.30 | 0 | +10.86(+1.84%) |
Dec 05, 2019 | 592.56 | 595.96 | 591.44 | 591.44 | 0 | +0.45(+0.08%) |
Dec 04, 2019 | 583.65 | 591.99 | 583.65 | 590.99 | 0 | +8.06(+1.38%) |
Dec 03, 2019 | 588.80 | 590.88 | 581.13 | 582.93 | 0 | -4.19(-0.71%) |
Dec 02, 2019 | 598.17 | 602.13 | 585.94 | 587.12 | 0 | -10.17(-1.70%) |
Nov 29, 2019 | 595.67 | 600.68 | 595.42 | 597.29 | 0 | -0.58(-0.10%) |
Nov 28, 2019 | 596.81 | 597.97 | 596.15 | 597.87 | 0 | -0.50(-0.08%) |
Nov 27, 2019 | 599.34 | 599.92 | 597.32 | 598.37 | 0 | +0.78(+0.13%) |
Nov 26, 2019 | 596.74 | 598.40 | 594.55 | 597.59 | 0 | +0.93(+0.16%) |
Nov 25, 2019 | 594.93 | 597.54 | 594.87 | 596.66 | 0 | +3.95(+0.67%) |
Nov 22, 2019 | 591.15 | 594.45 | 590.95 | 592.71 | 0 | +2.86(+0.48%) |
Nov 21, 2019 | 589.90 | 591.75 | 587.47 | 589.85 | 0 | -4.31(-0.73%) |
Nov 20, 2019 | 594.49 | 594.61 | 591.43 | 594.16 | 0 | -2.51(-0.42%) |
Nov 19, 2019 | 598.96 | 602.37 | 595.51 | 596.67 | 0 | -1.50(-0.25%) |
Nov 18, 2019 | 599.62 | 599.96 | 595.99 | 598.17 | 0 | -0.79(-0.13%) |
Nov 15, 2019 | 598.06 | 599.13 | 595.04 | 598.96 | 0 | +3.70(+0.62%) |
Nov 14, 2019 | 596.14 | 598.31 | 595.26 | 595.26 | 0 | -2.30(-0.38%) |
Nov 13, 2019 | 597.36 | 598.40 | 594.92 | 597.56 | 0 | -1.47(-0.25%) |
Nov 12, 2019 | 597.80 | 600.35 | 597.26 | 599.03 | 0 | +2.64(+0.44%) |
Nov 11, 2019 | 595.46 | 597.57 | 594.76 | 596.39 | 0 | -0.11(-0.02%) |
Nov 08, 2019 | 595.29 | 597.71 | 595.16 | 596.50 | 0 | -0.61(-0.10%) |
Nov 07, 2019 | 597.33 | 597.66 | 595.34 | 597.11 | 0 | +2.18(+0.37%) |
Nov 06, 2019 | 591.31 | 595.68 | 591.30 | 594.93 | 0 | +4.28(+0.72%) |
Nov 05, 2019 | 585.82 | 590.92 | 585.69 | 590.65 | 0 | +5.10(+0.87%) |
Nov 04, 2019 | 583.05 | 587.14 | 582.60 | 585.55 | 0 | +4.77(+0.82%) |
Nov 01, 2019 | 578.25 | 582.41 | 578.11 | 580.78 | 0 | +4.15(+0.72%) |
Oct 31, 2019 | 582.22 | 582.61 | 575.56 | 576.63 | 0 | -4.98(-0.86%) |
Oct 30, 2019 | 580.74 | 582.28 | 578.31 | 581.61 | 0 | -0.21(-0.04%) |
Oct 29, 2019 | 584.12 | 584.12 | 580.47 | 581.82 | 0 | -1.86(-0.32%) |
Oct 28, 2019 | 582.96 | 585.25 | 581.24 | 583.68 | 0 | -0.13(-0.02%) |
Oct 25, 2019 | 582.88 | 583.81 | 580.03 | 583.81 | 0 | +1.44(+0.25%) |
Oct 24, 2019 | 577.96 | 582.50 | 577.96 | 582.37 | 0 | +6.40(+1.11%) |
Oct 23, 2019 | 573.77 | 577.10 | 573.15 | 575.97 | 0 | -0.44(-0.08%) |
Oct 22, 2019 | 576.02 | 576.90 | 573.65 | 576.41 | 0 | +0.49(+0.09%) |
Oct 21, 2019 | 573.42 | 576.60 | 572.88 | 575.92 | 0 | +3.20(+0.56%) |
Oct 18, 2019 | 575.37 | 575.82 | 571.63 | 572.72 | 0 | -3.55(-0.62%) |
Oct 17, 2019 | 575.52 | 579.88 | 575.28 | 576.27 | 0 | -0.59(-0.10%) |
Oct 16, 2019 | 579.47 | 581.59 | 576.71 | 576.86 | 0 | -3.01(-0.52%) |
Oct 15, 2019 | 579.25 | 581.07 | 576.29 | 579.87 | 0 | +4.66(+0.81%) |
Oct 14, 2019 | 574.65 | 575.96 | 571.75 | 575.21 | 0 | -2.21(-0.38%) |
Oct 11, 2019 | 569.59 | 577.42 | 568.83 | 577.42 | 0 | +9.05(+1.59%) |
Oct 10, 2019 | 566.46 | 569.05 | 559.74 | 568.37 | 0 | +2.62(+0.46%) |
Oct 09, 2019 | 562.88 | 567.61 | 561.48 | 565.75 | 0 | +3.03(+0.54%) |
Oct 08, 2019 | 570.16 | 570.77 | 562.72 | 562.72 | 0 | -6.88(-1.21%) |
Oct 07, 2019 | 564.18 | 569.91 | 563.78 | 569.60 | 0 | +5.01(+0.89%) |
Oct 04, 2019 | 560.66 | 564.59 | 559.12 | 564.59 | 0 | +6.09(+1.09%) |
Oct 03, 2019 | 556.88 | 560.48 | 553.85 | 558.50 | 0 | +0.49(+0.09%) |
Oct 02, 2019 | 573.10 | 573.10 | 558.01 | 558.01 | 0 | -15.88(-2.77%) |
Oct 01, 2019 | 582.65 | 584.29 | 573.40 | 573.89 | 0 | -6.34(-1.09%) |
Sep 30, 2019 | 577.12 | 580.49 | 576.51 | 580.23 | 0 | +1.92(+0.33%) |
Sep 27, 2019 | 577.86 | 580.04 | 576.90 | 578.31 | 0 | +0.59(+0.10%) |
Sep 26, 2019 | 573.18 | 579.14 | 572.92 | 577.72 | 0 | +4.30(+0.75%) |
Sep 25, 2019 | 572.07 | 573.42 | 567.33 | 573.42 | 0 | -1.42(-0.25%) |
Sep 24, 2019 | 575.41 | 576.65 | 574.77 | 574.84 | 0 | +0.17(+0.03%) |
Sep 23, 2019 | 575.96 | 576.94 | 572.00 | 574.67 | 0 | -2.77(-0.48%) |
Sep 20, 2019 | 579.16 | 580.52 | 577.41 | 577.44 | 0 | -1.64(-0.28%) |
Sep 19, 2019 | 575.47 | 579.51 | 575.47 | 579.08 | 0 | +2.39(+0.41%) |
Sep 18, 2019 | 574.53 | 578.19 | 574.22 | 576.69 | 0 | +1.76(+0.31%) |
Sep 17, 2019 | 573.22 | 575.46 | 572.43 | 574.93 | 0 | +1.47(+0.26%) |
Sep 16, 2019 | 575.03 | 575.56 | 572.78 | 573.46 | 0 | -3.37(-0.58%) |
Sep 13, 2019 | 574.36 | 577.68 | 573.54 | 576.83 | 0 | +3.66(+0.64%) |
Sep 11, 2019 | 573.17 | 573.17 | 573.17 | 573.17 | 0 | +4.68(+0.82%) |
Sep 10, 2019 | 569.06 | 569.28 | 566.18 | 568.49 | 0 | +0.36(+0.06%) |
Sep 09, 2019 | 570.59 | 570.70 | 567.14 | 568.13 | 0 | -1.71(-0.30%) |
Sep 06, 2019 | 568.52 | 570.39 | 567.73 | 569.84 | 0 | +0.74(+0.13%) |
Sep 05, 2019 | 567.48 | 569.10 | 566.06 | 569.10 | 0 | +5.64(+1.00%) |
Sep 04, 2019 | 563.17 | 564.96 | 561.48 | 563.46 | 0 | +4.45(+0.80%) |
Sep 03, 2019 | 558.73 | 559.78 | 556.48 | 559.01 | 0 | -0.70(-0.13%) |
Sep 02, 2019 | 559.25 | 561.97 | 559.15 | 559.71 | 0 | +1.36(+0.24%) |
Aug 30, 2019 | 555.26 | 559.50 | 555.15 | 558.35 | 0 | +4.07(+0.73%) |
Aug 29, 2019 | 547.62 | 555.87 | 547.23 | 554.28 | 0 | +5.90(+1.08%) |
Aug 28, 2019 | 545.69 | 548.93 | 543.57 | 548.38 | 0 | +1.10(+0.20%) |
Aug 27, 2019 | 542.13 | 547.54 | 540.98 | 547.28 | 0 | +3.96(+0.73%) |
Aug 26, 2019 | 539.58 | 545.33 | 538.74 | 543.32 | 0 | +1.23(+0.23%) |
Aug 23, 2019 | 549.27 | 550.23 | 542.09 | 542.09 | 0 | -4.81(-0.88%) |
Aug 22, 2019 | 548.61 | 550.95 | 545.82 | 546.90 | 0 | -3.52(-0.64%) |
Aug 21, 2019 | 545.95 | 551.09 | 545.95 | 550.42 | 0 | +5.19(+0.95%) |
Aug 20, 2019 | 547.38 | 550.03 | 544.22 | 545.23 | 0 | -2.68(-0.49%) |
Aug 19, 2019 | 546.32 | 548.58 | 544.58 | 547.91 | 0 | +5.97(+1.10%) |
Aug 16, 2019 | 536.75 | 542.26 | 536.40 | 541.94 | 0 | +7.10(+1.33%) |
Aug 15, 2019 | 537.37 | 537.90 | 528.68 | 534.84 | 0 | -1.82(-0.34%) |
Aug 14, 2019 | 546.89 | 546.89 | 533.54 | 536.66 | 0 | -17.66(-3.19%) |
Aug 02, 2019 | 560.52 | 554.32 | 554.32 | 554.32 | 0 | -18.14(-3.17%) |
Aug 01, 2019 | 564.98 | 572.46 | 564.98 | 572.46 | 0 | +0.37(+0.06%) |
Jul 31, 2019 | 573.18 | 574.32 | 571.32 | 572.09 | 0 | -2.25(-0.39%) |
Jul 30, 2019 | 580.51 | 580.51 | 573.26 | 574.34 | 0 | -5.21(-0.90%) |
Jul 29, 2019 | 578.12 | 582.54 | 577.50 | 579.55 | 0 | -0.53(-0.09%) |
Jul 26, 2019 | 579.16 | 581.05 | 577.74 | 580.08 | 0 | +1.26(+0.22%) |
Jul 25, 2019 | 584.34 | 586.32 | 575.15 | 578.82 | 0 | -4.44(-0.76%) |
Jul 24, 2019 | 583.26 | 583.98 | 580.86 | 583.26 | 0 | +1.18(+0.20%) |
Jul 23, 2019 | 579.13 | 584.37 | 579.13 | 582.08 | 0 | +6.08(+1.06%) |
Jul 22, 2019 | 572.90 | 576.00 | 572.11 | 576.00 | 0 | +4.16(+0.73%) |
Jul 19, 2019 | 574.41 | 575.97 | 570.30 | 571.84 | 0 | +0.27(+0.05%) |
Jul 18, 2019 | 569.19 | 574.01 | 569.00 | 571.57 | 0 | -0.77(-0.13%) |
Jul 17, 2019 | 570.02 | 574.86 | 570.02 | 572.34 | 0 | +1.13(+0.20%) |
Jul 16, 2019 | 568.33 | 571.82 | 567.34 | 571.21 | 0 | +1.95(+0.34%) |
Jul 15, 2019 | 568.29 | 570.78 | 565.93 | 569.26 | 0 | +1.85(+0.33%) |
Jul 12, 2019 | 568.11 | 568.80 | 566.39 | 567.41 | 0 | +0.42(+0.07%) |
Jul 11, 2019 | 567.37 | 569.32 | 565.96 | 566.99 | 0 | +1.42(+0.25%) |
Jul 10, 2019 | 565.32 | 568.69 | 564.92 | 565.57 | 0 | -0.71(-0.13%) |
Jul 09, 2019 | 568.19 | 568.38 | 564.55 | 566.28 | 0 | -3.08(-0.54%) |
Jul 08, 2019 | 569.40 | 571.61 | 568.34 | 569.36 | 0 | -1.10(-0.19%) |
Jul 05, 2019 | 573.84 | 574.05 | 568.26 | 570.46 | 0 | -3.07(-0.54%) |
Jul 04, 2019 | 573.32 | 574.36 | 572.82 | 573.53 | 0 | +0.60(+0.10%) |
Jul 03, 2019 | 569.76 | 573.16 | 569.72 | 572.93 | 0 | +2.87(+0.50%) |
Jul 02, 2019 | 569.88 | 570.80 | 567.39 | 570.06 | 0 | +1.79(+0.31%) |
Jul 01, 2019 | 569.22 | 571.15 | 568.09 | 568.27 | 0 | +6.51(+1.16%) |
Jun 28, 2019 | 557.99 | 562.18 | 557.71 | 561.76 | 0 | +4.23(+0.76%) |
Jun 27, 2019 | 559.43 | 559.89 | 554.38 | 557.53 | 0 | -0.71(-0.13%) |
Jun 26, 2019 | 557.06 | 561.04 | 557.06 | 558.24 | 0 | -0.08(-0.01%) |
Jun 25, 2019 | 558.28 | 559.63 | 557.82 | 558.32 | 0 | -1.75(-0.31%) |
Jun 24, 2019 | 562.02 | 564.61 | 559.44 | 560.07 | 0 | -2.32(-0.41%) |
Jun 21, 2019 | 563.80 | 565.40 | 560.71 | 562.39 | 0 | -1.32(-0.23%) |
Jun 20, 2019 | 564.72 | 566.67 | 563.71 | 563.71 | 0 | +2.26(+0.40%) |
Jun 19, 2019 | 560.88 | 561.82 | 559.56 | 561.45 | 0 | +1.24(+0.22%) |
Jun 18, 2019 | 551.65 | 561.69 | 548.28 | 560.21 | 0 | +7.93(+1.44%) |
Jun 17, 2019 | 554.05 | 555.30 | 551.17 | 552.28 | 0 | -0.96(-0.17%) |
Jun 14, 2019 | 553.75 | 554.13 | 550.24 | 553.24 | 0 | -2.61(-0.47%) |
Jun 13, 2019 | 554.77 | 557.57 | 554.14 | 555.85 | 0 | -0.28(-0.05%) |
Jun 12, 2019 | 554.53 | 557.48 | 554.53 | 556.13 | 0 | -1.09(-0.20%) |
Jun 11, 2019 | 554.60 | 559.40 | 554.42 | 557.22 | 0 | +3.82(+0.69%) |
Jun 10, 2019 | 552.45 | 554.28 | 551.72 | 553.40 | 0 | +3.16(+0.57%) |
Jun 07, 2019 | 545.99 | 552.52 | 545.99 | 550.24 | 0 | +5.92(+1.09%) |
Jun 06, 2019 | 544.37 | 548.48 | 542.79 | 544.32 | 0 | +0.68(+0.13%) |
Jun 05, 2019 | 542.11 | 545.69 | 541.42 | 543.64 | 0 | +2.49(+0.46%) |
Jun 04, 2019 | 537.54 | 542.25 | 536.24 | 541.15 | 0 | +0.43(+0.08%) |
Jun 03, 2019 | 535.90 | 540.72 | 534.49 | 540.72 | 0 | +0.23(+0.04%) |
May 31, 2019 | 540.50 | 540.91 | 537.48 | 540.49 | 0 | -4.94(-0.91%) |
May 30, 2019 | 543.06 | 546.89 | 543.00 | 545.43 | 0 | +4.56(+0.84%) |
May 29, 2019 | 544.19 | 544.34 | 539.58 | 540.87 | 0 | -8.23(-1.50%) |
May 28, 2019 | 549.87 | 551.33 | 546.81 | 549.10 | 0 | -0.12(-0.02%) |
May 27, 2019 | 549.79 | 551.41 | 547.97 | 549.22 | 0 | +2.01(+0.37%) |
May 24, 2019 | 545.83 | 549.49 | 545.18 | 547.21 | 0 | +3.50(+0.64%) |
May 23, 2019 | 547.84 | 548.85 | 542.98 | 543.71 | 0 | -9.26(-1.67%) |
May 22, 2019 | 552.40 | 554.42 | 548.75 | 552.97 | 0 | -0.17(-0.03%) |
May 21, 2019 | 553.31 | 555.44 | 551.58 | 553.14 | 0 | +1.77(+0.32%) |
May 20, 2019 | 556.76 | 558.69 | 549.36 | 551.37 | 0 | -6.54(-1.17%) |
May 17, 2019 | 556.77 | 558.86 | 554.40 | 557.91 | 0 | -1.24(-0.22%) |
May 16, 2019 | 550.98 | 559.15 | 549.37 | 559.15 | 0 | +6.07(+1.10%) |
May 15, 2019 | 551.55 | 553.08 | 546.00 | 553.08 | 0 | +2.43(+0.44%) |
May 14, 2019 | 545.97 | 550.65 | 544.73 | 550.65 | 0 | +6.38(+1.17%) |
May 13, 2019 | 551.21 | 551.21 | 543.58 | 544.27 | 0 | -6.60(-1.20%) |
May 10, 2019 | 553.46 | 554.81 | 549.55 | 550.87 | 0 | +1.28(+0.23%) |
May 09, 2019 | 555.08 | 556.54 | 548.41 | 549.59 | 0 | -9.34(-1.67%) |
May 08, 2019 | 555.86 | 559.82 | 554.64 | 558.93 | 0 | +2.07(+0.37%) |
May 07, 2019 | 563.63 | 566.38 | 556.12 | 556.86 | 0 | -6.89(-1.22%) |
May 06, 2019 | 560.91 | 563.89 | 557.69 | 563.75 | 0 | -4.97(-0.87%) |
May 03, 2019 | 567.39 | 571.11 | 566.45 | 568.72 | 0 | +2.21(+0.39%) |
May 02, 2019 | 568.87 | 569.54 | 566.06 | 566.51 | 0 | -5.09(-0.89%) |
Apr 30, 2019 | 571.60 | 571.60 | 571.60 | 571.60 | 0 | +3.59(+0.63%) |
Apr 29, 2019 | 567.59 | 568.94 | 565.32 | 568.01 | 0 | +0.83(+0.15%) |
Apr 26, 2019 | 565.92 | 567.71 | 564.66 | 567.18 | 0 | -0.41(-0.07%) |
Apr 25, 2019 | 567.04 | 568.62 | 565.00 | 567.59 | 0 | -0.82(-0.14%) |
Apr 24, 2019 | 569.32 | 570.36 | 567.21 | 568.41 | 0 | -2.23(-0.39%) |
Apr 23, 2019 | 568.83 | 570.92 | 567.50 | 570.64 | 0 | +1.03(+0.18%) |
Apr 18, 2019 | 569.61 | 569.61 | 569.61 | 569.61 | 0 | +3.42(+0.60%) |
Apr 17, 2019 | 565.89 | 568.28 | 564.93 | 566.19 | 0 | +1.00(+0.18%) |
Apr 16, 2019 | 562.77 | 565.83 | 562.50 | 565.19 | 0 | +2.62(+0.47%) |
Apr 15, 2019 | 562.39 | 563.85 | 561.28 | 562.57 | 0 | +0.96(+0.17%) |
Apr 12, 2019 | 560.51 | 562.16 | 559.44 | 561.61 | 0 | -0.22(-0.04%) |
Apr 11, 2019 | 561.01 | 563.35 | 558.88 | 561.83 | 0 | -0.02(-0.00%) |
Apr 10, 2019 | 559.85 | 562.25 | 559.67 | 561.85 | 0 | +2.19(+0.39%) |
Apr 09, 2019 | 561.71 | 564.33 | 559.60 | 559.66 | 0 | -2.66(-0.47%) |
Apr 08, 2019 | 562.01 | 562.32 | 561.21 | 562.32 | 0 | -0.26(-0.05%) |
Apr 05, 2019 | 561.92 | 563.37 | 561.35 | 562.58 | 0 | +1.03(+0.18%) |
Apr 04, 2019 | 560.46 | 562.46 | 559.70 | 561.55 | 0 | +0.20(+0.04%) |
Apr 03, 2019 | 559.26 | 561.59 | 558.63 | 561.35 | 0 | +5.41(+0.97%) |
Apr 02, 2019 | 554.62 | 557.33 | 554.59 | 555.94 | 0 | +1.80(+0.32%) |
Apr 01, 2019 | 552.89 | 554.78 | 552.01 | 554.14 | 0 | +5.16(+0.94%) |
Mar 29, 2019 | 547.36 | 549.01 | 546.08 | 548.98 | 0 | +5.27(+0.97%) |
Mar 28, 2019 | 544.41 | 546.92 | 543.32 | 543.71 | 0 | -1.43(-0.26%) |
Mar 27, 2019 | 545.49 | 547.57 | 542.09 | 545.14 | 0 | -0.23(-0.04%) |
Mar 26, 2019 | 543.17 | 546.86 | 541.10 | 545.37 | 0 | +4.21(+0.78%) |
Mar 25, 2019 | 540.55 | 543.27 | 538.70 | 541.16 | 0 | -2.74(-0.50%) |
Mar 22, 2019 | 551.84 | 552.44 | 543.10 | 543.90 | 0 | -6.49(-1.18%) |
Mar 21, 2019 | 548.38 | 551.45 | 546.86 | 550.39 | 0 | +2.97(+0.54%) |
Mar 20, 2019 | 551.31 | 552.07 | 547.42 | 547.42 | 0 | -6.09(-1.10%) |
Mar 19, 2019 | 552.38 | 555.55 | 552.11 | 553.51 | 0 | +1.28(+0.23%) |
Mar 18, 2019 | 551.86 | 552.92 | 550.71 | 552.23 | 0 | +0.05(+0.01%) |
Mar 15, 2019 | 544.61 | 552.53 | 544.42 | 552.18 | 0 | +7.99(+1.47%) |
Mar 14, 2019 | 539.96 | 545.94 | 539.96 | 544.19 | 0 | +4.93(+0.91%) |
Mar 13, 2019 | 534.34 | 540.04 | 534.27 | 539.26 | 0 | +3.85(+0.72%) |
Mar 12, 2019 | 537.84 | 537.99 | 533.64 | 535.41 | 0 | +0.03(+0.01%) |
Mar 11, 2019 | 533.11 | 535.90 | 531.84 | 535.38 | 0 | +4.83(+0.91%) |
Mar 08, 2019 | 533.06 | 533.97 | 529.72 | 530.55 | 0 | -6.13(-1.14%) |
Mar 07, 2019 | 537.39 | 541.07 | 534.29 | 536.68 | 0 | -2.27(-0.42%) |
Mar 06, 2019 | 540.19 | 540.57 | 537.43 | 538.95 | 0 | -2.17(-0.40%) |
Mar 05, 2019 | 540.81 | 542.41 | 537.92 | 541.12 | 0 | +0.35(+0.06%) |
Mar 04, 2019 | 540.71 | 542.83 | 539.55 | 540.77 | 0 | +2.18(+0.40%) |
Mar 01, 2019 | 543.06 | 543.06 | 538.59 | 538.59 | 0 | -2.46(-0.45%) |
Feb 28, 2019 | 536.92 | 541.68 | 536.92 | 541.05 | 0 | +0.76(+0.14%) |
Feb 27, 2019 | 540.99 | 541.12 | 537.76 | 540.29 | 0 | -2.89(-0.53%) |
Feb 26, 2019 | 540.66 | 544.05 | 538.53 | 543.18 | 0 | +0.66(+0.12%) |
Feb 25, 2019 | 543.40 | 544.88 | 541.75 | 542.52 | 0 | +1.15(+0.21%) |
Feb 22, 2019 | 540.08 | 543.03 | 539.81 | 541.37 | 0 | +0.80(+0.15%) |
Feb 21, 2019 | 540.46 | 542.22 | 539.11 | 540.57 | 0 | +0.54(+0.10%) |
Feb 20, 2019 | 539.20 | 540.47 | 536.19 | 540.03 | 0 | +1.96(+0.36%) |
Feb 19, 2019 | 539.27 | 539.76 | 535.83 | 538.07 | 0 | -1.56(-0.29%) |
Feb 18, 2019 | 539.62 | 540.60 | 538.21 | 539.63 | 0 | +0.01(+0.00%) |
Feb 15, 2019 | 533.72 | 541.27 | 533.13 | 539.62 | 0 | +5.38(+1.01%) |
Feb 14, 2019 | 537.01 | 538.80 | 533.57 | 534.24 | 0 | -2.09(-0.39%) |
Feb 13, 2019 | 535.84 | 538.40 | 534.65 | 536.33 | 0 | +1.98(+0.37%) |
Feb 12, 2019 | 535.18 | 535.58 | 533.44 | 534.35 | 0 | +3.23(+0.61%) |
Feb 11, 2019 | 531.08 | 533.60 | 530.15 | 531.12 | 0 | +3.13(+0.59%) |
Feb 08, 2019 | 529.58 | 530.92 | 526.69 | 527.99 | 0 | -2.51(-0.47%) |
Feb 07, 2019 | 535.50 | 538.60 | 530.50 | 530.50 | 0 | -6.13(-1.14%) |
Feb 06, 2019 | 532.19 | 537.28 | 532.19 | 536.63 | 0 | +4.14(+0.78%) |
Feb 05, 2019 | 526.70 | 532.66 | 526.12 | 532.49 | 0 | +6.81(+1.30%) |
Feb 04, 2019 | 523.59 | 525.68 | 523.11 | 525.68 | 0 | +2.44(+0.47%) |