Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 322.00 | 324.92 | 321.09 | 323.57 | 3,714,800 | +0.26(+0.08%) |
Dec 30, 2019 | 329.08 | 329.18 | 322.86 | 323.31 | 4,311,526 | -5.78(-1.76%) |
Dec 27, 2019 | 332.96 | 333.82 | 326.01 | 329.09 | 5,037,100 | -3.54(-1.06%) |
Dec 26, 2019 | 334.60 | 336.46 | 332.01 | 332.63 | 3,589,874 | -0.57(-0.17%) |
Dec 24, 2019 | 334.01 | 335.70 | 331.60 | 333.20 | 2,019,300 | +0.10(+0.03%) |
Dec 23, 2019 | 337.76 | 337.95 | 331.02 | 333.10 | 5,765,477 | -3.80(-1.13%) |
Dec 20, 2019 | 335.00 | 338.00 | 330.60 | 336.90 | 9,923,200 | +4.68(+1.41%) |
Dec 19, 2019 | 324.50 | 332.83 | 324.18 | 332.22 | 9,822,301 | +11.42(+3.56%) |
Dec 18, 2019 | 316.26 | 325.36 | 315.60 | 320.80 | 11,207,387 | +5.32(+1.69%) |
Dec 17, 2019 | 307.36 | 316.80 | 306.60 | 315.48 | 10,427,340 | +11.27(+3.70%) |
Dec 16, 2019 | 300.85 | 305.71 | 298.63 | 304.21 | 4,659,245 | +5.71(+1.91%) |
Dec 13, 2019 | 298.50 | 301.80 | 297.25 | 298.50 | 3,883,000 | +0.06(+0.02%) |
Dec 12, 2019 | 295.67 | 299.17 | 295.06 | 298.44 | 4,767,144 | -0.49(-0.16%) |
Dec 11, 2019 | 294.49 | 299.43 | 294.20 | 298.93 | 5,590,281 | +5.81(+1.98%) |
Dec 10, 2019 | 296.12 | 298.94 | 292.02 | 293.12 | 10,476,771 | -9.38(-3.10%) |
Dec 09, 2019 | 307.35 | 311.49 | 302.44 | 302.50 | 5,748,425 | -4.85(-1.58%) |
Dec 06, 2019 | 304.70 | 307.85 | 302.60 | 307.35 | 4,459,600 | +4.49(+1.48%) |
Dec 05, 2019 | 305.27 | 306.48 | 298.81 | 302.86 | 4,615,508 | -1.46(-0.48%) |
Dec 04, 2019 | 308.43 | 308.43 | 303.27 | 304.32 | 3,512,054 | -1.84(-0.60%) |
Dec 03, 2019 | 302.22 | 307.36 | 301.88 | 306.16 | 5,269,955 | -3.83(-1.24%) |
Dec 02, 2019 | 314.39 | 314.39 | 303.75 | 309.99 | 6,218,836 | -4.67(-1.48%) |
Nov 29, 2019 | 315.78 | 316.62 | 313.34 | 314.66 | 2,411,700 | -1.27(-0.40%) |
Nov 27, 2019 | 313.93 | 316.82 | 312.75 | 315.93 | 4,100,900 | +2.68(+0.86%) |
Nov 26, 2019 | 315.00 | 316.50 | 311.69 | 313.25 | 5,321,038 | -2.30(-0.73%) |
Nov 25, 2019 | 308.83 | 315.73 | 305.25 | 315.55 | 7,873,971 | +5.07(+1.63%) |
Nov 22, 2019 | 309.10 | 311.40 | 304.41 | 310.48 | 5,970,000 | -1.21(-0.39%) |
Nov 21, 2019 | 306.00 | 312.69 | 304.26 | 311.69 | 7,482,959 | +6.53(+2.14%) |
Nov 20, 2019 | 301.01 | 308.25 | 301.00 | 305.16 | 5,111,750 | +2.56(+0.85%) |
Nov 19, 2019 | 304.01 | 305.67 | 298.52 | 302.60 | 5,918,051 | +0.03(+0.01%) |
Nov 18, 2019 | 296.00 | 304.99 | 293.28 | 302.57 | 8,617,026 | +7.54(+2.56%) |
Nov 15, 2019 | 290.59 | 295.82 | 287.57 | 295.03 | 6,337,700 | +5.41(+1.87%) |
Nov 14, 2019 | 283.25 | 290.63 | 283.22 | 289.62 | 6,529,046 | +6.51(+2.30%) |
Nov 13, 2019 | 291.03 | 293.41 | 281.14 | 283.11 | 9,226,698 | -8.90(-3.05%) |
Nov 12, 2019 | 295.32 | 295.35 | 288.70 | 292.01 | 5,772,806 | -2.17(-0.74%) |
Nov 11, 2019 | 289.16 | 296.36 | 288.50 | 294.18 | 3,944,572 | +2.61(+0.90%) |
Nov 08, 2019 | 288.73 | 293.99 | 287.50 | 291.57 | 4,509,500 | +2.00(+0.69%) |
Nov 07, 2019 | 290.70 | 298.19 | 288.27 | 289.57 | 5,925,032 | +0.98(+0.34%) |
Nov 06, 2019 | 288.19 | 290.56 | 285.84 | 288.59 | 3,428,587 | +0.56(+0.19%) |
Nov 05, 2019 | 289.99 | 291.19 | 286.31 | 288.03 | 4,060,957 | -4.83(-1.65%) |
Nov 04, 2019 | 288.00 | 295.39 | 287.16 | 292.86 | 5,564,483 | +6.05(+2.11%) |
Nov 01, 2019 | 288.70 | 289.12 | 283.02 | 286.81 | 5,594,200 | -0.60(-0.21%) |
Oct 31, 2019 | 291.00 | 291.45 | 284.78 | 287.41 | 5,089,865 | -4.04(-1.39%) |
Oct 30, 2019 | 284.34 | 293.49 | 283.00 | 291.45 | 9,343,527 | +10.24(+3.64%) |
Oct 29, 2019 | 281.87 | 284.41 | 277.55 | 281.21 | 4,355,586 | -0.65(-0.23%) |
Oct 28, 2019 | 278.05 | 285.75 | 277.35 | 281.86 | 6,247,836 | +5.04(+1.82%) |
Oct 25, 2019 | 270.68 | 277.77 | 270.18 | 276.82 | 4,747,800 | +5.32(+1.96%) |
Oct 24, 2019 | 271.81 | 274.02 | 268.80 | 271.50 | 4,907,441 | +0.23(+0.08%) |
Oct 23, 2019 | 268.06 | 273.92 | 266.63 | 271.27 | 7,152,945 | +4.58(+1.72%) |
Oct 22, 2019 | 271.16 | 275.41 | 265.80 | 266.69 | 11,856,751 | -11.36(-4.09%) |
Oct 21, 2019 | 272.89 | 279.94 | 269.00 | 278.05 | 12,631,508 | +2.75(+1.00%) |
Oct 18, 2019 | 289.36 | 290.90 | 273.36 | 275.30 | 23,449,600 | -18.05(-6.15%) |
Oct 17, 2019 | 304.49 | 308.75 | 288.30 | 293.35 | 38,453,476 | +7.07(+2.47%) |
Oct 16, 2019 | 283.12 | 288.17 | 280.74 | 286.28 | 18,258,698 | +2.03(+0.71%) |
Oct 15, 2019 | 283.82 | 285.87 | 279.40 | 284.25 | 7,726,736 | -1.28(-0.45%) |
Oct 14, 2019 | 283.93 | 286.93 | 282.00 | 285.53 | 5,541,079 | +2.60(+0.92%) |
Oct 11, 2019 | 284.80 | 287.87 | 275.89 | 282.93 | 8,817,300 | +2.45(+0.87%) |
Oct 10, 2019 | 265.97 | 280.53 | 265.03 | 280.48 | 10,957,855 | +12.95(+4.84%) |
Oct 09, 2019 | 270.02 | 271.00 | 264.57 | 267.53 | 6,840,351 | -3.19(-1.18%) |
Oct 08, 2019 | 273.03 | 275.53 | 270.64 | 270.72 | 6,299,403 | -3.74(-1.36%) |
Oct 07, 2019 | 271.99 | 276.68 | 271.28 | 274.46 | 6,795,103 | +1.67(+0.61%) |
Oct 04, 2019 | 268.20 | 275.49 | 266.47 | 272.79 | 9,992,700 | +4.64(+1.73%) |
Oct 03, 2019 | 267.78 | 268.84 | 257.01 | 268.15 | 9,067,876 | +0.12(+0.04%) |
Oct 02, 2019 | 263.61 | 269.35 | 262.19 | 268.03 | 7,772,133 | -1.55(-0.57%) |
Oct 01, 2019 | 267.35 | 272.20 | 264.03 | 269.58 | 8,783,449 | +1.96(+0.73%) |
Sep 30, 2019 | 264.00 | 268.88 | 262.78 | 267.62 | 6,820,824 | +4.54(+1.73%) |
Sep 27, 2019 | 266.17 | 267.44 | 260.39 | 263.08 | 7,367,400 | -0.23(-0.09%) |
Sep 26, 2019 | 266.42 | 268.05 | 260.20 | 263.31 | 7,695,615 | -1.49(-0.56%) |
Sep 25, 2019 | 255.71 | 266.60 | 253.70 | 264.80 | 11,842,655 | +10.85(+4.27%) |
Sep 24, 2019 | 262.50 | 265.00 | 252.28 | 253.95 | 16,388,244 | -11.97(-4.50%) |
Sep 23, 2019 | 268.35 | 273.39 | 261.89 | 265.92 | 13,605,806 | -4.83(-1.78%) |
Sep 20, 2019 | 280.26 | 282.50 | 266.00 | 270.75 | 23,954,100 | -15.85(-5.53%) |
Sep 19, 2019 | 291.56 | 293.81 | 283.40 | 286.60 | 8,542,533 | -4.96(-1.70%) |
Sep 18, 2019 | 294.99 | 296.05 | 287.45 | 291.56 | 7,840,812 | -7.04(-2.36%) |
Sep 17, 2019 | 294.50 | 299.15 | 291.79 | 298.60 | 4,816,287 | +4.31(+1.46%) |
Sep 16, 2019 | 294.23 | 297.43 | 289.78 | 294.29 | 5,307,147 | +0.14(+0.05%) |
Sep 13, 2019 | 290.61 | 296.62 | 290.04 | 294.15 | 6,583,100 | +5.29(+1.83%) |
Sep 12, 2019 | 288.10 | 292.73 | 286.60 | 288.86 | 5,009,265 | +0.59(+0.20%) |
Sep 11, 2019 | 285.70 | 292.65 | 284.61 | 288.27 | 7,393,515 | +0.28(+0.10%) |
Sep 10, 2019 | 291.16 | 297.17 | 282.66 | 287.99 | 12,319,210 | -6.35(-2.16%) |
Sep 09, 2019 | 294.81 | 301.55 | 290.60 | 294.34 | 8,231,698 | +4.17(+1.44%) |
Sep 06, 2019 | 293.35 | 293.35 | 287.03 | 290.17 | 5,166,500 | -3.08(-1.05%) |
Sep 05, 2019 | 285.32 | 293.97 | 282.79 | 293.25 | 8,969,905 | +1.73(+0.59%) |
Sep 04, 2019 | 291.25 | 292.38 | 286.51 | 291.52 | 4,652,991 | +2.23(+0.77%) |
Sep 03, 2019 | 290.82 | 293.90 | 288.06 | 289.29 | 3,683,220 | -4.46(-1.52%) |
Aug 30, 2019 | 298.78 | 298.94 | 290.85 | 293.75 | 4,447,900 | -3.03(-1.02%) |
Aug 29, 2019 | 295.00 | 299.93 | 294.99 | 296.78 | 4,390,131 | +5.01(+1.72%) |
Aug 28, 2019 | 289.47 | 292.82 | 287.75 | 291.77 | 3,955,993 | +0.74(+0.25%) |
Aug 27, 2019 | 294.54 | 296.77 | 287.20 | 291.03 | 6,312,440 | -3.95(-1.34%) |
Aug 26, 2019 | 295.24 | 296.95 | 292.50 | 294.98 | 4,696,548 | +3.54(+1.21%) |
Aug 23, 2019 | 295.00 | 299.01 | 290.32 | 291.44 | 6,331,100 | -5.49(-1.85%) |
Aug 22, 2019 | 298.65 | 300.33 | 293.15 | 296.93 | 4,976,139 | -0.88(-0.30%) |
Aug 21, 2019 | 301.61 | 302.88 | 296.20 | 297.81 | 5,686,822 | -1.18(-0.39%) |
Aug 20, 2019 | 304.57 | 305.00 | 297.68 | 298.99 | 7,350,699 | -10.39(-3.36%) |
Aug 19, 2019 | 306.25 | 311.75 | 304.75 | 309.38 | 4,948,309 | +6.58(+2.17%) |
Aug 16, 2019 | 298.86 | 303.55 | 296.27 | 302.80 | 7,090,700 | +6.50(+2.19%) |
Aug 15, 2019 | 299.50 | 300.63 | 288.00 | 296.30 | 9,681,681 | -2.81(-0.94%) |
Aug 14, 2019 | 308.01 | 308.41 | 298.01 | 299.11 | 7,345,277 | -13.17(-4.22%) |
Aug 13, 2019 | 309.77 | 316.43 | 308.16 | 312.28 | 5,337,714 | +1.45(+0.47%) |
Aug 12, 2019 | 305.46 | 312.89 | 303.24 | 310.83 | 6,527,848 | +1.90(+0.62%) |
Aug 09, 2019 | 313.74 | 316.64 | 305.68 | 308.93 | 5,349,000 | -6.97(-2.21%) |
Aug 08, 2019 | 311.03 | 316.36 | 306.63 | 315.90 | 5,903,932 | +11.61(+3.82%) |
Aug 07, 2019 | 302.56 | 305.00 | 296.81 | 304.29 | 9,319,943 | -5.81(-1.87%) |
Aug 06, 2019 | 310.58 | 311.88 | 305.30 | 310.10 | 6,172,538 | +2.47(+0.80%) |
Aug 05, 2019 | 310.96 | 313.42 | 304.68 | 307.63 | 8,675,795 | -11.20(-3.51%) |
Aug 02, 2019 | 317.49 | 319.41 | 311.80 | 318.83 | 6,280,300 | -0.67(-0.21%) |
Aug 01, 2019 | 324.25 | 328.58 | 318.73 | 319.50 | 6,558,814 | -3.49(-1.08%) |
Jul 31, 2019 | 325.16 | 331.77 | 318.53 | 322.99 | 6,257,836 | -2.94(-0.90%) |
Jul 30, 2019 | 329.20 | 329.65 | 323.23 | 325.93 | 6,027,359 | -6.77(-2.03%) |
Jul 29, 2019 | 335.98 | 336.40 | 328.77 | 332.70 | 5,781,408 | -3.08(-0.92%) |
Jul 26, 2019 | 328.79 | 336.00 | 327.50 | 335.78 | 10,847,400 | +9.32(+2.85%) |
Jul 25, 2019 | 318.86 | 327.69 | 316.30 | 326.46 | 10,793,129 | +8.52(+2.68%) |
Jul 24, 2019 | 310.51 | 319.99 | 307.25 | 317.94 | 11,959,549 | +10.64(+3.46%) |
Jul 23, 2019 | 311.44 | 313.50 | 306.00 | 307.30 | 9,164,502 | -3.32(-1.07%) |
Jul 22, 2019 | 312.00 | 314.54 | 305.81 | 310.62 | 17,719,544 | -4.48(-1.42%) |
Jul 19, 2019 | 323.40 | 325.85 | 314.23 | 315.10 | 16,302,400 | -10.11(-3.11%) |
Jul 18, 2019 | 323.76 | 329.85 | 320.30 | 325.21 | 31,300,952 | -37.23(-10.27%) |
Jul 17, 2019 | 366.25 | 366.50 | 361.75 | 362.44 | 13,519,348 | -3.55(-0.97%) |
Jul 16, 2019 | 370.09 | 371.34 | 364.92 | 365.99 | 5,857,146 | -0.61(-0.17%) |
Jul 15, 2019 | 372.94 | 373.68 | 362.30 | 366.60 | 7,938,931 | -6.65(-1.78%) |
Jul 12, 2019 | 378.68 | 379.74 | 372.79 | 373.25 | 6,636,900 | -6.25(-1.65%) |
Jul 11, 2019 | 381.10 | 384.54 | 378.80 | 379.50 | 4,334,703 | -1.50(-0.39%) |
Jul 10, 2019 | 382.77 | 384.34 | 377.40 | 381.00 | 5,876,656 | +1.07(+0.28%) |
Jul 09, 2019 | 379.06 | 384.76 | 377.50 | 379.93 | 6,929,958 | +3.77(+1.00%) |
Jul 08, 2019 | 378.19 | 378.25 | 375.36 | 376.16 | 3,111,770 | -4.39(-1.15%) |
Jul 05, 2019 | 378.29 | 381.40 | 375.56 | 380.55 | 3,732,100 | -1.17(-0.31%) |
Jul 03, 2019 | 376.69 | 381.99 | 375.84 | 381.72 | 3,799,000 | +6.29(+1.68%) |
Jul 02, 2019 | 374.89 | 376.00 | 370.31 | 375.43 | 3,627,780 | +1.41(+0.38%) |
Jul 01, 2019 | 373.50 | 376.66 | 372.00 | 374.02 | 5,000,212 | +6.70(+1.82%) |
Jun 28, 2019 | 370.26 | 371.55 | 364.87 | 367.32 | 4,592,700 | -2.70(-0.73%) |
Jun 27, 2019 | 363.20 | 370.85 | 363.20 | 370.02 | 4,136,965 | +7.82(+2.16%) |
Jun 26, 2019 | 361.60 | 366.79 | 361.60 | 362.20 | 3,667,588 | +1.90(+0.53%) |
Jun 25, 2019 | 370.75 | 371.00 | 358.29 | 360.30 | 5,747,929 | -11.05(-2.98%) |
Jun 24, 2019 | 370.27 | 375.00 | 370.20 | 371.35 | 4,828,555 | +2.14(+0.58%) |
Jun 21, 2019 | 365.00 | 371.45 | 365.00 | 369.21 | 7,448,300 | +4.00(+1.10%) |
Jun 20, 2019 | 365.91 | 370.12 | 361.21 | 365.21 | 5,897,382 | +1.69(+0.46%) |
Jun 19, 2019 | 361.72 | 364.74 | 356.12 | 363.52 | 5,661,836 | +6.40(+1.79%) |
Jun 18, 2019 | 355.57 | 361.50 | 353.75 | 357.12 | 5,425,216 | +6.50(+1.85%) |
Jun 17, 2019 | 342.69 | 351.77 | 342.06 | 350.62 | 5,355,070 | +10.89(+3.21%) |
Jun 14, 2019 | 341.63 | 343.40 | 336.15 | 339.73 | 5,019,000 | -3.70(-1.08%) |
Jun 13, 2019 | 347.23 | 348.50 | 339.25 | 343.43 | 6,207,859 | -2.13(-0.62%) |
Jun 12, 2019 | 351.82 | 353.61 | 343.23 | 345.56 | 4,581,332 | -5.71(-1.63%) |
Jun 11, 2019 | 355.00 | 357.58 | 348.50 | 351.27 | 5,394,550 | -0.74(-0.21%) |
Jun 10, 2019 | 363.65 | 367.10 | 349.29 | 352.01 | 7,805,054 | -8.86(-2.46%) |
Jun 07, 2019 | 357.39 | 365.15 | 355.69 | 360.87 | 4,777,300 | +3.74(+1.05%) |
Jun 06, 2019 | 354.84 | 358.21 | 352.09 | 357.13 | 3,708,619 | +1.40(+0.39%) |
Jun 05, 2019 | 354.38 | 357.88 | 348.71 | 355.73 | 5,015,562 | +2.33(+0.66%) |
Jun 04, 2019 | 345.00 | 353.61 | 343.25 | 353.40 | 7,887,954 | +15.15(+4.48%) |
Jun 03, 2019 | 343.56 | 347.66 | 332.65 | 338.25 | 7,847,556 | -5.03(-1.47%) |
May 31, 2019 | 347.22 | 349.34 | 342.92 | 343.28 | 5,023,400 | -8.57(-2.44%) |
May 30, 2019 | 350.55 | 354.21 | 348.30 | 351.85 | 4,005,853 | +2.66(+0.76%) |
May 29, 2019 | 353.60 | 353.85 | 345.90 | 349.19 | 5,655,472 | -5.59(-1.58%) |
May 28, 2019 | 354.39 | 361.20 | 353.64 | 354.78 | 4,715,795 | +0.39(+0.11%) |
May 24, 2019 | 355.41 | 359.44 | 353.79 | 354.39 | 3,830,900 | +2.18(+0.62%) |
May 23, 2019 | 355.50 | 357.42 | 347.70 | 352.21 | 5,629,281 | -7.52(-2.09%) |
May 22, 2019 | 358.01 | 370.46 | 357.30 | 359.73 | 6,228,499 | +5.46(+1.54%) |
May 21, 2019 | 350.95 | 356.42 | 349.93 | 354.27 | 4,025,105 | +5.47(+1.57%) |
May 20, 2019 | 351.23 | 352.42 | 345.40 | 348.80 | 4,617,339 | -5.65(-1.59%) |
May 17, 2019 | 356.39 | 359.62 | 353.79 | 354.45 | 4,725,400 | -4.86(-1.35%) |
May 16, 2019 | 356.37 | 364.00 | 353.93 | 359.31 | 6,440,378 | +4.32(+1.22%) |
May 15, 2019 | 343.34 | 356.50 | 341.39 | 354.99 | 6,338,422 | +9.38(+2.71%) |
May 14, 2019 | 348.71 | 349.95 | 342.50 | 345.61 | 5,350,969 | +0.35(+0.10%) |
May 13, 2019 | 352.29 | 354.26 | 343.10 | 345.26 | 8,021,895 | -15.78(-4.37%) |
May 10, 2019 | 361.62 | 365.26 | 353.06 | 361.04 | 5,657,100 | -1.71(-0.47%) |
May 09, 2019 | 360.90 | 364.20 | 352.75 | 362.75 | 5,879,883 | -1.62(-0.44%) |
May 08, 2019 | 367.92 | 369.00 | 361.36 | 364.37 | 6,568,805 | -6.09(-1.64%) |
May 07, 2019 | 377.00 | 379.91 | 365.81 | 370.46 | 6,972,929 | -8.21(-2.17%) |
May 06, 2019 | 377.69 | 381.35 | 376.00 | 378.67 | 5,790,031 | -6.36(-1.65%) |
May 03, 2019 | 381.53 | 385.03 | 378.27 | 385.03 | 5,130,300 | +5.97(+1.57%) |
May 02, 2019 | 378.00 | 383.50 | 374.51 | 379.06 | 5,395,560 | +0.25(+0.07%) |
May 01, 2019 | 374.00 | 385.99 | 373.17 | 378.81 | 9,253,319 | +8.27(+2.23%) |
Apr 30, 2019 | 369.56 | 374.50 | 368.35 | 370.54 | 3,868,630 | -1.29(-0.35%) |
Apr 29, 2019 | 373.68 | 374.58 | 369.11 | 371.83 | 3,815,168 | -3.02(-0.81%) |
Apr 26, 2019 | 368.35 | 375.14 | 366.24 | 374.85 | 5,621,900 | +6.52(+1.77%) |
Apr 25, 2019 | 374.49 | 374.76 | 365.70 | 368.33 | 6,254,185 | -5.90(-1.58%) |
Apr 24, 2019 | 381.07 | 381.90 | 373.27 | 374.23 | 6,537,788 | -7.66(-2.01%) |
Apr 23, 2019 | 375.45 | 384.80 | 374.71 | 381.89 | 10,088,514 | +4.83(+1.28%) |
Apr 22, 2019 | 359.70 | 377.69 | 359.00 | 377.06 | 11,973,451 | +16.71(+4.64%) |
Apr 18, 2019 | 355.00 | 360.41 | 351.64 | 360.35 | 8,353,100 | +5.61(+1.58%) |
Apr 17, 2019 | 365.05 | 368.76 | 350.60 | 354.74 | 18,050,312 | -4.72(-1.31%) |
Apr 16, 2019 | 355.00 | 364.48 | 352.72 | 359.46 | 18,690,872 | +10.59(+3.04%) |
Apr 15, 2019 | 350.71 | 352.21 | 342.27 | 348.87 | 8,836,590 | -2.27(-0.65%) |
Apr 12, 2019 | 360.69 | 361.75 | 349.36 | 351.14 | 15,646,100 | -16.51(-4.49%) |
Apr 11, 2019 | 365.00 | 370.12 | 360.81 | 367.65 | 6,520,370 | +3.73(+1.02%) |
Apr 10, 2019 | 365.79 | 368.85 | 362.25 | 363.92 | 4,540,948 | -0.79(-0.22%) |
Apr 09, 2019 | 360.54 | 366.74 | 359.00 | 364.71 | 5,434,425 | +3.30(+0.91%) |
Apr 08, 2019 | 365.11 | 365.94 | 359.93 | 361.41 | 4,652,315 | -4.08(-1.12%) |
Apr 05, 2019 | 369.00 | 369.80 | 364.66 | 365.49 | 3,905,400 | -2.39(-0.65%) |
Apr 04, 2019 | 370.07 | 372.05 | 362.40 | 367.88 | 4,625,459 | -1.87(-0.51%) |
Apr 03, 2019 | 369.26 | 373.41 | 366.19 | 369.75 | 5,375,009 | +2.03(+0.55%) |
Apr 02, 2019 | 366.25 | 368.42 | 362.22 | 367.72 | 5,156,692 | +0.76(+0.21%) |
Apr 01, 2019 | 359.00 | 368.33 | 358.51 | 366.96 | 7,080,821 | +10.40(+2.92%) |
Mar 29, 2019 | 357.16 | 358.25 | 353.71 | 356.56 | 4,705,600 | +1.95(+0.55%) |
Mar 28, 2019 | 354.48 | 355.94 | 349.20 | 354.61 | 4,353,192 | +1.24(+0.35%) |
Mar 27, 2019 | 361.00 | 362.47 | 350.37 | 353.37 | 7,847,959 | -6.60(-1.83%) |
Mar 26, 2019 | 367.87 | 368.38 | 358.02 | 359.97 | 7,665,223 | -6.26(-1.71%) |
Mar 25, 2019 | 359.00 | 367.04 | 357.44 | 366.23 | 8,469,784 | +5.22(+1.45%) |
Mar 22, 2019 | 375.95 | 376.43 | 360.04 | 361.01 | 8,661,300 | -16.86(-4.46%) |
Mar 21, 2019 | 374.00 | 379.00 | 370.61 | 377.87 | 8,534,339 | +2.65(+0.71%) |
Mar 20, 2019 | 358.91 | 375.90 | 357.01 | 375.22 | 10,902,733 | +16.44(+4.58%) |
Mar 19, 2019 | 366.40 | 366.96 | 356.80 | 358.78 | 7,539,263 | -4.66(-1.28%) |
Mar 18, 2019 | 362.47 | 370.97 | 361.86 | 363.44 | 7,192,236 | +1.98(+0.55%) |
Mar 15, 2019 | 361.02 | 364.00 | 358.89 | 361.46 | 8,443,200 | +2.64(+0.74%) |
Mar 14, 2019 | 360.50 | 363.84 | 358.10 | 358.82 | 5,269,543 | -2.39(-0.66%) |
Mar 13, 2019 | 355.81 | 362.48 | 352.77 | 361.21 | 6,441,420 | +4.94(+1.39%) |
Mar 12, 2019 | 359.37 | 360.13 | 353.80 | 356.27 | 5,164,100 | -2.59(-0.72%) |
Mar 11, 2019 | 352.00 | 358.98 | 350.03 | 358.86 | 5,380,347 | +9.26(+2.65%) |
Mar 08, 2019 | 345.75 | 349.92 | 342.47 | 349.60 | 6,898,800 | -3.00(-0.85%) |
Mar 07, 2019 | 360.16 | 362.86 | 350.50 | 352.60 | 6,146,534 | -7.01(-1.95%) |
Mar 06, 2019 | 353.60 | 359.88 | 351.70 | 359.61 | 6,200,500 | +5.31(+1.50%) |
Mar 05, 2019 | 351.46 | 356.17 | 348.25 | 354.30 | 5,925,030 | +3.26(+0.93%) |
Mar 04, 2019 | 359.72 | 362.25 | 348.04 | 351.04 | 7,480,004 | -6.28(-1.76%) |
Mar 01, 2019 | 362.26 | 362.87 | 354.69 | 357.32 | 5,526,500 | -0.78(-0.22%) |
Feb 28, 2019 | 362.47 | 366.39 | 357.71 | 358.10 | 6,175,023 | -4.77(-1.31%) |
Feb 27, 2019 | 363.50 | 368.03 | 359.80 | 362.87 | 5,623,381 | -2.10(-0.58%) |
Feb 26, 2019 | 362.98 | 365.70 | 359.33 | 364.97 | 4,938,701 | +1.06(+0.29%) |
Feb 25, 2019 | 367.01 | 371.49 | 363.79 | 363.91 | 7,562,501 | +0.89(+0.25%) |
Feb 22, 2019 | 360.34 | 366.13 | 360.05 | 363.02 | 7,088,200 | +6.05(+1.69%) |
Feb 21, 2019 | 360.03 | 362.85 | 353.88 | 356.97 | 6,220,537 | -2.94(-0.82%) |
Feb 20, 2019 | 364.85 | 366.71 | 356.70 | 359.91 | 8,104,299 | -2.01(-0.56%) |
Feb 19, 2019 | 355.80 | 365.00 | 355.32 | 361.92 | 7,387,860 | +5.05(+1.42%) |
Feb 15, 2019 | 358.47 | 364.40 | 355.50 | 356.87 | 9,229,900 | -2.20(-0.61%) |
Feb 14, 2019 | 351.75 | 360.45 | 348.33 | 359.07 | 9,285,699 | +7.30(+2.08%) |
Feb 13, 2019 | 357.30 | 359.60 | 350.28 | 351.77 | 10,544,848 | -8.20(-2.28%) |
Feb 12, 2019 | 348.09 | 360.00 | 346.52 | 359.97 | 10,392,958 | +14.24(+4.12%) |
Feb 11, 2019 | 350.00 | 352.87 | 344.81 | 345.73 | 5,439,298 | -1.84(-0.53%) |
Feb 08, 2019 | 338.00 | 348.00 | 338.00 | 347.57 | 7,561,300 | +2.86(+0.83%) |
Feb 07, 2019 | 347.90 | 348.75 | 339.02 | 344.71 | 7,855,141 | -7.48(-2.12%) |
Feb 06, 2019 | 357.00 | 357.04 | 347.19 | 352.19 | 6,708,489 | -3.62(-1.02%) |
Feb 05, 2019 | 353.20 | 360.00 | 352.90 | 355.81 | 9,035,383 | +4.47(+1.27%) |
Feb 04, 2019 | 342.60 | 352.00 | 341.30 | 351.34 | 9,037,050 | +11.49(+3.38%) |
Feb 01, 2019 | 337.18 | 346.84 | 336.50 | 339.85 | 9,827,700 | +0.35(+0.10%) |
Jan 31, 2019 | 339.68 | 345.99 | 338.09 | 339.50 | 8,506,816 | -1.16(-0.34%) |
Jan 30, 2019 | 332.75 | 341.78 | 330.80 | 340.66 | 9,222,304 | +11.76(+3.58%) |
Jan 29, 2019 | 335.87 | 338.22 | 328.15 | 328.90 | 7,633,504 | -6.76(-2.01%) |
Jan 28, 2019 | 334.70 | 336.30 | 328.88 | 335.66 | 8,640,232 | -2.39(-0.71%) |
Jan 25, 2019 | 328.72 | 340.00 | 328.51 | 338.05 | 11,166,600 | +11.38(+3.48%) |
Jan 24, 2019 | 320.60 | 331.80 | 319.00 | 326.67 | 11,118,381 | +4.68(+1.45%) |
Jan 23, 2019 | 328.25 | 331.75 | 318.60 | 321.99 | 13,461,537 | -3.17(-0.97%) |
Jan 22, 2019 | 334.89 | 336.88 | 321.03 | 325.16 | 17,913,484 | -13.94(-4.11%) |
Jan 18, 2019 | 351.97 | 353.00 | 336.73 | 339.10 | 26,621,000 | -14.09(-3.99%) |
Jan 17, 2019 | 349.50 | 355.79 | 346.41 | 353.19 | 18,588,184 | +1.80(+0.51%) |
Jan 16, 2019 | 354.00 | 358.85 | 348.11 | 351.39 | 15,362,230 | -3.25(-0.92%) |
Jan 15, 2019 | 349.60 | 357.22 | 347.00 | 354.64 | 21,151,608 | +21.70(+6.52%) |
Jan 14, 2019 | 334.24 | 335.48 | 329.13 | 332.94 | 10,481,417 | -4.65(-1.38%) |
Jan 11, 2019 | 330.96 | 341.09 | 328.52 | 337.59 | 19,500,400 | +12.93(+3.98%) |
Jan 10, 2019 | 314.57 | 325.37 | 312.50 | 324.66 | 13,420,744 | +4.70(+1.47%) |
Jan 09, 2019 | 317.71 | 323.35 | 313.50 | 319.96 | 13,315,512 | -0.31(-0.10%) |
Jan 08, 2019 | 319.98 | 320.59 | 308.01 | 320.27 | 15,325,763 | +4.93(+1.56%) |
Jan 07, 2019 | 302.10 | 316.80 | 301.65 | 315.34 | 18,600,422 | +17.77(+5.97%) |
Jan 04, 2019 | 281.88 | 297.80 | 278.54 | 297.57 | 19,330,100 | +26.37(+9.72%) |
Jan 03, 2019 | 270.20 | 275.79 | 264.43 | 271.20 | 14,955,361 | +3.54(+1.32%) |