Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 593.97 | 598.54 | 567.11 | 579.65 | 1,225,075 | -18.84(-3.15%) |
Mar 30, 2020 | 562.40 | 602.32 | 551.29 | 598.49 | 838,915 | +46.96(+8.51%) |
Mar 27, 2020 | 532.27 | 561.48 | 514.06 | 551.52 | 663,849 | +6.21(+1.14%) |
Mar 26, 2020 | 519.28 | 560.79 | 511.61 | 545.32 | 813,166 | +31.24(+6.08%) |
Mar 25, 2020 | 497.26 | 550.99 | 496.86 | 514.08 | 779,924 | +7.45(+1.47%) |
Mar 24, 2020 | 473.17 | 513.18 | 460.94 | 506.62 | 985,202 | +52.67(+11.60%) |
Mar 23, 2020 | 468.71 | 469.60 | 443.50 | 453.96 | 950,510 | -16.13(-3.43%) |
Mar 20, 2020 | 510.21 | 519.70 | 457.73 | 470.09 | 1,325,544 | -40.35(-7.91%) |
Mar 19, 2020 | 530.75 | 547.66 | 497.03 | 510.44 | 1,061,530 | -20.55(-3.87%) |
Mar 18, 2020 | 505.80 | 542.95 | 496.00 | 530.99 | 1,107,564 | -2.82(-0.53%) |
Mar 17, 2020 | 518.44 | 555.20 | 514.82 | 533.81 | 1,309,704 | +30.39(+6.04%) |
Mar 16, 2020 | 540.68 | 544.11 | 491.88 | 503.41 | 1,098,306 | -73.00(-12.66%) |
Mar 13, 2020 | 543.19 | 578.97 | 525.97 | 576.42 | 1,164,780 | +51.94(+9.90%) |
Mar 12, 2020 | 516.85 | 552.20 | 506.87 | 524.48 | 1,082,061 | -31.25(-5.62%) |
Mar 11, 2020 | 549.08 | 561.47 | 542.82 | 555.73 | 967,482 | -10.65(-1.88%) |
Mar 10, 2020 | 556.84 | 570.80 | 529.98 | 566.38 | 761,101 | +33.62(+6.31%) |
Mar 09, 2020 | 529.93 | 558.64 | 529.12 | 532.77 | 780,393 | -32.12(-5.69%) |
Mar 06, 2020 | 556.46 | 566.11 | 540.62 | 564.89 | 890,232 | -7.42(-1.30%) |
Mar 05, 2020 | 583.78 | 595.66 | 567.10 | 572.31 | 622,880 | -26.75(-4.46%) |
Mar 04, 2020 | 580.97 | 600.02 | 577.19 | 599.06 | 631,880 | +28.15(+4.93%) |
Mar 03, 2020 | 577.00 | 588.43 | 556.84 | 570.91 | 731,375 | -3.45(-0.60%) |
Mar 02, 2020 | 536.31 | 575.67 | 535.74 | 574.37 | 815,586 | +42.77(+8.04%) |
Feb 28, 2020 | 544.34 | 547.52 | 523.01 | 531.60 | 1,219,625 | -22.91(-4.13%) |
Feb 27, 2020 | 579.04 | 585.36 | 554.30 | 554.51 | 773,832 | -30.02(-5.14%) |
Feb 26, 2020 | 588.91 | 591.95 | 579.93 | 584.54 | 446,686 | -1.99(-0.34%) |
Feb 25, 2020 | 596.80 | 599.45 | 582.37 | 586.52 | 730,200 | -9.52(-1.60%) |
Feb 24, 2020 | 599.10 | 604.86 | 589.38 | 596.04 | 586,711 | -10.25(-1.69%) |
Feb 21, 2020 | 602.57 | 607.23 | 595.30 | 606.29 | 654,481 | +7.02(+1.17%) |
Feb 20, 2020 | 595.21 | 599.39 | 590.87 | 599.27 | 382,580 | +4.32(+0.73%) |
Feb 19, 2020 | 599.09 | 600.86 | 592.81 | 594.95 | 438,201 | +0.12(+0.02%) |
Feb 18, 2020 | 595.37 | 600.75 | 590.92 | 594.83 | 462,992 | -4.68(-0.78%) |
Feb 14, 2020 | 590.67 | 604.75 | 588.92 | 599.51 | 474,441 | +11.92(+2.03%) |
Feb 13, 2020 | 568.50 | 588.22 | 565.63 | 587.59 | 549,975 | +11.65(+2.02%) |
Feb 12, 2020 | 569.55 | 577.26 | 565.94 | 575.93 | 612,811 | +8.85(+1.56%) |
Feb 11, 2020 | 566.65 | 572.79 | 564.72 | 567.09 | 373,286 | +1.42(+0.25%) |
Feb 10, 2020 | 563.04 | 567.25 | 561.08 | 565.66 | 292,466 | +5.57(+1.00%) |
Feb 07, 2020 | 559.30 | 561.52 | 556.51 | 560.09 | 202,111 | +2.10(+0.38%) |
Feb 06, 2020 | 560.33 | 561.78 | 549.52 | 557.99 | 232,656 | +2.28(+0.41%) |
Feb 05, 2020 | 562.39 | 563.07 | 554.55 | 555.71 | 354,352 | -6.09(-1.08%) |
Feb 04, 2020 | 562.02 | 563.30 | 559.41 | 561.80 | 352,661 | +3.93(+0.70%) |
Feb 03, 2020 | 547.67 | 560.22 | 546.27 | 557.87 | 482,192 | +12.82(+2.35%) |
Jan 31, 2020 | 558.31 | 559.42 | 542.86 | 545.05 | 528,648 | -12.26(-2.20%) |
Jan 30, 2020 | 557.04 | 562.04 | 557.04 | 557.32 | 376,984 | +0.30(+0.05%) |
Jan 29, 2020 | 554.60 | 558.47 | 551.58 | 557.02 | 263,087 | +0.10(+0.02%) |
Jan 28, 2020 | 550.84 | 558.86 | 550.29 | 556.92 | 344,207 | +7.97(+1.45%) |
Jan 27, 2020 | 545.22 | 549.89 | 541.25 | 548.96 | 252,274 | +1.84(+0.34%) |
Jan 24, 2020 | 552.12 | 557.64 | 545.34 | 547.12 | 355,858 | -3.74(-0.68%) |
Jan 23, 2020 | 549.45 | 557.97 | 547.67 | 550.86 | 381,120 | +4.01(+0.73%) |
Jan 22, 2020 | 550.25 | 553.79 | 546.03 | 546.85 | 480,507 | +1.54(+0.28%) |
Jan 21, 2020 | 546.70 | 549.51 | 539.70 | 545.30 | 736,745 | +1.85(+0.34%) |
Jan 17, 2020 | 549.00 | 551.49 | 543.36 | 543.46 | 859,297 | -6.58(-1.20%) |
Jan 16, 2020 | 543.04 | 551.22 | 542.17 | 550.04 | 564,893 | +8.21(+1.51%) |
Jan 15, 2020 | 543.97 | 547.64 | 540.73 | 541.83 | 426,629 | -0.24(-0.04%) |
Jan 14, 2020 | 550.67 | 551.77 | 538.77 | 542.07 | 416,938 | -7.82(-1.42%) |
Jan 13, 2020 | 549.82 | 553.19 | 547.39 | 549.89 | 428,776 | +0.89(+0.16%) |
Jan 10, 2020 | 548.37 | 550.64 | 542.83 | 549.00 | 333,137 | +4.63(+0.85%) |
Jan 09, 2020 | 538.79 | 545.30 | 531.82 | 544.37 | 248,396 | +4.80(+0.89%) |
Jan 08, 2020 | 538.83 | 541.75 | 531.45 | 539.57 | 282,389 | +1.77(+0.33%) |
Jan 07, 2020 | 540.19 | 542.07 | 531.46 | 537.80 | 273,322 | -2.40(-0.44%) |
Jan 06, 2020 | 540.80 | 543.46 | 535.83 | 540.20 | 307,628 | -0.59(-0.11%) |
Jan 03, 2020 | 531.88 | 545.64 | 531.88 | 540.79 | 416,664 | +5.33(+1.00%) |
Jan 02, 2020 | 539.67 | 540.60 | 532.39 | 535.46 | 485,258 | -4.02(-0.75%) |
Dec 31, 2019 | 536.56 | 539.67 | 534.55 | 539.48 | 316,583 | +3.20(+0.60%) |
Dec 30, 2019 | 536.34 | 538.31 | 531.47 | 536.28 | 267,388 | -2.09(-0.39%) |
Dec 27, 2019 | 538.25 | 540.17 | 534.35 | 538.37 | 250,799 | +2.76(+0.52%) |
Dec 26, 2019 | 530.21 | 536.17 | 528.82 | 535.61 | 165,614 | +5.80(+1.09%) |
Dec 24, 2019 | 528.24 | 533.02 | 526.04 | 529.81 | 89,370 | +1.48(+0.28%) |
Dec 23, 2019 | 533.63 | 535.45 | 526.92 | 528.34 | 196,606 | -5.61(-1.05%) |
Dec 20, 2019 | 537.77 | 538.10 | 530.34 | 533.95 | 1,008,283 | +1.66(+0.31%) |
Dec 19, 2019 | 523.60 | 534.66 | 521.75 | 532.29 | 420,761 | +9.68(+1.85%) |
Dec 18, 2019 | 517.21 | 523.91 | 516.04 | 522.61 | 532,053 | +7.33(+1.42%) |
Dec 17, 2019 | 522.73 | 527.75 | 513.88 | 515.28 | 445,279 | -4.88(-0.94%) |
Dec 16, 2019 | 510.69 | 521.14 | 505.69 | 520.16 | 511,824 | +10.13(+1.99%) |
Dec 13, 2019 | 506.18 | 510.86 | 501.97 | 510.04 | 598,976 | +3.73(+0.74%) |
Dec 12, 2019 | 518.84 | 518.84 | 504.88 | 506.30 | 419,051 | -10.48(-2.03%) |
Dec 11, 2019 | 516.86 | 521.38 | 512.49 | 516.78 | 360,248 | +1.30(+0.25%) |
Dec 10, 2019 | 520.79 | 522.04 | 514.05 | 515.48 | 368,364 | -2.76(-0.53%) |
Dec 09, 2019 | 517.17 | 520.00 | 515.07 | 518.24 | 225,310 | +1.41(+0.27%) |
Dec 06, 2019 | 519.60 | 524.04 | 516.54 | 516.83 | 332,379 | -0.80(-0.16%) |
Dec 05, 2019 | 518.75 | 521.25 | 513.82 | 517.63 | 365,426 | -2.65(-0.51%) |
Dec 04, 2019 | 508.11 | 521.29 | 507.19 | 520.28 | 447,617 | +9.55(+1.87%) |
Dec 03, 2019 | 508.98 | 513.85 | 505.62 | 510.74 | 484,590 | +2.64(+0.52%) |
Dec 02, 2019 | 522.02 | 522.02 | 508.05 | 508.09 | 427,619 | -15.81(-3.02%) |
Nov 29, 2019 | 522.76 | 525.96 | 522.36 | 523.91 | 202,435 | +1.53(+0.29%) |
Nov 27, 2019 | 513.38 | 524.02 | 509.74 | 522.37 | 326,970 | +9.70(+1.89%) |
Nov 26, 2019 | 511.31 | 514.54 | 509.17 | 512.67 | 920,561 | +0.78(+0.15%) |
Nov 25, 2019 | 517.22 | 520.78 | 511.29 | 511.89 | 511,262 | -3.45(-0.67%) |
Nov 22, 2019 | 520.20 | 524.37 | 514.11 | 515.34 | 345,038 | -2.39(-0.46%) |
Nov 21, 2019 | 522.73 | 527.37 | 515.85 | 517.73 | 349,505 | -7.94(-1.51%) |
Nov 20, 2019 | 522.20 | 529.76 | 521.18 | 525.67 | 430,800 | +3.51(+0.67%) |
Nov 19, 2019 | 515.07 | 525.80 | 513.30 | 522.16 | 437,404 | +8.51(+1.66%) |
Nov 18, 2019 | 506.09 | 516.18 | 506.09 | 513.65 | 382,879 | +7.18(+1.42%) |
Nov 15, 2019 | 505.03 | 507.94 | 500.31 | 506.47 | 491,756 | +5.25(+1.05%) |
Nov 14, 2019 | 498.92 | 505.26 | 496.27 | 501.23 | 569,490 | +3.66(+0.74%) |
Nov 13, 2019 | 491.11 | 498.70 | 490.02 | 497.56 | 471,911 | +8.73(+1.79%) |
Nov 12, 2019 | 492.87 | 495.98 | 484.79 | 488.83 | 391,029 | -3.46(-0.70%) |
Nov 11, 2019 | 487.93 | 496.30 | 487.93 | 492.29 | 339,659 | +4.31(+0.88%) |
Nov 08, 2019 | 481.67 | 493.18 | 480.25 | 487.98 | 550,658 | +7.19(+1.49%) |
Nov 07, 2019 | 488.57 | 488.57 | 477.91 | 480.79 | 420,653 | -8.63(-1.76%) |
Nov 06, 2019 | 487.75 | 492.28 | 485.71 | 489.42 | 410,214 | +4.31(+0.89%) |
Nov 05, 2019 | 498.86 | 498.86 | 481.98 | 485.11 | 1,021,343 | -14.73(-2.95%) |
Nov 04, 2019 | 515.91 | 516.03 | 499.08 | 499.84 | 719,610 | -17.52(-3.39%) |
Nov 01, 2019 | 520.20 | 522.15 | 512.66 | 517.36 | 469,369 | -4.18(-0.80%) |
Oct 31, 2019 | 526.98 | 529.01 | 509.60 | 521.53 | 758,386 | -4.03(-0.77%) |
Oct 30, 2019 | 525.16 | 531.59 | 521.23 | 525.57 | 611,612 | +3.35(+0.64%) |
Oct 29, 2019 | 520.72 | 530.25 | 520.60 | 522.22 | 333,731 | +0.36(+0.07%) |
Oct 28, 2019 | 519.19 | 523.17 | 518.22 | 521.86 | 313,095 | +1.28(+0.25%) |
Oct 25, 2019 | 517.45 | 521.31 | 509.47 | 520.58 | 414,923 | +2.21(+0.43%) |
Oct 24, 2019 | 524.04 | 524.04 | 516.47 | 518.37 | 359,583 | -3.02(-0.58%) |
Oct 23, 2019 | 524.21 | 526.89 | 514.32 | 521.39 | 402,706 | -3.05(-0.58%) |
Oct 22, 2019 | 536.16 | 536.16 | 524.34 | 524.43 | 295,144 | -6.83(-1.29%) |
Oct 21, 2019 | 530.40 | 532.15 | 526.37 | 531.26 | 295,008 | +0.86(+0.16%) |
Oct 18, 2019 | 528.93 | 531.10 | 525.71 | 530.40 | 272,666 | +4.21(+0.80%) |
Oct 17, 2019 | 525.35 | 530.46 | 523.99 | 526.19 | 216,184 | +3.63(+0.70%) |
Oct 16, 2019 | 522.80 | 523.49 | 516.11 | 522.56 | 340,405 | -3.46(-0.66%) |
Oct 15, 2019 | 525.05 | 528.33 | 520.82 | 526.02 | 225,357 | +3.82(+0.73%) |
Oct 14, 2019 | 521.72 | 525.62 | 519.94 | 522.20 | 211,862 | +0.82(+0.16%) |
Oct 11, 2019 | 530.19 | 530.19 | 520.70 | 521.38 | 305,269 | -5.14(-0.98%) |
Oct 10, 2019 | 527.75 | 529.02 | 522.79 | 526.52 | 251,005 | -2.58(-0.49%) |
Oct 09, 2019 | 525.34 | 533.05 | 524.56 | 529.10 | 297,831 | +5.06(+0.97%) |
Oct 08, 2019 | 530.17 | 531.65 | 523.89 | 524.04 | 306,155 | -7.19(-1.35%) |
Oct 07, 2019 | 531.74 | 534.57 | 529.61 | 531.22 | 244,273 | -3.99(-0.75%) |
Oct 04, 2019 | 531.52 | 535.93 | 529.95 | 535.22 | 333,851 | +5.43(+1.02%) |
Oct 03, 2019 | 518.20 | 529.80 | 517.84 | 529.79 | 456,041 | +13.09(+2.53%) |
Oct 02, 2019 | 522.77 | 525.89 | 510.86 | 516.69 | 612,801 | -7.43(-1.42%) |
Oct 01, 2019 | 528.95 | 532.06 | 522.61 | 524.12 | 340,405 | -6.63(-1.25%) |
Sep 30, 2019 | 530.75 | 535.75 | 528.45 | 530.75 | 328,997 | +0.16(+0.03%) |
Sep 27, 2019 | 534.63 | 536.91 | 527.56 | 530.59 | 318,419 | -5.89(-1.10%) |
Sep 26, 2019 | 531.25 | 537.84 | 531.06 | 536.48 | 297,432 | +3.47(+0.65%) |
Sep 25, 2019 | 528.69 | 534.00 | 517.14 | 533.01 | 422,752 | +6.62(+1.26%) |
Sep 24, 2019 | 535.73 | 536.41 | 521.84 | 526.38 | 564,805 | -8.89(-1.66%) |
Sep 23, 2019 | 529.13 | 561.28 | 524.34 | 535.27 | 777,988 | +14.04(+2.69%) |
Sep 20, 2019 | 523.18 | 526.06 | 519.61 | 521.23 | 1,195,647 | -2.37(-0.45%) |
Sep 19, 2019 | 515.76 | 525.26 | 514.68 | 523.61 | 512,969 | +7.39(+1.43%) |
Sep 18, 2019 | 514.84 | 516.39 | 502.11 | 516.22 | 393,528 | +1.92(+0.37%) |
Sep 17, 2019 | 507.45 | 515.29 | 501.68 | 514.29 | 413,695 | +8.26(+1.63%) |
Sep 16, 2019 | 494.81 | 507.20 | 493.39 | 506.03 | 323,437 | +12.08(+2.45%) |
Sep 13, 2019 | 494.13 | 496.05 | 489.34 | 493.95 | 358,194 | -1.91(-0.39%) |
Sep 12, 2019 | 487.68 | 496.60 | 486.31 | 495.86 | 473,185 | +9.61(+1.98%) |
Sep 11, 2019 | 487.87 | 490.78 | 484.01 | 486.25 | 576,184 | -2.76(-0.56%) |
Sep 10, 2019 | 492.76 | 492.76 | 483.44 | 489.01 | 539,382 | -6.23(-1.26%) |
Sep 09, 2019 | 509.87 | 510.06 | 493.91 | 495.25 | 431,495 | -14.61(-2.87%) |
Sep 06, 2019 | 508.34 | 515.91 | 507.66 | 509.86 | 398,621 | +2.84(+0.56%) |
Sep 05, 2019 | 514.15 | 515.30 | 503.97 | 507.01 | 528,728 | -6.89(-1.34%) |
Sep 04, 2019 | 519.80 | 522.55 | 510.72 | 513.91 | 484,621 | -6.83(-1.31%) |
Sep 03, 2019 | 511.04 | 521.17 | 509.97 | 520.73 | 322,651 | +8.86(+1.73%) |
Aug 30, 2019 | 513.46 | 514.88 | 509.06 | 511.87 | 325,374 | -1.33(-0.26%) |
Aug 29, 2019 | 512.27 | 514.19 | 510.66 | 513.20 | 369,127 | +3.86(+0.76%) |
Aug 28, 2019 | 513.79 | 514.96 | 507.36 | 509.34 | 330,334 | -3.67(-0.72%) |
Aug 27, 2019 | 515.75 | 517.57 | 511.11 | 513.01 | 641,200 | -1.07(-0.21%) |
Aug 26, 2019 | 506.12 | 514.18 | 506.09 | 514.08 | 220,701 | +8.52(+1.69%) |
Aug 23, 2019 | 512.91 | 514.67 | 503.46 | 505.56 | 346,892 | -4.60(-0.90%) |
Aug 22, 2019 | 507.60 | 513.85 | 503.91 | 510.16 | 294,008 | +2.13(+0.42%) |
Aug 21, 2019 | 505.01 | 508.03 | 501.82 | 508.03 | 216,136 | +4.69(+0.93%) |
Aug 20, 2019 | 507.24 | 510.22 | 503.08 | 503.33 | 279,978 | -5.77(-1.13%) |
Aug 19, 2019 | 509.55 | 511.15 | 504.20 | 509.10 | 308,203 | +3.59(+0.71%) |
Aug 16, 2019 | 501.33 | 507.38 | 499.28 | 505.51 | 627,662 | +5.01(+1.00%) |
Aug 15, 2019 | 495.88 | 504.00 | 494.24 | 500.50 | 392,884 | +5.92(+1.20%) |
Aug 14, 2019 | 498.77 | 502.64 | 492.13 | 494.58 | 516,161 | -7.79(-1.55%) |
Aug 13, 2019 | 507.29 | 507.84 | 499.27 | 502.37 | 495,167 | -4.51(-0.89%) |
Aug 12, 2019 | 504.35 | 510.76 | 503.50 | 506.88 | 440,889 | +0.81(+0.16%) |
Aug 09, 2019 | 503.85 | 507.08 | 500.95 | 506.07 | 544,811 | +2.91(+0.58%) |
Aug 08, 2019 | 486.72 | 503.85 | 483.26 | 503.16 | 601,297 | +14.79(+3.03%) |
Aug 07, 2019 | 474.58 | 489.96 | 469.03 | 488.36 | 476,608 | +12.12(+2.54%) |
Aug 06, 2019 | 470.40 | 479.60 | 469.96 | 476.24 | 400,396 | +6.58(+1.40%) |
Aug 05, 2019 | 475.06 | 479.73 | 463.59 | 469.67 | 469,478 | -10.45(-2.18%) |
Aug 02, 2019 | 481.97 | 488.35 | 477.07 | 480.12 | 633,447 | +1.23(+0.26%) |
Aug 01, 2019 | 485.06 | 486.19 | 462.55 | 478.89 | 786,019 | +18.92(+4.11%) |
Jul 31, 2019 | 455.90 | 468.39 | 452.48 | 459.97 | 809,194 | +3.00(+0.66%) |
Jul 30, 2019 | 444.49 | 457.59 | 443.92 | 456.97 | 507,752 | +11.21(+2.52%) |
Jul 29, 2019 | 453.45 | 455.26 | 443.60 | 445.75 | 430,151 | -2.04(-0.46%) |
Jul 26, 2019 | 450.88 | 453.47 | 443.81 | 447.80 | 571,555 | -1.53(-0.34%) |
Jul 25, 2019 | 464.46 | 464.92 | 448.93 | 449.33 | 582,073 | -16.34(-3.51%) |
Jul 24, 2019 | 464.81 | 468.11 | 462.36 | 465.67 | 305,136 | +0.91(+0.20%) |
Jul 23, 2019 | 465.77 | 467.12 | 459.77 | 464.76 | 366,122 | +0.85(+0.18%) |
Jul 22, 2019 | 463.00 | 466.08 | 461.79 | 463.91 | 266,132 | -0.19(-0.04%) |
Jul 19, 2019 | 471.31 | 472.52 | 464.06 | 464.10 | 332,934 | -5.09(-1.09%) |
Jul 18, 2019 | 466.78 | 470.38 | 465.55 | 469.20 | 320,825 | -0.01(-0.00%) |
Jul 17, 2019 | 475.26 | 475.49 | 466.30 | 469.21 | 231,335 | -1.87(-0.40%) |
Jul 16, 2019 | 472.08 | 473.29 | 469.01 | 471.08 | 348,624 | -2.54(-0.54%) |
Jul 15, 2019 | 477.57 | 479.67 | 472.33 | 473.61 | 198,016 | -0.94(-0.20%) |
Jul 12, 2019 | 480.95 | 482.72 | 473.17 | 474.55 | 329,331 | -5.38(-1.12%) |
Jul 11, 2019 | 484.59 | 484.60 | 476.88 | 479.93 | 319,175 | -3.00(-0.62%) |
Jul 10, 2019 | 478.33 | 483.16 | 474.63 | 482.93 | 344,509 | +5.19(+1.09%) |
Jul 09, 2019 | 473.92 | 477.93 | 473.47 | 477.75 | 256,804 | +2.14(+0.45%) |
Jul 08, 2019 | 474.90 | 476.37 | 472.56 | 475.60 | 214,427 | +0.90(+0.19%) |
Jul 05, 2019 | 473.65 | 476.69 | 467.69 | 474.70 | 183,277 | -0.71(-0.15%) |
Jul 03, 2019 | 472.13 | 476.59 | 472.13 | 475.41 | 196,703 | +3.67(+0.78%) |
Jul 02, 2019 | 463.88 | 472.04 | 462.69 | 471.74 | 380,961 | +11.61(+2.52%) |
Jul 01, 2019 | 466.33 | 467.21 | 456.24 | 460.13 | 401,507 | -1.85(-0.40%) |
Jun 28, 2019 | 456.90 | 462.34 | 454.71 | 461.98 | 601,355 | +5.59(+1.22%) |
Jun 27, 2019 | 450.11 | 457.07 | 450.11 | 456.39 | 286,563 | +7.25(+1.61%) |
Jun 26, 2019 | 458.08 | 459.05 | 444.84 | 449.14 | 534,696 | -8.95(-1.95%) |
Jun 25, 2019 | 466.14 | 469.95 | 457.53 | 458.09 | 268,542 | -9.15(-1.96%) |
Jun 24, 2019 | 467.21 | 469.87 | 463.61 | 467.25 | 311,666 | +1.79(+0.38%) |
Jun 21, 2019 | 466.33 | 466.63 | 457.60 | 465.46 | 831,352 | -0.26(-0.05%) |
Jun 20, 2019 | 471.83 | 472.60 | 464.20 | 465.72 | 472,661 | -2.56(-0.55%) |
Jun 19, 2019 | 460.51 | 470.69 | 459.78 | 468.28 | 384,125 | +7.27(+1.58%) |
Jun 18, 2019 | 471.29 | 473.58 | 460.29 | 461.01 | 503,591 | -7.56(-1.61%) |
Jun 17, 2019 | 468.36 | 471.86 | 466.56 | 468.56 | 386,624 | +1.43(+0.31%) |
Jun 14, 2019 | 464.74 | 469.90 | 463.10 | 467.14 | 347,670 | +2.40(+0.52%) |
Jun 13, 2019 | 463.03 | 465.40 | 461.01 | 464.74 | 436,492 | +3.32(+0.72%) |
Jun 12, 2019 | 463.32 | 466.28 | 460.77 | 461.41 | 241,759 | -0.52(-0.11%) |
Jun 11, 2019 | 464.73 | 466.07 | 457.37 | 461.93 | 331,054 | -1.63(-0.35%) |
Jun 10, 2019 | 457.26 | 464.75 | 455.85 | 463.56 | 359,612 | +5.88(+1.29%) |
Jun 07, 2019 | 454.88 | 458.01 | 453.56 | 457.68 | 286,104 | +4.53(+1.00%) |
Jun 06, 2019 | 455.13 | 456.14 | 450.07 | 453.16 | 364,546 | -0.58(-0.13%) |
Jun 05, 2019 | 443.73 | 453.83 | 441.98 | 453.73 | 334,954 | +13.04(+2.96%) |
Jun 04, 2019 | 444.78 | 444.85 | 432.21 | 440.69 | 539,463 | -4.15(-0.93%) |
Jun 03, 2019 | 446.70 | 448.54 | 441.71 | 444.84 | 504,233 | -0.19(-0.04%) |
May 31, 2019 | 444.44 | 448.15 | 443.08 | 445.03 | 368,628 | -1.39(-0.31%) |
May 30, 2019 | 442.57 | 446.90 | 442.57 | 446.42 | 363,029 | +4.36(+0.99%) |
May 29, 2019 | 449.80 | 450.35 | 440.92 | 442.06 | 303,424 | -7.95(-1.77%) |
May 28, 2019 | 455.12 | 458.23 | 450.01 | 450.01 | 311,226 | -4.85(-1.07%) |
May 24, 2019 | 456.91 | 458.05 | 454.34 | 454.86 | 274,643 | +0.24(+0.05%) |
May 23, 2019 | 451.51 | 454.91 | 450.72 | 454.62 | 510,707 | +2.08(+0.46%) |
May 22, 2019 | 443.25 | 453.12 | 440.20 | 452.54 | 363,044 | +8.74(+1.97%) |
May 21, 2019 | 437.83 | 445.30 | 437.83 | 443.80 | 440,066 | +6.22(+1.42%) |
May 20, 2019 | 444.66 | 445.16 | 437.57 | 437.58 | 416,300 | -9.26(-2.07%) |
May 17, 2019 | 444.42 | 447.35 | 442.18 | 446.84 | 317,532 | -1.35(-0.30%) |
May 16, 2019 | 444.33 | 450.23 | 443.87 | 448.19 | 358,786 | +4.69(+1.06%) |
May 15, 2019 | 441.35 | 445.11 | 440.33 | 443.51 | 306,225 | +2.39(+0.54%) |
May 14, 2019 | 435.23 | 441.57 | 434.74 | 441.12 | 460,504 | +7.07(+1.63%) |
May 13, 2019 | 431.60 | 434.91 | 430.61 | 434.05 | 547,698 | -3.26(-0.75%) |
May 10, 2019 | 434.06 | 439.05 | 432.58 | 437.31 | 480,796 | +2.94(+0.68%) |
May 09, 2019 | 435.45 | 436.86 | 431.10 | 434.37 | 368,489 | -2.18(-0.50%) |
May 08, 2019 | 431.61 | 440.79 | 429.87 | 436.54 | 648,014 | +3.69(+0.85%) |
May 07, 2019 | 435.56 | 436.11 | 430.12 | 432.85 | 575,026 | -3.28(-0.75%) |
May 06, 2019 | 430.60 | 438.20 | 430.42 | 436.13 | 544,716 | +1.40(+0.32%) |
May 03, 2019 | 425.01 | 434.73 | 423.26 | 434.73 | 461,047 | +10.92(+2.58%) |
May 02, 2019 | 428.36 | 437.42 | 421.01 | 423.81 | 796,833 | +13.67(+3.33%) |
May 01, 2019 | 413.41 | 418.80 | 409.70 | 410.14 | 547,463 | -4.27(-1.03%) |
Apr 30, 2019 | 409.79 | 415.74 | 406.52 | 414.42 | 447,808 | +5.37(+1.31%) |
Apr 29, 2019 | 411.55 | 413.76 | 406.72 | 409.05 | 325,047 | -3.86(-0.94%) |
Apr 26, 2019 | 413.61 | 413.61 | 401.67 | 412.91 | 396,092 | -0.77(-0.19%) |
Apr 25, 2019 | 410.96 | 415.40 | 407.63 | 413.68 | 245,583 | +0.39(+0.09%) |
Apr 24, 2019 | 410.84 | 413.94 | 406.42 | 413.29 | 294,487 | +2.96(+0.72%) |
Apr 23, 2019 | 409.63 | 412.70 | 405.13 | 410.32 | 405,797 | +2.72(+0.67%) |
Apr 22, 2019 | 406.25 | 409.19 | 403.59 | 407.61 | 488,514 | +0.72(+0.18%) |
Apr 18, 2019 | 410.29 | 410.29 | 405.52 | 406.89 | 496,486 | -0.98(-0.24%) |
Apr 17, 2019 | 414.15 | 414.24 | 405.60 | 407.87 | 375,541 | -4.69(-1.14%) |
Apr 16, 2019 | 421.00 | 421.00 | 411.34 | 412.56 | 380,674 | -6.69(-1.60%) |
Apr 15, 2019 | 421.35 | 422.04 | 416.83 | 419.25 | 313,875 | -3.08(-0.73%) |
Apr 12, 2019 | 417.26 | 422.89 | 413.52 | 422.33 | 405,857 | +2.47(+0.59%) |
Apr 11, 2019 | 416.50 | 421.91 | 416.50 | 419.86 | 281,166 | -0.49(-0.12%) |
Apr 10, 2019 | 420.67 | 421.97 | 418.81 | 420.35 | 333,815 | +1.00(+0.24%) |
Apr 09, 2019 | 422.15 | 423.10 | 418.48 | 419.35 | 312,211 | -3.01(-0.71%) |
Apr 08, 2019 | 425.39 | 426.53 | 419.54 | 422.35 | 275,453 | -2.93(-0.69%) |
Apr 05, 2019 | 421.04 | 425.89 | 419.66 | 425.28 | 312,375 | +4.72(+1.12%) |
Apr 04, 2019 | 421.57 | 423.56 | 419.15 | 420.56 | 492,506 | -0.52(-0.12%) |
Apr 03, 2019 | 420.80 | 424.81 | 415.31 | 421.08 | 583,332 | +1.43(+0.34%) |
Apr 02, 2019 | 416.93 | 420.84 | 414.71 | 419.65 | 531,035 | +3.77(+0.91%) |