Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 555.39 | 556.50 | 540.03 | 542.21 | 531,421 | -12.20(-2.20%) |
Jan 30, 2020 | 554.13 | 559.10 | 554.13 | 554.41 | 378,962 | +0.29(+0.05%) |
Jan 29, 2020 | 551.71 | 555.56 | 548.70 | 554.12 | 264,467 | +0.10(+0.02%) |
Jan 28, 2020 | 547.97 | 555.95 | 547.41 | 554.01 | 346,013 | +7.92(+1.45%) |
Jan 27, 2020 | 542.38 | 547.02 | 538.42 | 546.09 | 253,597 | +1.83(+0.34%) |
Jan 24, 2020 | 549.23 | 554.73 | 542.50 | 544.26 | 357,725 | -3.72(-0.68%) |
Jan 23, 2020 | 546.59 | 555.05 | 544.81 | 547.98 | 383,119 | +3.99(+0.73%) |
Jan 22, 2020 | 547.38 | 550.90 | 543.18 | 543.99 | 483,028 | +1.54(+0.28%) |
Jan 21, 2020 | 543.85 | 546.64 | 536.89 | 542.46 | 740,609 | +1.84(+0.34%) |
Jan 17, 2020 | 546.14 | 548.61 | 540.53 | 540.62 | 863,804 | -6.55(-1.20%) |
Jan 16, 2020 | 540.21 | 548.35 | 539.34 | 547.17 | 567,856 | +8.17(+1.51%) |
Jan 15, 2020 | 541.13 | 544.78 | 537.91 | 539.00 | 428,867 | -0.24(-0.04%) |
Jan 14, 2020 | 547.80 | 548.89 | 535.96 | 539.24 | 419,125 | -7.78(-1.42%) |
Jan 13, 2020 | 546.95 | 550.30 | 544.54 | 547.02 | 431,025 | +0.88(+0.16%) |
Jan 10, 2020 | 545.51 | 547.76 | 539.99 | 546.14 | 334,884 | +4.61(+0.85%) |
Jan 09, 2020 | 535.98 | 542.46 | 529.04 | 541.53 | 249,699 | +4.77(+0.89%) |
Jan 08, 2020 | 536.02 | 538.93 | 528.68 | 536.76 | 283,871 | +1.77(+0.33%) |
Jan 07, 2020 | 537.37 | 539.24 | 528.68 | 534.99 | 274,756 | -2.39(-0.44%) |
Jan 06, 2020 | 537.98 | 540.62 | 533.03 | 537.38 | 309,242 | -0.59(-0.11%) |
Jan 03, 2020 | 529.10 | 542.79 | 529.10 | 537.97 | 418,850 | +5.30(+1.00%) |
Jan 02, 2020 | 536.86 | 537.78 | 529.61 | 532.67 | 487,803 | -4.00(-0.75%) |
Dec 31, 2019 | 533.76 | 536.86 | 531.76 | 536.67 | 318,243 | +3.18(+0.60%) |
Dec 30, 2019 | 533.54 | 535.50 | 528.70 | 533.49 | 268,791 | -2.08(-0.39%) |
Dec 27, 2019 | 535.44 | 537.36 | 531.56 | 535.56 | 252,115 | +2.75(+0.52%) |
Dec 26, 2019 | 527.44 | 533.37 | 526.06 | 532.81 | 166,483 | +5.76(+1.09%) |
Dec 24, 2019 | 525.49 | 530.24 | 523.30 | 527.05 | 89,839 | +1.47(+0.28%) |
Dec 23, 2019 | 530.85 | 532.65 | 524.17 | 525.58 | 197,637 | -5.58(-1.05%) |
Dec 20, 2019 | 534.97 | 535.29 | 527.57 | 531.16 | 1,013,573 | +1.65(+0.31%) |
Dec 19, 2019 | 520.87 | 531.87 | 519.03 | 529.51 | 422,968 | +9.63(+1.85%) |
Dec 18, 2019 | 514.51 | 521.17 | 513.35 | 519.89 | 534,844 | +7.29(+1.42%) |
Dec 17, 2019 | 520.01 | 525.00 | 511.20 | 512.60 | 447,615 | -4.86(-0.94%) |
Dec 16, 2019 | 508.03 | 518.42 | 503.06 | 517.45 | 514,509 | +10.08(+1.99%) |
Dec 13, 2019 | 503.54 | 508.19 | 499.35 | 507.37 | 602,118 | +3.71(+0.74%) |
Dec 12, 2019 | 516.13 | 516.13 | 502.24 | 503.66 | 421,250 | -10.43(-2.03%) |
Dec 11, 2019 | 514.16 | 518.66 | 509.81 | 514.09 | 362,137 | +1.30(+0.25%) |
Dec 10, 2019 | 518.08 | 519.32 | 511.36 | 512.79 | 370,297 | -2.75(-0.53%) |
Dec 09, 2019 | 514.47 | 517.28 | 512.38 | 515.54 | 226,492 | +1.41(+0.27%) |
Dec 06, 2019 | 516.89 | 521.30 | 513.85 | 514.13 | 334,123 | -0.80(-0.16%) |
Dec 05, 2019 | 516.04 | 518.53 | 511.13 | 514.93 | 367,343 | -2.64(-0.51%) |
Dec 04, 2019 | 505.46 | 518.57 | 504.54 | 517.57 | 449,966 | +9.50(+1.87%) |
Dec 03, 2019 | 506.32 | 511.17 | 502.98 | 508.07 | 487,132 | +2.63(+0.52%) |
Dec 02, 2019 | 519.30 | 519.30 | 505.40 | 505.44 | 429,863 | -15.73(-3.02%) |
Nov 29, 2019 | 520.03 | 523.22 | 519.63 | 521.17 | 203,497 | +1.53(+0.29%) |
Nov 27, 2019 | 510.70 | 521.28 | 507.08 | 519.65 | 328,685 | +9.65(+1.89%) |
Nov 26, 2019 | 508.64 | 511.85 | 506.51 | 510.00 | 925,390 | +0.78(+0.15%) |
Nov 25, 2019 | 514.52 | 518.07 | 508.62 | 509.22 | 513,944 | -3.43(-0.67%) |
Nov 22, 2019 | 517.49 | 521.63 | 511.43 | 512.65 | 346,848 | -2.38(-0.46%) |
Nov 21, 2019 | 520.01 | 524.62 | 513.16 | 515.03 | 351,338 | -7.90(-1.51%) |
Nov 20, 2019 | 519.47 | 526.99 | 518.46 | 522.93 | 433,060 | +3.49(+0.67%) |
Nov 19, 2019 | 512.38 | 523.06 | 510.62 | 519.44 | 439,698 | +8.47(+1.66%) |
Nov 18, 2019 | 503.45 | 513.49 | 503.45 | 510.97 | 384,887 | +7.14(+1.42%) |
Nov 15, 2019 | 502.39 | 505.29 | 497.70 | 503.83 | 494,336 | +5.22(+1.05%) |
Nov 14, 2019 | 496.31 | 502.62 | 493.68 | 498.61 | 572,477 | +3.64(+0.74%) |
Nov 13, 2019 | 488.55 | 496.09 | 487.46 | 494.97 | 474,387 | +8.69(+1.79%) |
Nov 12, 2019 | 490.30 | 493.39 | 482.26 | 486.28 | 393,080 | -3.44(-0.70%) |
Nov 11, 2019 | 485.38 | 493.71 | 485.38 | 489.72 | 341,441 | +4.29(+0.88%) |
Nov 08, 2019 | 479.16 | 490.60 | 477.75 | 485.43 | 553,547 | +7.15(+1.49%) |
Nov 07, 2019 | 486.02 | 486.02 | 475.42 | 478.28 | 422,860 | -8.59(-1.76%) |
Nov 06, 2019 | 485.21 | 489.71 | 483.18 | 486.87 | 412,366 | +4.29(+0.89%) |
Nov 05, 2019 | 496.26 | 496.26 | 479.46 | 482.57 | 1,026,701 | -14.66(-2.95%) |
Nov 04, 2019 | 513.22 | 513.34 | 496.48 | 497.23 | 723,385 | -17.43(-3.39%) |
Nov 01, 2019 | 517.49 | 519.43 | 509.99 | 514.66 | 471,831 | -4.16(-0.80%) |
Oct 31, 2019 | 524.23 | 526.25 | 506.94 | 518.81 | 762,364 | -4.01(-0.77%) |
Oct 30, 2019 | 522.42 | 528.82 | 518.51 | 522.82 | 614,821 | +3.33(+0.64%) |
Oct 29, 2019 | 518.00 | 527.48 | 517.88 | 519.49 | 335,482 | +0.36(+0.07%) |
Oct 28, 2019 | 516.48 | 520.44 | 515.52 | 519.13 | 314,737 | +1.27(+0.25%) |
Oct 25, 2019 | 514.75 | 518.59 | 506.81 | 517.86 | 417,099 | +2.20(+0.43%) |
Oct 24, 2019 | 521.30 | 521.30 | 513.78 | 515.66 | 361,469 | -3.00(-0.58%) |
Oct 23, 2019 | 521.48 | 524.15 | 511.63 | 518.67 | 404,819 | -3.03(-0.58%) |
Oct 22, 2019 | 533.37 | 533.37 | 521.61 | 521.70 | 296,692 | -6.79(-1.29%) |
Oct 21, 2019 | 527.63 | 529.38 | 523.62 | 528.49 | 296,555 | +0.86(+0.16%) |
Oct 18, 2019 | 526.17 | 528.33 | 522.97 | 527.63 | 274,097 | +4.18(+0.80%) |
Oct 17, 2019 | 522.61 | 527.69 | 521.26 | 523.44 | 217,319 | +3.62(+0.70%) |
Oct 16, 2019 | 520.08 | 520.75 | 513.42 | 519.83 | 342,191 | -3.44(-0.66%) |
Oct 15, 2019 | 522.31 | 525.58 | 518.10 | 523.27 | 226,539 | +3.80(+0.73%) |
Oct 14, 2019 | 519.00 | 522.88 | 517.23 | 519.47 | 212,974 | +0.81(+0.16%) |
Oct 11, 2019 | 527.43 | 527.43 | 517.98 | 518.66 | 306,870 | -5.12(-0.98%) |
Oct 10, 2019 | 524.99 | 526.26 | 520.06 | 523.77 | 252,322 | -2.56(-0.49%) |
Oct 09, 2019 | 522.59 | 530.26 | 521.82 | 526.34 | 299,394 | +5.03(+0.97%) |
Oct 08, 2019 | 527.41 | 528.87 | 521.16 | 521.30 | 307,761 | -7.15(-1.35%) |
Oct 07, 2019 | 528.96 | 531.78 | 526.85 | 528.45 | 245,554 | -3.97(-0.75%) |
Oct 04, 2019 | 528.74 | 533.14 | 527.19 | 532.42 | 335,602 | +5.40(+1.02%) |
Oct 03, 2019 | 515.50 | 527.03 | 515.14 | 527.02 | 458,433 | +13.02(+2.53%) |
Oct 02, 2019 | 520.04 | 523.14 | 508.19 | 514.00 | 616,016 | -7.39(-1.42%) |
Oct 01, 2019 | 526.19 | 529.28 | 519.88 | 521.38 | 342,191 | -6.60(-1.25%) |
Sep 30, 2019 | 527.99 | 532.96 | 525.69 | 527.99 | 330,723 | +0.16(+0.03%) |
Sep 27, 2019 | 531.84 | 534.11 | 524.81 | 527.82 | 320,089 | -5.86(-1.10%) |
Sep 26, 2019 | 528.48 | 535.03 | 528.29 | 533.68 | 298,993 | +3.45(+0.65%) |
Sep 25, 2019 | 525.93 | 531.22 | 514.44 | 530.23 | 424,969 | +6.59(+1.26%) |
Sep 24, 2019 | 532.94 | 533.61 | 519.12 | 523.64 | 567,767 | -8.84(-1.66%) |
Sep 23, 2019 | 526.37 | 558.35 | 521.61 | 532.48 | 782,069 | +13.97(+2.69%) |
Sep 20, 2019 | 520.45 | 523.32 | 516.90 | 518.51 | 1,201,920 | -2.36(-0.45%) |
Sep 19, 2019 | 513.07 | 522.52 | 511.99 | 520.87 | 515,660 | +7.35(+1.43%) |
Sep 18, 2019 | 512.15 | 513.70 | 499.49 | 513.52 | 395,592 | +1.91(+0.37%) |
Sep 17, 2019 | 504.80 | 512.60 | 499.06 | 511.61 | 415,865 | +8.22(+1.63%) |
Sep 16, 2019 | 492.23 | 504.55 | 490.81 | 503.39 | 325,134 | +12.02(+2.45%) |
Sep 13, 2019 | 491.55 | 493.46 | 486.78 | 491.37 | 360,073 | -1.90(-0.39%) |
Sep 12, 2019 | 485.14 | 494.01 | 483.77 | 493.27 | 475,667 | +9.56(+1.98%) |
Sep 11, 2019 | 485.32 | 488.22 | 481.48 | 483.72 | 579,207 | -2.75(-0.56%) |
Sep 10, 2019 | 490.19 | 490.19 | 480.91 | 486.46 | 542,212 | -6.20(-1.26%) |
Sep 09, 2019 | 507.21 | 507.40 | 491.33 | 492.66 | 433,758 | -14.54(-2.87%) |
Sep 06, 2019 | 505.69 | 513.22 | 505.01 | 507.20 | 400,712 | +2.83(+0.56%) |
Sep 05, 2019 | 511.47 | 512.61 | 501.34 | 504.37 | 531,501 | -6.86(-1.34%) |
Sep 04, 2019 | 517.09 | 519.82 | 508.06 | 511.22 | 487,163 | -6.79(-1.31%) |
Sep 03, 2019 | 508.38 | 518.46 | 507.31 | 518.02 | 324,343 | +8.81(+1.73%) |
Aug 30, 2019 | 510.78 | 512.20 | 506.40 | 509.20 | 327,081 | -1.32(-0.26%) |
Aug 29, 2019 | 509.60 | 511.51 | 507.99 | 510.52 | 371,063 | +3.83(+0.76%) |
Aug 28, 2019 | 511.11 | 512.28 | 504.72 | 506.68 | 332,067 | -3.65(-0.72%) |
Aug 27, 2019 | 513.05 | 514.87 | 508.44 | 510.34 | 644,564 | -1.06(-0.21%) |
Aug 26, 2019 | 503.48 | 511.50 | 503.45 | 511.40 | 221,859 | +8.48(+1.69%) |
Aug 23, 2019 | 510.24 | 511.98 | 500.83 | 502.92 | 348,711 | -4.58(-0.90%) |
Aug 22, 2019 | 504.95 | 511.17 | 501.28 | 507.50 | 295,550 | +2.12(+0.42%) |
Aug 21, 2019 | 502.37 | 505.38 | 499.20 | 505.38 | 217,269 | +4.67(+0.93%) |
Aug 20, 2019 | 504.59 | 507.55 | 500.46 | 500.71 | 281,447 | -5.74(-1.13%) |
Aug 19, 2019 | 506.89 | 508.48 | 501.57 | 506.45 | 309,819 | +3.57(+0.71%) |
Aug 16, 2019 | 498.72 | 504.73 | 496.68 | 502.87 | 630,955 | +4.99(+1.00%) |
Aug 15, 2019 | 493.30 | 501.37 | 491.65 | 497.89 | 394,945 | +5.89(+1.20%) |
Aug 14, 2019 | 496.17 | 500.02 | 489.56 | 492.00 | 518,869 | -7.75(-1.55%) |
Aug 13, 2019 | 504.64 | 505.19 | 496.67 | 499.75 | 497,765 | -4.48(-0.89%) |
Aug 12, 2019 | 501.72 | 508.10 | 500.87 | 504.23 | 443,202 | +0.80(+0.16%) |
Aug 09, 2019 | 501.22 | 504.43 | 498.33 | 503.43 | 547,669 | +2.90(+0.58%) |
Aug 08, 2019 | 484.18 | 501.22 | 480.74 | 500.53 | 604,451 | +14.72(+3.03%) |
Aug 07, 2019 | 472.11 | 487.40 | 466.58 | 485.81 | 479,108 | +12.06(+2.54%) |
Aug 06, 2019 | 467.94 | 477.09 | 467.50 | 473.76 | 402,496 | +6.54(+1.40%) |
Aug 05, 2019 | 472.58 | 477.23 | 461.17 | 467.21 | 471,941 | -10.40(-2.18%) |
Aug 02, 2019 | 479.45 | 485.81 | 474.58 | 477.61 | 636,770 | +1.22(+0.26%) |
Aug 01, 2019 | 482.52 | 483.65 | 460.13 | 476.39 | 790,142 | +18.82(+4.11%) |
Jul 31, 2019 | 453.53 | 465.95 | 450.12 | 457.57 | 813,439 | +2.99(+0.66%) |
Jul 30, 2019 | 442.17 | 455.20 | 441.60 | 454.58 | 510,416 | +11.16(+2.52%) |
Jul 29, 2019 | 451.08 | 452.89 | 441.29 | 443.43 | 432,408 | -2.03(-0.46%) |
Jul 26, 2019 | 448.52 | 451.10 | 441.50 | 445.46 | 574,553 | -1.52(-0.34%) |
Jul 25, 2019 | 462.04 | 462.50 | 446.59 | 446.98 | 585,127 | -16.26(-3.51%) |
Jul 24, 2019 | 462.38 | 465.67 | 459.95 | 463.24 | 306,737 | +0.90(+0.20%) |
Jul 23, 2019 | 463.34 | 464.68 | 457.37 | 462.34 | 368,043 | +0.85(+0.18%) |
Jul 22, 2019 | 460.59 | 463.65 | 459.38 | 461.49 | 267,528 | -0.19(-0.04%) |
Jul 19, 2019 | 468.85 | 470.06 | 461.64 | 461.68 | 334,680 | -5.07(-1.09%) |
Jul 18, 2019 | 464.34 | 467.93 | 463.12 | 466.75 | 322,508 | -0.01(-0.00%) |
Jul 17, 2019 | 472.78 | 473.01 | 463.87 | 466.76 | 232,549 | -1.86(-0.40%) |
Jul 16, 2019 | 469.62 | 470.82 | 466.57 | 468.62 | 350,453 | -2.52(-0.54%) |
Jul 15, 2019 | 475.08 | 477.17 | 469.87 | 471.14 | 199,054 | -0.93(-0.20%) |
Jul 12, 2019 | 478.44 | 480.20 | 470.70 | 472.07 | 331,059 | -5.35(-1.12%) |
Jul 11, 2019 | 482.06 | 482.07 | 474.39 | 477.42 | 320,850 | -2.99(-0.62%) |
Jul 10, 2019 | 475.83 | 480.64 | 472.15 | 480.41 | 346,316 | +5.16(+1.09%) |
Jul 09, 2019 | 471.44 | 475.43 | 471.00 | 475.25 | 258,151 | +2.13(+0.45%) |
Jul 08, 2019 | 472.43 | 473.88 | 470.09 | 473.12 | 215,551 | +0.89(+0.19%) |
Jul 05, 2019 | 471.18 | 474.20 | 465.25 | 472.23 | 184,238 | -0.70(-0.15%) |
Jul 03, 2019 | 469.67 | 474.10 | 469.67 | 472.93 | 197,735 | +3.65(+0.78%) |
Jul 02, 2019 | 461.46 | 469.57 | 460.28 | 469.27 | 382,960 | +11.55(+2.52%) |
Jul 01, 2019 | 463.90 | 464.77 | 453.85 | 457.73 | 403,613 | -1.84(-0.40%) |
Jun 28, 2019 | 454.52 | 459.93 | 452.34 | 459.57 | 604,509 | +5.56(+1.22%) |
Jun 27, 2019 | 447.76 | 454.68 | 447.76 | 454.01 | 288,066 | +7.21(+1.61%) |
Jun 26, 2019 | 455.69 | 456.65 | 442.52 | 446.80 | 537,501 | -8.90(-1.95%) |
Jun 25, 2019 | 463.70 | 467.50 | 455.14 | 455.70 | 269,951 | -9.10(-1.96%) |
Jun 24, 2019 | 464.77 | 467.41 | 461.19 | 464.81 | 313,301 | +1.78(+0.38%) |
Jun 21, 2019 | 463.90 | 464.20 | 455.21 | 463.03 | 835,713 | -0.25(-0.06%) |
Jun 20, 2019 | 469.37 | 470.13 | 461.77 | 463.29 | 475,141 | -2.55(-0.55%) |
Jun 19, 2019 | 458.11 | 468.23 | 457.38 | 465.84 | 386,140 | +7.24(+1.58%) |
Jun 18, 2019 | 468.83 | 471.11 | 457.89 | 458.60 | 506,233 | -7.52(-1.61%) |
Jun 17, 2019 | 465.92 | 469.40 | 464.12 | 466.12 | 388,653 | +1.42(+0.31%) |
Jun 14, 2019 | 462.31 | 467.45 | 460.68 | 464.70 | 349,494 | +2.39(+0.52%) |
Jun 13, 2019 | 460.62 | 462.98 | 458.61 | 462.31 | 438,782 | +3.31(+0.72%) |
Jun 12, 2019 | 460.91 | 463.85 | 458.37 | 459.00 | 243,027 | -0.52(-0.11%) |
Jun 11, 2019 | 462.30 | 463.64 | 454.98 | 459.52 | 332,791 | -1.62(-0.35%) |
Jun 10, 2019 | 454.88 | 462.32 | 453.47 | 461.14 | 361,498 | +5.85(+1.28%) |
Jun 07, 2019 | 452.50 | 455.62 | 451.19 | 455.29 | 287,605 | +4.50(+1.00%) |
Jun 06, 2019 | 452.76 | 453.76 | 447.72 | 450.79 | 366,458 | -0.57(-0.13%) |
Jun 05, 2019 | 441.41 | 451.47 | 439.67 | 451.37 | 336,711 | +12.98(+2.96%) |
Jun 04, 2019 | 442.46 | 442.53 | 429.96 | 438.39 | 542,293 | -4.13(-0.93%) |
Jun 03, 2019 | 444.37 | 446.19 | 439.40 | 442.52 | 506,878 | -0.19(-0.04%) |
May 31, 2019 | 442.12 | 445.81 | 440.77 | 442.71 | 370,562 | -1.38(-0.31%) |
May 30, 2019 | 440.26 | 444.57 | 440.26 | 444.09 | 364,933 | +4.34(+0.99%) |
May 29, 2019 | 447.45 | 448.00 | 438.62 | 439.76 | 305,015 | -7.91(-1.77%) |
May 28, 2019 | 452.74 | 455.84 | 447.67 | 447.67 | 312,859 | -4.82(-1.07%) |
May 24, 2019 | 454.53 | 455.66 | 451.97 | 452.49 | 276,084 | +0.24(+0.05%) |
May 23, 2019 | 449.15 | 452.53 | 448.37 | 452.25 | 513,386 | +2.07(+0.46%) |
May 22, 2019 | 440.93 | 450.75 | 437.90 | 450.18 | 364,948 | +8.69(+1.97%) |
May 21, 2019 | 435.55 | 442.97 | 435.55 | 441.49 | 442,375 | +6.19(+1.42%) |
May 20, 2019 | 442.33 | 442.83 | 435.29 | 435.30 | 418,484 | -9.21(-2.07%) |
May 17, 2019 | 442.10 | 445.02 | 439.87 | 444.51 | 319,197 | -1.34(-0.30%) |
May 16, 2019 | 442.01 | 447.88 | 441.56 | 445.85 | 360,668 | +4.66(+1.06%) |
May 15, 2019 | 439.04 | 442.79 | 438.03 | 441.19 | 307,831 | +2.38(+0.54%) |
May 14, 2019 | 432.96 | 439.27 | 432.48 | 438.82 | 462,919 | +7.04(+1.63%) |
May 13, 2019 | 429.35 | 432.64 | 428.36 | 431.78 | 550,571 | -3.25(-0.75%) |
May 10, 2019 | 431.80 | 436.76 | 430.33 | 435.03 | 483,319 | +2.93(+0.68%) |
May 09, 2019 | 433.18 | 434.58 | 428.85 | 432.10 | 370,422 | -2.17(-0.50%) |
May 08, 2019 | 429.36 | 438.49 | 427.62 | 434.27 | 651,414 | +3.67(+0.85%) |
May 07, 2019 | 433.29 | 433.83 | 427.87 | 430.59 | 578,042 | -3.26(-0.75%) |
May 06, 2019 | 428.36 | 435.92 | 428.17 | 433.86 | 547,574 | +1.40(+0.32%) |
May 03, 2019 | 422.79 | 432.46 | 421.05 | 432.46 | 463,465 | +10.86(+2.58%) |
May 02, 2019 | 426.12 | 435.14 | 418.82 | 421.60 | 801,013 | +13.60(+3.33%) |
May 01, 2019 | 411.25 | 416.61 | 407.56 | 408.00 | 550,335 | -4.25(-1.03%) |
Apr 30, 2019 | 407.65 | 413.57 | 404.40 | 412.25 | 450,157 | +5.34(+1.31%) |
Apr 29, 2019 | 409.41 | 411.60 | 404.60 | 406.91 | 326,752 | -3.85(-0.94%) |
Apr 26, 2019 | 411.45 | 411.45 | 399.58 | 410.76 | 398,170 | -0.76(-0.18%) |
Apr 25, 2019 | 408.82 | 413.23 | 405.51 | 411.52 | 246,872 | +0.39(+0.09%) |
Apr 24, 2019 | 408.70 | 411.78 | 404.30 | 411.13 | 296,032 | +2.95(+0.72%) |
Apr 23, 2019 | 407.49 | 410.55 | 403.01 | 408.18 | 407,925 | +2.70(+0.67%) |
Apr 22, 2019 | 404.13 | 407.06 | 401.48 | 405.48 | 491,077 | +0.72(+0.18%) |
Apr 18, 2019 | 408.15 | 408.15 | 403.40 | 404.76 | 499,091 | -0.98(-0.24%) |
Apr 17, 2019 | 411.99 | 412.08 | 403.48 | 405.74 | 377,511 | -4.66(-1.14%) |
Apr 16, 2019 | 418.80 | 418.80 | 409.20 | 410.40 | 382,671 | -6.65(-1.60%) |
Apr 15, 2019 | 419.15 | 419.84 | 414.65 | 417.06 | 315,521 | -3.06(-0.73%) |
Apr 12, 2019 | 415.08 | 420.68 | 411.36 | 420.12 | 407,986 | +2.46(+0.59%) |
Apr 11, 2019 | 414.32 | 419.70 | 414.32 | 417.67 | 282,641 | -0.49(-0.12%) |
Apr 10, 2019 | 418.47 | 419.77 | 416.62 | 418.15 | 335,567 | +1.00(+0.24%) |
Apr 09, 2019 | 419.95 | 420.89 | 416.30 | 417.16 | 313,849 | -2.99(-0.71%) |
Apr 08, 2019 | 423.17 | 424.30 | 417.35 | 420.15 | 276,898 | -2.91(-0.69%) |
Apr 05, 2019 | 418.84 | 423.67 | 417.47 | 423.06 | 314,014 | +4.70(+1.12%) |
Apr 04, 2019 | 419.37 | 421.35 | 416.97 | 418.36 | 495,089 | -0.52(-0.12%) |
Apr 03, 2019 | 418.61 | 422.60 | 413.15 | 418.88 | 586,392 | +1.42(+0.34%) |
Apr 02, 2019 | 414.75 | 418.64 | 412.54 | 417.46 | 533,821 | +3.75(+0.91%) |
Apr 01, 2019 | 402.14 | 414.13 | 402.14 | 413.70 | 414,904 | +2.85(+0.69%) |
Mar 29, 2019 | 409.32 | 411.48 | 403.42 | 410.86 | 578,394 | +2.90(+0.71%) |
Mar 28, 2019 | 407.76 | 410.00 | 405.13 | 407.95 | 457,938 | +1.70(+0.42%) |
Mar 27, 2019 | 407.52 | 409.39 | 403.49 | 406.25 | 431,113 | +0.37(+0.09%) |
Mar 26, 2019 | 404.26 | 406.83 | 401.42 | 405.88 | 418,255 | +1.35(+0.33%) |
Mar 25, 2019 | 410.03 | 411.16 | 403.71 | 404.53 | 495,735 | -4.82(-1.18%) |
Mar 22, 2019 | 416.00 | 417.86 | 409.00 | 409.35 | 710,640 | -6.16(-1.48%) |
Mar 21, 2019 | 406.12 | 415.62 | 403.00 | 415.51 | 628,105 | +9.26(+2.28%) |
Mar 20, 2019 | 400.87 | 407.08 | 400.28 | 406.25 | 650,921 | +4.11(+1.02%) |
Mar 19, 2019 | 403.48 | 404.50 | 400.66 | 402.14 | 422,744 | -0.50(-0.12%) |
Mar 18, 2019 | 401.19 | 403.28 | 399.70 | 402.64 | 408,131 | +2.26(+0.56%) |
Mar 15, 2019 | 398.84 | 401.42 | 397.41 | 400.38 | 1,331,167 | +1.02(+0.26%) |
Mar 14, 2019 | 398.47 | 401.57 | 395.57 | 399.36 | 439,392 | +1.46(+0.37%) |
Mar 13, 2019 | 397.13 | 400.62 | 396.97 | 397.90 | 649,106 | +0.33(+0.08%) |
Mar 12, 2019 | 398.70 | 401.24 | 397.22 | 397.56 | 677,211 | +0.15(+0.04%) |
Mar 11, 2019 | 390.66 | 397.56 | 390.66 | 397.41 | 618,055 | +7.21(+1.85%) |
Mar 08, 2019 | 387.00 | 390.76 | 384.87 | 390.20 | 641,373 | +3.29(+0.85%) |
Mar 07, 2019 | 383.28 | 391.11 | 381.87 | 386.91 | 562,686 | +1.89(+0.49%) |
Mar 06, 2019 | 386.39 | 388.05 | 383.39 | 385.02 | 415,225 | -2.05(-0.53%) |
Mar 05, 2019 | 387.09 | 390.09 | 384.96 | 387.07 | 463,593 | -0.05(-0.01%) |
Mar 04, 2019 | 392.99 | 393.62 | 383.72 | 387.12 | 776,869 | -5.27(-1.34%) |
Mar 01, 2019 | 384.84 | 393.07 | 380.79 | 392.39 | 867,371 | +8.42(+2.19%) |
Feb 28, 2019 | 382.78 | 386.30 | 378.61 | 383.96 | 1,709,373 | +4.85(+1.28%) |
Feb 27, 2019 | 382.12 | 386.68 | 378.30 | 379.12 | 579,827 | -6.97(-1.81%) |
Feb 26, 2019 | 388.12 | 388.73 | 385.32 | 386.09 | 465,800 | -0.62(-0.16%) |
Feb 25, 2019 | 386.72 | 387.62 | 383.58 | 386.70 | 643,594 | +0.40(+0.10%) |
Feb 22, 2019 | 385.80 | 387.84 | 381.99 | 386.31 | 379,056 | +2.42(+0.63%) |
Feb 21, 2019 | 386.78 | 387.62 | 382.48 | 383.89 | 440,402 | -5.11(-1.31%) |
Feb 20, 2019 | 386.21 | 390.90 | 385.37 | 389.00 | 663,779 | +0.85(+0.22%) |
Feb 19, 2019 | 380.41 | 390.35 | 377.17 | 388.15 | 732,725 | +8.29(+2.18%) |
Feb 15, 2019 | 379.93 | 380.46 | 376.27 | 379.86 | 764,547 | +0.72(+0.19%) |
Feb 14, 2019 | 371.40 | 380.81 | 360.19 | 379.14 | 1,721,608 | +25.85(+7.32%) |
Feb 13, 2019 | 348.81 | 359.48 | 347.88 | 353.29 | 638,388 | -5.02(-1.40%) |
Feb 12, 2019 | 361.16 | 361.16 | 354.79 | 358.31 | 383,940 | -2.33(-0.65%) |
Feb 11, 2019 | 357.83 | 361.35 | 356.64 | 360.64 | 452,915 | +3.83(+1.07%) |
Feb 08, 2019 | 350.23 | 356.96 | 349.66 | 356.81 | 393,256 | +5.44(+1.55%) |
Feb 07, 2019 | 350.66 | 353.48 | 347.94 | 351.38 | 446,409 | -0.28(-0.08%) |
Feb 06, 2019 | 356.07 | 357.85 | 350.11 | 351.65 | 812,702 | -5.13(-1.44%) |
Feb 05, 2019 | 357.91 | 359.67 | 336.01 | 356.78 | 585,384 | +0.45(+0.13%) |
Feb 04, 2019 | 357.88 | 357.88 | 353.70 | 356.33 | 539,897 | -0.98(-0.28%) |