Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |
Feb 03, 2020 | 550.57 | 563.19 | 549.17 | 560.83 | 479,650 | +12.89(+2.35%) |
Jan 31, 2020 | 561.27 | 562.38 | 545.74 | 547.94 | 525,861 | -12.33(-2.20%) |
Jan 30, 2020 | 559.99 | 565.02 | 559.99 | 560.27 | 374,997 | +0.30(+0.05%) |
Jan 29, 2020 | 557.54 | 561.43 | 554.50 | 559.98 | 261,700 | +0.10(+0.02%) |
Jan 28, 2020 | 553.76 | 561.82 | 553.20 | 559.87 | 342,393 | +8.01(+1.45%) |
Jan 27, 2020 | 548.11 | 552.80 | 544.12 | 551.86 | 250,944 | +1.85(+0.34%) |
Jan 24, 2020 | 555.04 | 560.60 | 548.23 | 550.01 | 353,982 | -3.76(-0.68%) |
Jan 23, 2020 | 552.37 | 560.92 | 550.57 | 553.78 | 379,111 | +4.03(+0.73%) |
Jan 22, 2020 | 553.16 | 556.72 | 548.93 | 549.75 | 477,974 | +1.55(+0.28%) |
Jan 21, 2020 | 549.60 | 552.42 | 542.56 | 548.19 | 732,861 | +1.86(+0.34%) |
Jan 17, 2020 | 551.91 | 554.41 | 546.24 | 546.34 | 854,767 | -6.62(-1.20%) |
Jan 16, 2020 | 545.92 | 554.14 | 545.04 | 552.95 | 561,915 | +8.25(+1.51%) |
Jan 15, 2020 | 546.86 | 550.54 | 543.60 | 544.70 | 424,380 | -0.24(-0.04%) |
Jan 14, 2020 | 553.59 | 554.70 | 541.62 | 544.94 | 414,740 | -7.86(-1.42%) |
Jan 13, 2020 | 552.74 | 556.12 | 550.29 | 552.80 | 426,516 | +0.89(+0.16%) |
Jan 10, 2020 | 551.28 | 553.55 | 545.70 | 551.91 | 331,381 | +4.65(+0.85%) |
Jan 09, 2020 | 541.64 | 548.19 | 534.64 | 547.25 | 247,087 | +4.82(+0.89%) |
Jan 08, 2020 | 541.69 | 544.63 | 534.27 | 542.43 | 280,901 | +1.78(+0.33%) |
Jan 07, 2020 | 543.06 | 544.94 | 534.27 | 540.65 | 271,882 | -2.42(-0.44%) |
Jan 06, 2020 | 543.67 | 546.34 | 538.67 | 543.07 | 306,007 | -0.59(-0.11%) |
Jan 03, 2020 | 534.69 | 548.53 | 534.69 | 543.66 | 414,468 | +5.36(+1.00%) |
Jan 02, 2020 | 542.53 | 543.46 | 535.21 | 538.30 | 482,700 | -4.04(-0.75%) |
Dec 31, 2019 | 539.40 | 542.53 | 537.38 | 542.34 | 314,914 | +3.22(+0.60%) |
Dec 30, 2019 | 539.18 | 541.16 | 534.28 | 539.12 | 265,978 | -2.10(-0.39%) |
Dec 27, 2019 | 541.10 | 543.04 | 537.18 | 541.23 | 249,477 | +2.78(+0.52%) |
Dec 26, 2019 | 533.02 | 539.01 | 531.62 | 538.45 | 164,741 | +5.83(+1.09%) |
Dec 24, 2019 | 531.04 | 535.85 | 528.83 | 532.62 | 88,899 | +1.49(+0.28%) |
Dec 23, 2019 | 536.46 | 538.28 | 529.71 | 531.13 | 195,569 | -5.64(-1.05%) |
Dec 20, 2019 | 540.62 | 540.95 | 533.15 | 536.77 | 1,002,968 | +1.66(+0.31%) |
Dec 19, 2019 | 526.38 | 537.49 | 524.52 | 535.11 | 418,543 | +9.73(+1.85%) |
Dec 18, 2019 | 519.95 | 526.68 | 518.78 | 525.38 | 529,248 | +7.37(+1.42%) |
Dec 17, 2019 | 525.50 | 530.55 | 516.60 | 518.01 | 442,932 | -4.91(-0.94%) |
Dec 16, 2019 | 513.40 | 523.91 | 508.38 | 522.92 | 509,126 | +10.18(+1.99%) |
Dec 13, 2019 | 508.86 | 513.57 | 504.63 | 512.74 | 595,818 | +3.75(+0.74%) |
Dec 12, 2019 | 521.59 | 521.59 | 507.55 | 508.98 | 416,842 | -10.54(-2.03%) |
Dec 11, 2019 | 519.60 | 524.15 | 515.21 | 519.52 | 358,348 | +1.31(+0.25%) |
Dec 10, 2019 | 523.55 | 524.81 | 516.77 | 518.21 | 366,423 | -2.78(-0.53%) |
Dec 09, 2019 | 519.91 | 522.75 | 517.80 | 520.99 | 224,122 | +1.42(+0.27%) |
Dec 06, 2019 | 522.35 | 526.81 | 519.28 | 519.57 | 330,627 | -0.81(-0.16%) |
Dec 05, 2019 | 521.50 | 524.02 | 516.54 | 520.38 | 363,499 | -2.67(-0.51%) |
Dec 04, 2019 | 510.81 | 524.05 | 509.88 | 523.04 | 445,258 | +9.60(+1.87%) |
Dec 03, 2019 | 511.68 | 516.58 | 508.30 | 513.44 | 482,036 | +2.66(+0.52%) |
Dec 02, 2019 | 524.79 | 524.79 | 510.74 | 510.79 | 425,365 | -15.90(-3.02%) |
Nov 29, 2019 | 525.53 | 528.75 | 525.12 | 526.68 | 201,368 | +1.54(+0.29%) |
Nov 27, 2019 | 516.10 | 526.80 | 512.44 | 525.14 | 325,246 | +9.75(+1.89%) |
Nov 26, 2019 | 514.02 | 517.26 | 511.87 | 515.39 | 915,708 | +0.79(+0.15%) |
Nov 25, 2019 | 519.96 | 523.54 | 514.00 | 514.61 | 508,567 | -3.47(-0.67%) |
Nov 22, 2019 | 522.96 | 527.15 | 516.84 | 518.07 | 343,219 | -2.41(-0.46%) |
Nov 21, 2019 | 525.50 | 530.17 | 518.58 | 520.48 | 347,662 | -7.98(-1.51%) |
Nov 20, 2019 | 524.97 | 532.57 | 523.94 | 528.46 | 428,529 | +3.53(+0.67%) |
Nov 19, 2019 | 517.80 | 528.59 | 516.02 | 524.93 | 435,098 | +8.56(+1.66%) |
Nov 18, 2019 | 508.78 | 518.91 | 508.78 | 516.37 | 380,860 | +7.22(+1.42%) |
Nov 15, 2019 | 507.70 | 510.63 | 502.97 | 509.15 | 489,164 | +5.27(+1.05%) |
Nov 14, 2019 | 501.56 | 507.94 | 498.90 | 503.88 | 566,487 | +3.68(+0.74%) |
Nov 13, 2019 | 493.72 | 501.34 | 492.62 | 500.20 | 469,423 | +8.78(+1.79%) |
Nov 12, 2019 | 495.48 | 498.61 | 487.36 | 491.42 | 388,968 | -3.48(-0.70%) |
Nov 11, 2019 | 490.51 | 498.93 | 490.51 | 494.90 | 337,869 | +4.34(+0.88%) |
Nov 08, 2019 | 484.23 | 495.79 | 482.80 | 490.56 | 547,755 | +7.23(+1.49%) |
Nov 07, 2019 | 491.16 | 491.16 | 480.44 | 483.34 | 418,436 | -8.68(-1.76%) |
Nov 06, 2019 | 490.34 | 494.89 | 488.29 | 492.01 | 408,051 | +4.34(+0.89%) |
Nov 05, 2019 | 501.50 | 501.50 | 484.53 | 487.68 | 1,015,959 | -14.81(-2.95%) |
Nov 04, 2019 | 518.65 | 518.77 | 501.73 | 502.49 | 715,816 | -17.61(-3.39%) |
Nov 01, 2019 | 522.96 | 524.92 | 515.38 | 520.10 | 466,895 | -4.20(-0.80%) |
Oct 31, 2019 | 529.77 | 531.81 | 512.30 | 524.30 | 754,388 | -4.05(-0.77%) |
Oct 30, 2019 | 527.94 | 534.41 | 523.99 | 528.35 | 608,388 | +3.37(+0.64%) |
Oct 29, 2019 | 523.48 | 533.06 | 523.36 | 524.98 | 331,972 | +0.36(+0.07%) |
Oct 28, 2019 | 521.94 | 525.95 | 520.97 | 524.62 | 311,444 | +1.29(+0.25%) |
Oct 25, 2019 | 520.19 | 524.08 | 512.17 | 523.34 | 412,735 | +2.22(+0.43%) |
Oct 24, 2019 | 526.81 | 526.81 | 519.21 | 521.12 | 357,687 | -3.03(-0.58%) |
Oct 23, 2019 | 526.99 | 529.69 | 517.04 | 524.15 | 400,583 | -3.06(-0.58%) |
Oct 22, 2019 | 539.01 | 539.01 | 527.12 | 527.21 | 293,588 | -6.86(-1.29%) |
Oct 21, 2019 | 533.21 | 534.97 | 529.15 | 534.08 | 293,453 | +0.87(+0.16%) |
Oct 18, 2019 | 531.74 | 533.91 | 528.50 | 533.21 | 271,229 | +4.23(+0.80%) |
Oct 17, 2019 | 528.14 | 533.27 | 526.77 | 528.98 | 215,045 | +3.65(+0.70%) |
Oct 16, 2019 | 525.58 | 526.26 | 518.85 | 525.33 | 338,610 | -3.48(-0.66%) |
Oct 15, 2019 | 527.83 | 531.13 | 523.58 | 528.80 | 224,169 | +3.84(+0.73%) |
Oct 14, 2019 | 524.48 | 528.40 | 522.70 | 524.96 | 210,746 | +0.82(+0.16%) |
Oct 11, 2019 | 533.00 | 533.00 | 523.46 | 524.14 | 303,660 | -5.17(-0.98%) |
Oct 10, 2019 | 530.54 | 531.83 | 525.56 | 529.31 | 249,682 | -2.59(-0.49%) |
Oct 09, 2019 | 528.12 | 535.87 | 527.34 | 531.90 | 296,261 | +5.09(+0.97%) |
Oct 08, 2019 | 532.98 | 534.46 | 526.67 | 526.81 | 304,541 | -7.23(-1.35%) |
Oct 07, 2019 | 534.56 | 537.41 | 532.41 | 534.04 | 242,985 | -4.01(-0.75%) |
Oct 04, 2019 | 534.34 | 538.77 | 532.76 | 538.05 | 332,091 | +5.46(+1.02%) |
Oct 03, 2019 | 520.95 | 532.61 | 520.59 | 532.60 | 453,637 | +13.16(+2.53%) |
Oct 02, 2019 | 525.54 | 528.67 | 513.57 | 519.43 | 609,571 | -7.47(-1.42%) |
Oct 01, 2019 | 531.75 | 534.88 | 525.38 | 526.90 | 338,610 | -6.67(-1.25%) |
Sep 30, 2019 | 533.57 | 538.59 | 531.25 | 533.57 | 327,263 | +0.17(+0.03%) |
Sep 27, 2019 | 537.46 | 539.76 | 530.36 | 533.40 | 316,740 | -5.92(-1.10%) |
Sep 26, 2019 | 534.07 | 540.69 | 533.87 | 539.32 | 295,864 | +3.49(+0.65%) |
Sep 25, 2019 | 531.50 | 536.83 | 519.88 | 535.83 | 420,523 | +6.66(+1.26%) |
Sep 24, 2019 | 538.57 | 539.26 | 524.60 | 529.17 | 561,827 | -8.94(-1.66%) |
Sep 23, 2019 | 531.93 | 564.25 | 527.12 | 538.11 | 773,887 | +14.12(+2.69%) |
Sep 20, 2019 | 525.95 | 528.85 | 522.37 | 523.99 | 1,189,344 | -2.39(-0.45%) |
Sep 19, 2019 | 518.50 | 528.04 | 517.41 | 526.38 | 510,264 | +7.43(+1.43%) |
Sep 18, 2019 | 517.56 | 519.13 | 504.77 | 518.95 | 391,453 | +1.93(+0.37%) |
Sep 17, 2019 | 510.14 | 518.02 | 504.34 | 517.02 | 411,514 | +8.31(+1.63%) |
Sep 16, 2019 | 497.44 | 509.89 | 496.00 | 508.71 | 321,732 | +12.15(+2.45%) |
Sep 13, 2019 | 496.75 | 498.67 | 491.93 | 496.56 | 356,306 | -1.92(-0.39%) |
Sep 12, 2019 | 490.27 | 499.23 | 488.88 | 498.49 | 470,690 | +9.66(+1.98%) |
Sep 11, 2019 | 490.45 | 493.38 | 486.57 | 488.83 | 573,147 | -2.78(-0.56%) |
Sep 10, 2019 | 495.37 | 495.37 | 486.00 | 491.61 | 536,539 | -6.26(-1.26%) |
Sep 09, 2019 | 512.57 | 512.76 | 496.53 | 497.87 | 429,220 | -14.69(-2.87%) |
Sep 06, 2019 | 511.03 | 518.65 | 510.35 | 512.56 | 396,520 | +2.86(+0.56%) |
Sep 05, 2019 | 516.88 | 518.03 | 506.64 | 509.70 | 525,940 | -6.93(-1.34%) |
Sep 04, 2019 | 522.56 | 525.32 | 513.43 | 516.63 | 482,066 | -6.86(-1.31%) |
Sep 03, 2019 | 513.75 | 523.94 | 512.67 | 523.49 | 320,950 | +8.91(+1.73%) |
Aug 30, 2019 | 516.18 | 517.61 | 511.75 | 514.59 | 323,659 | -1.33(-0.26%) |
Aug 29, 2019 | 514.98 | 516.92 | 513.36 | 515.92 | 367,181 | +3.88(+0.76%) |
Aug 28, 2019 | 516.51 | 517.69 | 510.05 | 512.04 | 328,593 | -3.69(-0.72%) |
Aug 27, 2019 | 518.48 | 520.31 | 513.82 | 515.73 | 637,820 | -1.07(-0.21%) |
Aug 26, 2019 | 508.80 | 516.91 | 508.78 | 516.80 | 219,538 | +8.57(+1.69%) |
Aug 23, 2019 | 515.63 | 517.40 | 506.13 | 508.24 | 345,063 | -4.63(-0.90%) |
Aug 22, 2019 | 510.29 | 516.57 | 506.58 | 512.87 | 292,458 | +2.15(+0.42%) |
Aug 21, 2019 | 507.68 | 510.72 | 504.48 | 510.72 | 214,996 | +4.72(+0.93%) |
Aug 20, 2019 | 509.92 | 512.92 | 505.75 | 506.00 | 278,502 | -5.80(-1.13%) |
Aug 19, 2019 | 512.25 | 513.86 | 506.87 | 511.80 | 306,578 | +3.61(+0.71%) |
Aug 16, 2019 | 503.99 | 510.07 | 501.93 | 508.19 | 624,353 | +5.04(+1.00%) |
Aug 15, 2019 | 498.51 | 506.67 | 496.85 | 503.15 | 390,812 | +5.95(+1.20%) |
Aug 14, 2019 | 501.41 | 505.30 | 494.74 | 497.20 | 513,440 | -7.83(-1.55%) |
Aug 13, 2019 | 509.98 | 510.53 | 501.92 | 505.03 | 492,557 | -4.53(-0.89%) |
Aug 12, 2019 | 507.02 | 513.47 | 506.17 | 509.56 | 438,565 | +0.81(+0.16%) |
Aug 09, 2019 | 506.52 | 509.77 | 503.60 | 508.75 | 541,939 | +2.93(+0.58%) |
Aug 08, 2019 | 489.30 | 506.52 | 485.82 | 505.82 | 598,127 | +14.87(+3.03%) |
Aug 07, 2019 | 477.10 | 492.55 | 471.52 | 490.95 | 474,096 | +12.18(+2.54%) |
Aug 06, 2019 | 472.89 | 482.14 | 472.45 | 478.77 | 398,285 | +6.61(+1.40%) |
Aug 05, 2019 | 477.58 | 482.27 | 466.05 | 472.15 | 467,003 | -10.51(-2.18%) |
Aug 02, 2019 | 484.52 | 490.94 | 479.60 | 482.66 | 630,108 | +1.23(+0.26%) |
Aug 01, 2019 | 487.63 | 488.77 | 465.00 | 481.43 | 781,875 | +19.02(+4.11%) |
Jul 31, 2019 | 458.32 | 470.87 | 454.88 | 462.41 | 804,928 | +3.02(+0.66%) |
Jul 30, 2019 | 446.85 | 460.02 | 446.27 | 459.39 | 505,076 | +11.27(+2.52%) |
Jul 29, 2019 | 455.85 | 457.68 | 445.95 | 448.12 | 427,884 | -2.05(-0.46%) |
Jul 26, 2019 | 453.26 | 455.87 | 446.17 | 450.17 | 568,541 | -1.54(-0.34%) |
Jul 25, 2019 | 466.92 | 467.39 | 451.31 | 451.71 | 579,005 | -16.43(-3.51%) |
Jul 24, 2019 | 467.27 | 470.59 | 464.81 | 468.14 | 303,528 | +0.91(+0.19%) |
Jul 23, 2019 | 468.24 | 469.59 | 462.21 | 467.23 | 364,192 | +0.86(+0.18%) |
Jul 22, 2019 | 465.46 | 468.55 | 464.23 | 466.37 | 264,729 | -0.19(-0.04%) |
Jul 19, 2019 | 473.80 | 475.03 | 466.52 | 466.56 | 331,178 | -5.12(-1.09%) |
Jul 18, 2019 | 469.25 | 472.87 | 468.02 | 471.68 | 319,133 | -0.01(-0.00%) |
Jul 17, 2019 | 477.78 | 478.01 | 468.77 | 471.69 | 230,116 | -1.88(-0.40%) |
Jul 16, 2019 | 474.58 | 475.80 | 471.50 | 473.57 | 346,786 | -2.55(-0.54%) |
Jul 15, 2019 | 480.10 | 482.21 | 474.83 | 476.12 | 196,972 | -0.94(-0.20%) |
Jul 12, 2019 | 483.50 | 485.28 | 475.68 | 477.06 | 327,595 | -5.41(-1.12%) |
Jul 11, 2019 | 487.16 | 487.17 | 479.41 | 482.47 | 317,493 | -3.02(-0.62%) |
Jul 10, 2019 | 480.87 | 485.72 | 477.14 | 485.49 | 342,693 | +5.21(+1.09%) |
Jul 09, 2019 | 476.43 | 480.46 | 475.98 | 480.28 | 255,450 | +2.15(+0.45%) |
Jul 08, 2019 | 477.42 | 478.89 | 475.06 | 478.12 | 213,296 | +0.90(+0.19%) |
Jul 05, 2019 | 476.16 | 479.22 | 470.17 | 477.22 | 182,311 | -0.71(-0.15%) |
Jul 03, 2019 | 474.63 | 479.11 | 474.63 | 477.93 | 195,667 | +3.69(+0.78%) |
Jul 02, 2019 | 466.34 | 474.54 | 465.14 | 474.24 | 378,953 | +11.67(+2.52%) |
Jul 01, 2019 | 468.80 | 469.69 | 458.65 | 462.57 | 399,390 | -1.86(-0.40%) |
Jun 28, 2019 | 459.32 | 464.79 | 457.12 | 464.43 | 598,185 | +5.62(+1.22%) |
Jun 27, 2019 | 452.49 | 459.49 | 452.49 | 458.81 | 285,052 | +7.29(+1.61%) |
Jun 26, 2019 | 460.50 | 461.48 | 447.20 | 451.52 | 531,877 | -9.00(-1.95%) |
Jun 25, 2019 | 468.61 | 472.44 | 459.95 | 460.52 | 267,126 | -9.20(-1.96%) |
Jun 24, 2019 | 469.69 | 472.36 | 466.07 | 469.72 | 310,023 | +1.80(+0.38%) |
Jun 21, 2019 | 468.80 | 469.11 | 460.02 | 467.93 | 826,970 | -0.26(-0.06%) |
Jun 20, 2019 | 474.33 | 475.10 | 466.66 | 468.19 | 470,169 | -2.58(-0.55%) |
Jun 19, 2019 | 462.95 | 473.19 | 462.22 | 470.76 | 382,100 | +7.31(+1.58%) |
Jun 18, 2019 | 473.78 | 476.09 | 462.73 | 463.45 | 500,936 | -7.60(-1.61%) |
Jun 17, 2019 | 470.85 | 474.36 | 469.03 | 471.05 | 384,586 | +1.44(+0.31%) |
Jun 14, 2019 | 467.20 | 472.39 | 465.55 | 469.61 | 345,837 | +2.41(+0.52%) |
Jun 13, 2019 | 465.49 | 467.87 | 463.46 | 467.20 | 434,191 | +3.34(+0.72%) |
Jun 12, 2019 | 465.78 | 468.75 | 463.22 | 463.86 | 240,484 | -0.52(-0.11%) |
Jun 11, 2019 | 467.19 | 468.54 | 459.80 | 464.38 | 329,309 | -1.64(-0.35%) |
Jun 10, 2019 | 459.68 | 467.21 | 458.27 | 466.02 | 357,716 | +5.91(+1.28%) |
Jun 07, 2019 | 457.29 | 460.44 | 455.96 | 460.11 | 284,596 | +4.55(+1.00%) |
Jun 06, 2019 | 457.55 | 458.56 | 452.45 | 455.56 | 362,624 | -0.58(-0.13%) |
Jun 05, 2019 | 446.08 | 456.24 | 444.32 | 456.14 | 333,188 | +13.11(+2.96%) |
Jun 04, 2019 | 447.14 | 447.20 | 434.50 | 443.02 | 536,619 | -4.17(-0.93%) |
Jun 03, 2019 | 449.07 | 450.91 | 444.05 | 447.20 | 501,575 | -0.19(-0.04%) |
May 31, 2019 | 446.80 | 450.52 | 445.43 | 447.39 | 366,685 | -1.40(-0.31%) |
May 30, 2019 | 444.91 | 449.27 | 444.91 | 448.79 | 361,115 | +4.38(+0.99%) |
May 29, 2019 | 452.18 | 452.74 | 443.25 | 444.40 | 301,824 | -7.99(-1.77%) |
May 28, 2019 | 457.53 | 460.66 | 452.40 | 452.40 | 309,586 | -4.87(-1.07%) |
May 24, 2019 | 459.33 | 460.48 | 456.75 | 457.27 | 273,195 | +0.24(+0.05%) |
May 23, 2019 | 453.90 | 457.32 | 453.11 | 457.03 | 508,015 | +2.09(+0.46%) |
May 22, 2019 | 445.59 | 455.52 | 442.53 | 454.94 | 361,130 | +8.79(+1.97%) |
May 21, 2019 | 440.15 | 447.66 | 440.15 | 446.15 | 437,746 | +6.25(+1.42%) |
May 20, 2019 | 447.01 | 447.52 | 439.89 | 439.90 | 414,106 | -9.31(-2.07%) |
May 17, 2019 | 446.77 | 449.72 | 444.52 | 449.21 | 315,858 | -1.36(-0.30%) |
May 16, 2019 | 446.68 | 452.62 | 446.22 | 450.57 | 356,894 | +4.71(+1.06%) |
May 15, 2019 | 443.69 | 447.47 | 442.66 | 445.86 | 304,611 | +2.40(+0.54%) |
May 14, 2019 | 437.54 | 443.92 | 437.05 | 443.46 | 458,076 | +7.11(+1.63%) |
May 13, 2019 | 433.89 | 437.22 | 432.89 | 436.35 | 544,810 | -3.28(-0.75%) |
May 10, 2019 | 436.37 | 441.38 | 434.88 | 439.63 | 478,262 | +2.96(+0.68%) |
May 09, 2019 | 437.76 | 439.18 | 433.39 | 436.67 | 366,547 | -2.19(-0.50%) |
May 08, 2019 | 433.90 | 443.13 | 432.14 | 438.86 | 644,598 | +3.71(+0.85%) |
May 07, 2019 | 437.87 | 438.42 | 432.40 | 435.15 | 571,994 | -3.30(-0.75%) |
May 06, 2019 | 432.88 | 440.52 | 432.70 | 438.44 | 541,845 | +1.41(+0.32%) |
May 03, 2019 | 427.26 | 437.03 | 425.50 | 437.03 | 458,616 | +10.98(+2.58%) |
May 02, 2019 | 430.63 | 439.74 | 423.25 | 426.06 | 792,632 | +13.74(+3.33%) |
May 01, 2019 | 415.60 | 421.02 | 411.88 | 412.31 | 544,577 | -4.30(-1.03%) |
Apr 30, 2019 | 411.96 | 417.94 | 408.68 | 416.61 | 445,447 | +5.40(+1.31%) |
Apr 29, 2019 | 413.73 | 415.95 | 408.88 | 411.21 | 323,333 | -3.89(-0.94%) |
Apr 26, 2019 | 415.81 | 415.81 | 403.80 | 415.10 | 394,004 | -0.77(-0.18%) |
Apr 25, 2019 | 413.14 | 417.60 | 409.80 | 415.87 | 244,289 | +0.39(+0.09%) |
Apr 24, 2019 | 413.02 | 416.13 | 408.58 | 415.48 | 292,935 | +2.98(+0.72%) |
Apr 23, 2019 | 411.80 | 414.89 | 407.27 | 412.50 | 403,657 | +2.73(+0.67%) |
Apr 22, 2019 | 408.40 | 411.36 | 405.73 | 409.77 | 485,939 | +0.72(+0.18%) |
Apr 18, 2019 | 412.46 | 412.46 | 407.67 | 409.04 | 493,869 | -0.99(-0.24%) |
Apr 17, 2019 | 416.35 | 416.44 | 407.75 | 410.03 | 373,561 | -4.71(-1.14%) |
Apr 16, 2019 | 423.23 | 423.23 | 413.52 | 414.74 | 378,667 | -6.72(-1.60%) |
Apr 15, 2019 | 423.58 | 424.28 | 419.04 | 421.47 | 312,220 | -3.10(-0.73%) |
Apr 12, 2019 | 419.47 | 425.13 | 415.71 | 424.56 | 403,717 | +2.48(+0.59%) |
Apr 11, 2019 | 418.70 | 424.14 | 418.70 | 422.08 | 279,684 | -0.50(-0.12%) |
Apr 10, 2019 | 422.90 | 424.21 | 421.03 | 422.58 | 332,056 | +1.01(+0.24%) |
Apr 09, 2019 | 424.39 | 425.34 | 420.70 | 421.57 | 310,565 | -3.02(-0.71%) |
Apr 08, 2019 | 427.64 | 428.79 | 421.76 | 424.59 | 274,001 | -2.94(-0.69%) |
Apr 05, 2019 | 423.27 | 428.15 | 421.88 | 427.53 | 310,728 | +4.75(+1.12%) |
Apr 04, 2019 | 423.80 | 425.80 | 421.38 | 422.79 | 489,909 | -0.52(-0.12%) |
Apr 03, 2019 | 423.03 | 427.07 | 417.51 | 423.31 | 580,256 | +1.44(+0.34%) |
Apr 02, 2019 | 419.14 | 423.07 | 416.90 | 421.87 | 528,236 | +3.79(+0.91%) |
Apr 01, 2019 | 406.39 | 418.51 | 406.39 | 418.08 | 410,563 | +2.88(+0.69%) |
Mar 29, 2019 | 413.65 | 415.83 | 407.69 | 415.20 | 572,343 | +2.93(+0.71%) |
Mar 28, 2019 | 412.07 | 414.34 | 409.42 | 412.27 | 453,147 | +1.72(+0.42%) |
Mar 27, 2019 | 411.83 | 413.72 | 407.75 | 410.55 | 426,602 | +0.38(+0.09%) |
Mar 26, 2019 | 408.53 | 411.13 | 405.66 | 410.17 | 413,879 | +1.37(+0.33%) |
Mar 25, 2019 | 414.37 | 415.50 | 407.98 | 408.81 | 490,548 | -4.88(-1.18%) |
Mar 22, 2019 | 420.40 | 422.27 | 413.32 | 413.68 | 703,204 | -6.22(-1.48%) |
Mar 21, 2019 | 410.41 | 420.01 | 407.27 | 419.90 | 621,533 | +9.36(+2.28%) |
Mar 20, 2019 | 405.11 | 411.39 | 404.51 | 410.55 | 644,110 | +4.15(+1.02%) |
Mar 19, 2019 | 407.74 | 408.78 | 404.89 | 406.39 | 418,321 | -0.50(-0.12%) |
Mar 18, 2019 | 405.43 | 407.54 | 403.92 | 406.90 | 403,860 | +2.28(+0.56%) |
Mar 15, 2019 | 403.06 | 405.66 | 401.61 | 404.62 | 1,317,240 | +1.03(+0.26%) |
Mar 14, 2019 | 402.69 | 405.82 | 399.75 | 403.58 | 434,795 | +1.48(+0.37%) |
Mar 13, 2019 | 401.33 | 404.86 | 401.16 | 402.11 | 642,315 | +0.34(+0.08%) |
Mar 12, 2019 | 402.91 | 405.48 | 401.42 | 401.77 | 670,125 | +0.15(+0.04%) |
Mar 11, 2019 | 394.79 | 401.76 | 394.79 | 401.61 | 611,588 | +7.28(+1.85%) |
Mar 08, 2019 | 391.09 | 394.90 | 388.94 | 394.33 | 634,663 | +3.33(+0.85%) |
Mar 07, 2019 | 387.33 | 395.25 | 385.91 | 391.00 | 556,799 | +1.91(+0.49%) |
Mar 06, 2019 | 390.47 | 392.15 | 387.45 | 389.09 | 410,880 | -2.07(-0.53%) |
Mar 05, 2019 | 391.19 | 394.22 | 389.03 | 391.16 | 458,743 | -0.05(-0.01%) |
Mar 04, 2019 | 397.14 | 397.78 | 387.78 | 391.21 | 768,741 | -5.32(-1.34%) |