Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 388.90 | 397.22 | 384.82 | 396.54 | 858,296 | +8.51(+2.19%) |
Feb 28, 2019 | 386.82 | 390.39 | 382.61 | 388.02 | 1,691,488 | +4.90(+1.28%) |
Feb 27, 2019 | 386.17 | 390.76 | 382.30 | 383.12 | 573,760 | -7.05(-1.81%) |
Feb 26, 2019 | 392.22 | 392.83 | 389.40 | 390.17 | 460,927 | -0.62(-0.16%) |
Feb 25, 2019 | 390.81 | 391.72 | 387.64 | 390.79 | 636,860 | +0.40(+0.10%) |
Feb 22, 2019 | 389.88 | 391.94 | 386.03 | 390.39 | 375,090 | +2.44(+0.63%) |
Feb 21, 2019 | 390.87 | 391.72 | 386.53 | 387.95 | 435,794 | -5.17(-1.31%) |
Feb 20, 2019 | 390.29 | 395.03 | 389.44 | 393.12 | 656,834 | +0.86(+0.22%) |
Feb 19, 2019 | 384.43 | 394.47 | 381.15 | 392.26 | 725,059 | +8.38(+2.18%) |
Feb 15, 2019 | 383.95 | 384.48 | 380.25 | 383.88 | 756,548 | +0.73(+0.19%) |
Feb 14, 2019 | 375.32 | 384.83 | 364.00 | 383.15 | 1,703,596 | +26.13(+7.32%) |
Feb 13, 2019 | 352.50 | 363.28 | 351.56 | 357.02 | 631,709 | -5.07(-1.40%) |
Feb 12, 2019 | 364.98 | 364.98 | 358.54 | 362.10 | 379,922 | -2.36(-0.65%) |
Feb 11, 2019 | 361.61 | 365.17 | 360.41 | 364.46 | 448,177 | +3.87(+1.07%) |
Feb 08, 2019 | 353.93 | 360.74 | 353.36 | 360.58 | 389,141 | +5.49(+1.55%) |
Feb 07, 2019 | 354.37 | 357.21 | 351.62 | 355.09 | 441,738 | -0.28(-0.08%) |
Feb 06, 2019 | 359.84 | 361.63 | 353.81 | 355.37 | 804,199 | -5.18(-1.44%) |
Feb 05, 2019 | 361.69 | 363.48 | 339.56 | 360.56 | 579,260 | +0.46(+0.13%) |
Feb 04, 2019 | 361.66 | 361.66 | 357.44 | 360.10 | 534,249 | -0.99(-0.27%) |
Feb 01, 2019 | 358.43 | 361.35 | 356.07 | 361.09 | 709,126 | +2.17(+0.60%) |
Jan 31, 2019 | 348.75 | 359.68 | 346.09 | 358.93 | 649,142 | +10.01(+2.87%) |
Jan 30, 2019 | 345.52 | 350.55 | 345.40 | 348.91 | 439,400 | +3.39(+0.98%) |
Jan 29, 2019 | 344.44 | 346.06 | 340.61 | 345.52 | 386,529 | +1.99(+0.58%) |
Jan 28, 2019 | 335.19 | 344.32 | 331.50 | 343.54 | 512,163 | +6.99(+2.08%) |
Jan 25, 2019 | 338.68 | 339.92 | 332.43 | 336.55 | 834,925 | -1.68(-0.50%) |
Jan 24, 2019 | 325.54 | 338.48 | 325.54 | 338.23 | 540,740 | +5.48(+1.65%) |
Jan 23, 2019 | 337.85 | 338.60 | 330.82 | 332.74 | 732,311 | -5.24(-1.55%) |
Jan 22, 2019 | 341.32 | 342.34 | 335.48 | 337.98 | 942,462 | -3.33(-0.98%) |
Jan 18, 2019 | 349.34 | 349.34 | 340.48 | 341.32 | 700,454 | -6.52(-1.88%) |
Jan 17, 2019 | 347.06 | 349.44 | 345.45 | 347.84 | 538,131 | +0.66(+0.19%) |
Jan 16, 2019 | 347.27 | 349.98 | 345.74 | 347.18 | 682,635 | -1.70(-0.49%) |
Jan 15, 2019 | 345.68 | 349.44 | 344.48 | 348.89 | 791,712 | +5.83(+1.70%) |
Jan 14, 2019 | 337.34 | 343.58 | 337.05 | 343.06 | 700,615 | +4.69(+1.39%) |
Jan 11, 2019 | 337.03 | 339.16 | 333.92 | 338.37 | 475,971 | +0.68(+0.20%) |
Jan 10, 2019 | 324.59 | 338.17 | 323.43 | 337.68 | 1,134,645 | +12.17(+3.74%) |
Jan 09, 2019 | 331.31 | 332.59 | 317.24 | 325.51 | 1,124,984 | -4.14(-1.25%) |
Jan 08, 2019 | 325.60 | 330.85 | 325.60 | 329.65 | 747,371 | +6.70(+2.08%) |
Jan 07, 2019 | 321.58 | 325.24 | 320.13 | 322.94 | 801,639 | +0.65(+0.20%) |
Jan 04, 2019 | 316.84 | 324.89 | 315.53 | 322.30 | 596,830 | +7.15(+2.27%) |
Jan 03, 2019 | 317.62 | 323.83 | 314.44 | 315.14 | 855,851 | -3.70(-1.16%) |
Jan 02, 2019 | 318.19 | 321.29 | 312.99 | 318.84 | 729,494 | -2.33(-0.73%) |
Dec 31, 2018 | 320.98 | 321.85 | 316.67 | 321.18 | 421,853 | -0.26(-0.08%) |
Dec 28, 2018 | 317.70 | 324.44 | 316.20 | 321.44 | 625,590 | +5.89(+1.86%) |
Dec 27, 2018 | 314.88 | 317.92 | 307.61 | 315.55 | 625,400 | -2.62(-0.82%) |
Dec 26, 2018 | 310.10 | 318.18 | 305.44 | 318.18 | 652,937 | +9.34(+3.02%) |
Dec 24, 2018 | 317.70 | 318.75 | 308.80 | 308.84 | 372,895 | -10.29(-3.22%) |
Dec 21, 2018 | 326.69 | 331.31 | 317.59 | 319.12 | 1,402,336 | -7.20(-2.21%) |
Dec 20, 2018 | 334.71 | 335.06 | 323.69 | 326.32 | 837,358 | -9.32(-2.78%) |
Dec 19, 2018 | 337.52 | 340.79 | 334.40 | 335.64 | 873,211 | -2.31(-0.68%) |
Dec 18, 2018 | 338.77 | 343.49 | 336.59 | 337.95 | 578,851 | +1.74(+0.52%) |
Dec 17, 2018 | 352.45 | 353.04 | 335.75 | 336.21 | 904,875 | -16.25(-4.61%) |
Dec 14, 2018 | 353.22 | 354.59 | 349.61 | 352.46 | 554,568 | -2.20(-0.62%) |
Dec 13, 2018 | 353.74 | 360.07 | 353.67 | 354.66 | 470,951 | +2.00(+0.57%) |
Dec 12, 2018 | 355.56 | 361.20 | 352.27 | 352.66 | 577,322 | -2.44(-0.69%) |
Dec 11, 2018 | 354.09 | 356.80 | 352.60 | 355.10 | 487,778 | +2.48(+0.70%) |
Dec 10, 2018 | 353.60 | 355.06 | 347.65 | 352.62 | 442,493 | +0.56(+0.16%) |
Dec 07, 2018 | 356.00 | 358.32 | 349.77 | 352.07 | 494,303 | -5.69(-1.59%) |
Dec 06, 2018 | 347.92 | 357.92 | 344.31 | 357.76 | 728,310 | +6.95(+1.98%) |
Dec 04, 2018 | 357.78 | 361.29 | 349.73 | 350.81 | 827,680 | -5.48(-1.54%) |
Dec 03, 2018 | 352.96 | 356.82 | 350.98 | 356.29 | 535,121 | +5.31(+1.51%) |
Nov 30, 2018 | 349.59 | 353.75 | 347.69 | 350.98 | 863,356 | +1.07(+0.30%) |
Nov 29, 2018 | 351.22 | 351.79 | 347.46 | 349.92 | 523,090 | +0.05(+0.01%) |
Nov 28, 2018 | 348.20 | 351.15 | 345.98 | 349.87 | 678,834 | +1.78(+0.51%) |
Nov 27, 2018 | 348.16 | 351.13 | 344.69 | 348.09 | 366,933 | -0.06(-0.02%) |
Nov 26, 2018 | 348.40 | 349.81 | 346.43 | 348.15 | 628,053 | +1.61(+0.47%) |
Nov 23, 2018 | 347.04 | 348.42 | 344.87 | 346.54 | 212,518 | -2.27(-0.65%) |
Nov 21, 2018 | 348.81 | 348.81 | 348.81 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.68 | 351.64 | 340.93 | 342.98 | 892,843 | -6.35(-1.82%) |
Nov 19, 2018 | 355.03 | 359.68 | 347.62 | 349.33 | 480,984 | -4.70(-1.33%) |
Nov 16, 2018 | 349.07 | 354.76 | 348.90 | 354.03 | 713,517 | +3.05(+0.87%) |
Nov 15, 2018 | 350.49 | 352.67 | 343.88 | 350.98 | 545,545 | -0.04(-0.01%) |
Nov 14, 2018 | 350.97 | 353.73 | 346.23 | 351.02 | 481,557 | +1.63(+0.47%) |
Nov 13, 2018 | 353.85 | 354.23 | 348.81 | 349.39 | 538,625 | -3.29(-0.93%) |
Nov 12, 2018 | 348.55 | 354.32 | 348.55 | 352.68 | 538,551 | +4.06(+1.16%) |
Nov 09, 2018 | 352.71 | 353.43 | 344.89 | 348.62 | 818,421 | -4.11(-1.17%) |
Nov 08, 2018 | 362.79 | 363.29 | 352.42 | 352.73 | 834,501 | -9.53(-2.63%) |
Nov 07, 2018 | 362.26 | 363.78 | 359.42 | 362.26 | 588,826 | +3.59(+1.00%) |
Nov 06, 2018 | 359.24 | 362.11 | 356.06 | 358.67 | 605,515 | -0.38(-0.11%) |
Nov 05, 2018 | 359.99 | 363.51 | 356.44 | 359.05 | 783,822 | +3.65(+1.03%) |
Nov 02, 2018 | 355.22 | 359.79 | 346.39 | 355.40 | 1,199,365 | +5.20(+1.48%) |