Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 539.45 | 542.58 | 537.42 | 542.39 | 314,887 | +3.21(+0.60%) |
Dec 30, 2019 | 539.23 | 541.21 | 534.33 | 539.17 | 265,956 | -2.10(-0.39%) |
Dec 27, 2019 | 541.15 | 543.08 | 537.23 | 541.27 | 249,456 | +2.78(+0.52%) |
Dec 26, 2019 | 533.07 | 539.06 | 531.66 | 538.49 | 164,727 | +5.83(+1.09%) |
Dec 24, 2019 | 531.09 | 535.89 | 528.88 | 532.67 | 88,891 | +1.49(+0.28%) |
Dec 23, 2019 | 536.50 | 538.33 | 529.76 | 531.18 | 195,552 | -5.64(-1.05%) |
Dec 20, 2019 | 540.67 | 540.99 | 533.19 | 536.82 | 1,002,882 | +1.66(+0.31%) |
Dec 19, 2019 | 526.42 | 537.54 | 524.56 | 535.16 | 418,507 | +9.73(+1.85%) |
Dec 18, 2019 | 519.99 | 526.73 | 518.82 | 525.43 | 529,203 | +7.37(+1.42%) |
Dec 17, 2019 | 525.55 | 530.60 | 516.65 | 518.06 | 442,894 | -4.91(-0.94%) |
Dec 16, 2019 | 513.44 | 523.95 | 508.42 | 522.97 | 509,083 | +10.19(+1.99%) |
Dec 13, 2019 | 508.91 | 513.61 | 504.67 | 512.78 | 595,767 | +3.75(+0.74%) |
Dec 12, 2019 | 521.64 | 521.64 | 507.60 | 509.03 | 416,807 | -10.54(-2.03%) |
Dec 11, 2019 | 519.64 | 524.19 | 515.25 | 519.57 | 358,318 | +1.31(+0.25%) |
Dec 10, 2019 | 523.60 | 524.85 | 516.81 | 518.25 | 366,391 | -2.78(-0.53%) |
Dec 09, 2019 | 519.96 | 522.80 | 517.85 | 521.03 | 224,103 | +1.42(+0.27%) |
Dec 06, 2019 | 522.40 | 526.86 | 519.32 | 519.61 | 330,599 | -0.81(-0.16%) |
Dec 05, 2019 | 521.54 | 524.06 | 516.58 | 520.42 | 363,468 | -2.67(-0.51%) |
Dec 04, 2019 | 510.85 | 524.10 | 509.92 | 523.09 | 445,220 | +9.60(+1.87%) |
Dec 03, 2019 | 511.72 | 516.62 | 508.34 | 513.49 | 481,995 | +2.66(+0.52%) |
Dec 02, 2019 | 524.83 | 524.83 | 510.78 | 510.83 | 425,329 | -15.90(-3.02%) |
Nov 29, 2019 | 525.58 | 528.79 | 525.17 | 526.73 | 201,351 | +1.54(+0.29%) |
Nov 27, 2019 | 516.14 | 526.84 | 512.48 | 525.19 | 325,218 | +9.75(+1.89%) |
Nov 26, 2019 | 514.06 | 517.31 | 511.91 | 515.44 | 915,630 | +0.79(+0.15%) |
Nov 25, 2019 | 520.00 | 523.59 | 514.04 | 514.65 | 508,523 | -3.47(-0.67%) |
Nov 22, 2019 | 523.00 | 527.19 | 516.88 | 518.12 | 343,190 | -2.41(-0.46%) |
Nov 21, 2019 | 525.55 | 530.21 | 518.63 | 520.52 | 347,633 | -7.98(-1.51%) |
Nov 20, 2019 | 525.01 | 532.61 | 523.98 | 528.50 | 428,493 | +3.53(+0.67%) |
Nov 19, 2019 | 517.85 | 528.63 | 516.06 | 524.97 | 435,061 | +8.56(+1.66%) |
Nov 18, 2019 | 508.82 | 518.96 | 508.82 | 516.41 | 380,828 | +7.22(+1.42%) |
Nov 15, 2019 | 507.75 | 510.68 | 503.01 | 509.20 | 489,122 | +5.27(+1.05%) |
Nov 14, 2019 | 501.60 | 507.98 | 498.94 | 503.93 | 566,439 | +3.68(+0.74%) |
Nov 13, 2019 | 493.76 | 501.38 | 492.66 | 500.24 | 469,383 | +8.78(+1.79%) |
Nov 12, 2019 | 495.52 | 498.65 | 487.40 | 491.46 | 388,935 | -3.48(-0.70%) |
Nov 11, 2019 | 490.56 | 498.98 | 490.56 | 494.94 | 337,840 | +4.34(+0.88%) |
Nov 08, 2019 | 484.27 | 495.83 | 482.84 | 490.60 | 547,709 | +7.23(+1.49%) |
Nov 07, 2019 | 491.20 | 491.20 | 480.48 | 483.38 | 418,400 | -8.68(-1.76%) |
Nov 06, 2019 | 490.38 | 494.93 | 488.33 | 492.06 | 408,016 | +4.34(+0.89%) |
Nov 05, 2019 | 501.55 | 501.55 | 484.57 | 487.72 | 1,015,872 | -14.81(-2.95%) |
Nov 04, 2019 | 518.69 | 518.81 | 501.77 | 502.53 | 715,755 | -17.61(-3.39%) |
Nov 01, 2019 | 523.00 | 524.97 | 515.42 | 520.14 | 466,855 | -4.20(-0.80%) |
Oct 31, 2019 | 529.82 | 531.86 | 512.34 | 524.34 | 754,324 | -4.05(-0.77%) |
Oct 30, 2019 | 527.99 | 534.46 | 524.04 | 528.39 | 608,336 | +3.37(+0.64%) |
Oct 29, 2019 | 523.52 | 533.10 | 523.40 | 525.03 | 331,943 | +0.36(+0.07%) |
Oct 28, 2019 | 521.98 | 525.99 | 521.01 | 524.67 | 311,418 | +1.29(+0.25%) |
Oct 25, 2019 | 520.24 | 524.12 | 512.21 | 523.38 | 412,700 | +2.22(+0.43%) |
Oct 24, 2019 | 526.86 | 526.86 | 519.25 | 521.16 | 357,657 | -3.03(-0.58%) |
Oct 23, 2019 | 527.03 | 529.73 | 517.09 | 524.20 | 400,549 | -3.06(-0.58%) |
Oct 22, 2019 | 539.05 | 539.05 | 527.16 | 527.26 | 293,563 | -6.87(-1.29%) |
Oct 21, 2019 | 533.25 | 535.02 | 529.20 | 534.12 | 293,428 | +0.87(+0.16%) |
Oct 18, 2019 | 531.78 | 533.96 | 528.54 | 533.25 | 271,206 | +4.23(+0.80%) |
Oct 17, 2019 | 528.18 | 533.32 | 526.81 | 529.02 | 215,026 | +3.65(+0.70%) |
Oct 16, 2019 | 525.62 | 526.30 | 518.89 | 525.37 | 338,581 | -3.48(-0.66%) |
Oct 15, 2019 | 527.88 | 531.18 | 523.62 | 528.85 | 224,149 | +3.84(+0.73%) |
Oct 14, 2019 | 524.53 | 528.45 | 522.74 | 525.01 | 210,728 | +0.82(+0.16%) |
Oct 11, 2019 | 533.05 | 533.05 | 523.50 | 524.19 | 303,634 | -5.17(-0.98%) |
Oct 10, 2019 | 530.59 | 531.87 | 525.60 | 529.36 | 249,661 | -2.59(-0.49%) |
Oct 09, 2019 | 528.16 | 535.92 | 527.39 | 531.95 | 296,236 | +5.09(+0.97%) |
Oct 08, 2019 | 533.03 | 534.51 | 526.71 | 526.86 | 304,515 | -7.23(-1.35%) |
Oct 07, 2019 | 534.60 | 537.45 | 532.46 | 534.09 | 242,964 | -4.01(-0.75%) |
Oct 04, 2019 | 534.38 | 538.82 | 532.81 | 538.10 | 332,062 | +5.46(+1.02%) |
Oct 03, 2019 | 520.99 | 532.65 | 520.63 | 532.64 | 453,598 | +13.16(+2.53%) |
Oct 02, 2019 | 525.58 | 528.72 | 513.61 | 519.48 | 609,519 | -7.47(-1.42%) |
Oct 01, 2019 | 531.80 | 534.93 | 525.42 | 526.94 | 338,581 | -6.67(-1.25%) |
Sep 30, 2019 | 533.61 | 538.64 | 531.29 | 533.61 | 327,235 | +0.17(+0.03%) |
Sep 27, 2019 | 537.51 | 539.80 | 530.40 | 533.45 | 316,713 | -5.92(-1.10%) |
Sep 26, 2019 | 534.11 | 540.74 | 533.92 | 539.37 | 295,839 | +3.49(+0.65%) |
Sep 25, 2019 | 531.54 | 536.88 | 519.92 | 535.88 | 420,487 | +6.66(+1.26%) |
Sep 24, 2019 | 538.62 | 539.30 | 524.65 | 529.22 | 561,779 | -8.94(-1.66%) |
Sep 23, 2019 | 531.98 | 564.30 | 527.16 | 538.15 | 773,821 | +14.12(+2.69%) |
Sep 20, 2019 | 526.00 | 528.89 | 522.41 | 524.04 | 1,189,243 | -2.39(-0.45%) |
Sep 19, 2019 | 518.54 | 528.09 | 517.45 | 526.42 | 510,221 | +7.43(+1.43%) |
Sep 18, 2019 | 517.61 | 519.17 | 504.81 | 519.00 | 391,420 | +1.93(+0.37%) |
Sep 17, 2019 | 510.18 | 518.06 | 504.38 | 517.06 | 411,479 | +8.31(+1.63%) |
Sep 16, 2019 | 497.48 | 509.93 | 496.04 | 508.75 | 321,705 | +12.15(+2.45%) |
Sep 13, 2019 | 496.79 | 498.72 | 491.97 | 496.61 | 356,275 | -1.92(-0.39%) |
Sep 12, 2019 | 490.31 | 499.27 | 488.92 | 498.53 | 470,650 | +9.66(+1.98%) |
Sep 11, 2019 | 490.49 | 493.43 | 486.62 | 488.87 | 573,098 | -2.77(-0.56%) |
Sep 10, 2019 | 495.41 | 495.41 | 486.04 | 491.65 | 536,493 | -6.26(-1.26%) |
Sep 09, 2019 | 512.61 | 512.81 | 496.57 | 497.91 | 429,183 | -14.69(-2.87%) |
Sep 06, 2019 | 511.08 | 518.69 | 510.40 | 512.60 | 396,486 | +2.86(+0.56%) |
Sep 05, 2019 | 516.92 | 518.07 | 506.68 | 509.74 | 525,895 | -6.93(-1.34%) |
Sep 04, 2019 | 522.60 | 525.37 | 513.47 | 516.67 | 482,025 | -6.86(-1.31%) |
Sep 03, 2019 | 513.80 | 523.98 | 512.71 | 523.54 | 320,922 | +8.91(+1.73%) |
Aug 30, 2019 | 516.22 | 517.65 | 511.80 | 514.63 | 323,631 | -1.33(-0.26%) |
Aug 29, 2019 | 515.03 | 516.96 | 513.41 | 515.96 | 367,149 | +3.88(+0.76%) |
Aug 28, 2019 | 516.55 | 517.74 | 510.10 | 512.09 | 328,564 | -3.69(-0.72%) |
Aug 27, 2019 | 518.52 | 520.36 | 513.86 | 515.78 | 637,766 | -1.07(-0.21%) |
Aug 26, 2019 | 508.85 | 516.95 | 508.82 | 516.85 | 219,519 | +8.57(+1.69%) |
Aug 23, 2019 | 515.67 | 517.44 | 506.17 | 508.28 | 345,034 | -4.62(-0.90%) |
Aug 22, 2019 | 510.34 | 516.62 | 506.62 | 512.91 | 292,433 | +2.15(+0.42%) |
Aug 21, 2019 | 507.73 | 510.76 | 504.53 | 510.76 | 214,978 | +4.72(+0.93%) |
Aug 20, 2019 | 509.97 | 512.96 | 505.79 | 506.04 | 278,478 | -5.80(-1.13%) |
Aug 19, 2019 | 512.30 | 513.90 | 506.92 | 511.85 | 306,552 | +3.61(+0.71%) |
Aug 16, 2019 | 504.03 | 510.11 | 501.97 | 508.23 | 624,300 | +5.04(+1.00%) |
Aug 15, 2019 | 498.55 | 506.71 | 496.90 | 503.20 | 390,779 | +5.95(+1.20%) |
Aug 14, 2019 | 501.45 | 505.35 | 494.78 | 497.25 | 513,396 | -7.83(-1.55%) |
Aug 13, 2019 | 510.02 | 510.57 | 501.96 | 505.07 | 492,515 | -4.53(-0.89%) |
Aug 12, 2019 | 507.06 | 513.51 | 506.21 | 509.61 | 438,528 | +0.81(+0.16%) |
Aug 09, 2019 | 506.57 | 509.81 | 503.65 | 508.80 | 541,892 | +2.93(+0.58%) |
Aug 08, 2019 | 489.34 | 506.57 | 485.87 | 505.87 | 598,076 | +14.88(+3.03%) |
Aug 07, 2019 | 477.14 | 492.60 | 471.56 | 490.99 | 474,055 | +12.19(+2.54%) |
Aug 06, 2019 | 472.93 | 482.18 | 472.49 | 478.81 | 398,251 | +6.61(+1.40%) |
Aug 05, 2019 | 477.62 | 482.32 | 466.09 | 472.19 | 466,963 | -10.51(-2.18%) |
Aug 02, 2019 | 484.56 | 490.98 | 479.64 | 482.70 | 630,054 | +1.23(+0.26%) |
Aug 01, 2019 | 487.67 | 488.81 | 465.04 | 481.47 | 781,808 | +19.02(+4.11%) |
Jul 31, 2019 | 458.36 | 470.91 | 454.92 | 462.45 | 804,860 | +3.02(+0.66%) |
Jul 30, 2019 | 446.88 | 460.06 | 446.31 | 459.43 | 505,032 | +11.27(+2.52%) |
Jul 29, 2019 | 455.89 | 457.72 | 445.99 | 448.15 | 427,847 | -2.05(-0.46%) |
Jul 26, 2019 | 453.30 | 455.91 | 446.20 | 450.21 | 568,493 | -1.54(-0.34%) |
Jul 25, 2019 | 466.96 | 467.43 | 451.35 | 451.75 | 578,955 | -16.43(-3.51%) |
Jul 24, 2019 | 467.31 | 470.63 | 464.85 | 468.18 | 303,502 | +0.91(+0.19%) |
Jul 23, 2019 | 468.28 | 469.63 | 462.25 | 467.27 | 364,161 | +0.86(+0.18%) |
Jul 22, 2019 | 465.50 | 468.59 | 464.27 | 466.41 | 264,706 | -0.19(-0.04%) |
Jul 19, 2019 | 473.84 | 475.07 | 466.56 | 466.60 | 331,150 | -5.12(-1.09%) |
Jul 18, 2019 | 469.29 | 472.91 | 468.06 | 471.72 | 319,106 | -0.01(-0.00%) |
Jul 17, 2019 | 477.82 | 478.05 | 468.81 | 471.73 | 230,096 | -1.88(-0.40%) |
Jul 16, 2019 | 474.63 | 475.84 | 471.54 | 473.61 | 346,757 | -2.55(-0.54%) |
Jul 15, 2019 | 480.14 | 482.25 | 474.87 | 476.16 | 196,955 | -0.94(-0.20%) |
Jul 12, 2019 | 483.54 | 485.32 | 475.72 | 477.10 | 327,567 | -5.41(-1.12%) |
Jul 11, 2019 | 487.20 | 487.21 | 479.45 | 482.51 | 317,466 | -3.02(-0.62%) |
Jul 10, 2019 | 480.91 | 485.76 | 477.19 | 485.53 | 342,663 | +5.21(+1.09%) |
Jul 09, 2019 | 476.47 | 480.50 | 476.02 | 480.32 | 255,428 | +2.16(+0.45%) |
Jul 08, 2019 | 477.46 | 478.94 | 475.11 | 478.16 | 213,278 | +0.90(+0.19%) |
Jul 05, 2019 | 476.20 | 479.26 | 470.21 | 477.26 | 182,295 | -0.71(-0.15%) |
Jul 03, 2019 | 474.67 | 479.15 | 474.67 | 477.97 | 195,650 | +3.69(+0.78%) |
Jul 02, 2019 | 466.38 | 474.58 | 465.19 | 474.28 | 378,921 | +11.67(+2.52%) |
Jul 01, 2019 | 468.84 | 469.73 | 458.69 | 462.61 | 399,356 | -1.86(-0.40%) |
Jun 28, 2019 | 459.36 | 464.83 | 457.16 | 464.47 | 598,134 | +5.62(+1.22%) |
Jun 27, 2019 | 452.53 | 459.53 | 452.53 | 458.85 | 285,028 | +7.29(+1.61%) |
Jun 26, 2019 | 460.54 | 461.52 | 447.23 | 451.56 | 531,832 | -9.00(-1.95%) |
Jun 25, 2019 | 468.65 | 472.48 | 459.99 | 460.56 | 267,103 | -9.20(-1.96%) |
Jun 24, 2019 | 469.73 | 472.40 | 466.11 | 469.76 | 309,997 | +1.80(+0.38%) |
Jun 21, 2019 | 468.84 | 469.15 | 460.06 | 467.97 | 826,899 | -0.26(-0.05%) |
Jun 20, 2019 | 474.37 | 475.14 | 466.70 | 468.22 | 470,129 | -2.58(-0.55%) |
Jun 19, 2019 | 462.99 | 473.23 | 462.26 | 470.80 | 382,067 | +7.31(+1.58%) |
Jun 18, 2019 | 473.82 | 476.13 | 462.77 | 463.49 | 500,894 | -7.60(-1.61%) |
Jun 17, 2019 | 470.89 | 474.40 | 469.07 | 471.09 | 384,553 | +1.44(+0.31%) |
Jun 14, 2019 | 467.24 | 472.43 | 465.59 | 469.65 | 345,808 | +2.41(+0.52%) |
Jun 13, 2019 | 465.53 | 467.91 | 463.50 | 467.24 | 434,154 | +3.34(+0.72%) |
Jun 12, 2019 | 465.82 | 468.80 | 463.26 | 463.90 | 240,464 | -0.52(-0.11%) |
Jun 11, 2019 | 467.23 | 468.58 | 459.83 | 464.42 | 329,281 | -1.64(-0.35%) |
Jun 10, 2019 | 459.72 | 467.25 | 458.31 | 466.06 | 357,686 | +5.91(+1.29%) |
Jun 07, 2019 | 457.33 | 460.48 | 456.00 | 460.15 | 284,572 | +4.55(+1.00%) |
Jun 06, 2019 | 457.59 | 458.60 | 452.49 | 455.60 | 362,593 | -0.58(-0.13%) |
Jun 05, 2019 | 446.12 | 456.28 | 444.36 | 456.18 | 333,160 | +13.12(+2.96%) |
Jun 04, 2019 | 447.18 | 447.24 | 434.54 | 443.06 | 536,573 | -4.17(-0.93%) |
Jun 03, 2019 | 449.10 | 450.95 | 444.08 | 447.23 | 501,532 | -0.19(-0.04%) |
May 31, 2019 | 446.84 | 450.56 | 445.47 | 447.43 | 366,654 | -1.40(-0.31%) |
May 30, 2019 | 444.95 | 449.31 | 444.95 | 448.83 | 361,084 | +4.38(+0.99%) |
May 29, 2019 | 452.22 | 452.78 | 443.29 | 444.44 | 301,798 | -8.00(-1.77%) |
May 28, 2019 | 457.57 | 460.70 | 452.44 | 452.44 | 309,559 | -4.87(-1.07%) |
May 24, 2019 | 459.37 | 460.51 | 456.79 | 457.31 | 273,172 | +0.24(+0.05%) |
May 23, 2019 | 453.94 | 457.36 | 453.15 | 457.07 | 507,972 | +2.09(+0.46%) |
May 22, 2019 | 445.63 | 455.56 | 442.57 | 454.98 | 361,099 | +8.79(+1.97%) |
May 21, 2019 | 440.19 | 447.69 | 440.19 | 446.19 | 437,709 | +6.25(+1.42%) |
May 20, 2019 | 447.05 | 447.55 | 439.93 | 439.94 | 414,070 | -9.31(-2.07%) |
May 17, 2019 | 446.81 | 449.76 | 444.56 | 449.25 | 315,831 | -1.36(-0.30%) |
May 16, 2019 | 446.72 | 452.66 | 446.26 | 450.61 | 356,864 | +4.71(+1.06%) |
May 15, 2019 | 443.72 | 447.51 | 442.70 | 445.90 | 304,585 | +2.40(+0.54%) |
May 14, 2019 | 437.58 | 443.95 | 437.08 | 443.50 | 458,037 | +7.11(+1.63%) |
May 13, 2019 | 433.93 | 437.25 | 432.93 | 436.38 | 544,764 | -3.28(-0.75%) |
May 10, 2019 | 436.40 | 441.42 | 434.91 | 439.67 | 478,221 | +2.96(+0.68%) |
May 09, 2019 | 437.80 | 439.21 | 433.43 | 436.70 | 366,516 | -2.19(-0.50%) |
May 08, 2019 | 433.94 | 443.17 | 432.18 | 438.89 | 644,543 | +3.71(+0.85%) |
May 07, 2019 | 437.90 | 438.45 | 432.44 | 435.18 | 571,946 | -3.30(-0.75%) |
May 06, 2019 | 432.92 | 440.56 | 432.74 | 438.48 | 541,799 | +1.41(+0.32%) |
May 03, 2019 | 427.30 | 437.07 | 425.54 | 437.07 | 458,577 | +10.98(+2.58%) |
May 02, 2019 | 430.67 | 439.77 | 423.28 | 426.09 | 792,565 | +13.74(+3.33%) |
May 01, 2019 | 415.64 | 421.06 | 411.91 | 412.35 | 544,530 | -4.30(-1.03%) |
Apr 30, 2019 | 411.99 | 417.98 | 408.71 | 416.65 | 445,409 | +5.40(+1.31%) |
Apr 29, 2019 | 413.77 | 415.99 | 408.91 | 411.25 | 323,305 | -3.88(-0.94%) |
Apr 26, 2019 | 415.84 | 415.84 | 403.84 | 415.13 | 393,970 | -0.77(-0.19%) |
Apr 25, 2019 | 413.17 | 417.64 | 409.83 | 415.90 | 244,268 | +0.39(+0.09%) |
Apr 24, 2019 | 413.06 | 416.17 | 408.61 | 415.51 | 292,910 | +2.98(+0.72%) |
Apr 23, 2019 | 411.84 | 414.92 | 407.31 | 412.53 | 403,623 | +2.73(+0.67%) |
Apr 22, 2019 | 408.44 | 411.40 | 405.76 | 409.80 | 485,897 | +0.72(+0.18%) |
Apr 18, 2019 | 412.50 | 412.50 | 407.70 | 409.08 | 493,827 | -0.99(-0.24%) |
Apr 17, 2019 | 416.38 | 416.47 | 407.78 | 410.07 | 373,530 | -4.71(-1.14%) |
Apr 16, 2019 | 423.26 | 423.26 | 413.56 | 414.78 | 378,635 | -6.72(-1.60%) |
Apr 15, 2019 | 423.62 | 424.32 | 419.07 | 421.50 | 312,193 | -3.10(-0.73%) |
Apr 12, 2019 | 419.51 | 425.17 | 415.75 | 424.60 | 403,683 | +2.48(+0.59%) |
Apr 11, 2019 | 418.74 | 424.18 | 418.74 | 422.12 | 279,660 | -0.50(-0.12%) |
Apr 10, 2019 | 422.93 | 424.24 | 421.06 | 422.61 | 332,027 | +1.01(+0.24%) |
Apr 09, 2019 | 424.43 | 425.38 | 420.73 | 421.60 | 310,539 | -3.02(-0.71%) |
Apr 08, 2019 | 427.68 | 428.82 | 421.80 | 424.63 | 273,977 | -2.94(-0.69%) |
Apr 05, 2019 | 423.31 | 428.18 | 421.92 | 427.57 | 310,702 | +4.75(+1.12%) |
Apr 04, 2019 | 423.84 | 425.84 | 421.41 | 422.82 | 489,868 | -0.52(-0.12%) |
Apr 03, 2019 | 423.07 | 427.10 | 417.55 | 423.35 | 580,207 | +1.44(+0.34%) |
Apr 02, 2019 | 419.18 | 423.11 | 416.94 | 421.91 | 528,191 | +3.79(+0.91%) |
Apr 01, 2019 | 406.43 | 418.54 | 406.43 | 418.11 | 410,528 | +2.88(+0.69%) |
Mar 29, 2019 | 413.69 | 415.87 | 407.72 | 415.24 | 572,294 | +2.93(+0.71%) |
Mar 28, 2019 | 412.10 | 414.38 | 409.45 | 412.30 | 453,108 | +1.72(+0.42%) |
Mar 27, 2019 | 411.86 | 413.75 | 407.79 | 410.58 | 426,566 | +0.38(+0.09%) |
Mar 26, 2019 | 408.56 | 411.17 | 405.70 | 410.20 | 413,843 | +1.37(+0.33%) |
Mar 25, 2019 | 414.40 | 415.54 | 408.01 | 408.84 | 490,506 | -4.88(-1.18%) |
Mar 22, 2019 | 420.43 | 422.31 | 413.36 | 413.71 | 703,144 | -6.22(-1.48%) |
Mar 21, 2019 | 410.44 | 420.05 | 407.30 | 419.94 | 621,480 | +9.36(+2.28%) |
Mar 20, 2019 | 405.15 | 411.42 | 404.54 | 410.58 | 644,055 | +4.15(+1.02%) |
Mar 19, 2019 | 407.78 | 408.81 | 404.93 | 406.43 | 418,285 | -0.50(-0.12%) |
Mar 18, 2019 | 405.47 | 407.58 | 403.96 | 406.93 | 403,826 | +2.28(+0.56%) |
Mar 15, 2019 | 403.10 | 405.70 | 401.65 | 404.65 | 1,317,127 | +1.03(+0.26%) |
Mar 14, 2019 | 402.72 | 405.85 | 399.79 | 403.62 | 434,758 | +1.48(+0.37%) |
Mar 13, 2019 | 401.36 | 404.89 | 401.20 | 402.14 | 642,260 | +0.34(+0.08%) |
Mar 12, 2019 | 402.95 | 405.51 | 401.45 | 401.80 | 670,068 | +0.16(+0.04%) |
Mar 11, 2019 | 394.82 | 401.79 | 394.82 | 401.65 | 611,536 | +7.28(+1.85%) |
Mar 08, 2019 | 391.13 | 394.93 | 388.97 | 394.36 | 634,609 | +3.33(+0.85%) |
Mar 07, 2019 | 387.36 | 395.28 | 385.94 | 391.04 | 556,751 | +1.92(+0.49%) |
Mar 06, 2019 | 390.50 | 392.18 | 387.48 | 389.12 | 410,845 | -2.07(-0.53%) |
Mar 05, 2019 | 391.22 | 394.25 | 389.07 | 391.19 | 458,704 | -0.06(-0.01%) |
Mar 04, 2019 | 397.18 | 397.82 | 387.81 | 391.25 | 768,676 | -5.32(-1.34%) |
Mar 01, 2019 | 388.94 | 397.26 | 384.85 | 396.57 | 858,223 | +8.51(+2.19%) |
Feb 28, 2019 | 386.86 | 390.42 | 382.64 | 388.06 | 1,691,344 | +4.90(+1.28%) |
Feb 27, 2019 | 386.20 | 390.80 | 382.33 | 383.16 | 573,711 | -7.05(-1.81%) |
Feb 26, 2019 | 392.25 | 392.87 | 389.43 | 390.20 | 460,887 | -0.62(-0.16%) |
Feb 25, 2019 | 390.84 | 391.75 | 387.67 | 390.82 | 636,806 | +0.40(+0.10%) |
Feb 22, 2019 | 389.91 | 391.98 | 386.06 | 390.42 | 375,058 | +2.44(+0.63%) |
Feb 21, 2019 | 390.91 | 391.75 | 386.56 | 387.98 | 435,757 | -5.17(-1.31%) |
Feb 20, 2019 | 390.32 | 395.07 | 389.48 | 393.15 | 656,778 | +0.86(+0.22%) |
Feb 19, 2019 | 384.47 | 394.51 | 381.19 | 392.29 | 724,997 | +8.38(+2.18%) |
Feb 15, 2019 | 383.98 | 384.52 | 380.28 | 383.91 | 756,483 | +0.73(+0.19%) |
Feb 14, 2019 | 375.36 | 384.87 | 364.03 | 383.18 | 1,703,450 | +26.13(+7.32%) |
Feb 13, 2019 | 352.53 | 363.31 | 351.59 | 357.05 | 631,655 | -5.07(-1.40%) |
Feb 12, 2019 | 365.01 | 365.01 | 358.57 | 362.13 | 379,890 | -2.36(-0.65%) |
Feb 11, 2019 | 361.64 | 365.20 | 360.44 | 364.49 | 448,138 | +3.87(+1.07%) |
Feb 08, 2019 | 353.96 | 360.77 | 353.39 | 360.62 | 389,108 | +5.49(+1.55%) |
Feb 07, 2019 | 354.40 | 357.24 | 351.65 | 355.12 | 441,701 | -0.28(-0.08%) |
Feb 06, 2019 | 359.87 | 361.66 | 353.85 | 355.40 | 804,130 | -5.18(-1.44%) |
Feb 05, 2019 | 361.73 | 363.51 | 339.59 | 360.59 | 579,210 | +0.45(+0.13%) |
Feb 04, 2019 | 361.69 | 361.69 | 357.47 | 360.13 | 534,203 | -0.99(-0.27%) |
Feb 01, 2019 | 358.45 | 361.38 | 356.11 | 361.12 | 709,066 | +2.17(+0.60%) |
Jan 31, 2019 | 348.78 | 359.71 | 346.12 | 358.96 | 649,086 | +10.01(+2.87%) |
Jan 30, 2019 | 345.56 | 350.57 | 345.43 | 348.94 | 439,363 | +3.39(+0.98%) |
Jan 29, 2019 | 344.47 | 346.09 | 340.63 | 345.56 | 386,496 | +1.99(+0.58%) |
Jan 28, 2019 | 335.22 | 344.35 | 331.53 | 343.57 | 512,119 | +6.99(+2.08%) |
Jan 25, 2019 | 338.71 | 339.95 | 332.45 | 336.58 | 834,854 | -1.68(-0.50%) |
Jan 24, 2019 | 325.57 | 338.51 | 325.57 | 338.26 | 540,693 | +5.48(+1.65%) |
Jan 23, 2019 | 337.88 | 338.63 | 330.85 | 332.77 | 732,249 | -5.24(-1.55%) |
Jan 22, 2019 | 341.35 | 342.37 | 335.51 | 338.01 | 942,382 | -3.33(-0.98%) |
Jan 18, 2019 | 349.37 | 349.37 | 340.51 | 341.35 | 700,395 | -6.52(-1.88%) |
Jan 17, 2019 | 347.08 | 349.47 | 345.48 | 347.87 | 538,085 | +0.66(+0.19%) |
Jan 16, 2019 | 347.30 | 350.01 | 345.77 | 347.21 | 682,577 | -1.70(-0.49%) |
Jan 15, 2019 | 345.71 | 349.47 | 344.51 | 348.92 | 791,645 | +5.83(+1.70%) |
Jan 14, 2019 | 337.36 | 343.61 | 337.08 | 343.09 | 700,555 | +4.69(+1.39%) |
Jan 11, 2019 | 337.06 | 339.19 | 333.95 | 338.39 | 475,930 | +0.68(+0.20%) |
Jan 10, 2019 | 324.62 | 338.20 | 323.46 | 337.71 | 1,134,549 | +12.17(+3.74%) |
Jan 09, 2019 | 331.34 | 332.62 | 317.27 | 325.54 | 1,124,888 | -4.14(-1.25%) |
Jan 08, 2019 | 325.63 | 330.88 | 325.63 | 329.68 | 747,307 | +6.70(+2.08%) |
Jan 07, 2019 | 321.60 | 325.27 | 320.15 | 322.97 | 801,571 | +0.65(+0.20%) |
Jan 04, 2019 | 316.87 | 324.92 | 315.55 | 322.32 | 596,779 | +7.15(+2.27%) |
Jan 03, 2019 | 317.65 | 323.85 | 314.47 | 315.17 | 855,778 | -3.70(-1.16%) |