Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 526.94 | 528.96 | 509.56 | 521.49 | 758,451 | -4.03(-0.77%) |
Oct 30, 2019 | 525.12 | 531.55 | 521.19 | 525.52 | 611,664 | +3.35(+0.64%) |
Oct 29, 2019 | 520.67 | 530.20 | 520.55 | 522.17 | 333,760 | +0.36(+0.07%) |
Oct 28, 2019 | 519.14 | 523.13 | 518.18 | 521.81 | 313,121 | +1.28(+0.25%) |
Oct 25, 2019 | 517.40 | 521.27 | 509.42 | 520.53 | 414,958 | +2.21(+0.43%) |
Oct 24, 2019 | 523.99 | 523.99 | 516.43 | 518.33 | 359,614 | -3.02(-0.58%) |
Oct 23, 2019 | 524.17 | 526.85 | 514.27 | 521.34 | 402,741 | -3.05(-0.58%) |
Oct 22, 2019 | 536.12 | 536.12 | 524.30 | 524.39 | 295,169 | -6.83(-1.29%) |
Oct 21, 2019 | 530.35 | 532.11 | 526.32 | 531.22 | 295,033 | +0.87(+0.16%) |
Oct 18, 2019 | 528.89 | 531.05 | 525.67 | 530.35 | 272,690 | +4.21(+0.80%) |
Oct 17, 2019 | 525.31 | 530.41 | 523.95 | 526.14 | 216,203 | +3.63(+0.70%) |
Oct 16, 2019 | 522.76 | 523.44 | 516.07 | 522.51 | 340,434 | -3.46(-0.66%) |
Oct 15, 2019 | 525.00 | 528.29 | 520.77 | 525.97 | 225,376 | +3.82(+0.73%) |
Oct 14, 2019 | 521.67 | 525.58 | 519.90 | 522.15 | 211,880 | +0.82(+0.16%) |
Oct 11, 2019 | 530.15 | 530.15 | 520.65 | 521.33 | 305,295 | -5.14(-0.98%) |
Oct 10, 2019 | 527.70 | 528.98 | 522.74 | 526.48 | 251,027 | -2.58(-0.49%) |
Oct 09, 2019 | 525.29 | 533.00 | 524.52 | 529.05 | 297,857 | +5.06(+0.97%) |
Oct 08, 2019 | 530.13 | 531.60 | 523.85 | 523.99 | 306,181 | -7.19(-1.35%) |
Oct 07, 2019 | 531.69 | 534.53 | 529.56 | 531.18 | 244,294 | -3.99(-0.75%) |
Oct 04, 2019 | 531.47 | 535.89 | 529.91 | 535.17 | 333,879 | +5.43(+1.02%) |
Oct 03, 2019 | 518.16 | 529.75 | 517.80 | 529.74 | 456,080 | +13.09(+2.53%) |
Oct 02, 2019 | 522.72 | 525.84 | 510.82 | 516.65 | 612,853 | -7.43(-1.42%) |
Oct 01, 2019 | 528.91 | 532.02 | 522.57 | 524.08 | 340,434 | -6.63(-1.25%) |
Sep 30, 2019 | 530.71 | 535.71 | 528.40 | 530.71 | 329,025 | +0.17(+0.03%) |
Sep 27, 2019 | 534.58 | 536.86 | 527.52 | 530.54 | 318,446 | -5.89(-1.10%) |
Sep 26, 2019 | 531.21 | 537.79 | 531.01 | 536.43 | 297,458 | +3.47(+0.65%) |
Sep 25, 2019 | 528.65 | 533.96 | 517.09 | 532.96 | 422,788 | +6.62(+1.26%) |
Sep 24, 2019 | 535.69 | 536.37 | 521.79 | 526.34 | 564,853 | -8.89(-1.66%) |
Sep 23, 2019 | 529.08 | 561.23 | 524.30 | 535.23 | 778,054 | +14.04(+2.69%) |
Sep 20, 2019 | 523.14 | 526.02 | 519.57 | 521.19 | 1,195,750 | -2.37(-0.45%) |
Sep 19, 2019 | 515.72 | 525.22 | 514.63 | 523.56 | 513,012 | +7.39(+1.43%) |
Sep 18, 2019 | 514.79 | 516.35 | 502.07 | 516.17 | 393,561 | +1.92(+0.37%) |
Sep 17, 2019 | 507.40 | 515.24 | 501.63 | 514.25 | 413,730 | +8.26(+1.63%) |
Sep 16, 2019 | 494.77 | 507.15 | 493.34 | 505.99 | 323,465 | +12.08(+2.45%) |
Sep 13, 2019 | 494.09 | 496.00 | 489.30 | 493.90 | 358,225 | -1.91(-0.39%) |
Sep 12, 2019 | 487.64 | 496.56 | 486.26 | 495.82 | 473,225 | +9.61(+1.98%) |
Sep 11, 2019 | 487.82 | 490.74 | 483.97 | 486.21 | 576,233 | -2.76(-0.56%) |
Sep 10, 2019 | 492.72 | 492.72 | 483.39 | 488.97 | 539,428 | -6.23(-1.26%) |
Sep 09, 2019 | 509.82 | 510.02 | 493.87 | 495.20 | 431,531 | -14.61(-2.87%) |
Sep 06, 2019 | 508.30 | 515.87 | 507.62 | 509.81 | 398,655 | +2.84(+0.56%) |
Sep 05, 2019 | 514.11 | 515.25 | 503.93 | 506.97 | 528,773 | -6.89(-1.34%) |
Sep 04, 2019 | 519.76 | 522.51 | 510.68 | 513.86 | 484,662 | -6.83(-1.31%) |
Sep 03, 2019 | 511.00 | 521.13 | 509.92 | 520.69 | 322,678 | +8.86(+1.73%) |
Aug 30, 2019 | 513.41 | 514.84 | 509.01 | 511.83 | 325,402 | -1.32(-0.26%) |
Aug 29, 2019 | 512.22 | 514.15 | 510.61 | 513.15 | 369,158 | +3.86(+0.76%) |
Aug 28, 2019 | 513.74 | 514.92 | 507.32 | 509.30 | 330,362 | -3.67(-0.72%) |
Aug 27, 2019 | 515.70 | 517.52 | 511.06 | 512.97 | 641,255 | -1.07(-0.21%) |
Aug 26, 2019 | 506.08 | 514.14 | 506.05 | 514.04 | 220,720 | +8.52(+1.69%) |
Aug 23, 2019 | 512.87 | 514.63 | 503.42 | 505.52 | 346,921 | -4.60(-0.90%) |
Aug 22, 2019 | 507.56 | 513.81 | 503.87 | 510.12 | 294,033 | +2.13(+0.42%) |
Aug 21, 2019 | 504.96 | 507.98 | 501.78 | 507.98 | 216,154 | +4.69(+0.93%) |
Aug 20, 2019 | 507.19 | 510.17 | 503.04 | 503.29 | 280,002 | -5.77(-1.13%) |
Aug 19, 2019 | 509.51 | 511.10 | 504.16 | 509.06 | 308,229 | +3.59(+0.71%) |
Aug 16, 2019 | 501.29 | 507.34 | 499.24 | 505.47 | 627,716 | +5.01(+1.00%) |
Aug 15, 2019 | 495.84 | 503.96 | 494.19 | 500.46 | 392,917 | +5.92(+1.20%) |
Aug 14, 2019 | 498.73 | 502.60 | 492.08 | 494.54 | 516,205 | -7.79(-1.55%) |
Aug 13, 2019 | 507.25 | 507.80 | 499.23 | 502.33 | 495,210 | -4.51(-0.89%) |
Aug 12, 2019 | 504.31 | 510.72 | 503.45 | 506.83 | 440,927 | +0.81(+0.16%) |
Aug 09, 2019 | 503.81 | 507.04 | 500.91 | 506.03 | 544,857 | +2.91(+0.58%) |
Aug 08, 2019 | 486.68 | 503.81 | 483.22 | 503.11 | 601,348 | +14.79(+3.03%) |
Aug 07, 2019 | 474.54 | 489.91 | 468.99 | 488.32 | 476,649 | +12.12(+2.54%) |
Aug 06, 2019 | 470.36 | 479.55 | 469.92 | 476.20 | 400,430 | +6.58(+1.40%) |
Aug 05, 2019 | 475.02 | 479.69 | 463.55 | 469.62 | 469,518 | -10.45(-2.18%) |
Aug 02, 2019 | 481.93 | 488.31 | 477.03 | 480.08 | 633,502 | +1.23(+0.26%) |
Aug 01, 2019 | 485.01 | 486.15 | 462.51 | 478.85 | 786,086 | +18.92(+4.11%) |
Jul 31, 2019 | 455.87 | 468.35 | 452.44 | 459.93 | 809,263 | +3.00(+0.66%) |
Jul 30, 2019 | 444.45 | 457.55 | 443.88 | 456.93 | 507,796 | +11.21(+2.52%) |
Jul 29, 2019 | 453.41 | 455.23 | 443.56 | 445.72 | 430,188 | -2.04(-0.46%) |
Jul 26, 2019 | 450.84 | 453.43 | 443.77 | 447.76 | 571,603 | -1.53(-0.34%) |
Jul 25, 2019 | 464.42 | 464.88 | 448.89 | 449.29 | 582,123 | -16.34(-3.51%) |
Jul 24, 2019 | 464.77 | 468.07 | 462.32 | 465.63 | 305,162 | +0.91(+0.20%) |
Jul 23, 2019 | 465.73 | 467.08 | 459.73 | 464.72 | 366,153 | +0.85(+0.18%) |
Jul 22, 2019 | 462.96 | 466.04 | 461.75 | 463.87 | 266,154 | -0.19(-0.04%) |
Jul 19, 2019 | 471.26 | 472.48 | 464.02 | 464.06 | 332,962 | -5.09(-1.09%) |
Jul 18, 2019 | 466.74 | 470.34 | 465.51 | 469.16 | 320,852 | -0.01(-0.00%) |
Jul 17, 2019 | 475.22 | 475.45 | 466.26 | 469.17 | 231,355 | -1.87(-0.40%) |
Jul 16, 2019 | 472.04 | 473.25 | 468.97 | 471.04 | 348,654 | -2.54(-0.54%) |
Jul 15, 2019 | 477.53 | 479.63 | 472.29 | 473.57 | 198,033 | -0.93(-0.20%) |
Jul 12, 2019 | 480.91 | 482.68 | 473.13 | 474.51 | 329,359 | -5.38(-1.12%) |
Jul 11, 2019 | 484.55 | 484.56 | 476.84 | 479.88 | 319,202 | -3.00(-0.62%) |
Jul 10, 2019 | 478.29 | 483.12 | 474.59 | 482.89 | 344,538 | +5.19(+1.09%) |
Jul 09, 2019 | 473.88 | 477.89 | 473.43 | 477.70 | 256,826 | +2.14(+0.45%) |
Jul 08, 2019 | 474.86 | 476.33 | 472.52 | 475.56 | 214,445 | +0.90(+0.19%) |
Jul 05, 2019 | 473.61 | 476.65 | 467.65 | 474.66 | 183,293 | -0.70(-0.15%) |
Jul 03, 2019 | 472.09 | 476.55 | 472.09 | 475.37 | 196,720 | +3.67(+0.78%) |
Jul 02, 2019 | 463.85 | 472.00 | 462.65 | 471.69 | 380,994 | +11.61(+2.52%) |
Jul 01, 2019 | 466.29 | 467.17 | 456.20 | 460.09 | 401,541 | -1.85(-0.40%) |
Jun 28, 2019 | 456.87 | 462.30 | 454.67 | 461.94 | 601,406 | +5.59(+1.22%) |
Jun 27, 2019 | 450.07 | 457.03 | 450.07 | 456.35 | 286,587 | +7.25(+1.61%) |
Jun 26, 2019 | 458.04 | 459.01 | 444.80 | 449.11 | 534,742 | -8.95(-1.95%) |
Jun 25, 2019 | 466.10 | 469.91 | 457.49 | 458.06 | 268,565 | -9.15(-1.96%) |
Jun 24, 2019 | 467.17 | 469.83 | 463.57 | 467.21 | 311,693 | +1.79(+0.38%) |
Jun 21, 2019 | 466.29 | 466.59 | 457.56 | 465.42 | 831,423 | -0.26(-0.06%) |
Jun 20, 2019 | 471.79 | 472.56 | 464.16 | 465.68 | 472,701 | -2.56(-0.55%) |
Jun 19, 2019 | 460.47 | 470.65 | 459.74 | 468.24 | 384,157 | +7.27(+1.58%) |
Jun 18, 2019 | 471.25 | 473.54 | 460.25 | 460.97 | 503,634 | -7.56(-1.61%) |
Jun 17, 2019 | 468.32 | 471.82 | 466.52 | 468.52 | 386,657 | +1.43(+0.31%) |
Jun 14, 2019 | 464.70 | 469.86 | 463.06 | 467.10 | 347,700 | +2.40(+0.52%) |
Jun 13, 2019 | 462.99 | 465.37 | 460.98 | 464.70 | 436,530 | +3.33(+0.72%) |
Jun 12, 2019 | 463.29 | 466.25 | 460.74 | 461.37 | 241,779 | -0.52(-0.11%) |
Jun 11, 2019 | 464.69 | 466.03 | 457.33 | 461.89 | 331,082 | -1.63(-0.35%) |
Jun 10, 2019 | 457.22 | 464.71 | 455.81 | 463.52 | 359,643 | +5.88(+1.29%) |
Jun 07, 2019 | 454.84 | 457.97 | 453.52 | 457.64 | 286,129 | +4.52(+1.00%) |
Jun 06, 2019 | 455.10 | 456.10 | 450.03 | 453.12 | 364,577 | -0.58(-0.13%) |
Jun 05, 2019 | 443.69 | 453.80 | 441.94 | 453.69 | 334,983 | +13.04(+2.96%) |
Jun 04, 2019 | 444.75 | 444.81 | 432.18 | 440.65 | 539,509 | -4.15(-0.93%) |
Jun 03, 2019 | 446.66 | 448.50 | 441.67 | 444.80 | 504,276 | -0.19(-0.04%) |
May 31, 2019 | 444.41 | 448.11 | 443.04 | 444.99 | 368,660 | -1.39(-0.31%) |
May 30, 2019 | 442.53 | 446.86 | 442.53 | 446.38 | 363,060 | +4.36(+0.99%) |
May 29, 2019 | 449.76 | 450.31 | 440.88 | 442.02 | 303,450 | -7.95(-1.77%) |
May 28, 2019 | 455.08 | 458.19 | 449.98 | 449.98 | 311,253 | -4.85(-1.07%) |
May 24, 2019 | 456.87 | 458.01 | 454.30 | 454.82 | 274,666 | +0.24(+0.05%) |
May 23, 2019 | 451.47 | 454.87 | 450.68 | 454.58 | 510,751 | +2.08(+0.46%) |
May 22, 2019 | 443.21 | 453.08 | 440.16 | 452.50 | 363,075 | +8.74(+1.97%) |
May 21, 2019 | 437.79 | 445.26 | 437.79 | 443.76 | 440,104 | +6.22(+1.42%) |
May 20, 2019 | 444.62 | 445.12 | 437.54 | 437.55 | 416,336 | -9.26(-2.07%) |
May 17, 2019 | 444.38 | 447.31 | 442.14 | 446.81 | 317,559 | -1.35(-0.30%) |
May 16, 2019 | 444.29 | 450.19 | 443.83 | 448.15 | 358,816 | +4.69(+1.06%) |
May 15, 2019 | 441.31 | 445.07 | 440.29 | 443.47 | 306,251 | +2.39(+0.54%) |
May 14, 2019 | 435.19 | 441.54 | 434.71 | 441.08 | 460,543 | +7.07(+1.63%) |
May 13, 2019 | 431.57 | 434.88 | 430.57 | 434.01 | 547,744 | -3.26(-0.75%) |
May 10, 2019 | 434.03 | 439.01 | 432.55 | 437.27 | 480,837 | +2.94(+0.68%) |
May 09, 2019 | 435.41 | 436.82 | 431.07 | 434.33 | 368,521 | -2.18(-0.50%) |
May 08, 2019 | 431.58 | 440.75 | 429.83 | 436.51 | 648,070 | +3.69(+0.85%) |
May 07, 2019 | 435.52 | 436.07 | 430.08 | 432.82 | 575,075 | -3.28(-0.75%) |
May 06, 2019 | 430.56 | 438.17 | 430.38 | 436.10 | 544,763 | +1.40(+0.32%) |
May 03, 2019 | 424.97 | 434.69 | 423.22 | 434.69 | 461,086 | +10.92(+2.58%) |
May 02, 2019 | 428.32 | 437.38 | 420.98 | 423.78 | 796,901 | +13.67(+3.33%) |
May 01, 2019 | 413.38 | 418.76 | 409.67 | 410.11 | 547,510 | -4.27(-1.03%) |
Apr 30, 2019 | 409.75 | 415.70 | 406.49 | 414.38 | 447,846 | +5.37(+1.31%) |
Apr 29, 2019 | 411.52 | 413.72 | 406.69 | 409.01 | 325,074 | -3.86(-0.94%) |
Apr 26, 2019 | 413.58 | 413.58 | 401.64 | 412.88 | 396,126 | -0.77(-0.19%) |
Apr 25, 2019 | 410.93 | 415.36 | 407.60 | 413.64 | 245,604 | +0.39(+0.09%) |
Apr 24, 2019 | 410.81 | 413.91 | 406.39 | 413.25 | 294,512 | +2.96(+0.72%) |
Apr 23, 2019 | 409.60 | 412.67 | 405.09 | 410.29 | 405,831 | +2.72(+0.67%) |
Apr 22, 2019 | 406.21 | 409.16 | 403.55 | 407.57 | 488,556 | +0.72(+0.18%) |
Apr 18, 2019 | 410.25 | 410.25 | 405.49 | 406.85 | 496,529 | -0.99(-0.24%) |
Apr 17, 2019 | 414.12 | 414.21 | 405.56 | 407.84 | 375,573 | -4.68(-1.14%) |
Apr 16, 2019 | 420.96 | 420.96 | 411.31 | 412.52 | 380,706 | -6.69(-1.60%) |
Apr 15, 2019 | 421.31 | 422.01 | 416.79 | 419.21 | 313,902 | -3.08(-0.73%) |
Apr 12, 2019 | 417.22 | 422.86 | 413.49 | 422.29 | 405,892 | +2.47(+0.59%) |
Apr 11, 2019 | 416.46 | 421.87 | 416.46 | 419.82 | 281,190 | -0.49(-0.12%) |
Apr 10, 2019 | 420.63 | 421.94 | 418.77 | 420.31 | 333,844 | +1.00(+0.24%) |
Apr 09, 2019 | 422.12 | 423.06 | 418.44 | 419.31 | 312,238 | -3.01(-0.71%) |
Apr 08, 2019 | 425.35 | 426.49 | 419.50 | 422.32 | 275,476 | -2.93(-0.69%) |
Apr 05, 2019 | 421.00 | 425.85 | 419.62 | 425.24 | 312,402 | +4.72(+1.12%) |
Apr 04, 2019 | 421.53 | 423.52 | 419.12 | 420.52 | 492,548 | -0.52(-0.12%) |
Apr 03, 2019 | 420.77 | 424.78 | 415.28 | 421.04 | 583,381 | +1.43(+0.34%) |
Apr 02, 2019 | 416.89 | 420.81 | 414.67 | 419.61 | 531,081 | +3.77(+0.91%) |
Apr 01, 2019 | 404.22 | 416.27 | 404.22 | 415.84 | 412,774 | +2.86(+0.69%) |
Mar 29, 2019 | 411.44 | 413.61 | 405.50 | 412.98 | 575,425 | +2.92(+0.71%) |
Mar 28, 2019 | 409.86 | 412.12 | 407.23 | 410.06 | 455,587 | +1.71(+0.42%) |
Mar 27, 2019 | 409.62 | 411.50 | 405.57 | 408.35 | 428,900 | +0.37(+0.09%) |
Mar 26, 2019 | 406.34 | 408.93 | 403.49 | 407.97 | 416,108 | +1.36(+0.33%) |
Mar 25, 2019 | 412.15 | 413.28 | 405.80 | 406.62 | 493,190 | -4.85(-1.18%) |
Mar 22, 2019 | 418.14 | 420.01 | 411.11 | 411.46 | 706,991 | -6.19(-1.48%) |
Mar 21, 2019 | 408.21 | 417.76 | 405.08 | 417.65 | 624,880 | +9.31(+2.28%) |
Mar 20, 2019 | 402.94 | 409.19 | 402.34 | 408.35 | 647,579 | +4.13(+1.02%) |
Mar 19, 2019 | 405.56 | 406.59 | 402.72 | 404.22 | 420,574 | -0.50(-0.12%) |
Mar 18, 2019 | 403.26 | 405.36 | 401.76 | 404.72 | 406,035 | +2.27(+0.56%) |
Mar 15, 2019 | 400.90 | 403.49 | 399.46 | 402.45 | 1,324,334 | +1.03(+0.26%) |
Mar 14, 2019 | 400.53 | 403.64 | 397.61 | 401.42 | 437,136 | +1.47(+0.37%) |
Mar 13, 2019 | 399.18 | 402.69 | 399.01 | 399.95 | 645,774 | +0.34(+0.08%) |
Mar 12, 2019 | 400.76 | 403.31 | 399.27 | 399.62 | 673,734 | +0.15(+0.04%) |
Mar 11, 2019 | 392.67 | 399.61 | 392.67 | 399.46 | 614,882 | +7.25(+1.85%) |
Mar 08, 2019 | 389.00 | 392.78 | 386.86 | 392.22 | 638,081 | +3.31(+0.85%) |
Mar 07, 2019 | 385.25 | 393.13 | 383.84 | 388.91 | 559,797 | +1.90(+0.49%) |
Mar 06, 2019 | 388.38 | 390.05 | 385.37 | 387.00 | 413,093 | -2.06(-0.53%) |
Mar 05, 2019 | 389.09 | 392.11 | 386.95 | 389.06 | 461,213 | -0.06(-0.01%) |
Mar 04, 2019 | 395.01 | 395.65 | 385.70 | 389.12 | 772,881 | -5.30(-1.34%) |
Mar 01, 2019 | 386.82 | 395.10 | 382.76 | 394.41 | 862,918 | +8.47(+2.19%) |
Feb 28, 2019 | 384.75 | 388.30 | 380.56 | 385.95 | 1,700,598 | +4.88(+1.28%) |
Feb 27, 2019 | 384.10 | 388.67 | 380.25 | 381.07 | 576,850 | -7.01(-1.81%) |
Feb 26, 2019 | 390.12 | 390.73 | 387.31 | 388.08 | 463,409 | -0.62(-0.16%) |
Feb 25, 2019 | 388.72 | 389.62 | 385.56 | 388.70 | 640,290 | +0.40(+0.10%) |
Feb 22, 2019 | 387.79 | 389.85 | 383.96 | 388.30 | 377,110 | +2.43(+0.63%) |
Feb 21, 2019 | 388.78 | 389.62 | 384.46 | 385.87 | 438,141 | -5.14(-1.31%) |
Feb 20, 2019 | 388.20 | 392.92 | 387.36 | 391.01 | 660,372 | +0.85(+0.22%) |
Feb 19, 2019 | 382.37 | 392.36 | 379.11 | 390.16 | 728,964 | +8.34(+2.18%) |
Feb 15, 2019 | 381.89 | 382.42 | 378.21 | 381.82 | 760,622 | +0.73(+0.19%) |
Feb 14, 2019 | 373.31 | 382.77 | 362.05 | 381.10 | 1,712,770 | +25.99(+7.32%) |
Feb 13, 2019 | 350.62 | 361.33 | 349.67 | 355.11 | 635,111 | -5.05(-1.40%) |
Feb 12, 2019 | 363.02 | 363.02 | 356.62 | 360.16 | 381,969 | -2.35(-0.65%) |
Feb 11, 2019 | 359.68 | 363.21 | 358.48 | 362.50 | 450,590 | +3.85(+1.07%) |
Feb 08, 2019 | 352.04 | 358.81 | 351.47 | 358.65 | 391,237 | +5.46(+1.55%) |
Feb 07, 2019 | 352.47 | 355.30 | 349.74 | 353.19 | 444,117 | -0.28(-0.08%) |
Feb 06, 2019 | 357.91 | 359.69 | 351.92 | 353.47 | 808,530 | -5.16(-1.44%) |
Feb 05, 2019 | 359.76 | 361.53 | 337.75 | 358.62 | 582,379 | +0.45(+0.13%) |
Feb 04, 2019 | 359.72 | 359.72 | 355.53 | 358.17 | 537,126 | -0.99(-0.28%) |
Feb 01, 2019 | 356.50 | 359.41 | 354.17 | 359.16 | 712,945 | +2.16(+0.60%) |
Jan 31, 2019 | 346.88 | 357.75 | 344.23 | 357.00 | 652,637 | +9.96(+2.87%) |
Jan 30, 2019 | 343.68 | 348.67 | 343.55 | 347.05 | 441,767 | +3.37(+0.98%) |
Jan 29, 2019 | 342.60 | 344.21 | 338.78 | 343.68 | 388,610 | +1.98(+0.58%) |
Jan 28, 2019 | 333.40 | 342.48 | 329.73 | 341.70 | 514,921 | +6.95(+2.08%) |
Jan 25, 2019 | 336.87 | 338.10 | 330.64 | 334.75 | 839,422 | -1.67(-0.50%) |
Jan 24, 2019 | 323.80 | 336.67 | 323.80 | 336.42 | 543,652 | +5.45(+1.65%) |
Jan 23, 2019 | 336.04 | 336.79 | 329.05 | 330.96 | 736,255 | -5.21(-1.55%) |
Jan 22, 2019 | 339.49 | 340.50 | 333.68 | 336.17 | 947,538 | -3.32(-0.98%) |
Jan 18, 2019 | 347.47 | 347.47 | 338.65 | 339.49 | 704,227 | -6.49(-1.88%) |
Jan 17, 2019 | 345.20 | 347.57 | 343.60 | 345.98 | 541,029 | +0.65(+0.19%) |
Jan 16, 2019 | 345.41 | 348.11 | 343.89 | 345.32 | 686,311 | -1.69(-0.49%) |
Jan 15, 2019 | 343.83 | 347.57 | 342.64 | 347.02 | 795,976 | +5.80(+1.70%) |
Jan 14, 2019 | 335.53 | 341.74 | 335.25 | 341.22 | 704,388 | +4.67(+1.39%) |
Jan 11, 2019 | 335.22 | 337.34 | 332.13 | 336.55 | 478,534 | +0.68(+0.20%) |
Jan 10, 2019 | 322.85 | 336.36 | 321.70 | 335.87 | 1,140,756 | +12.11(+3.74%) |
Jan 09, 2019 | 329.54 | 330.81 | 315.54 | 323.77 | 1,131,043 | -4.11(-1.25%) |
Jan 08, 2019 | 323.86 | 329.08 | 323.86 | 327.88 | 751,396 | +6.67(+2.08%) |
Jan 07, 2019 | 319.85 | 323.50 | 318.41 | 321.21 | 805,956 | +0.64(+0.20%) |
Jan 04, 2019 | 315.14 | 323.15 | 313.84 | 320.57 | 600,044 | +7.11(+2.27%) |
Jan 03, 2019 | 315.92 | 322.09 | 312.76 | 313.46 | 860,460 | -3.68(-1.16%) |
Jan 02, 2019 | 316.48 | 319.57 | 311.32 | 317.13 | 733,422 | -2.32(-0.73%) |
Dec 31, 2018 | 319.26 | 320.12 | 314.97 | 319.45 | 424,125 | -0.26(-0.08%) |
Dec 28, 2018 | 316.00 | 322.70 | 314.51 | 319.72 | 628,959 | +5.85(+1.86%) |
Dec 27, 2018 | 313.19 | 316.22 | 305.96 | 313.86 | 628,768 | -2.61(-0.82%) |
Dec 26, 2018 | 308.44 | 316.47 | 303.81 | 316.47 | 656,454 | +9.29(+3.02%) |
Dec 24, 2018 | 316.00 | 317.04 | 307.14 | 307.19 | 374,903 | -10.23(-3.22%) |
Dec 21, 2018 | 324.94 | 329.53 | 315.88 | 317.42 | 1,409,889 | -7.16(-2.21%) |
Dec 20, 2018 | 332.92 | 333.26 | 321.96 | 324.57 | 841,867 | -9.27(-2.78%) |
Dec 19, 2018 | 335.71 | 338.96 | 332.61 | 333.84 | 877,914 | -2.29(-0.68%) |
Dec 18, 2018 | 336.95 | 341.65 | 334.79 | 336.14 | 581,969 | +1.73(+0.52%) |
Dec 17, 2018 | 350.56 | 351.15 | 333.95 | 334.40 | 909,748 | -16.17(-4.61%) |
Dec 14, 2018 | 351.33 | 352.69 | 347.73 | 350.57 | 557,554 | -2.19(-0.62%) |
Dec 13, 2018 | 351.85 | 358.14 | 351.77 | 352.76 | 473,487 | +1.99(+0.57%) |
Dec 12, 2018 | 353.66 | 359.27 | 350.38 | 350.77 | 580,431 | -2.43(-0.69%) |
Dec 11, 2018 | 352.19 | 354.89 | 350.71 | 353.20 | 490,405 | +2.46(+0.70%) |
Dec 10, 2018 | 351.70 | 353.16 | 345.79 | 350.73 | 444,876 | +0.55(+0.16%) |
Dec 07, 2018 | 354.10 | 356.40 | 347.90 | 350.18 | 496,965 | -5.66(-1.59%) |
Dec 06, 2018 | 346.06 | 356.01 | 342.46 | 355.84 | 732,232 | +6.91(+1.98%) |
Dec 04, 2018 | 355.86 | 359.35 | 347.86 | 348.93 | 832,138 | -5.45(-1.54%) |
Dec 03, 2018 | 351.07 | 354.91 | 349.10 | 354.38 | 538,003 | +5.28(+1.51%) |
Nov 30, 2018 | 347.72 | 351.86 | 345.83 | 349.10 | 868,006 | +1.06(+0.30%) |
Nov 29, 2018 | 349.34 | 349.91 | 345.60 | 348.04 | 525,907 | +0.04(+0.01%) |
Nov 28, 2018 | 346.34 | 349.27 | 344.12 | 348.00 | 682,490 | +1.77(+0.51%) |
Nov 27, 2018 | 346.29 | 349.25 | 342.84 | 346.23 | 368,909 | -0.05(-0.02%) |
Nov 26, 2018 | 346.54 | 347.93 | 344.57 | 346.28 | 631,436 | +1.60(+0.47%) |
Nov 23, 2018 | 345.18 | 346.55 | 343.02 | 344.68 | 213,663 | -2.26(-0.65%) |
Nov 21, 2018 | 346.94 | 346.94 | 346.94 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.81 | 349.75 | 339.10 | 341.15 | 897,651 | -6.31(-1.82%) |
Nov 19, 2018 | 353.12 | 357.75 | 345.76 | 347.46 | 483,574 | -4.68(-1.33%) |
Nov 16, 2018 | 347.20 | 352.86 | 347.04 | 352.14 | 717,360 | +3.04(+0.87%) |
Nov 15, 2018 | 348.61 | 350.78 | 342.03 | 349.10 | 548,483 | -0.04(-0.01%) |
Nov 14, 2018 | 349.09 | 351.84 | 344.37 | 349.14 | 484,150 | +1.62(+0.47%) |
Nov 13, 2018 | 351.96 | 352.33 | 346.95 | 347.52 | 541,526 | -3.27(-0.93%) |
Nov 12, 2018 | 346.68 | 352.43 | 346.68 | 350.79 | 541,451 | +4.04(+1.16%) |
Nov 09, 2018 | 350.82 | 351.54 | 343.04 | 346.75 | 822,828 | -4.09(-1.17%) |
Nov 08, 2018 | 360.85 | 361.34 | 350.54 | 350.84 | 838,995 | -9.48(-2.63%) |
Nov 07, 2018 | 360.32 | 361.83 | 357.49 | 360.32 | 591,997 | +3.57(+1.00%) |
Nov 06, 2018 | 357.32 | 360.17 | 354.16 | 356.75 | 608,776 | -0.38(-0.11%) |
Nov 05, 2018 | 358.07 | 361.57 | 354.53 | 357.13 | 788,044 | +3.63(+1.03%) |
Nov 02, 2018 | 353.32 | 357.86 | 344.54 | 353.50 | 1,205,824 | +5.17(+1.48%) |