Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 266.97 | 267.64 | 260.36 | 260.89 | 33,216 | -6.04(-2.26%) |
Jan 30, 2020 | 262.91 | 267.58 | 262.91 | 266.93 | 30,449 | +2.93(+1.11%) |
Jan 29, 2020 | 265.72 | 266.57 | 264.00 | 264.00 | 52,297 | -0.93(-0.35%) |
Jan 28, 2020 | 267.12 | 268.40 | 264.94 | 264.94 | 25,553 | -1.37(-0.51%) |
Jan 27, 2020 | 262.44 | 269.75 | 262.44 | 266.31 | 47,368 | +0.20(+0.08%) |
Jan 24, 2020 | 268.85 | 268.85 | 262.67 | 266.10 | 37,160 | -1.79(-0.67%) |
Jan 23, 2020 | 271.09 | 272.44 | 267.90 | 267.90 | 26,972 | -3.38(-1.25%) |
Jan 22, 2020 | 270.27 | 273.15 | 269.50 | 271.28 | 22,265 | +1.01(+0.37%) |
Jan 21, 2020 | 268.83 | 270.95 | 267.58 | 270.27 | 24,393 | +1.43(+0.53%) |
Jan 17, 2020 | 276.23 | 278.74 | 268.07 | 268.83 | 45,505 | -6.78(-2.46%) |
Jan 16, 2020 | 269.51 | 275.76 | 268.94 | 275.62 | 48,653 | +7.84(+2.93%) |
Jan 15, 2020 | 267.03 | 271.59 | 266.67 | 267.77 | 38,886 | +0.74(+0.28%) |
Jan 14, 2020 | 268.54 | 271.05 | 265.43 | 267.03 | 38,265 | -3.14(-1.16%) |
Jan 13, 2020 | 265.66 | 271.46 | 265.66 | 270.17 | 34,781 | +5.46(+2.06%) |
Jan 10, 2020 | 267.66 | 267.66 | 264.69 | 264.71 | 37,817 | -1.39(-0.52%) |
Jan 09, 2020 | 267.68 | 271.79 | 265.66 | 266.10 | 39,994 | -0.77(-0.29%) |
Jan 08, 2020 | 268.12 | 271.14 | 265.43 | 266.87 | 25,787 | -1.83(-0.68%) |
Jan 07, 2020 | 270.78 | 271.97 | 265.06 | 268.70 | 44,096 | -2.74(-1.01%) |
Jan 06, 2020 | 273.40 | 275.76 | 271.08 | 271.44 | 30,459 | -3.61(-1.31%) |
Jan 03, 2020 | 269.29 | 276.59 | 267.08 | 275.05 | 38,960 | +3.24(+1.19%) |
Jan 02, 2020 | 275.03 | 275.56 | 266.94 | 271.82 | 43,899 | -1.59(-0.58%) |
Dec 31, 2019 | 277.76 | 279.86 | 272.52 | 273.40 | 43,531 | -4.76(-1.71%) |
Dec 30, 2019 | 282.19 | 282.19 | 274.34 | 278.17 | 37,002 | -4.48(-1.58%) |
Dec 27, 2019 | 282.16 | 284.48 | 280.38 | 282.64 | 35,947 | +0.97(+0.35%) |
Dec 26, 2019 | 275.71 | 283.94 | 275.71 | 281.67 | 94,055 | +5.97(+2.16%) |
Dec 24, 2019 | 273.90 | 277.23 | 271.43 | 275.70 | 24,830 | +1.58(+0.58%) |
Dec 23, 2019 | 272.34 | 275.27 | 268.50 | 274.13 | 33,059 | +2.07(+0.76%) |
Dec 20, 2019 | 263.94 | 274.10 | 263.92 | 272.06 | 197,397 | +9.44(+3.60%) |
Dec 19, 2019 | 264.11 | 265.18 | 262.53 | 262.62 | 44,487 | -1.66(-0.63%) |
Dec 18, 2019 | 267.75 | 268.71 | 263.62 | 264.28 | 27,139 | -3.40(-1.27%) |
Dec 17, 2019 | 266.52 | 269.02 | 264.46 | 267.68 | 26,168 | +2.50(+0.94%) |
Dec 16, 2019 | 266.66 | 270.20 | 263.22 | 265.18 | 37,352 | -1.46(-0.55%) |
Dec 13, 2019 | 262.31 | 268.07 | 261.83 | 266.64 | 27,427 | +3.81(+1.45%) |
Dec 12, 2019 | 263.12 | 267.40 | 261.66 | 262.83 | 45,486 | -0.77(-0.29%) |
Dec 11, 2019 | 268.00 | 269.35 | 262.77 | 263.60 | 35,086 | -3.61(-1.35%) |
Dec 10, 2019 | 263.58 | 267.21 | 262.72 | 267.21 | 28,493 | +3.19(+1.21%) |
Dec 09, 2019 | 265.34 | 271.36 | 263.24 | 264.02 | 28,726 | -4.00(-1.49%) |
Dec 06, 2019 | 266.32 | 268.88 | 262.23 | 268.02 | 33,453 | +4.38(+1.66%) |
Dec 05, 2019 | 265.83 | 267.58 | 261.58 | 263.64 | 31,457 | -2.08(-0.78%) |
Dec 04, 2019 | 260.56 | 266.33 | 260.56 | 265.72 | 29,161 | +5.81(+2.24%) |
Dec 03, 2019 | 258.76 | 261.61 | 258.42 | 259.91 | 29,967 | +0.38(+0.14%) |
Dec 02, 2019 | 260.04 | 260.84 | 253.05 | 259.54 | 54,037 | -0.50(-0.19%) |
Nov 29, 2019 | 264.71 | 264.71 | 259.92 | 260.04 | 11,532 | -4.62(-1.75%) |
Nov 27, 2019 | 263.63 | 265.12 | 261.85 | 264.65 | 18,804 | +1.37(+0.52%) |
Nov 26, 2019 | 263.52 | 265.78 | 261.72 | 263.29 | 34,202 | +1.57(+0.60%) |
Nov 25, 2019 | 261.11 | 265.62 | 261.11 | 261.72 | 45,050 | +0.13(+0.05%) |
Nov 22, 2019 | 274.18 | 274.27 | 261.59 | 261.59 | 57,660 | -11.99(-4.38%) |
Nov 21, 2019 | 260.92 | 274.29 | 259.88 | 273.59 | 73,624 | +12.83(+4.92%) |
Nov 20, 2019 | 262.89 | 266.62 | 258.05 | 260.76 | 45,445 | -2.06(-0.78%) |
Nov 19, 2019 | 262.82 | 266.21 | 262.44 | 262.82 | 29,777 | +0.29(+0.11%) |
Nov 18, 2019 | 264.65 | 266.94 | 261.33 | 262.53 | 36,704 | -2.17(-0.82%) |
Nov 15, 2019 | 265.93 | 265.93 | 261.31 | 264.69 | 35,323 | -0.30(-0.11%) |
Nov 14, 2019 | 263.41 | 267.57 | 262.53 | 264.99 | 33,924 | +1.12(+0.42%) |
Nov 13, 2019 | 265.03 | 266.14 | 259.71 | 263.88 | 41,885 | -1.88(-0.71%) |
Nov 12, 2019 | 262.38 | 267.10 | 260.20 | 265.75 | 47,491 | +3.50(+1.34%) |
Nov 11, 2019 | 262.47 | 268.03 | 259.00 | 262.25 | 53,366 | +0.30(+0.11%) |
Nov 08, 2019 | 255.55 | 262.96 | 254.59 | 261.95 | 56,206 | +7.03(+2.76%) |
Nov 07, 2019 | 258.43 | 261.78 | 252.10 | 254.92 | 45,557 | -1.78(-0.69%) |
Nov 06, 2019 | 256.03 | 265.90 | 253.09 | 256.70 | 134,758 | +1.44(+0.57%) |
Nov 05, 2019 | 252.94 | 257.21 | 246.89 | 255.26 | 63,412 | +2.98(+1.18%) |
Nov 04, 2019 | 262.77 | 264.36 | 251.06 | 252.28 | 46,523 | -10.49(-3.99%) |
Nov 01, 2019 | 263.38 | 266.06 | 260.47 | 262.77 | 27,947 | -1.31(-0.50%) |
Oct 31, 2019 | 266.04 | 266.04 | 259.88 | 264.08 | 36,729 | -1.37(-0.51%) |
Oct 30, 2019 | 260.68 | 266.10 | 258.92 | 265.44 | 30,668 | +4.45(+1.70%) |
Oct 29, 2019 | 261.68 | 264.85 | 260.22 | 261.00 | 31,277 | -0.58(-0.22%) |
Oct 28, 2019 | 263.11 | 266.75 | 260.95 | 261.57 | 42,038 | -0.31(-0.12%) |
Oct 25, 2019 | 266.27 | 269.51 | 260.71 | 261.88 | 30,544 | -4.51(-1.69%) |
Oct 24, 2019 | 262.46 | 269.78 | 260.14 | 266.40 | 31,911 | +5.61(+2.15%) |
Oct 23, 2019 | 271.18 | 271.18 | 255.81 | 260.79 | 90,637 | -9.70(-3.59%) |
Oct 22, 2019 | 279.65 | 279.65 | 268.76 | 270.49 | 49,189 | -9.01(-3.22%) |
Oct 21, 2019 | 278.08 | 282.85 | 274.20 | 279.50 | 67,030 | +3.22(+1.17%) |
Oct 18, 2019 | 280.85 | 281.90 | 276.00 | 276.28 | 36,084 | -4.41(-1.57%) |
Oct 17, 2019 | 280.74 | 283.97 | 280.06 | 280.69 | 34,873 | +0.67(+0.24%) |
Oct 16, 2019 | 276.87 | 280.02 | 274.07 | 280.02 | 30,472 | +3.23(+1.17%) |
Oct 15, 2019 | 280.93 | 283.15 | 276.33 | 276.79 | 44,899 | -2.99(-1.07%) |
Oct 14, 2019 | 281.38 | 282.05 | 274.60 | 279.78 | 32,749 | -1.40(-0.50%) |
Oct 11, 2019 | 284.29 | 285.73 | 280.46 | 281.18 | 31,508 | -1.40(-0.50%) |
Oct 10, 2019 | 283.52 | 286.69 | 280.62 | 282.59 | 44,013 | -0.93(-0.33%) |
Oct 09, 2019 | 284.89 | 285.10 | 280.44 | 283.52 | 26,711 | -0.11(-0.04%) |
Oct 08, 2019 | 289.31 | 290.03 | 282.89 | 283.62 | 34,843 | -6.61(-2.28%) |
Oct 07, 2019 | 293.57 | 293.57 | 287.71 | 290.23 | 40,045 | -5.18(-1.75%) |
Oct 04, 2019 | 283.20 | 295.92 | 283.17 | 295.41 | 76,120 | +13.25(+4.70%) |
Oct 03, 2019 | 282.95 | 285.89 | 277.83 | 282.16 | 52,586 | +0.06(+0.02%) |
Oct 02, 2019 | 288.68 | 291.80 | 280.81 | 282.11 | 41,848 | -8.53(-2.93%) |
Oct 01, 2019 | 293.30 | 294.24 | 286.68 | 290.63 | 40,803 | -1.58(-0.54%) |
Sep 30, 2019 | 289.71 | 293.12 | 286.78 | 292.21 | 44,796 | +2.61(+0.90%) |
Sep 27, 2019 | 288.69 | 293.71 | 285.91 | 289.61 | 61,873 | +1.12(+0.39%) |
Sep 26, 2019 | 285.13 | 289.77 | 284.80 | 288.49 | 71,304 | +3.16(+1.11%) |
Sep 25, 2019 | 285.37 | 287.98 | 283.93 | 285.33 | 44,534 | +1.02(+0.36%) |
Sep 24, 2019 | 286.16 | 288.69 | 281.31 | 284.31 | 57,822 | +0.75(+0.26%) |
Sep 23, 2019 | 284.55 | 290.37 | 283.48 | 283.56 | 44,380 | +0.74(+0.26%) |
Sep 20, 2019 | 288.88 | 291.09 | 280.84 | 282.82 | 80,383 | -7.00(-2.42%) |
Sep 19, 2019 | 286.61 | 302.43 | 286.61 | 289.82 | 103,137 | +3.22(+1.12%) |
Sep 18, 2019 | 283.06 | 287.10 | 274.07 | 286.60 | 116,536 | +11.51(+4.18%) |
Sep 17, 2019 | 276.15 | 278.30 | 269.57 | 275.08 | 126,777 | -0.89(-0.32%) |
Sep 16, 2019 | 278.14 | 286.42 | 274.79 | 275.97 | 162,437 | -3.83(-1.37%) |
Sep 13, 2019 | 288.01 | 290.31 | 278.12 | 279.80 | 63,641 | -8.86(-3.07%) |
Sep 12, 2019 | 284.69 | 289.37 | 284.30 | 288.65 | 84,773 | +5.33(+1.88%) |
Sep 11, 2019 | 279.39 | 286.57 | 279.39 | 283.33 | 72,687 | +5.15(+1.85%) |
Sep 10, 2019 | 280.55 | 280.55 | 271.43 | 278.17 | 102,444 | -3.06(-1.09%) |
Sep 09, 2019 | 288.96 | 288.96 | 275.53 | 281.23 | 129,752 | -5.83(-2.03%) |
Sep 06, 2019 | 294.71 | 298.09 | 284.00 | 287.06 | 108,357 | -7.04(-2.39%) |
Sep 05, 2019 | 302.92 | 304.58 | 290.72 | 294.10 | 83,658 | -6.70(-2.23%) |
Sep 04, 2019 | 322.75 | 322.75 | 299.49 | 300.80 | 108,216 | -20.11(-6.27%) |
Sep 03, 2019 | 322.27 | 328.12 | 319.59 | 320.91 | 59,874 | -2.79(-0.86%) |
Aug 30, 2019 | 335.51 | 337.52 | 321.32 | 323.70 | 55,738 | -9.61(-2.88%) |
Aug 29, 2019 | 335.46 | 338.76 | 332.64 | 333.30 | 58,220 | +0.66(+0.20%) |
Aug 28, 2019 | 327.44 | 336.33 | 326.50 | 332.64 | 92,357 | +5.86(+1.79%) |
Aug 27, 2019 | 326.34 | 330.75 | 321.05 | 326.78 | 87,697 | +1.08(+0.33%) |
Aug 26, 2019 | 328.60 | 334.65 | 324.66 | 325.71 | 76,011 | -0.45(-0.14%) |
Aug 23, 2019 | 341.06 | 344.75 | 326.16 | 326.16 | 66,969 | -15.89(-4.64%) |
Aug 22, 2019 | 335.75 | 346.92 | 329.82 | 342.04 | 68,537 | +5.86(+1.74%) |
Aug 21, 2019 | 356.03 | 356.89 | 331.08 | 336.19 | 108,439 | -15.60(-4.43%) |
Aug 20, 2019 | 354.88 | 361.56 | 349.19 | 351.79 | 81,576 | -2.97(-0.84%) |
Aug 19, 2019 | 353.06 | 367.84 | 353.06 | 354.76 | 116,804 | +3.94(+1.12%) |
Aug 16, 2019 | 343.44 | 351.96 | 341.55 | 350.81 | 45,339 | +7.58(+2.21%) |
Aug 15, 2019 | 336.35 | 347.06 | 333.60 | 343.24 | 66,518 | +9.04(+2.70%) |
Aug 14, 2019 | 332.88 | 339.68 | 330.22 | 334.20 | 78,548 | -4.42(-1.31%) |
Aug 13, 2019 | 334.46 | 342.46 | 332.21 | 338.62 | 61,703 | +5.41(+1.62%) |
Aug 12, 2019 | 320.93 | 337.41 | 319.90 | 333.21 | 79,642 | +12.25(+3.82%) |
Aug 09, 2019 | 322.63 | 325.91 | 315.45 | 320.96 | 69,360 | -2.68(-0.83%) |
Aug 08, 2019 | 313.59 | 325.17 | 311.19 | 323.64 | 173,967 | +11.31(+3.62%) |
Aug 07, 2019 | 289.80 | 346.19 | 289.44 | 312.33 | 382,721 | +30.15(+10.68%) |
Aug 06, 2019 | 271.13 | 287.50 | 271.13 | 282.18 | 91,214 | +12.66(+4.70%) |
Aug 05, 2019 | 280.26 | 280.26 | 266.99 | 269.53 | 94,567 | -11.85(-4.21%) |
Aug 02, 2019 | 276.40 | 283.41 | 272.59 | 281.38 | 68,009 | +4.11(+1.48%) |
Aug 01, 2019 | 283.10 | 284.84 | 276.67 | 277.27 | 89,048 | -5.00(-1.77%) |
Jul 31, 2019 | 283.18 | 285.22 | 278.88 | 282.27 | 73,093 | -0.88(-0.31%) |
Jul 30, 2019 | 280.81 | 285.60 | 280.81 | 283.15 | 69,283 | +1.66(+0.59%) |
Jul 29, 2019 | 281.76 | 286.94 | 278.96 | 281.49 | 86,253 | -0.27(-0.10%) |
Jul 26, 2019 | 279.36 | 284.64 | 279.36 | 281.76 | 66,761 | +3.19(+1.15%) |
Jul 25, 2019 | 279.27 | 279.64 | 277.29 | 278.57 | 39,989 | -0.34(-0.12%) |
Jul 24, 2019 | 278.10 | 279.13 | 275.75 | 278.90 | 36,524 | +0.49(+0.18%) |
Jul 23, 2019 | 282.52 | 285.54 | 276.75 | 278.41 | 48,891 | -2.97(-1.06%) |
Jul 22, 2019 | 280.96 | 284.78 | 278.63 | 281.38 | 43,496 | +1.53(+0.55%) |
Jul 19, 2019 | 284.08 | 287.74 | 279.36 | 279.85 | 47,564 | -5.70(-2.00%) |
Jul 18, 2019 | 288.55 | 291.12 | 284.02 | 285.55 | 35,225 | -2.94(-1.02%) |
Jul 17, 2019 | 291.36 | 292.31 | 287.83 | 288.49 | 29,334 | -2.57(-0.88%) |
Jul 16, 2019 | 292.43 | 293.26 | 289.59 | 291.07 | 25,405 | -1.56(-0.53%) |
Jul 15, 2019 | 292.78 | 295.20 | 291.48 | 292.62 | 37,091 | -0.09(-0.03%) |
Jul 12, 2019 | 294.15 | 294.28 | 290.55 | 292.71 | 56,202 | -1.15(-0.39%) |
Jul 11, 2019 | 299.70 | 301.12 | 292.11 | 293.86 | 95,479 | -5.54(-1.85%) |
Jul 10, 2019 | 297.69 | 304.77 | 295.74 | 299.41 | 111,535 | +2.63(+0.89%) |
Jul 09, 2019 | 302.53 | 302.53 | 293.69 | 296.77 | 64,955 | -1.55(-0.52%) |
Jul 08, 2019 | 305.50 | 306.51 | 297.15 | 298.32 | 66,166 | -7.60(-2.48%) |
Jul 05, 2019 | 302.65 | 308.94 | 296.10 | 305.92 | 68,171 | +3.27(+1.08%) |
Jul 03, 2019 | 299.43 | 304.11 | 298.53 | 302.65 | 25,915 | +2.04(+0.68%) |
Jul 02, 2019 | 299.28 | 301.45 | 296.05 | 300.62 | 61,174 | +1.68(+0.56%) |
Jul 01, 2019 | 288.26 | 299.19 | 288.17 | 298.94 | 46,816 | +11.41(+3.97%) |
Jun 28, 2019 | 289.14 | 289.49 | 285.96 | 287.52 | 78,267 | -2.57(-0.89%) |
Jun 27, 2019 | 280.78 | 290.44 | 280.19 | 290.10 | 58,335 | +9.21(+3.28%) |
Jun 26, 2019 | 289.66 | 289.66 | 280.88 | 280.88 | 43,334 | -7.47(-2.59%) |
Jun 25, 2019 | 287.10 | 292.66 | 286.97 | 288.35 | 37,883 | +2.46(+0.86%) |
Jun 24, 2019 | 290.75 | 291.85 | 284.40 | 285.89 | 36,882 | -4.68(-1.61%) |
Jun 21, 2019 | 288.98 | 290.61 | 286.56 | 290.57 | 55,161 | +0.64(+0.22%) |
Jun 20, 2019 | 288.53 | 293.12 | 285.36 | 289.92 | 48,871 | +1.87(+0.65%) |
Jun 19, 2019 | 291.53 | 293.05 | 283.77 | 288.05 | 86,161 | -3.94(-1.35%) |
Jun 18, 2019 | 300.14 | 303.62 | 291.20 | 291.99 | 64,842 | -6.19(-2.08%) |
Jun 17, 2019 | 295.47 | 300.73 | 291.81 | 298.18 | 62,269 | +3.23(+1.09%) |
Jun 14, 2019 | 302.56 | 305.65 | 291.68 | 294.95 | 59,637 | -6.87(-2.28%) |
Jun 13, 2019 | 300.08 | 305.89 | 299.77 | 301.82 | 36,562 | +3.15(+1.06%) |
Jun 12, 2019 | 305.14 | 308.45 | 298.30 | 298.67 | 38,492 | -6.48(-2.12%) |
Jun 11, 2019 | 301.42 | 311.30 | 299.77 | 305.14 | 59,273 | +4.96(+1.65%) |
Jun 10, 2019 | 298.62 | 302.41 | 295.93 | 300.19 | 56,385 | +1.82(+0.61%) |
Jun 07, 2019 | 301.63 | 305.03 | 298.23 | 298.36 | 42,360 | -0.50(-0.17%) |
Jun 06, 2019 | 297.74 | 301.83 | 297.68 | 298.86 | 35,042 | +2.17(+0.73%) |
Jun 05, 2019 | 285.92 | 299.77 | 285.19 | 296.69 | 86,741 | +12.30(+4.32%) |
Jun 04, 2019 | 287.28 | 288.25 | 279.82 | 284.39 | 89,028 | -2.37(-0.83%) |
Jun 03, 2019 | 290.07 | 292.10 | 282.60 | 286.76 | 78,872 | -3.41(-1.18%) |
May 31, 2019 | 297.49 | 297.49 | 288.53 | 290.17 | 63,800 | -9.34(-3.12%) |
May 30, 2019 | 294.00 | 300.60 | 289.68 | 299.51 | 66,375 | +5.31(+1.81%) |
May 29, 2019 | 293.05 | 296.19 | 286.24 | 294.20 | 61,970 | +0.52(+0.18%) |
May 28, 2019 | 295.01 | 301.69 | 292.08 | 293.68 | 93,086 | -1.62(-0.55%) |
May 24, 2019 | 294.35 | 298.99 | 291.57 | 295.30 | 69,004 | +2.82(+0.97%) |
May 23, 2019 | 305.44 | 306.53 | 289.54 | 292.47 | 128,045 | -13.77(-4.50%) |
May 22, 2019 | 299.57 | 307.63 | 294.13 | 306.24 | 82,572 | +7.86(+2.63%) |
May 21, 2019 | 303.13 | 310.71 | 296.50 | 298.38 | 127,135 | -3.21(-1.06%) |
May 20, 2019 | 299.77 | 302.35 | 283.25 | 301.59 | 184,139 | +0.81(+0.27%) |
May 17, 2019 | 309.08 | 324.75 | 297.86 | 300.78 | 239,694 | -11.42(-3.66%) |
May 16, 2019 | 312.75 | 337.00 | 304.38 | 312.20 | 208,607 | -1.23(-0.39%) |
May 15, 2019 | 348.77 | 348.77 | 298.05 | 313.44 | 259,068 | -36.78(-10.50%) |
May 14, 2019 | 386.42 | 397.19 | 349.69 | 350.21 | 219,430 | -33.97(-8.84%) |
May 13, 2019 | 367.25 | 388.41 | 362.46 | 384.19 | 107,778 | +12.54(+3.37%) |
May 10, 2019 | 355.38 | 375.54 | 355.38 | 371.65 | 116,464 | +16.60(+4.68%) |
May 09, 2019 | 344.24 | 356.89 | 338.54 | 355.05 | 86,560 | +10.45(+3.03%) |
May 08, 2019 | 318.13 | 352.83 | 315.35 | 344.59 | 118,607 | +18.31(+5.61%) |
May 07, 2019 | 324.04 | 332.74 | 311.20 | 326.28 | 112,864 | +0.29(+0.09%) |
May 06, 2019 | 316.23 | 326.55 | 308.71 | 325.99 | 51,503 | +5.18(+1.61%) |
May 03, 2019 | 317.07 | 323.51 | 314.88 | 320.81 | 76,498 | +5.19(+1.64%) |
May 02, 2019 | 315.65 | 321.48 | 309.45 | 315.62 | 45,904 | +0.28(+0.09%) |
May 01, 2019 | 312.77 | 318.61 | 308.15 | 315.35 | 72,953 | +3.06(+0.98%) |
Apr 30, 2019 | 315.42 | 316.71 | 309.28 | 312.29 | 64,595 | -2.85(-0.91%) |
Apr 29, 2019 | 317.38 | 326.15 | 314.76 | 315.14 | 44,311 | -3.43(-1.08%) |
Apr 26, 2019 | 320.91 | 329.51 | 315.96 | 318.57 | 58,804 | -0.89(-0.28%) |
Apr 25, 2019 | 307.61 | 321.57 | 306.93 | 319.47 | 52,582 | +11.87(+3.86%) |
Apr 24, 2019 | 296.95 | 311.92 | 294.15 | 307.60 | 56,258 | +10.57(+3.56%) |
Apr 23, 2019 | 292.50 | 297.62 | 290.90 | 297.03 | 41,809 | +5.19(+1.78%) |
Apr 22, 2019 | 290.08 | 295.93 | 289.73 | 291.84 | 51,363 | +1.81(+0.63%) |
Apr 18, 2019 | 283.25 | 290.62 | 281.49 | 290.02 | 35,935 | +7.07(+2.50%) |
Apr 17, 2019 | 284.42 | 285.71 | 277.46 | 282.96 | 41,226 | -0.90(-0.32%) |
Apr 16, 2019 | 287.36 | 289.94 | 281.62 | 283.86 | 40,970 | -2.38(-0.83%) |
Apr 15, 2019 | 278.91 | 287.07 | 278.91 | 286.24 | 35,734 | +7.33(+2.63%) |
Apr 12, 2019 | 282.94 | 284.18 | 278.42 | 278.91 | 39,372 | -3.02(-1.07%) |
Apr 11, 2019 | 283.60 | 285.16 | 280.74 | 281.93 | 37,631 | -1.00(-0.35%) |
Apr 10, 2019 | 279.54 | 287.06 | 278.59 | 282.93 | 62,449 | +2.96(+1.06%) |
Apr 09, 2019 | 278.94 | 282.27 | 278.41 | 279.97 | 52,490 | +0.38(+0.14%) |
Apr 08, 2019 | 284.02 | 285.23 | 278.51 | 279.59 | 49,743 | -5.36(-1.88%) |
Apr 05, 2019 | 280.34 | 287.90 | 280.34 | 284.94 | 68,745 | +2.05(+0.72%) |
Apr 04, 2019 | 277.74 | 282.94 | 275.73 | 282.90 | 44,934 | +8.52(+3.11%) |
Apr 03, 2019 | 272.23 | 281.19 | 272.23 | 274.38 | 54,604 | +2.05(+0.75%) |
Apr 02, 2019 | 268.55 | 272.33 | 262.88 | 272.33 | 44,339 | +2.75(+1.02%) |
Apr 01, 2019 | 277.78 | 278.34 | 266.96 | 269.58 | 68,089 | -6.75(-2.44%) |
Mar 29, 2019 | 273.53 | 281.36 | 273.31 | 276.33 | 48,017 | +3.71(+1.36%) |
Mar 28, 2019 | 265.77 | 275.46 | 263.30 | 272.63 | 44,368 | +6.06(+2.27%) |
Mar 27, 2019 | 268.82 | 268.82 | 259.32 | 266.57 | 65,350 | -3.22(-1.19%) |
Mar 26, 2019 | 254.41 | 271.10 | 249.62 | 269.79 | 63,432 | +17.32(+6.86%) |
Mar 25, 2019 | 248.91 | 253.60 | 246.34 | 252.47 | 22,643 | +3.57(+1.43%) |
Mar 22, 2019 | 249.68 | 252.50 | 247.19 | 248.90 | 27,081 | -1.34(-0.54%) |
Mar 21, 2019 | 247.99 | 255.90 | 247.94 | 250.24 | 34,308 | +1.98(+0.80%) |
Mar 20, 2019 | 248.39 | 251.81 | 248.26 | 248.26 | 31,548 | -0.36(-0.14%) |
Mar 19, 2019 | 249.41 | 251.06 | 245.32 | 248.62 | 33,782 | +0.40(+0.16%) |
Mar 18, 2019 | 247.91 | 251.25 | 245.04 | 248.21 | 32,204 | +0.76(+0.31%) |
Mar 15, 2019 | 246.12 | 249.34 | 244.25 | 247.46 | 47,497 | +1.45(+0.59%) |
Mar 14, 2019 | 248.12 | 248.31 | 245.02 | 246.00 | 18,286 | -1.71(-0.69%) |
Mar 13, 2019 | 244.44 | 249.35 | 244.44 | 247.71 | 23,800 | -1.90(-0.76%) |
Mar 12, 2019 | 245.88 | 249.62 | 244.37 | 249.62 | 34,287 | +3.83(+1.56%) |
Mar 11, 2019 | 237.34 | 246.41 | 237.34 | 245.78 | 35,228 | +7.11(+2.98%) |
Mar 08, 2019 | 236.97 | 239.77 | 230.41 | 238.67 | 19,582 | +0.59(+0.25%) |
Mar 07, 2019 | 240.49 | 243.13 | 238.07 | 238.07 | 17,782 | -2.43(-1.01%) |
Mar 06, 2019 | 239.34 | 242.50 | 234.93 | 240.50 | 50,576 | +2.01(+0.84%) |
Mar 05, 2019 | 234.17 | 240.88 | 226.77 | 238.50 | 46,729 | +3.43(+1.46%) |
Mar 04, 2019 | 233.98 | 242.63 | 233.98 | 235.07 | 49,672 | -3.22(-1.35%) |
Mar 01, 2019 | 237.15 | 241.88 | 230.03 | 238.29 | 58,121 | +0.33(+0.14%) |
Feb 28, 2019 | 221.15 | 240.46 | 220.33 | 237.96 | 54,034 | +17.95(+8.16%) |
Feb 27, 2019 | 206.26 | 221.14 | 202.83 | 220.01 | 69,213 | +16.51(+8.11%) |
Feb 26, 2019 | 209.29 | 210.31 | 201.61 | 203.49 | 48,914 | -6.57(-3.13%) |
Feb 25, 2019 | 217.93 | 218.70 | 209.59 | 210.06 | 35,891 | -7.72(-3.54%) |
Feb 22, 2019 | 217.66 | 220.81 | 216.99 | 217.78 | 35,414 | +0.06(+0.03%) |
Feb 21, 2019 | 215.16 | 218.70 | 214.19 | 217.72 | 19,468 | +1.58(+0.73%) |
Feb 20, 2019 | 215.74 | 218.89 | 215.22 | 216.15 | 21,979 | +1.09(+0.51%) |
Feb 19, 2019 | 216.05 | 218.57 | 214.63 | 215.05 | 27,274 | -1.13(-0.52%) |
Feb 15, 2019 | 218.12 | 220.33 | 216.19 | 216.19 | 41,039 | -1.25(-0.57%) |
Feb 14, 2019 | 215.39 | 217.84 | 212.77 | 217.43 | 22,153 | +0.53(+0.24%) |
Feb 13, 2019 | 216.01 | 217.93 | 215.07 | 216.91 | 14,663 | +1.01(+0.47%) |
Feb 12, 2019 | 216.01 | 217.52 | 213.13 | 215.90 | 22,448 | +0.26(+0.12%) |
Feb 11, 2019 | 211.99 | 215.64 | 211.99 | 215.64 | 29,144 | +3.69(+1.74%) |
Feb 08, 2019 | 210.38 | 213.13 | 209.29 | 211.95 | 13,957 | +0.26(+0.12%) |
Feb 07, 2019 | 208.50 | 213.35 | 208.50 | 211.69 | 33,390 | +2.40(+1.15%) |
Feb 06, 2019 | 208.59 | 209.97 | 206.88 | 209.29 | 11,462 | +0.84(+0.40%) |
Feb 05, 2019 | 210.93 | 211.91 | 206.65 | 208.46 | 15,873 | -2.76(-1.30%) |
Feb 04, 2019 | 207.90 | 211.80 | 207.03 | 211.21 | 41,352 | +2.89(+1.39%) |