Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 210.61 | 211.35 | 205.94 | 207.99 | 679,609 | -3.36(-1.59%) |
Oct 30, 2019 | 222.57 | 222.57 | 210.14 | 211.35 | 661,811 | -9.90(-4.48%) |
Oct 29, 2019 | 215.28 | 223.88 | 214.44 | 221.26 | 675,141 | +2.80(+1.28%) |
Oct 28, 2019 | 221.26 | 223.50 | 217.52 | 218.46 | 573,875 | -1.50(-0.68%) |
Oct 25, 2019 | 216.96 | 220.70 | 215.47 | 219.95 | 541,968 | +2.43(+1.12%) |
Oct 24, 2019 | 222.38 | 222.38 | 214.16 | 217.52 | 506,143 | -4.86(-2.18%) |
Oct 23, 2019 | 217.52 | 224.62 | 214.53 | 222.38 | 557,579 | +2.24(+1.02%) |
Oct 22, 2019 | 216.59 | 222.57 | 213.41 | 220.14 | 579,140 | +5.05(+2.35%) |
Oct 21, 2019 | 207.06 | 216.40 | 207.06 | 215.09 | 562,271 | +7.66(+3.69%) |
Oct 18, 2019 | 210.98 | 215.09 | 207.43 | 207.43 | 374,214 | -2.62(-1.25%) |
Oct 17, 2019 | 213.04 | 213.97 | 209.30 | 210.05 | 410,412 | -1.68(-0.79%) |
Oct 16, 2019 | 213.78 | 217.24 | 211.45 | 211.73 | 515,654 | -2.62(-1.22%) |
Oct 15, 2019 | 213.78 | 218.83 | 212.10 | 214.34 | 584,600 | +0.93(+0.44%) |
Oct 14, 2019 | 210.98 | 214.53 | 207.06 | 213.41 | 375,649 | -1.87(-0.87%) |
Oct 11, 2019 | 208.18 | 217.34 | 208.18 | 215.28 | 740,074 | +9.16(+4.44%) |
Oct 10, 2019 | 204.63 | 206.80 | 203.69 | 206.12 | 437,635 | +3.55(+1.75%) |
Oct 09, 2019 | 205.19 | 205.38 | 200.98 | 202.57 | 371,556 | +0.37(+0.18%) |
Oct 08, 2019 | 203.88 | 206.31 | 202.20 | 202.20 | 425,085 | -4.30(-2.08%) |
Oct 07, 2019 | 209.49 | 212.85 | 206.31 | 206.50 | 477,199 | -2.06(-0.99%) |
Oct 04, 2019 | 211.35 | 212.48 | 206.68 | 208.55 | 360,777 | -2.06(-0.98%) |
Oct 03, 2019 | 205.56 | 210.61 | 203.51 | 210.61 | 661,434 | +3.55(+1.71%) |
Oct 02, 2019 | 209.67 | 213.04 | 206.08 | 207.06 | 593,233 | -4.11(-1.95%) |
Oct 01, 2019 | 221.82 | 222.85 | 210.61 | 211.17 | 600,248 | -8.41(-3.83%) |
Sep 30, 2019 | 220.51 | 221.07 | 217.34 | 219.58 | 356,097 | -1.87(-0.84%) |
Sep 27, 2019 | 221.07 | 226.31 | 219.58 | 221.45 | 524,940 | -2.62(-1.17%) |
Sep 26, 2019 | 227.24 | 227.24 | 222.01 | 224.06 | 506,077 | -5.05(-2.20%) |
Sep 25, 2019 | 224.44 | 230.04 | 224.19 | 229.11 | 402,326 | +0.00(+0.00%) |
Sep 24, 2019 | 239.95 | 239.95 | 227.61 | 229.11 | 603,260 | -12.33(-5.11%) |
Sep 23, 2019 | 237.33 | 242.38 | 236.40 | 241.44 | 347,841 | +1.87(+0.78%) |
Sep 20, 2019 | 241.63 | 244.06 | 237.89 | 239.57 | 593,987 | -1.31(-0.54%) |
Sep 19, 2019 | 246.30 | 247.24 | 239.95 | 240.88 | 413,665 | -2.62(-1.07%) |
Sep 18, 2019 | 248.36 | 251.16 | 239.95 | 243.50 | 548,472 | -7.47(-2.98%) |
Sep 17, 2019 | 261.81 | 262.93 | 248.92 | 250.97 | 1,105,937 | -13.64(-5.16%) |
Sep 16, 2019 | 260.50 | 266.86 | 257.70 | 264.61 | 1,605,320 | +20.93(+8.59%) |
Sep 13, 2019 | 244.62 | 248.36 | 240.13 | 243.68 | 366,139 | +1.68(+0.70%) |
Sep 12, 2019 | 239.76 | 242.75 | 233.22 | 242.00 | 975,385 | -3.74(-1.52%) |
Sep 11, 2019 | 246.11 | 250.88 | 241.65 | 245.74 | 995,743 | +0.37(+0.15%) |
Sep 10, 2019 | 244.62 | 251.35 | 243.50 | 245.37 | 982,025 | +3.18(+1.31%) |
Sep 09, 2019 | 230.79 | 242.19 | 229.48 | 242.19 | 606,497 | +14.39(+6.32%) |
Sep 06, 2019 | 226.31 | 230.23 | 220.88 | 227.80 | 421,165 | +0.37(+0.16%) |
Sep 05, 2019 | 220.88 | 229.67 | 219.95 | 227.43 | 602,377 | +9.16(+4.20%) |
Sep 04, 2019 | 216.21 | 219.95 | 213.97 | 218.27 | 479,210 | +6.35(+3.00%) |
Sep 03, 2019 | 209.49 | 212.57 | 206.50 | 211.92 | 436,768 | -2.43(-1.13%) |
Aug 30, 2019 | 216.59 | 219.58 | 212.29 | 214.34 | 386,238 | -0.93(-0.43%) |
Aug 29, 2019 | 212.10 | 217.52 | 211.54 | 215.28 | 367,396 | +5.42(+2.58%) |
Aug 28, 2019 | 205.75 | 212.85 | 202.76 | 209.86 | 440,450 | +5.42(+2.65%) |
Aug 27, 2019 | 208.37 | 209.11 | 203.32 | 204.44 | 331,294 | -1.31(-0.64%) |
Aug 26, 2019 | 208.37 | 210.05 | 204.81 | 205.75 | 388,568 | +0.94(+0.46%) |
Aug 23, 2019 | 211.17 | 214.91 | 204.25 | 204.81 | 502,722 | -10.28(-4.78%) |
Aug 22, 2019 | 217.71 | 221.45 | 215.09 | 215.09 | 368,616 | -1.49(-0.69%) |
Aug 21, 2019 | 220.14 | 221.63 | 216.21 | 216.59 | 323,984 | +0.00(+0.00%) |
Aug 20, 2019 | 218.08 | 218.83 | 213.50 | 216.59 | 316,321 | -3.55(-1.61%) |
Aug 19, 2019 | 215.84 | 220.88 | 215.84 | 220.14 | 509,261 | +8.41(+3.97%) |
Aug 16, 2019 | 204.44 | 211.73 | 204.07 | 211.73 | 420,057 | +8.22(+4.04%) |
Aug 15, 2019 | 206.68 | 207.43 | 201.08 | 203.51 | 551,322 | -3.93(-1.89%) |
Aug 14, 2019 | 216.03 | 216.03 | 206.31 | 207.43 | 636,035 | -13.64(-6.17%) |
Aug 13, 2019 | 218.83 | 229.29 | 217.34 | 221.07 | 591,374 | +0.93(+0.42%) |
Aug 12, 2019 | 222.19 | 222.19 | 217.15 | 220.14 | 360,266 | -2.43(-1.09%) |
Aug 09, 2019 | 229.85 | 229.85 | 220.70 | 222.57 | 529,296 | -6.91(-3.01%) |
Aug 08, 2019 | 229.29 | 229.85 | 224.06 | 229.48 | 567,243 | +2.62(+1.15%) |
Aug 07, 2019 | 225.37 | 228.92 | 219.95 | 226.87 | 820,806 | -4.11(-1.78%) |
Aug 06, 2019 | 236.21 | 238.64 | 225.18 | 230.98 | 586,508 | -3.55(-1.51%) |
Aug 05, 2019 | 234.53 | 237.14 | 230.98 | 234.53 | 615,481 | -8.04(-3.31%) |
Aug 02, 2019 | 254.34 | 254.34 | 240.69 | 242.56 | 660,251 | -10.65(-4.21%) |
Aug 01, 2019 | 265.55 | 265.55 | 249.85 | 253.22 | 916,412 | -16.26(-6.03%) |
Jul 31, 2019 | 266.48 | 275.83 | 266.11 | 269.47 | 570,247 | +2.24(+0.84%) |
Jul 30, 2019 | 251.35 | 267.23 | 248.17 | 267.23 | 641,250 | +10.65(+4.15%) |
Jul 29, 2019 | 264.43 | 264.80 | 254.53 | 256.58 | 516,320 | -8.41(-3.17%) |
Jul 26, 2019 | 264.99 | 266.95 | 262.19 | 264.99 | 372,148 | +0.00(+0.00%) |
Jul 25, 2019 | 275.08 | 275.45 | 263.12 | 264.99 | 399,447 | -8.78(-3.21%) |
Jul 24, 2019 | 272.28 | 277.69 | 271.71 | 273.77 | 402,345 | +1.31(+0.48%) |
Jul 23, 2019 | 270.22 | 273.77 | 268.35 | 272.46 | 396,872 | +3.55(+1.32%) |
Jul 22, 2019 | 264.05 | 271.53 | 264.05 | 268.91 | 561,771 | +6.17(+2.35%) |
Jul 19, 2019 | 260.32 | 262.75 | 255.83 | 262.75 | 616,473 | +3.36(+1.30%) |
Jul 18, 2019 | 260.88 | 260.88 | 255.27 | 259.38 | 521,063 | -1.50(-0.57%) |
Jul 17, 2019 | 269.66 | 270.22 | 260.88 | 260.88 | 509,306 | -8.22(-3.06%) |
Jul 16, 2019 | 273.40 | 277.32 | 268.73 | 269.10 | 383,860 | -4.49(-1.64%) |
Jul 15, 2019 | 280.50 | 281.25 | 273.30 | 273.58 | 460,964 | -6.35(-2.27%) |
Jul 12, 2019 | 280.87 | 283.30 | 279.00 | 279.94 | 255,492 | -0.37(-0.13%) |
Jul 11, 2019 | 282.37 | 282.49 | 277.32 | 280.31 | 383,104 | -1.68(-0.60%) |
Jul 10, 2019 | 276.39 | 282.18 | 275.27 | 281.99 | 704,171 | +9.53(+3.50%) |
Jul 09, 2019 | 272.46 | 273.21 | 268.91 | 272.46 | 312,621 | -1.12(-0.41%) |
Jul 08, 2019 | 272.46 | 277.60 | 270.41 | 273.58 | 370,744 | +0.37(+0.14%) |
Jul 05, 2019 | 268.91 | 273.21 | 267.98 | 273.21 | 307,313 | +2.62(+0.97%) |
Jul 03, 2019 | 271.15 | 271.53 | 267.42 | 270.59 | 209,306 | +0.75(+0.28%) |
Jul 02, 2019 | 276.95 | 277.51 | 268.17 | 269.85 | 598,487 | -8.97(-3.22%) |
Jul 01, 2019 | 283.12 | 285.36 | 277.88 | 278.82 | 769,605 | +1.87(+0.67%) |
Jun 28, 2019 | 272.28 | 277.27 | 271.53 | 276.95 | 522,217 | +5.61(+2.07%) |
Jun 27, 2019 | 272.84 | 274.70 | 270.22 | 271.34 | 392,399 | -1.31(-0.48%) |
Jun 26, 2019 | 269.85 | 276.85 | 268.73 | 272.65 | 505,186 | +6.54(+2.46%) |
Jun 25, 2019 | 265.36 | 268.35 | 261.88 | 266.11 | 394,691 | +0.19(+0.07%) |
Jun 24, 2019 | 270.97 | 272.09 | 265.36 | 265.92 | 379,482 | -4.30(-1.59%) |
Jun 21, 2019 | 269.66 | 273.96 | 267.51 | 270.22 | 403,634 | +1.31(+0.49%) |
Jun 20, 2019 | 264.61 | 270.59 | 264.61 | 268.91 | 794,804 | +10.65(+4.12%) |
Jun 19, 2019 | 258.07 | 260.32 | 254.71 | 258.26 | 564,951 | +0.37(+0.14%) |
Jun 18, 2019 | 254.52 | 260.32 | 253.40 | 257.89 | 739,716 | +5.61(+2.22%) |
Jun 17, 2019 | 246.11 | 254.15 | 244.81 | 252.28 | 559,126 | +6.17(+2.51%) |
Jun 14, 2019 | 253.40 | 253.40 | 244.99 | 246.11 | 534,744 | -8.03(-3.16%) |
Jun 13, 2019 | 252.47 | 254.15 | 247.98 | 254.15 | 689,859 | +9.16(+3.74%) |
Jun 12, 2019 | 253.96 | 254.71 | 244.81 | 244.99 | 578,909 | -12.15(-4.72%) |
Jun 11, 2019 | 257.14 | 260.32 | 255.08 | 257.14 | 467,896 | +3.18(+1.25%) |
Jun 10, 2019 | 255.27 | 259.75 | 253.40 | 253.96 | 365,009 | +0.37(+0.15%) |
Jun 07, 2019 | 252.47 | 256.39 | 248.54 | 253.59 | 492,881 | +2.62(+1.04%) |
Jun 06, 2019 | 249.48 | 253.31 | 246.67 | 250.97 | 428,495 | +2.24(+0.90%) |
Jun 05, 2019 | 255.08 | 256.20 | 244.99 | 248.73 | 382,483 | -6.17(-2.42%) |
Jun 04, 2019 | 253.78 | 257.33 | 252.09 | 254.90 | 312,786 | +4.48(+1.79%) |
Jun 03, 2019 | 247.05 | 252.65 | 245.37 | 250.41 | 506,936 | +5.98(+2.45%) |
May 31, 2019 | 245.74 | 247.79 | 243.12 | 244.43 | 488,772 | -6.73(-2.68%) |
May 30, 2019 | 256.58 | 259.19 | 249.85 | 251.16 | 571,610 | -4.86(-1.90%) |
May 29, 2019 | 252.28 | 257.14 | 249.85 | 256.02 | 486,586 | -0.37(-0.15%) |
May 28, 2019 | 259.19 | 259.19 | 254.52 | 256.39 | 364,665 | -1.68(-0.65%) |
May 24, 2019 | 265.74 | 266.67 | 257.33 | 258.07 | 361,167 | -3.74(-1.43%) |
May 23, 2019 | 269.10 | 269.10 | 259.01 | 261.81 | 805,141 | -13.64(-4.95%) |
May 22, 2019 | 282.37 | 283.12 | 273.21 | 275.45 | 430,378 | -9.90(-3.47%) |
May 21, 2019 | 282.74 | 287.60 | 281.62 | 285.36 | 288,276 | +3.74(+1.33%) |
May 20, 2019 | 281.43 | 283.12 | 279.75 | 281.62 | 239,226 | -0.37(-0.13%) |
May 17, 2019 | 288.72 | 290.40 | 281.99 | 281.99 | 241,135 | -9.34(-3.21%) |
May 16, 2019 | 290.78 | 293.58 | 289.56 | 291.34 | 300,431 | +2.24(+0.78%) |
May 15, 2019 | 282.93 | 290.03 | 281.25 | 289.10 | 304,048 | +2.43(+0.85%) |
May 14, 2019 | 280.87 | 289.10 | 280.31 | 286.67 | 361,863 | +9.34(+3.37%) |
May 13, 2019 | 286.11 | 286.11 | 274.70 | 277.32 | 658,136 | -12.15(-4.20%) |
May 10, 2019 | 293.39 | 293.39 | 284.80 | 289.47 | 399,493 | -4.30(-1.46%) |
May 09, 2019 | 292.64 | 295.07 | 287.88 | 293.77 | 349,356 | -1.68(-0.57%) |
May 08, 2019 | 297.50 | 299.93 | 294.33 | 295.45 | 319,588 | -1.68(-0.57%) |
May 07, 2019 | 301.24 | 301.24 | 293.95 | 297.13 | 349,562 | -7.66(-2.51%) |
May 06, 2019 | 299.56 | 306.66 | 299.09 | 304.79 | 378,847 | -0.56(-0.18%) |
May 03, 2019 | 302.36 | 307.31 | 302.32 | 305.35 | 277,202 | +5.79(+1.93%) |
May 02, 2019 | 299.19 | 301.43 | 294.14 | 299.56 | 542,571 | -2.06(-0.68%) |
May 01, 2019 | 310.96 | 313.95 | 301.43 | 301.62 | 635,477 | -9.90(-3.18%) |
Apr 30, 2019 | 323.85 | 323.85 | 311.05 | 311.52 | 682,290 | -10.09(-3.14%) |
Apr 29, 2019 | 323.48 | 325.35 | 321.24 | 321.61 | 241,937 | -1.68(-0.52%) |
Apr 26, 2019 | 321.98 | 325.35 | 316.94 | 323.29 | 621,305 | -1.31(-0.40%) |
Apr 25, 2019 | 333.20 | 333.57 | 324.23 | 324.60 | 469,576 | -8.22(-2.47%) |
Apr 24, 2019 | 345.72 | 345.72 | 332.64 | 332.82 | 432,011 | -14.02(-4.04%) |
Apr 23, 2019 | 345.72 | 349.08 | 343.29 | 346.84 | 377,938 | +1.12(+0.32%) |
Apr 22, 2019 | 341.42 | 346.65 | 337.50 | 345.72 | 508,362 | +9.16(+2.72%) |
Apr 18, 2019 | 343.10 | 346.28 | 335.68 | 336.56 | 447,375 | -4.49(-1.32%) |
Apr 17, 2019 | 343.66 | 345.95 | 339.74 | 341.05 | 369,563 | -0.93(-0.27%) |
Apr 16, 2019 | 336.93 | 343.48 | 335.44 | 341.98 | 323,347 | +7.48(+2.23%) |
Apr 15, 2019 | 334.69 | 337.31 | 331.14 | 334.50 | 300,060 | -1.12(-0.33%) |
Apr 12, 2019 | 339.92 | 342.73 | 335.07 | 335.63 | 401,365 | -0.19(-0.06%) |
Apr 11, 2019 | 335.44 | 339.96 | 332.26 | 335.81 | 440,815 | -0.94(-0.28%) |
Apr 10, 2019 | 336.37 | 339.64 | 335.07 | 336.75 | 355,724 | +2.24(+0.67%) |
Apr 09, 2019 | 336.93 | 337.68 | 332.45 | 334.50 | 383,880 | -4.67(-1.38%) |
Apr 08, 2019 | 337.50 | 341.98 | 336.37 | 339.18 | 408,239 | +2.99(+0.89%) |
Apr 05, 2019 | 330.02 | 337.50 | 329.27 | 336.19 | 490,987 | +7.85(+2.39%) |
Apr 04, 2019 | 324.04 | 328.71 | 320.68 | 328.34 | 347,769 | +4.11(+1.27%) |
Apr 03, 2019 | 331.14 | 333.27 | 322.55 | 324.23 | 488,918 | -4.86(-1.48%) |
Apr 02, 2019 | 332.26 | 335.85 | 328.34 | 329.09 | 431,646 | -2.62(-0.79%) |
Apr 01, 2019 | 324.97 | 332.17 | 323.48 | 331.70 | 456,290 | +9.72(+3.02%) |
Mar 29, 2019 | 327.03 | 328.15 | 318.81 | 321.98 | 381,507 | -0.56(-0.17%) |
Mar 28, 2019 | 316.00 | 323.11 | 314.70 | 322.55 | 335,533 | +5.05(+1.59%) |
Mar 27, 2019 | 319.56 | 321.98 | 313.95 | 317.50 | 370,472 | -2.62(-0.82%) |
Mar 26, 2019 | 320.30 | 325.63 | 317.83 | 320.12 | 370,775 | +4.11(+1.30%) |
Mar 25, 2019 | 314.14 | 317.13 | 310.02 | 316.00 | 333,444 | -0.75(-0.24%) |
Mar 22, 2019 | 327.96 | 330.02 | 315.72 | 316.75 | 579,325 | -14.95(-4.51%) |
Mar 21, 2019 | 330.77 | 332.92 | 327.78 | 331.70 | 531,510 | +0.00(+0.00%) |
Mar 20, 2019 | 325.35 | 335.07 | 324.23 | 331.70 | 292,304 | +5.61(+1.72%) |
Mar 19, 2019 | 330.39 | 333.38 | 324.41 | 326.10 | 265,035 | -1.50(-0.46%) |
Mar 18, 2019 | 318.81 | 328.90 | 318.81 | 327.59 | 281,796 | +10.09(+3.18%) |
Mar 15, 2019 | 319.37 | 321.98 | 316.66 | 317.50 | 375,926 | -2.43(-0.76%) |
Mar 14, 2019 | 319.56 | 323.11 | 319.00 | 319.93 | 256,729 | +0.93(+0.29%) |
Mar 13, 2019 | 317.13 | 320.12 | 316.19 | 319.00 | 250,018 | +5.05(+1.61%) |
Mar 12, 2019 | 310.21 | 315.88 | 309.65 | 313.95 | 273,658 | +5.05(+1.63%) |
Mar 11, 2019 | 303.67 | 310.58 | 302.83 | 308.90 | 243,188 | +8.60(+2.86%) |
Mar 08, 2019 | 301.06 | 302.55 | 296.57 | 300.31 | 409,446 | -7.47(-2.43%) |
Mar 07, 2019 | 313.95 | 314.14 | 306.29 | 307.78 | 551,859 | -5.79(-1.85%) |
Mar 06, 2019 | 322.17 | 322.17 | 312.83 | 313.57 | 492,918 | -10.28(-3.17%) |
Mar 05, 2019 | 327.03 | 327.59 | 321.24 | 323.85 | 301,253 | -2.80(-0.86%) |
Mar 04, 2019 | 328.15 | 330.58 | 322.36 | 326.66 | 360,548 | +1.12(+0.34%) |
Mar 01, 2019 | 321.24 | 326.28 | 320.30 | 325.54 | 352,038 | +5.98(+1.87%) |
Feb 28, 2019 | 324.23 | 324.23 | 313.39 | 319.56 | 292,223 | -4.49(-1.38%) |
Feb 27, 2019 | 323.85 | 328.52 | 321.80 | 324.04 | 299,632 | +1.68(+0.52%) |
Feb 26, 2019 | 325.91 | 329.46 | 322.17 | 322.36 | 164,517 | -3.55(-1.09%) |
Feb 25, 2019 | 321.42 | 328.52 | 319.74 | 325.91 | 187,617 | +2.62(+0.81%) |
Feb 22, 2019 | 328.52 | 328.90 | 321.80 | 323.29 | 220,672 | -2.06(-0.63%) |
Feb 21, 2019 | 332.64 | 333.01 | 323.67 | 325.35 | 271,320 | -8.97(-2.68%) |
Feb 20, 2019 | 330.58 | 337.50 | 330.39 | 334.32 | 560,258 | +3.55(+1.07%) |
Feb 19, 2019 | 326.10 | 333.01 | 326.10 | 330.77 | 715,572 | +2.62(+0.80%) |
Feb 15, 2019 | 324.04 | 328.52 | 322.55 | 328.15 | 246,679 | +7.85(+2.45%) |
Feb 14, 2019 | 317.13 | 322.92 | 316.38 | 320.30 | 240,970 | +1.68(+0.53%) |
Feb 13, 2019 | 317.69 | 323.67 | 316.75 | 318.62 | 335,213 | +0.56(+0.18%) |
Feb 12, 2019 | 317.50 | 321.98 | 317.13 | 318.06 | 333,166 | +4.86(+1.55%) |
Feb 11, 2019 | 306.29 | 313.95 | 305.17 | 313.20 | 376,981 | +5.05(+1.64%) |
Feb 08, 2019 | 311.71 | 312.83 | 304.23 | 308.16 | 332,774 | -4.86(-1.55%) |
Feb 07, 2019 | 323.67 | 325.91 | 307.60 | 313.01 | 492,982 | -13.08(-4.01%) |
Feb 06, 2019 | 324.79 | 327.78 | 323.67 | 326.10 | 231,360 | -0.19(-0.06%) |
Feb 05, 2019 | 324.97 | 328.34 | 323.48 | 326.28 | 509,680 | +0.94(+0.29%) |
Feb 04, 2019 | 318.62 | 325.72 | 318.25 | 325.35 | 274,871 | +3.55(+1.10%) |
Feb 01, 2019 | 316.75 | 326.10 | 315.82 | 321.80 | 411,602 | +6.54(+2.07%) |
Jan 31, 2019 | 320.49 | 321.80 | 313.57 | 315.26 | 293,083 | -4.30(-1.34%) |
Jan 30, 2019 | 316.00 | 321.24 | 311.33 | 319.56 | 331,883 | +6.73(+2.15%) |
Jan 29, 2019 | 316.75 | 319.00 | 312.64 | 312.83 | 249,850 | -0.75(-0.24%) |
Jan 28, 2019 | 313.76 | 315.26 | 309.28 | 313.57 | 393,170 | -7.85(-2.44%) |
Jan 25, 2019 | 314.51 | 322.55 | 314.51 | 321.42 | 547,009 | +9.90(+3.18%) |
Jan 24, 2019 | 306.10 | 315.26 | 304.23 | 311.52 | 308,027 | +5.61(+1.83%) |
Jan 23, 2019 | 313.39 | 313.95 | 302.92 | 305.91 | 521,627 | -5.79(-1.86%) |
Jan 22, 2019 | 316.00 | 316.75 | 308.72 | 311.71 | 670,888 | -10.46(-3.25%) |
Jan 18, 2019 | 316.00 | 322.55 | 314.88 | 322.17 | 749,910 | +12.89(+4.17%) |
Jan 17, 2019 | 304.61 | 310.96 | 301.43 | 309.28 | 289,099 | +2.99(+0.98%) |
Jan 16, 2019 | 306.85 | 309.46 | 305.17 | 306.29 | 306,373 | -1.31(-0.43%) |
Jan 15, 2019 | 309.09 | 310.96 | 305.01 | 307.60 | 284,952 | +2.06(+0.67%) |
Jan 14, 2019 | 301.80 | 309.00 | 301.06 | 305.54 | 279,948 | -0.56(-0.18%) |
Jan 11, 2019 | 304.98 | 306.85 | 299.93 | 306.10 | 497,398 | -2.24(-0.73%) |
Jan 10, 2019 | 301.80 | 309.28 | 300.12 | 308.34 | 395,120 | +2.99(+0.98%) |
Jan 09, 2019 | 303.67 | 307.97 | 300.49 | 305.35 | 666,699 | +7.48(+2.51%) |
Jan 08, 2019 | 299.56 | 301.80 | 294.89 | 297.88 | 528,220 | +2.99(+1.01%) |
Jan 07, 2019 | 285.73 | 296.76 | 282.93 | 294.89 | 612,820 | +11.03(+3.88%) |
Jan 04, 2019 | 277.32 | 284.80 | 275.08 | 283.86 | 677,754 | +13.08(+4.83%) |
Jan 03, 2019 | 269.10 | 276.50 | 263.49 | 270.78 | 660,068 | +2.24(+0.84%) |
Jan 02, 2019 | 257.89 | 271.90 | 254.34 | 268.54 | 795,317 | +6.35(+2.42%) |
Dec 31, 2018 | 265.92 | 266.30 | 254.90 | 262.19 | 408,643 | -1.68(-0.64%) |
Dec 28, 2018 | 263.68 | 268.37 | 260.78 | 263.87 | 603,897 | +2.24(+0.86%) |
Dec 27, 2018 | 258.07 | 261.62 | 250.60 | 261.62 | 747,077 | -3.18(-1.20%) |
Dec 26, 2018 | 250.97 | 264.80 | 245.37 | 264.80 | 679,234 | +15.88(+6.38%) |
Dec 24, 2018 | 251.35 | 257.51 | 248.92 | 248.92 | 305,884 | -6.17(-2.42%) |
Dec 21, 2018 | 258.82 | 264.24 | 252.47 | 255.08 | 809,212 | -4.86(-1.87%) |
Dec 20, 2018 | 267.23 | 272.28 | 259.29 | 259.94 | 961,536 | -10.30(-3.81%) |
Dec 19, 2018 | 279.39 | 283.42 | 267.86 | 270.24 | 991,503 | -8.06(-2.89%) |
Dec 18, 2018 | 284.70 | 285.25 | 276.65 | 278.30 | 587,411 | -5.68(-2.00%) |
Dec 17, 2018 | 286.53 | 292.21 | 282.87 | 283.97 | 442,369 | -2.75(-0.96%) |
Dec 14, 2018 | 296.06 | 296.79 | 286.17 | 286.72 | 696,055 | -12.27(-4.10%) |
Dec 13, 2018 | 302.28 | 302.28 | 295.87 | 298.98 | 563,077 | -4.39(-1.45%) |
Dec 12, 2018 | 301.36 | 309.79 | 301.36 | 303.38 | 477,500 | +5.86(+1.97%) |
Dec 11, 2018 | 307.41 | 307.77 | 292.94 | 297.52 | 651,199 | -3.84(-1.28%) |
Dec 10, 2018 | 304.48 | 308.50 | 296.42 | 301.36 | 577,917 | -7.87(-2.55%) |
Dec 07, 2018 | 321.14 | 326.08 | 309.05 | 309.24 | 733,666 | -2.20(-0.71%) |
Dec 06, 2018 | 317.66 | 317.66 | 306.86 | 311.43 | 982,932 | -15.38(-4.71%) |
Dec 04, 2018 | 341.64 | 342.56 | 325.90 | 326.81 | 711,043 | -15.93(-4.65%) |
Dec 03, 2018 | 343.11 | 344.39 | 337.07 | 342.74 | 630,970 | +11.72(+3.54%) |
Nov 30, 2018 | 335.24 | 337.07 | 328.64 | 331.02 | 420,369 | -8.24(-2.43%) |
Nov 29, 2018 | 340.36 | 343.66 | 336.24 | 339.26 | 427,568 | -0.73(-0.22%) |
Nov 28, 2018 | 335.60 | 340.27 | 328.64 | 340.00 | 478,067 | +4.94(+1.48%) |
Nov 27, 2018 | 338.71 | 341.64 | 333.50 | 335.05 | 295,149 | -4.03(-1.19%) |
Nov 26, 2018 | 337.98 | 342.93 | 336.52 | 339.08 | 377,170 | +6.04(+1.81%) |
Nov 23, 2018 | 333.22 | 335.97 | 330.38 | 333.04 | 262,195 | -11.53(-3.35%) |
Nov 21, 2018 | 344.57 | 344.57 | 344.57 | 0 | +5.86(+1.73%) | |
Nov 20, 2018 | 348.42 | 348.42 | 335.42 | 338.71 | 609,910 | -16.66(-4.69%) |
Nov 19, 2018 | 350.62 | 357.75 | 349.33 | 355.38 | 490,141 | +1.83(+0.52%) |
Nov 16, 2018 | 353.54 | 355.74 | 347.69 | 353.54 | 432,282 | +2.56(+0.73%) |
Nov 15, 2018 | 344.39 | 352.08 | 341.46 | 350.98 | 641,087 | +5.86(+1.70%) |
Nov 14, 2018 | 352.08 | 353.18 | 340.55 | 345.12 | 990,980 | +1.83(+0.53%) |
Nov 13, 2018 | 357.39 | 359.40 | 342.93 | 343.29 | 1,143,349 | -15.20(-4.24%) |
Nov 12, 2018 | 376.98 | 376.98 | 357.94 | 358.49 | 470,085 | -14.10(-3.78%) |
Nov 09, 2018 | 371.67 | 375.15 | 364.90 | 372.59 | 597,557 | -5.86(-1.55%) |
Nov 08, 2018 | 388.15 | 389.06 | 376.61 | 378.44 | 407,174 | -12.45(-3.19%) |
Nov 07, 2018 | 392.73 | 396.20 | 384.49 | 390.89 | 351,525 | +3.66(+0.95%) |
Nov 06, 2018 | 387.23 | 389.43 | 381.10 | 387.23 | 281,020 | +0.73(+0.19%) |
Nov 05, 2018 | 382.84 | 386.68 | 379.91 | 386.50 | 401,821 | +7.69(+2.03%) |
Nov 02, 2018 | 381.74 | 385.04 | 375.15 | 378.81 | 359,492 | -0.55(-0.14%) |