Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 511.91 | 514.98 | 509.46 | 511.92 | 16,347 | -0.89(-0.17%) |
Nov 27, 2019 | 512.12 | 518.09 | 511.71 | 512.81 | 21,018 | +0.60(+0.12%) |
Nov 26, 2019 | 513.49 | 513.73 | 510.34 | 512.21 | 21,429 | -0.60(-0.12%) |
Nov 25, 2019 | 508.06 | 514.83 | 507.36 | 512.81 | 25,412 | +4.96(+0.98%) |
Nov 22, 2019 | 508.91 | 512.12 | 507.52 | 507.85 | 15,230 | +2.09(+0.41%) |
Nov 21, 2019 | 508.97 | 508.97 | 503.59 | 505.76 | 18,001 | -1.91(-0.38%) |
Nov 20, 2019 | 509.53 | 511.40 | 504.37 | 507.67 | 47,781 | -3.14(-0.62%) |
Nov 19, 2019 | 507.51 | 511.50 | 500.90 | 510.81 | 36,729 | +4.43(+0.88%) |
Nov 18, 2019 | 503.69 | 507.86 | 500.55 | 506.38 | 27,281 | +0.01(+0.00%) |
Nov 15, 2019 | 508.39 | 509.81 | 505.62 | 506.37 | 19,190 | -0.73(-0.14%) |
Nov 14, 2019 | 501.29 | 507.33 | 501.29 | 507.10 | 22,629 | +6.98(+1.40%) |
Nov 13, 2019 | 505.43 | 508.60 | 492.42 | 500.12 | 30,291 | -7.72(-1.52%) |
Nov 12, 2019 | 510.81 | 511.06 | 505.53 | 507.84 | 33,063 | -2.18(-0.43%) |
Nov 11, 2019 | 502.17 | 510.04 | 500.99 | 510.01 | 27,188 | +6.46(+1.28%) |
Nov 08, 2019 | 506.74 | 508.27 | 501.06 | 503.55 | 35,030 | -2.88(-0.57%) |
Nov 07, 2019 | 497.56 | 508.31 | 497.56 | 506.43 | 56,648 | +11.74(+2.37%) |
Nov 06, 2019 | 495.43 | 499.14 | 493.16 | 494.69 | 43,648 | -1.13(-0.23%) |
Nov 05, 2019 | 497.00 | 506.83 | 493.95 | 495.82 | 28,883 | +3.52(+0.71%) |
Nov 04, 2019 | 490.84 | 495.38 | 490.84 | 492.31 | 28,714 | +3.72(+0.76%) |
Nov 01, 2019 | 487.23 | 491.17 | 486.06 | 488.58 | 29,446 | +4.12(+0.85%) |
Oct 31, 2019 | 490.46 | 490.46 | 481.49 | 484.47 | 41,682 | -7.07(-1.44%) |
Oct 30, 2019 | 492.42 | 496.10 | 487.87 | 491.54 | 32,281 | -0.99(-0.20%) |
Oct 29, 2019 | 489.47 | 495.63 | 489.00 | 492.53 | 23,070 | +3.03(+0.62%) |
Oct 28, 2019 | 489.96 | 494.13 | 485.31 | 489.50 | 38,624 | +1.07(+0.22%) |
Oct 25, 2019 | 488.23 | 490.45 | 486.78 | 488.43 | 20,510 | +2.90(+0.60%) |
Oct 24, 2019 | 486.62 | 487.85 | 481.45 | 485.53 | 23,385 | -0.24(-0.05%) |
Oct 23, 2019 | 487.01 | 488.25 | 485.74 | 485.77 | 17,281 | -1.09(-0.22%) |
Oct 22, 2019 | 486.26 | 491.44 | 481.40 | 486.86 | 27,230 | +5.56(+1.16%) |
Oct 21, 2019 | 478.74 | 483.53 | 478.74 | 481.30 | 37,337 | +4.00(+0.84%) |
Oct 18, 2019 | 473.47 | 479.08 | 472.92 | 477.30 | 25,587 | +1.42(+0.30%) |
Oct 17, 2019 | 476.12 | 478.03 | 472.54 | 475.88 | 39,417 | +2.33(+0.49%) |
Oct 16, 2019 | 471.88 | 477.78 | 470.57 | 473.55 | 30,458 | +1.54(+0.33%) |
Oct 15, 2019 | 470.53 | 475.00 | 470.53 | 472.02 | 25,430 | +5.94(+1.27%) |
Oct 14, 2019 | 466.06 | 469.28 | 464.86 | 466.08 | 23,075 | -1.72(-0.37%) |
Oct 11, 2019 | 465.06 | 473.42 | 465.06 | 467.80 | 28,735 | +6.89(+1.50%) |
Oct 10, 2019 | 458.15 | 463.37 | 458.15 | 460.91 | 28,566 | +2.18(+0.47%) |
Oct 09, 2019 | 458.35 | 460.91 | 455.28 | 458.73 | 36,687 | +3.24(+0.71%) |
Oct 08, 2019 | 457.64 | 460.65 | 455.20 | 455.49 | 36,225 | -5.02(-1.09%) |
Oct 07, 2019 | 455.99 | 463.96 | 455.99 | 460.51 | 48,196 | +2.45(+0.54%) |
Oct 04, 2019 | 452.64 | 458.35 | 452.64 | 458.06 | 50,667 | +3.32(+0.73%) |
Oct 03, 2019 | 455.30 | 457.96 | 451.06 | 454.74 | 29,483 | -1.34(-0.29%) |
Oct 02, 2019 | 456.93 | 458.84 | 452.57 | 456.08 | 42,580 | -4.54(-0.99%) |
Oct 01, 2019 | 465.53 | 469.71 | 458.36 | 460.62 | 57,442 | -3.78(-0.81%) |
Sep 30, 2019 | 467.70 | 469.94 | 463.73 | 464.40 | 38,605 | -2.32(-0.50%) |
Sep 27, 2019 | 467.61 | 472.73 | 466.11 | 466.73 | 40,818 | +0.90(+0.19%) |
Sep 26, 2019 | 467.85 | 470.46 | 465.03 | 465.83 | 28,038 | -5.51(-1.17%) |
Sep 25, 2019 | 466.62 | 474.70 | 464.38 | 471.35 | 46,904 | +6.96(+1.50%) |
Sep 24, 2019 | 469.87 | 469.97 | 460.47 | 464.38 | 47,636 | -4.38(-0.94%) |
Sep 23, 2019 | 467.32 | 473.20 | 463.15 | 468.77 | 58,404 | +1.73(+0.37%) |
Sep 20, 2019 | 470.39 | 473.05 | 465.93 | 467.04 | 108,544 | -1.75(-0.37%) |
Sep 19, 2019 | 475.75 | 478.77 | 468.11 | 468.79 | 40,406 | -6.20(-1.31%) |
Sep 18, 2019 | 468.96 | 476.96 | 467.65 | 474.99 | 52,013 | +5.02(+1.07%) |
Sep 17, 2019 | 468.68 | 472.81 | 466.33 | 469.97 | 37,876 | -2.04(-0.43%) |
Sep 16, 2019 | 471.74 | 476.64 | 466.82 | 472.01 | 27,561 | -1.43(-0.30%) |
Sep 13, 2019 | 475.67 | 477.65 | 472.38 | 473.44 | 39,295 | +3.30(+0.70%) |
Sep 12, 2019 | 464.46 | 470.31 | 461.19 | 470.14 | 51,222 | +6.17(+1.33%) |
Sep 11, 2019 | 460.40 | 465.95 | 455.12 | 463.97 | 31,971 | +3.77(+0.82%) |
Sep 10, 2019 | 451.19 | 463.00 | 450.87 | 460.20 | 29,327 | +7.53(+1.66%) |
Sep 09, 2019 | 440.01 | 454.62 | 439.96 | 452.67 | 44,652 | +10.88(+2.46%) |
Sep 06, 2019 | 451.77 | 451.77 | 438.91 | 441.79 | 45,120 | -4.06(-0.91%) |
Sep 05, 2019 | 437.30 | 446.48 | 437.30 | 445.85 | 49,907 | +13.37(+3.09%) |
Sep 04, 2019 | 430.06 | 433.82 | 428.43 | 432.48 | 45,499 | +5.02(+1.17%) |
Sep 03, 2019 | 432.79 | 432.96 | 425.83 | 427.46 | 25,484 | -10.04(-2.29%) |
Aug 30, 2019 | 439.70 | 441.89 | 435.62 | 437.50 | 30,080 | +0.54(+0.12%) |
Aug 29, 2019 | 432.38 | 438.98 | 432.38 | 436.96 | 49,749 | +8.92(+2.08%) |
Aug 28, 2019 | 419.14 | 431.41 | 419.14 | 428.04 | 64,688 | +7.56(+1.80%) |
Aug 27, 2019 | 433.46 | 436.26 | 420.29 | 420.48 | 63,301 | -11.59(-2.68%) |
Aug 26, 2019 | 429.53 | 434.06 | 427.68 | 432.07 | 28,475 | +5.77(+1.35%) |
Aug 23, 2019 | 440.49 | 442.61 | 425.40 | 426.31 | 30,182 | -15.56(-3.52%) |
Aug 22, 2019 | 440.19 | 443.36 | 437.87 | 441.87 | 28,756 | +3.29(+0.75%) |
Aug 21, 2019 | 443.04 | 445.00 | 438.24 | 438.58 | 55,243 | -1.21(-0.28%) |
Aug 20, 2019 | 436.61 | 439.90 | 435.70 | 439.79 | 43,589 | -0.26(-0.06%) |
Aug 19, 2019 | 442.65 | 443.50 | 439.48 | 440.06 | 52,641 | +2.71(+0.62%) |
Aug 16, 2019 | 425.88 | 438.66 | 425.88 | 437.35 | 48,271 | +13.04(+3.07%) |
Aug 15, 2019 | 425.56 | 430.53 | 422.92 | 424.31 | 47,424 | -0.89(-0.21%) |
Aug 14, 2019 | 430.07 | 433.23 | 422.01 | 425.20 | 46,808 | -11.13(-2.55%) |
Aug 13, 2019 | 433.46 | 444.78 | 433.46 | 436.33 | 42,740 | +2.91(+0.67%) |
Aug 12, 2019 | 434.85 | 437.46 | 430.69 | 433.41 | 34,803 | -4.52(-1.03%) |
Aug 09, 2019 | 436.83 | 437.93 | 432.04 | 437.93 | 36,177 | +0.06(+0.01%) |
Aug 08, 2019 | 430.76 | 442.13 | 430.76 | 437.87 | 41,890 | +9.74(+2.28%) |
Aug 07, 2019 | 425.20 | 429.57 | 419.47 | 428.13 | 41,309 | -1.99(-0.46%) |
Aug 06, 2019 | 428.16 | 432.18 | 422.86 | 430.12 | 38,343 | +4.21(+0.99%) |
Aug 05, 2019 | 431.00 | 432.87 | 421.44 | 425.90 | 54,573 | -12.87(-2.93%) |
Aug 02, 2019 | 443.40 | 443.80 | 435.92 | 438.78 | 39,633 | -5.12(-1.15%) |
Aug 01, 2019 | 458.16 | 467.90 | 442.67 | 443.89 | 46,232 | -15.67(-3.41%) |
Jul 31, 2019 | 459.54 | 469.93 | 454.47 | 459.56 | 65,656 | +1.31(+0.29%) |
Jul 30, 2019 | 447.56 | 459.46 | 447.56 | 458.25 | 58,534 | +8.40(+1.87%) |
Jul 29, 2019 | 458.67 | 460.77 | 449.17 | 449.85 | 48,458 | -9.40(-2.05%) |
Jul 26, 2019 | 454.57 | 462.23 | 454.57 | 459.25 | 45,222 | +6.15(+1.36%) |
Jul 25, 2019 | 455.01 | 458.93 | 449.70 | 453.10 | 59,001 | -1.90(-0.42%) |
Jul 24, 2019 | 449.15 | 459.62 | 448.22 | 455.00 | 44,576 | +4.54(+1.01%) |
Jul 23, 2019 | 446.10 | 452.04 | 445.44 | 450.47 | 63,014 | +6.57(+1.48%) |
Jul 22, 2019 | 451.94 | 451.94 | 443.83 | 443.89 | 27,312 | -8.28(-1.83%) |
Jul 19, 2019 | 448.55 | 454.18 | 448.34 | 452.17 | 30,283 | +3.45(+0.77%) |
Jul 18, 2019 | 446.11 | 451.09 | 437.89 | 448.71 | 41,559 | +2.56(+0.57%) |
Jul 17, 2019 | 450.03 | 450.03 | 443.35 | 446.16 | 35,643 | -1.57(-0.35%) |
Jul 16, 2019 | 446.16 | 449.35 | 441.93 | 447.73 | 30,608 | +4.90(+1.11%) |
Jul 15, 2019 | 448.60 | 451.93 | 439.85 | 442.83 | 43,457 | -10.27(-2.27%) |
Jul 12, 2019 | 455.95 | 456.12 | 452.15 | 453.10 | 56,909 | -0.37(-0.08%) |
Jul 11, 2019 | 445.32 | 457.42 | 444.11 | 453.48 | 86,934 | +9.47(+2.13%) |
Jul 10, 2019 | 447.29 | 447.29 | 441.95 | 444.01 | 66,220 | -2.15(-0.48%) |
Jul 09, 2019 | 448.42 | 449.21 | 442.06 | 446.17 | 58,447 | -0.26(-0.06%) |
Jul 08, 2019 | 448.71 | 449.84 | 444.04 | 446.42 | 74,303 | -5.03(-1.11%) |
Jul 05, 2019 | 445.62 | 451.92 | 445.62 | 451.45 | 82,213 | +5.47(+1.23%) |
Jul 03, 2019 | 440.89 | 446.69 | 439.17 | 445.98 | 41,970 | +3.39(+0.77%) |
Jul 02, 2019 | 446.35 | 446.94 | 439.07 | 442.58 | 39,795 | -3.38(-0.76%) |
Jul 01, 2019 | 447.14 | 450.51 | 444.95 | 445.97 | 58,689 | +2.89(+0.65%) |
Jun 28, 2019 | 432.52 | 445.52 | 432.52 | 443.08 | 138,716 | +13.15(+3.06%) |
Jun 27, 2019 | 423.61 | 433.17 | 422.50 | 429.93 | 72,633 | +5.74(+1.35%) |
Jun 26, 2019 | 421.99 | 426.35 | 419.98 | 424.19 | 66,132 | +3.02(+0.72%) |
Jun 25, 2019 | 423.12 | 424.31 | 416.24 | 421.17 | 82,156 | -1.96(-0.46%) |
Jun 24, 2019 | 426.87 | 431.45 | 422.86 | 423.13 | 51,317 | -5.15(-1.20%) |
Jun 21, 2019 | 431.57 | 433.27 | 428.19 | 428.28 | 91,054 | -4.55(-1.05%) |
Jun 20, 2019 | 436.84 | 436.84 | 425.62 | 432.82 | 103,932 | -0.42(-0.10%) |
Jun 19, 2019 | 425.83 | 437.70 | 425.83 | 433.25 | 83,200 | +8.06(+1.90%) |
Jun 18, 2019 | 422.89 | 429.84 | 422.89 | 425.19 | 52,413 | +3.04(+0.72%) |
Jun 17, 2019 | 427.94 | 430.88 | 421.56 | 422.15 | 90,494 | -5.85(-1.37%) |
Jun 14, 2019 | 422.96 | 430.36 | 418.95 | 428.00 | 77,843 | +5.15(+1.22%) |
Jun 13, 2019 | 419.19 | 430.68 | 419.19 | 422.86 | 77,115 | -4.44(-1.04%) |
Jun 12, 2019 | 427.36 | 429.51 | 418.50 | 427.30 | 157,878 | -1.64(-0.38%) |
Jun 11, 2019 | 438.05 | 441.89 | 427.36 | 428.94 | 73,688 | -8.77(-2.00%) |
Jun 10, 2019 | 432.23 | 440.39 | 431.89 | 437.71 | 111,682 | +9.22(+2.15%) |
Jun 07, 2019 | 431.56 | 434.04 | 427.03 | 428.49 | 101,819 | -3.39(-0.79%) |
Jun 06, 2019 | 432.18 | 433.55 | 425.71 | 431.88 | 81,919 | -0.05(-0.01%) |
Jun 05, 2019 | 428.74 | 437.33 | 424.70 | 431.93 | 72,502 | +3.88(+0.91%) |
Jun 04, 2019 | 421.36 | 428.30 | 421.21 | 428.05 | 94,158 | +10.34(+2.48%) |
Jun 03, 2019 | 414.58 | 421.77 | 411.34 | 417.70 | 73,133 | +4.70(+1.14%) |
May 31, 2019 | 412.81 | 415.98 | 411.92 | 413.00 | 60,318 | -3.17(-0.76%) |
May 30, 2019 | 427.39 | 427.46 | 414.94 | 416.18 | 65,096 | -9.78(-2.30%) |
May 29, 2019 | 422.99 | 426.85 | 418.75 | 425.96 | 32,889 | +1.35(+0.32%) |
May 28, 2019 | 429.67 | 430.60 | 421.64 | 424.61 | 63,228 | -5.34(-1.24%) |
May 24, 2019 | 431.19 | 433.88 | 427.83 | 429.95 | 48,722 | +0.24(+0.05%) |
May 23, 2019 | 438.32 | 438.32 | 427.82 | 429.72 | 47,698 | -11.00(-2.50%) |
May 22, 2019 | 436.77 | 443.86 | 436.77 | 440.72 | 66,478 | +2.63(+0.60%) |
May 21, 2019 | 439.29 | 441.42 | 437.11 | 438.08 | 91,993 | -0.78(-0.18%) |
May 20, 2019 | 435.65 | 440.19 | 434.29 | 438.86 | 63,856 | +3.37(+0.77%) |
May 17, 2019 | 430.60 | 441.25 | 430.60 | 435.49 | 44,755 | -4.68(-1.06%) |
May 16, 2019 | 437.48 | 443.19 | 437.16 | 440.17 | 95,216 | +3.92(+0.90%) |
May 15, 2019 | 437.51 | 438.00 | 431.20 | 436.25 | 63,685 | -2.61(-0.59%) |
May 14, 2019 | 431.98 | 441.33 | 430.49 | 438.85 | 54,132 | +10.47(+2.44%) |
May 13, 2019 | 439.35 | 439.78 | 428.15 | 428.38 | 42,427 | -15.58(-3.51%) |
May 10, 2019 | 439.98 | 444.05 | 431.33 | 443.96 | 33,973 | +3.04(+0.69%) |
May 09, 2019 | 439.61 | 445.15 | 439.06 | 440.92 | 60,340 | -4.23(-0.95%) |
May 08, 2019 | 445.48 | 448.69 | 443.64 | 445.15 | 35,703 | -0.03(-0.01%) |
May 07, 2019 | 447.31 | 450.70 | 444.58 | 445.18 | 26,503 | -6.72(-1.49%) |
May 06, 2019 | 443.66 | 454.82 | 443.66 | 451.90 | 41,588 | +2.62(+0.58%) |
May 03, 2019 | 450.72 | 453.70 | 448.31 | 449.27 | 35,906 | +3.74(+0.84%) |
May 02, 2019 | 438.47 | 448.46 | 438.47 | 445.54 | 31,808 | +6.52(+1.48%) |
May 01, 2019 | 442.35 | 446.33 | 436.47 | 439.02 | 45,470 | -1.66(-0.38%) |
Apr 30, 2019 | 440.92 | 443.87 | 439.71 | 440.68 | 44,031 | -0.94(-0.21%) |
Apr 29, 2019 | 438.47 | 446.10 | 438.47 | 441.62 | 29,592 | +3.11(+0.71%) |
Apr 26, 2019 | 436.26 | 440.42 | 434.38 | 438.52 | 24,208 | +3.96(+0.91%) |
Apr 25, 2019 | 432.37 | 436.90 | 431.06 | 434.55 | 48,625 | +1.64(+0.38%) |
Apr 24, 2019 | 433.55 | 439.75 | 432.81 | 432.91 | 41,803 | -2.36(-0.54%) |
Apr 23, 2019 | 423.92 | 435.74 | 423.85 | 435.27 | 32,021 | +9.41(+2.21%) |
Apr 22, 2019 | 429.50 | 429.50 | 423.01 | 425.86 | 27,581 | -1.97(-0.46%) |
Apr 18, 2019 | 433.06 | 434.90 | 426.53 | 427.83 | 26,039 | -5.31(-1.23%) |
Apr 17, 2019 | 435.59 | 436.50 | 431.09 | 433.14 | 29,392 | -1.40(-0.32%) |
Apr 16, 2019 | 425.56 | 434.53 | 424.74 | 434.53 | 37,461 | +11.32(+2.67%) |
Apr 15, 2019 | 429.15 | 430.45 | 417.97 | 423.22 | 30,850 | -7.39(-1.72%) |
Apr 12, 2019 | 425.07 | 431.34 | 425.07 | 430.61 | 25,531 | +7.78(+1.84%) |
Apr 11, 2019 | 420.50 | 426.03 | 418.79 | 422.83 | 31,074 | +2.87(+0.68%) |
Apr 10, 2019 | 415.46 | 420.87 | 414.71 | 419.96 | 36,405 | +4.94(+1.19%) |
Apr 09, 2019 | 416.78 | 418.02 | 413.17 | 415.02 | 36,438 | -2.80(-0.67%) |
Apr 08, 2019 | 412.73 | 420.61 | 412.73 | 417.82 | 29,938 | +1.28(+0.31%) |
Apr 05, 2019 | 416.14 | 418.75 | 415.40 | 416.54 | 20,445 | +0.93(+0.22%) |
Apr 04, 2019 | 411.43 | 417.29 | 411.43 | 415.61 | 16,174 | +3.66(+0.89%) |
Apr 03, 2019 | 415.12 | 418.06 | 411.41 | 411.95 | 36,226 | -0.95(-0.23%) |
Apr 02, 2019 | 415.61 | 416.39 | 411.08 | 412.91 | 26,311 | -2.17(-0.52%) |
Apr 01, 2019 | 405.04 | 417.01 | 403.07 | 415.08 | 29,992 | +14.76(+3.69%) |
Mar 29, 2019 | 405.53 | 406.42 | 398.67 | 400.32 | 40,280 | -1.33(-0.33%) |
Mar 28, 2019 | 397.96 | 402.58 | 393.98 | 401.65 | 33,014 | +6.97(+1.77%) |
Mar 27, 2019 | 392.20 | 396.94 | 383.40 | 394.68 | 42,473 | +2.63(+0.67%) |
Mar 26, 2019 | 381.42 | 392.17 | 379.96 | 392.04 | 41,237 | +12.47(+3.28%) |
Mar 25, 2019 | 378.92 | 383.39 | 375.06 | 379.58 | 71,974 | -1.48(-0.39%) |
Mar 22, 2019 | 394.00 | 394.00 | 379.64 | 381.05 | 39,568 | -15.11(-3.81%) |
Mar 21, 2019 | 399.03 | 401.11 | 394.13 | 396.16 | 38,164 | -4.66(-1.16%) |
Mar 20, 2019 | 412.23 | 417.65 | 399.24 | 400.82 | 55,283 | -12.13(-2.94%) |
Mar 19, 2019 | 424.07 | 429.51 | 412.84 | 412.95 | 35,277 | -10.71(-2.53%) |
Mar 18, 2019 | 417.12 | 424.31 | 417.12 | 423.66 | 52,495 | +6.59(+1.58%) |
Mar 15, 2019 | 419.78 | 422.44 | 414.94 | 417.07 | 115,551 | -2.54(-0.60%) |
Mar 14, 2019 | 419.61 | 420.28 | 416.85 | 419.61 | 31,277 | +0.42(+0.10%) |
Mar 13, 2019 | 418.38 | 420.61 | 418.38 | 419.19 | 33,138 | +2.27(+0.54%) |
Mar 12, 2019 | 422.10 | 422.21 | 416.92 | 416.92 | 37,354 | -4.07(-0.97%) |
Mar 11, 2019 | 416.27 | 423.75 | 413.52 | 420.99 | 33,522 | +5.28(+1.27%) |
Mar 08, 2019 | 411.53 | 416.82 | 411.53 | 415.70 | 47,648 | +0.89(+0.22%) |
Mar 07, 2019 | 417.44 | 419.84 | 413.50 | 414.81 | 27,329 | -4.10(-0.98%) |
Mar 06, 2019 | 428.18 | 428.18 | 417.79 | 418.90 | 30,199 | -9.49(-2.21%) |
Mar 05, 2019 | 429.23 | 429.70 | 425.89 | 428.39 | 29,466 | -3.57(-0.83%) |
Mar 04, 2019 | 430.94 | 435.54 | 429.71 | 431.97 | 40,177 | +1.67(+0.39%) |
Mar 01, 2019 | 429.79 | 432.41 | 428.23 | 430.30 | 28,507 | +1.49(+0.35%) |
Feb 28, 2019 | 430.13 | 430.94 | 428.60 | 428.80 | 26,727 | -2.17(-0.50%) |
Feb 27, 2019 | 427.93 | 431.08 | 425.94 | 430.97 | 16,929 | +3.88(+0.91%) |
Feb 26, 2019 | 427.25 | 431.71 | 425.89 | 427.10 | 55,112 | -2.43(-0.57%) |
Feb 25, 2019 | 434.09 | 437.07 | 428.22 | 429.53 | 28,851 | -2.17(-0.50%) |
Feb 22, 2019 | 431.87 | 435.02 | 429.22 | 431.70 | 31,969 | +0.19(+0.04%) |
Feb 21, 2019 | 429.46 | 433.02 | 429.46 | 431.51 | 47,301 | +1.63(+0.38%) |
Feb 20, 2019 | 427.65 | 431.61 | 425.58 | 429.88 | 21,734 | +1.85(+0.43%) |
Feb 19, 2019 | 420.40 | 428.75 | 420.40 | 428.04 | 22,578 | +6.25(+1.48%) |
Feb 15, 2019 | 418.04 | 423.10 | 418.04 | 421.79 | 15,679 | +5.71(+1.37%) |
Feb 14, 2019 | 416.17 | 418.22 | 413.99 | 416.08 | 23,815 | -1.35(-0.32%) |
Feb 13, 2019 | 417.63 | 421.04 | 414.51 | 417.43 | 39,596 | -0.03(-0.01%) |
Feb 12, 2019 | 411.04 | 420.07 | 411.04 | 417.46 | 30,669 | +7.95(+1.94%) |
Feb 11, 2019 | 405.41 | 410.26 | 405.41 | 409.51 | 29,574 | +3.95(+0.97%) |
Feb 08, 2019 | 403.78 | 412.08 | 402.53 | 405.56 | 28,609 | -0.29(-0.07%) |
Feb 07, 2019 | 404.37 | 407.99 | 392.88 | 405.85 | 21,385 | +2.24(+0.55%) |
Feb 06, 2019 | 402.68 | 404.49 | 400.43 | 403.61 | 15,486 | +1.11(+0.28%) |
Feb 05, 2019 | 404.22 | 404.22 | 400.58 | 402.50 | 33,497 | -1.18(-0.29%) |
Feb 04, 2019 | 398.61 | 405.55 | 398.61 | 403.68 | 18,498 | +0.84(+0.21%) |
Feb 01, 2019 | 402.60 | 403.03 | 400.35 | 402.83 | 29,933 | +2.56(+0.64%) |
Jan 31, 2019 | 398.78 | 401.79 | 395.65 | 400.27 | 23,477 | -1.22(-0.30%) |
Jan 30, 2019 | 406.48 | 410.15 | 401.49 | 401.49 | 21,646 | -2.95(-0.73%) |
Jan 29, 2019 | 409.00 | 410.97 | 404.44 | 404.44 | 16,575 | -2.56(-0.63%) |
Jan 28, 2019 | 405.21 | 409.06 | 405.21 | 407.00 | 23,202 | -1.25(-0.31%) |
Jan 25, 2019 | 405.89 | 409.35 | 404.66 | 408.25 | 25,758 | +3.98(+0.98%) |
Jan 24, 2019 | 406.34 | 406.34 | 401.22 | 404.27 | 52,646 | -3.74(-0.92%) |
Jan 23, 2019 | 408.01 | 412.03 | 405.64 | 408.01 | 18,015 | +1.88(+0.46%) |
Jan 22, 2019 | 408.10 | 409.38 | 404.66 | 406.13 | 53,842 | -3.62(-0.88%) |
Jan 18, 2019 | 402.94 | 410.56 | 402.94 | 409.76 | 26,878 | +7.74(+1.93%) |
Jan 17, 2019 | 397.70 | 404.91 | 393.63 | 402.02 | 28,667 | +3.43(+0.86%) |
Jan 16, 2019 | 394.35 | 406.98 | 391.17 | 398.59 | 49,783 | +4.78(+1.21%) |
Jan 15, 2019 | 394.40 | 394.40 | 384.28 | 393.81 | 20,083 | +0.88(+0.22%) |
Jan 14, 2019 | 388.32 | 394.71 | 388.32 | 392.92 | 47,716 | +1.40(+0.36%) |
Jan 11, 2019 | 387.82 | 393.86 | 387.03 | 391.52 | 30,951 | +2.92(+0.75%) |
Jan 10, 2019 | 391.20 | 391.20 | 384.51 | 388.60 | 25,509 | -3.37(-0.86%) |
Jan 09, 2019 | 388.18 | 395.08 | 386.25 | 391.97 | 31,852 | +5.16(+1.33%) |
Jan 08, 2019 | 386.10 | 388.42 | 382.80 | 386.81 | 34,413 | +2.17(+0.56%) |
Jan 07, 2019 | 384.34 | 388.82 | 383.08 | 384.64 | 24,024 | +0.89(+0.23%) |
Jan 04, 2019 | 380.73 | 386.98 | 380.73 | 383.75 | 58,033 | +7.57(+2.01%) |
Jan 03, 2019 | 370.48 | 378.63 | 370.30 | 376.18 | 26,497 | +3.45(+0.92%) |
Jan 02, 2019 | 364.69 | 375.08 | 364.69 | 372.73 | 46,684 | +2.40(+0.65%) |
Dec 31, 2018 | 369.35 | 370.33 | 364.88 | 370.33 | 43,983 | +3.41(+0.93%) |
Dec 28, 2018 | 361.04 | 371.82 | 361.04 | 366.93 | 52,943 | +6.95(+1.93%) |
Dec 27, 2018 | 359.13 | 363.41 | 355.76 | 359.97 | 63,597 | -3.80(-1.04%) |
Dec 26, 2018 | 349.05 | 366.71 | 348.85 | 363.77 | 37,810 | +9.99(+2.82%) |
Dec 24, 2018 | 356.59 | 370.69 | 352.30 | 353.78 | 36,856 | -4.41(-1.23%) |
Dec 21, 2018 | 362.43 | 363.40 | 354.54 | 358.19 | 92,853 | -2.63(-0.73%) |
Dec 20, 2018 | 360.09 | 366.01 | 357.60 | 360.83 | 43,958 | -0.50(-0.14%) |
Dec 19, 2018 | 365.95 | 373.22 | 358.76 | 361.33 | 63,006 | -3.76(-1.03%) |
Dec 18, 2018 | 373.40 | 375.02 | 364.39 | 365.09 | 53,069 | -5.53(-1.49%) |
Dec 17, 2018 | 370.47 | 375.23 | 368.33 | 370.62 | 61,006 | -2.70(-0.72%) |
Dec 14, 2018 | 378.83 | 385.24 | 372.64 | 373.32 | 41,234 | -5.90(-1.56%) |
Dec 13, 2018 | 392.57 | 392.57 | 377.71 | 379.22 | 34,678 | -15.15(-3.84%) |
Dec 12, 2018 | 392.85 | 399.98 | 392.15 | 394.37 | 43,741 | +5.34(+1.37%) |
Dec 11, 2018 | 393.85 | 394.03 | 386.09 | 389.03 | 28,668 | -0.88(-0.23%) |
Dec 10, 2018 | 394.75 | 394.75 | 382.57 | 389.92 | 33,535 | -5.17(-1.31%) |
Dec 07, 2018 | 400.99 | 406.01 | 394.91 | 395.09 | 39,340 | -7.68(-1.91%) |
Dec 06, 2018 | 399.49 | 405.21 | 394.95 | 402.77 | 39,080 | -1.59(-0.39%) |
Dec 04, 2018 | 419.58 | 424.60 | 402.95 | 404.36 | 30,983 | -16.56(-3.93%) |