Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 525.85 | 527.28 | 524.06 | 524.49 | 29,021 | -1.57(-0.30%) |
Dec 30, 2019 | 524.18 | 528.66 | 524.08 | 526.05 | 43,363 | +3.21(+0.61%) |
Dec 27, 2019 | 525.76 | 525.76 | 522.84 | 522.84 | 18,772 | -2.72(-0.52%) |
Dec 26, 2019 | 531.38 | 534.25 | 524.45 | 525.56 | 19,751 | -4.86(-0.92%) |
Dec 24, 2019 | 525.22 | 530.42 | 524.36 | 530.42 | 13,191 | +4.78(+0.91%) |
Dec 23, 2019 | 525.88 | 525.88 | 520.96 | 525.64 | 35,000 | +0.69(+0.13%) |
Dec 20, 2019 | 525.13 | 531.41 | 523.19 | 524.95 | 117,910 | +2.55(+0.49%) |
Dec 19, 2019 | 521.58 | 525.39 | 521.58 | 522.40 | 65,840 | +0.09(+0.02%) |
Dec 18, 2019 | 526.41 | 528.82 | 522.31 | 522.31 | 59,083 | -4.65(-0.88%) |
Dec 17, 2019 | 526.02 | 529.38 | 521.91 | 526.96 | 60,806 | +4.88(+0.93%) |
Dec 16, 2019 | 524.92 | 530.15 | 522.08 | 522.08 | 58,638 | -0.13(-0.02%) |
Dec 13, 2019 | 521.64 | 523.46 | 515.72 | 522.21 | 65,145 | -2.76(-0.53%) |
Dec 12, 2019 | 514.92 | 526.26 | 508.26 | 524.97 | 46,772 | +11.34(+2.21%) |
Dec 11, 2019 | 514.25 | 517.45 | 511.85 | 513.64 | 33,728 | +0.28(+0.06%) |
Dec 10, 2019 | 508.76 | 516.55 | 503.50 | 513.35 | 37,390 | +3.11(+0.61%) |
Dec 09, 2019 | 514.04 | 514.98 | 507.64 | 510.24 | 66,171 | -4.75(-0.92%) |
Dec 06, 2019 | 516.61 | 519.18 | 512.17 | 514.99 | 34,424 | +2.42(+0.47%) |
Dec 05, 2019 | 509.71 | 514.26 | 508.37 | 512.56 | 26,075 | +3.87(+0.76%) |
Dec 04, 2019 | 507.34 | 512.83 | 507.34 | 508.69 | 24,829 | +2.37(+0.47%) |
Dec 03, 2019 | 505.38 | 507.34 | 501.59 | 506.32 | 26,184 | -3.93(-0.77%) |
Dec 02, 2019 | 513.45 | 515.91 | 510.21 | 510.25 | 30,215 | -1.62(-0.32%) |
Nov 29, 2019 | 511.86 | 514.93 | 509.41 | 511.87 | 16,349 | -0.89(-0.17%) |
Nov 27, 2019 | 512.07 | 518.04 | 511.66 | 512.76 | 21,020 | +0.60(+0.12%) |
Nov 26, 2019 | 513.44 | 513.67 | 510.29 | 512.16 | 21,431 | -0.60(-0.12%) |
Nov 25, 2019 | 508.01 | 514.78 | 507.31 | 512.76 | 25,414 | +4.96(+0.98%) |
Nov 22, 2019 | 508.86 | 512.07 | 507.47 | 507.80 | 15,232 | +2.09(+0.41%) |
Nov 21, 2019 | 508.92 | 508.92 | 503.54 | 505.71 | 18,003 | -1.91(-0.38%) |
Nov 20, 2019 | 509.48 | 511.35 | 504.32 | 507.62 | 47,786 | -3.14(-0.62%) |
Nov 19, 2019 | 507.46 | 511.45 | 500.85 | 510.76 | 36,733 | +4.43(+0.88%) |
Nov 18, 2019 | 503.64 | 507.81 | 500.50 | 506.33 | 27,284 | +0.01(+0.00%) |
Nov 15, 2019 | 508.34 | 509.76 | 505.57 | 506.32 | 19,192 | -0.73(-0.14%) |
Nov 14, 2019 | 501.24 | 507.28 | 501.24 | 507.05 | 22,632 | +6.98(+1.40%) |
Nov 13, 2019 | 505.38 | 508.55 | 492.38 | 500.07 | 30,294 | -7.72(-1.52%) |
Nov 12, 2019 | 510.76 | 511.01 | 505.48 | 507.79 | 33,067 | -2.18(-0.43%) |
Nov 11, 2019 | 502.12 | 509.99 | 500.94 | 509.96 | 27,191 | +6.46(+1.28%) |
Nov 08, 2019 | 506.69 | 508.22 | 501.01 | 503.50 | 35,034 | -2.88(-0.57%) |
Nov 07, 2019 | 497.52 | 508.26 | 497.52 | 506.38 | 56,653 | +11.74(+2.37%) |
Nov 06, 2019 | 495.38 | 499.09 | 493.11 | 494.64 | 43,652 | -1.13(-0.23%) |
Nov 05, 2019 | 496.95 | 506.78 | 493.90 | 495.77 | 28,886 | +3.52(+0.71%) |
Nov 04, 2019 | 490.79 | 495.33 | 490.79 | 492.26 | 28,716 | +3.72(+0.76%) |
Nov 01, 2019 | 487.19 | 491.12 | 486.01 | 488.54 | 29,449 | +4.12(+0.85%) |
Oct 31, 2019 | 490.42 | 490.42 | 481.44 | 484.42 | 41,686 | -7.07(-1.44%) |
Oct 30, 2019 | 492.38 | 496.05 | 487.83 | 491.49 | 32,284 | -1.00(-0.20%) |
Oct 29, 2019 | 489.42 | 495.59 | 488.95 | 492.48 | 23,072 | +3.03(+0.62%) |
Oct 28, 2019 | 489.91 | 494.08 | 485.26 | 489.45 | 38,628 | +1.07(+0.22%) |
Oct 25, 2019 | 488.18 | 490.41 | 486.73 | 488.38 | 20,512 | +2.89(+0.60%) |
Oct 24, 2019 | 486.57 | 487.80 | 481.40 | 485.48 | 23,387 | -0.24(-0.05%) |
Oct 23, 2019 | 486.96 | 488.20 | 485.69 | 485.72 | 17,283 | -1.09(-0.22%) |
Oct 22, 2019 | 486.21 | 491.39 | 481.36 | 486.81 | 27,233 | +5.56(+1.16%) |
Oct 21, 2019 | 478.69 | 483.48 | 478.69 | 481.25 | 37,341 | +4.00(+0.84%) |
Oct 18, 2019 | 473.42 | 479.03 | 472.88 | 477.25 | 25,590 | +1.42(+0.30%) |
Oct 17, 2019 | 476.07 | 477.98 | 472.49 | 475.83 | 39,421 | +2.32(+0.49%) |
Oct 16, 2019 | 471.83 | 477.73 | 470.52 | 473.51 | 30,461 | +1.54(+0.33%) |
Oct 15, 2019 | 470.48 | 474.95 | 470.48 | 471.97 | 25,432 | +5.94(+1.27%) |
Oct 14, 2019 | 466.01 | 469.23 | 464.81 | 466.03 | 23,077 | -1.72(-0.37%) |
Oct 11, 2019 | 465.01 | 473.37 | 465.01 | 467.76 | 28,738 | +6.89(+1.50%) |
Oct 10, 2019 | 458.11 | 463.32 | 458.11 | 460.86 | 28,569 | +2.18(+0.47%) |
Oct 09, 2019 | 458.30 | 460.86 | 455.23 | 458.69 | 36,691 | +3.24(+0.71%) |
Oct 08, 2019 | 457.59 | 460.61 | 455.15 | 455.45 | 36,229 | -5.02(-1.09%) |
Oct 07, 2019 | 455.94 | 463.92 | 455.94 | 460.47 | 48,201 | +2.45(+0.54%) |
Oct 04, 2019 | 452.59 | 458.30 | 452.59 | 458.02 | 50,672 | +3.32(+0.73%) |
Oct 03, 2019 | 455.25 | 457.92 | 451.02 | 454.70 | 29,486 | -1.34(-0.29%) |
Oct 02, 2019 | 456.88 | 458.80 | 452.52 | 456.04 | 42,584 | -4.54(-0.99%) |
Oct 01, 2019 | 465.48 | 469.67 | 458.31 | 460.58 | 57,448 | -3.78(-0.81%) |
Sep 30, 2019 | 467.66 | 469.89 | 463.68 | 464.36 | 38,609 | -2.32(-0.50%) |
Sep 27, 2019 | 467.56 | 472.68 | 466.06 | 466.68 | 40,822 | +0.90(+0.19%) |
Sep 26, 2019 | 467.81 | 470.42 | 464.98 | 465.79 | 28,041 | -5.52(-1.17%) |
Sep 25, 2019 | 466.57 | 474.65 | 464.34 | 471.30 | 46,909 | +6.96(+1.50%) |
Sep 24, 2019 | 469.82 | 469.92 | 460.42 | 464.34 | 47,641 | -4.38(-0.94%) |
Sep 23, 2019 | 467.27 | 473.15 | 463.11 | 468.72 | 58,410 | +1.73(+0.37%) |
Sep 20, 2019 | 470.35 | 473.00 | 465.89 | 466.99 | 108,555 | -1.75(-0.37%) |
Sep 19, 2019 | 475.70 | 478.73 | 468.06 | 468.74 | 40,410 | -6.20(-1.31%) |
Sep 18, 2019 | 468.92 | 476.92 | 467.61 | 474.94 | 52,018 | +5.02(+1.07%) |
Sep 17, 2019 | 468.63 | 472.76 | 466.28 | 469.92 | 37,880 | -2.04(-0.43%) |
Sep 16, 2019 | 471.70 | 476.59 | 466.77 | 471.96 | 27,564 | -1.43(-0.30%) |
Sep 13, 2019 | 475.62 | 477.60 | 472.34 | 473.39 | 39,299 | +3.30(+0.70%) |
Sep 12, 2019 | 464.41 | 470.27 | 461.14 | 470.09 | 51,227 | +6.17(+1.33%) |
Sep 11, 2019 | 460.36 | 465.91 | 455.08 | 463.92 | 31,974 | +3.77(+0.82%) |
Sep 10, 2019 | 451.14 | 462.95 | 450.82 | 460.15 | 29,330 | +7.53(+1.66%) |
Sep 09, 2019 | 439.96 | 454.57 | 439.92 | 452.63 | 44,656 | +10.88(+2.46%) |
Sep 06, 2019 | 451.73 | 451.73 | 438.87 | 441.74 | 45,125 | -4.06(-0.91%) |
Sep 05, 2019 | 437.26 | 446.44 | 437.26 | 445.81 | 49,912 | +13.37(+3.09%) |
Sep 04, 2019 | 430.01 | 433.78 | 428.39 | 432.44 | 45,504 | +5.02(+1.17%) |
Sep 03, 2019 | 432.75 | 432.92 | 425.78 | 427.42 | 25,486 | -10.04(-2.29%) |
Aug 30, 2019 | 439.66 | 441.85 | 435.57 | 437.45 | 30,083 | +0.54(+0.12%) |
Aug 29, 2019 | 432.34 | 438.93 | 432.34 | 436.91 | 49,754 | +8.91(+2.08%) |
Aug 28, 2019 | 419.10 | 431.36 | 419.10 | 428.00 | 64,694 | +7.56(+1.80%) |
Aug 27, 2019 | 433.42 | 436.21 | 420.25 | 420.44 | 63,307 | -11.59(-2.68%) |
Aug 26, 2019 | 429.48 | 434.01 | 427.64 | 432.03 | 28,478 | +5.77(+1.35%) |
Aug 23, 2019 | 440.44 | 442.57 | 425.36 | 426.27 | 30,185 | -15.56(-3.52%) |
Aug 22, 2019 | 440.15 | 443.32 | 437.83 | 441.82 | 28,759 | +3.29(+0.75%) |
Aug 21, 2019 | 442.99 | 444.96 | 438.19 | 438.54 | 55,249 | -1.21(-0.28%) |
Aug 20, 2019 | 436.57 | 439.85 | 435.65 | 439.75 | 43,593 | -0.27(-0.06%) |
Aug 19, 2019 | 442.61 | 443.46 | 439.43 | 440.01 | 52,646 | +2.71(+0.62%) |
Aug 16, 2019 | 425.84 | 438.62 | 425.84 | 437.31 | 48,275 | +13.04(+3.07%) |
Aug 15, 2019 | 425.52 | 430.49 | 422.88 | 424.27 | 47,429 | -0.89(-0.21%) |
Aug 14, 2019 | 430.02 | 433.18 | 421.97 | 425.15 | 46,813 | -11.13(-2.55%) |
Aug 13, 2019 | 433.42 | 444.74 | 433.42 | 436.28 | 42,745 | +2.91(+0.67%) |
Aug 12, 2019 | 434.81 | 437.42 | 430.64 | 433.37 | 34,806 | -4.52(-1.03%) |
Aug 09, 2019 | 436.79 | 437.89 | 431.99 | 437.89 | 36,181 | +0.06(+0.01%) |
Aug 08, 2019 | 430.71 | 442.09 | 430.71 | 437.83 | 41,894 | +9.74(+2.28%) |
Aug 07, 2019 | 425.15 | 429.53 | 419.43 | 428.09 | 41,314 | -1.99(-0.46%) |
Aug 06, 2019 | 428.12 | 432.14 | 422.82 | 430.07 | 38,347 | +4.21(+0.99%) |
Aug 05, 2019 | 430.96 | 432.83 | 421.40 | 425.86 | 54,579 | -12.87(-2.93%) |
Aug 02, 2019 | 443.36 | 443.75 | 435.88 | 438.73 | 39,637 | -5.12(-1.15%) |
Aug 01, 2019 | 458.12 | 467.86 | 442.63 | 443.85 | 46,237 | -15.66(-3.41%) |
Jul 31, 2019 | 459.49 | 469.88 | 454.43 | 459.51 | 65,663 | +1.31(+0.29%) |
Jul 30, 2019 | 447.52 | 459.42 | 447.52 | 458.20 | 58,539 | +8.40(+1.87%) |
Jul 29, 2019 | 458.63 | 460.72 | 449.12 | 449.80 | 48,462 | -9.40(-2.05%) |
Jul 26, 2019 | 454.52 | 462.18 | 454.52 | 459.20 | 45,226 | +6.14(+1.36%) |
Jul 25, 2019 | 454.97 | 458.89 | 449.65 | 453.06 | 59,007 | -1.90(-0.42%) |
Jul 24, 2019 | 449.10 | 459.57 | 448.18 | 454.96 | 44,580 | +4.54(+1.01%) |
Jul 23, 2019 | 446.05 | 452.00 | 445.39 | 450.42 | 63,020 | +6.57(+1.48%) |
Jul 22, 2019 | 451.90 | 451.90 | 443.79 | 443.85 | 27,315 | -8.28(-1.83%) |
Jul 19, 2019 | 448.50 | 454.13 | 448.30 | 452.12 | 30,286 | +3.45(+0.77%) |
Jul 18, 2019 | 446.06 | 451.04 | 437.85 | 448.67 | 41,564 | +2.56(+0.57%) |
Jul 17, 2019 | 449.99 | 449.99 | 443.31 | 446.11 | 35,646 | -1.57(-0.35%) |
Jul 16, 2019 | 446.11 | 449.31 | 441.88 | 447.69 | 30,611 | +4.90(+1.11%) |
Jul 15, 2019 | 448.55 | 451.89 | 439.81 | 442.79 | 43,461 | -10.27(-2.27%) |
Jul 12, 2019 | 455.90 | 456.07 | 452.10 | 453.06 | 56,914 | -0.37(-0.08%) |
Jul 11, 2019 | 445.28 | 457.38 | 444.06 | 453.43 | 86,943 | +9.47(+2.13%) |
Jul 10, 2019 | 447.24 | 447.24 | 441.91 | 443.97 | 66,227 | -2.16(-0.48%) |
Jul 09, 2019 | 448.38 | 449.16 | 442.02 | 446.12 | 58,453 | -0.26(-0.06%) |
Jul 08, 2019 | 448.67 | 449.79 | 444.00 | 446.38 | 74,310 | -5.03(-1.11%) |
Jul 05, 2019 | 445.58 | 451.88 | 445.58 | 451.41 | 82,221 | +5.47(+1.23%) |
Jul 03, 2019 | 440.85 | 446.64 | 439.13 | 445.94 | 41,974 | +3.39(+0.77%) |
Jul 02, 2019 | 446.31 | 446.90 | 439.03 | 442.54 | 39,799 | -3.38(-0.76%) |
Jul 01, 2019 | 447.10 | 450.47 | 444.90 | 445.93 | 58,695 | +2.89(+0.65%) |
Jun 28, 2019 | 432.48 | 445.48 | 432.48 | 443.03 | 138,729 | +13.14(+3.06%) |
Jun 27, 2019 | 423.57 | 433.12 | 422.45 | 429.89 | 72,640 | +5.74(+1.35%) |
Jun 26, 2019 | 421.95 | 426.31 | 419.94 | 424.15 | 66,139 | +3.02(+0.72%) |
Jun 25, 2019 | 423.08 | 424.27 | 416.19 | 421.13 | 82,164 | -1.96(-0.46%) |
Jun 24, 2019 | 426.83 | 431.41 | 422.82 | 423.09 | 51,322 | -5.15(-1.20%) |
Jun 21, 2019 | 431.53 | 433.23 | 428.15 | 428.23 | 91,063 | -4.55(-1.05%) |
Jun 20, 2019 | 436.79 | 436.79 | 425.58 | 432.78 | 103,942 | -0.42(-0.10%) |
Jun 19, 2019 | 425.78 | 437.66 | 425.78 | 433.20 | 83,208 | +8.06(+1.90%) |
Jun 18, 2019 | 422.85 | 429.80 | 422.85 | 425.14 | 52,418 | +3.04(+0.72%) |
Jun 17, 2019 | 427.90 | 430.84 | 421.51 | 422.10 | 90,503 | -5.86(-1.37%) |
Jun 14, 2019 | 422.92 | 430.32 | 418.91 | 427.96 | 77,851 | +5.15(+1.22%) |
Jun 13, 2019 | 419.15 | 430.63 | 419.15 | 422.81 | 77,123 | -4.44(-1.04%) |
Jun 12, 2019 | 427.31 | 429.47 | 418.46 | 427.26 | 157,894 | -1.64(-0.38%) |
Jun 11, 2019 | 438.01 | 441.84 | 427.31 | 428.90 | 73,695 | -8.77(-2.00%) |
Jun 10, 2019 | 432.19 | 440.35 | 431.85 | 437.67 | 111,693 | +9.22(+2.15%) |
Jun 07, 2019 | 431.52 | 434.00 | 426.99 | 428.45 | 101,829 | -3.39(-0.79%) |
Jun 06, 2019 | 432.14 | 433.51 | 425.66 | 431.84 | 81,927 | -0.05(-0.01%) |
Jun 05, 2019 | 428.70 | 437.29 | 424.66 | 431.89 | 72,509 | +3.88(+0.91%) |
Jun 04, 2019 | 421.32 | 428.26 | 421.17 | 428.00 | 94,167 | +10.34(+2.48%) |
Jun 03, 2019 | 414.54 | 421.73 | 411.30 | 417.66 | 73,140 | +4.70(+1.14%) |
May 31, 2019 | 412.77 | 415.94 | 411.88 | 412.96 | 60,324 | -3.17(-0.76%) |
May 30, 2019 | 427.35 | 427.41 | 414.90 | 416.14 | 65,103 | -9.78(-2.30%) |
May 29, 2019 | 422.95 | 426.80 | 418.71 | 425.92 | 32,892 | +1.35(+0.32%) |
May 28, 2019 | 429.62 | 430.56 | 421.60 | 424.57 | 63,234 | -5.34(-1.24%) |
May 24, 2019 | 431.15 | 433.83 | 427.79 | 429.91 | 48,727 | +0.24(+0.05%) |
May 23, 2019 | 438.28 | 438.28 | 427.78 | 429.67 | 47,703 | -11.00(-2.50%) |
May 22, 2019 | 436.72 | 443.82 | 436.72 | 440.67 | 66,485 | +2.63(+0.60%) |
May 21, 2019 | 439.25 | 441.37 | 437.07 | 438.04 | 92,002 | -0.78(-0.18%) |
May 20, 2019 | 435.61 | 440.14 | 434.25 | 438.82 | 63,862 | +3.37(+0.77%) |
May 17, 2019 | 430.56 | 441.20 | 430.56 | 435.44 | 44,760 | -4.68(-1.06%) |
May 16, 2019 | 437.44 | 443.15 | 437.12 | 440.12 | 95,225 | +3.92(+0.90%) |
May 15, 2019 | 437.47 | 437.95 | 431.16 | 436.20 | 63,692 | -2.61(-0.59%) |
May 14, 2019 | 431.94 | 441.28 | 430.45 | 438.81 | 54,137 | +10.47(+2.44%) |
May 13, 2019 | 439.31 | 439.74 | 428.11 | 428.34 | 42,431 | -15.58(-3.51%) |
May 10, 2019 | 439.94 | 444.01 | 431.29 | 443.92 | 33,977 | +3.04(+0.69%) |
May 09, 2019 | 439.56 | 445.11 | 439.01 | 440.88 | 60,346 | -4.23(-0.95%) |
May 08, 2019 | 445.43 | 448.65 | 443.59 | 445.11 | 35,706 | -0.03(-0.01%) |
May 07, 2019 | 447.27 | 450.65 | 444.54 | 445.14 | 26,506 | -6.71(-1.49%) |
May 06, 2019 | 443.61 | 454.78 | 443.61 | 451.85 | 41,592 | +2.62(+0.58%) |
May 03, 2019 | 450.67 | 453.66 | 448.26 | 449.23 | 35,910 | +3.74(+0.84%) |
May 02, 2019 | 438.42 | 448.42 | 438.42 | 445.49 | 31,811 | +6.52(+1.48%) |
May 01, 2019 | 442.31 | 446.29 | 436.43 | 438.97 | 45,474 | -1.66(-0.38%) |
Apr 30, 2019 | 440.88 | 443.83 | 439.67 | 440.63 | 44,036 | -0.94(-0.21%) |
Apr 29, 2019 | 438.42 | 446.05 | 438.42 | 441.58 | 29,595 | +3.11(+0.71%) |
Apr 26, 2019 | 436.22 | 440.38 | 434.33 | 438.47 | 24,211 | +3.96(+0.91%) |
Apr 25, 2019 | 432.33 | 436.86 | 431.02 | 434.51 | 48,630 | +1.64(+0.38%) |
Apr 24, 2019 | 433.51 | 439.71 | 432.77 | 432.87 | 41,807 | -2.36(-0.54%) |
Apr 23, 2019 | 423.88 | 435.70 | 423.81 | 435.23 | 32,025 | +9.41(+2.21%) |
Apr 22, 2019 | 429.46 | 429.46 | 422.97 | 425.82 | 27,584 | -1.97(-0.46%) |
Apr 18, 2019 | 433.02 | 434.86 | 426.49 | 427.79 | 26,042 | -5.31(-1.23%) |
Apr 17, 2019 | 435.54 | 436.46 | 431.05 | 433.10 | 29,395 | -1.40(-0.32%) |
Apr 16, 2019 | 425.52 | 434.49 | 424.70 | 434.49 | 37,465 | +11.31(+2.67%) |
Apr 15, 2019 | 429.10 | 430.41 | 417.93 | 423.18 | 30,853 | -7.39(-1.72%) |
Apr 12, 2019 | 425.02 | 431.30 | 425.02 | 430.57 | 25,533 | +7.78(+1.84%) |
Apr 11, 2019 | 420.46 | 425.99 | 418.74 | 422.79 | 31,077 | +2.87(+0.68%) |
Apr 10, 2019 | 415.42 | 420.83 | 414.67 | 419.92 | 36,409 | +4.94(+1.19%) |
Apr 09, 2019 | 416.74 | 417.98 | 413.13 | 414.98 | 36,442 | -2.80(-0.67%) |
Apr 08, 2019 | 412.69 | 420.57 | 412.69 | 417.78 | 29,941 | +1.28(+0.31%) |
Apr 05, 2019 | 416.10 | 418.71 | 415.36 | 416.50 | 20,447 | +0.93(+0.22%) |
Apr 04, 2019 | 411.39 | 417.25 | 411.39 | 415.57 | 16,175 | +3.66(+0.89%) |
Apr 03, 2019 | 415.08 | 418.02 | 411.37 | 411.91 | 36,230 | -0.95(-0.23%) |
Apr 02, 2019 | 415.57 | 416.35 | 411.04 | 412.87 | 26,314 | -2.17(-0.52%) |
Apr 01, 2019 | 405.00 | 416.97 | 403.04 | 415.04 | 29,995 | +14.75(+3.69%) |
Mar 29, 2019 | 405.49 | 406.38 | 398.63 | 400.28 | 40,284 | -1.33(-0.33%) |
Mar 28, 2019 | 397.92 | 402.54 | 393.94 | 401.61 | 33,017 | +6.97(+1.77%) |
Mar 27, 2019 | 392.16 | 396.90 | 383.37 | 394.64 | 42,477 | +2.63(+0.67%) |
Mar 26, 2019 | 381.38 | 392.13 | 379.92 | 392.00 | 41,241 | +12.46(+3.28%) |
Mar 25, 2019 | 378.88 | 383.36 | 375.02 | 379.54 | 71,981 | -1.47(-0.39%) |
Mar 22, 2019 | 393.96 | 393.96 | 379.60 | 381.01 | 39,572 | -15.11(-3.81%) |
Mar 21, 2019 | 399.00 | 401.07 | 394.09 | 396.12 | 38,168 | -4.66(-1.16%) |
Mar 20, 2019 | 412.19 | 417.61 | 399.20 | 400.78 | 55,289 | -12.13(-2.94%) |
Mar 19, 2019 | 424.03 | 429.47 | 412.80 | 412.91 | 35,281 | -10.71(-2.53%) |
Mar 18, 2019 | 417.08 | 424.27 | 417.08 | 423.62 | 52,500 | +6.59(+1.58%) |
Mar 15, 2019 | 419.74 | 422.40 | 414.90 | 417.03 | 115,563 | -2.54(-0.60%) |
Mar 14, 2019 | 419.57 | 420.24 | 416.81 | 419.57 | 31,280 | +0.42(+0.10%) |
Mar 13, 2019 | 418.34 | 420.57 | 418.34 | 419.15 | 33,141 | +2.27(+0.54%) |
Mar 12, 2019 | 422.05 | 422.17 | 416.88 | 416.88 | 37,358 | -4.07(-0.97%) |
Mar 11, 2019 | 416.23 | 423.70 | 413.48 | 420.94 | 33,525 | +5.28(+1.27%) |
Mar 08, 2019 | 411.49 | 416.78 | 411.49 | 415.66 | 47,653 | +0.89(+0.22%) |
Mar 07, 2019 | 417.40 | 419.80 | 413.46 | 414.77 | 27,332 | -4.10(-0.98%) |
Mar 06, 2019 | 428.13 | 428.13 | 417.75 | 418.86 | 30,202 | -9.49(-2.21%) |
Mar 05, 2019 | 429.18 | 429.65 | 425.84 | 428.35 | 29,469 | -3.57(-0.83%) |
Mar 04, 2019 | 430.89 | 435.50 | 429.67 | 431.92 | 40,181 | +1.67(+0.39%) |
Mar 01, 2019 | 429.74 | 432.37 | 428.19 | 430.25 | 28,510 | +1.49(+0.35%) |
Feb 28, 2019 | 430.09 | 430.89 | 428.56 | 428.76 | 26,729 | -2.17(-0.50%) |
Feb 27, 2019 | 427.89 | 431.04 | 425.90 | 430.93 | 16,931 | +3.88(+0.91%) |
Feb 26, 2019 | 427.21 | 431.67 | 425.84 | 427.05 | 55,118 | -2.44(-0.57%) |
Feb 25, 2019 | 434.05 | 437.03 | 428.18 | 429.49 | 28,854 | -2.17(-0.50%) |
Feb 22, 2019 | 431.82 | 434.97 | 429.17 | 431.66 | 31,972 | +0.19(+0.04%) |
Feb 21, 2019 | 429.42 | 432.98 | 429.42 | 431.47 | 47,306 | +1.63(+0.38%) |
Feb 20, 2019 | 427.61 | 431.57 | 425.54 | 429.84 | 21,736 | +1.85(+0.43%) |
Feb 19, 2019 | 420.36 | 428.70 | 420.36 | 428.00 | 22,580 | +6.25(+1.48%) |
Feb 15, 2019 | 418.00 | 423.06 | 418.00 | 421.75 | 15,680 | +5.71(+1.37%) |
Feb 14, 2019 | 416.13 | 418.17 | 413.95 | 416.04 | 23,817 | -1.35(-0.32%) |
Feb 13, 2019 | 417.58 | 420.99 | 414.47 | 417.39 | 39,600 | -0.03(-0.01%) |
Feb 12, 2019 | 411.00 | 420.03 | 411.00 | 417.42 | 30,672 | +7.94(+1.94%) |
Feb 11, 2019 | 405.37 | 410.22 | 405.37 | 409.47 | 29,577 | +3.95(+0.97%) |
Feb 08, 2019 | 403.74 | 412.04 | 402.49 | 405.52 | 28,612 | -0.29(-0.07%) |
Feb 07, 2019 | 404.33 | 407.95 | 392.85 | 405.81 | 21,388 | +2.24(+0.55%) |
Feb 06, 2019 | 402.64 | 404.44 | 400.39 | 403.57 | 15,488 | +1.11(+0.28%) |
Feb 05, 2019 | 404.18 | 404.18 | 400.55 | 402.46 | 33,500 | -1.18(-0.29%) |
Feb 04, 2019 | 398.57 | 405.50 | 398.57 | 403.64 | 18,500 | +0.84(+0.21%) |
Feb 01, 2019 | 402.56 | 402.99 | 400.31 | 402.80 | 29,936 | +2.56(+0.64%) |
Jan 31, 2019 | 398.74 | 401.75 | 395.62 | 400.23 | 23,479 | -1.22(-0.30%) |
Jan 30, 2019 | 406.44 | 410.11 | 401.45 | 401.45 | 21,648 | -2.95(-0.73%) |
Jan 29, 2019 | 408.96 | 410.93 | 404.40 | 404.40 | 16,576 | -2.56(-0.63%) |
Jan 28, 2019 | 405.17 | 409.02 | 405.17 | 406.96 | 23,204 | -1.25(-0.31%) |
Jan 25, 2019 | 405.85 | 409.31 | 404.62 | 408.21 | 25,761 | +3.98(+0.98%) |
Jan 24, 2019 | 406.30 | 406.30 | 401.18 | 404.23 | 52,651 | -3.74(-0.92%) |
Jan 23, 2019 | 407.97 | 411.99 | 405.60 | 407.97 | 18,017 | +1.88(+0.46%) |
Jan 22, 2019 | 408.06 | 409.33 | 404.62 | 406.10 | 53,847 | -3.62(-0.88%) |
Jan 18, 2019 | 402.90 | 410.51 | 402.90 | 409.72 | 26,881 | +7.74(+1.93%) |
Jan 17, 2019 | 397.66 | 404.87 | 393.59 | 401.98 | 28,670 | +3.43(+0.86%) |
Jan 16, 2019 | 394.31 | 406.94 | 391.13 | 398.55 | 49,788 | +4.78(+1.21%) |
Jan 15, 2019 | 394.36 | 394.36 | 384.24 | 393.77 | 20,085 | +0.88(+0.23%) |
Jan 14, 2019 | 388.28 | 394.67 | 388.28 | 392.88 | 47,721 | +1.40(+0.36%) |
Jan 11, 2019 | 387.78 | 393.82 | 386.99 | 391.48 | 30,954 | +2.92(+0.75%) |
Jan 10, 2019 | 391.16 | 391.16 | 384.47 | 388.56 | 25,511 | -3.37(-0.86%) |
Jan 09, 2019 | 388.14 | 395.05 | 386.22 | 391.93 | 31,855 | +5.16(+1.33%) |
Jan 08, 2019 | 386.06 | 388.38 | 382.76 | 386.78 | 34,417 | +2.17(+0.56%) |
Jan 07, 2019 | 384.30 | 388.78 | 383.05 | 384.61 | 24,027 | +0.89(+0.23%) |
Jan 04, 2019 | 380.69 | 386.94 | 380.69 | 383.71 | 58,039 | +7.57(+2.01%) |
Jan 03, 2019 | 370.44 | 378.60 | 370.26 | 376.14 | 26,500 | +3.45(+0.92%) |