Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 409.75 | 415.24 | 400.62 | 413.10 | 2,285,675 | -11.43(-2.69%) |
Feb 27, 2020 | 442.21 | 446.87 | 424.50 | 424.53 | 1,441,398 | -29.13(-6.42%) |
Feb 26, 2020 | 453.39 | 462.13 | 451.00 | 453.66 | 1,075,529 | +2.20(+0.49%) |
Feb 25, 2020 | 473.10 | 473.88 | 448.31 | 451.46 | 1,193,261 | -19.63(-4.17%) |
Feb 24, 2020 | 475.11 | 482.96 | 470.77 | 471.09 | 1,192,224 | -25.87(-5.21%) |
Feb 21, 2020 | 502.68 | 503.96 | 495.18 | 496.96 | 553,794 | -8.85(-1.75%) |
Feb 20, 2020 | 508.56 | 511.19 | 500.19 | 505.81 | 532,609 | -4.60(-0.90%) |
Feb 19, 2020 | 506.76 | 511.24 | 505.16 | 510.41 | 429,494 | +6.48(+1.29%) |
Feb 18, 2020 | 504.10 | 504.29 | 501.70 | 503.93 | 451,965 | -1.01(-0.20%) |
Feb 14, 2020 | 504.76 | 507.60 | 502.06 | 504.94 | 529,360 | -2.33(-0.46%) |
Feb 13, 2020 | 507.39 | 511.01 | 506.21 | 507.26 | 537,626 | -3.51(-0.69%) |
Feb 12, 2020 | 512.88 | 514.63 | 508.57 | 510.77 | 477,818 | +1.82(+0.36%) |
Feb 11, 2020 | 503.25 | 509.73 | 503.09 | 508.95 | 671,299 | +8.33(+1.66%) |
Feb 10, 2020 | 493.78 | 500.75 | 493.66 | 500.62 | 833,988 | +4.78(+0.96%) |
Feb 07, 2020 | 490.71 | 496.08 | 490.26 | 495.84 | 799,028 | +0.96(+0.19%) |
Feb 06, 2020 | 488.99 | 495.38 | 482.98 | 494.88 | 923,976 | +9.98(+2.06%) |
Feb 05, 2020 | 485.22 | 487.75 | 479.54 | 484.90 | 1,056,890 | +7.35(+1.54%) |
Feb 04, 2020 | 480.16 | 482.08 | 474.16 | 477.55 | 954,668 | +4.60(+0.97%) |
Feb 03, 2020 | 473.08 | 479.25 | 472.69 | 472.94 | 563,854 | +2.44(+0.52%) |
Jan 31, 2020 | 479.95 | 480.98 | 468.57 | 470.51 | 724,494 | -11.01(-2.29%) |
Jan 30, 2020 | 473.80 | 482.02 | 471.90 | 481.52 | 572,686 | +2.86(+0.60%) |
Jan 29, 2020 | 476.84 | 483.73 | 474.99 | 478.66 | 487,243 | +5.82(+1.23%) |
Jan 28, 2020 | 471.05 | 476.23 | 468.54 | 472.84 | 556,568 | +5.50(+1.18%) |
Jan 27, 2020 | 465.73 | 473.17 | 463.60 | 467.35 | 578,885 | -11.62(-2.43%) |
Jan 24, 2020 | 485.74 | 488.35 | 475.33 | 478.97 | 841,843 | -4.55(-0.94%) |
Jan 23, 2020 | 476.08 | 485.36 | 475.44 | 483.52 | 901,667 | +4.53(+0.95%) |
Jan 22, 2020 | 475.13 | 481.46 | 474.06 | 478.99 | 872,131 | +6.89(+1.46%) |
Jan 21, 2020 | 474.66 | 476.57 | 470.87 | 472.10 | 869,515 | -5.44(-1.14%) |
Jan 17, 2020 | 479.17 | 481.07 | 475.75 | 477.55 | 749,936 | +0.21(+0.04%) |
Jan 16, 2020 | 479.04 | 479.04 | 473.09 | 477.33 | 872,088 | +4.23(+0.89%) |
Jan 15, 2020 | 462.61 | 474.32 | 462.61 | 473.10 | 1,126,583 | +10.65(+2.30%) |
Jan 14, 2020 | 464.08 | 468.41 | 460.84 | 462.45 | 1,035,192 | -4.27(-0.92%) |
Jan 13, 2020 | 457.94 | 467.03 | 457.94 | 466.72 | 730,533 | +9.75(+2.13%) |
Jan 10, 2020 | 459.05 | 459.70 | 455.39 | 456.97 | 542,361 | -0.82(-0.18%) |
Jan 09, 2020 | 458.49 | 459.33 | 455.56 | 457.79 | 534,753 | +5.35(+1.18%) |
Jan 08, 2020 | 453.04 | 455.15 | 448.10 | 452.44 | 814,282 | -0.11(-0.02%) |
Jan 07, 2020 | 448.67 | 454.87 | 448.67 | 452.55 | 508,981 | +2.87(+0.64%) |
Jan 06, 2020 | 446.26 | 450.36 | 444.77 | 449.67 | 460,998 | +0.38(+0.09%) |
Jan 03, 2020 | 447.64 | 452.08 | 447.46 | 449.29 | 378,050 | -4.83(-1.06%) |
Jan 02, 2020 | 455.03 | 455.03 | 450.49 | 454.12 | 628,117 | +5.60(+1.25%) |
Dec 31, 2019 | 446.78 | 448.68 | 444.57 | 448.51 | 332,657 | +1.66(+0.37%) |
Dec 30, 2019 | 449.67 | 449.67 | 445.74 | 446.85 | 309,512 | -1.94(-0.43%) |
Dec 27, 2019 | 449.00 | 450.16 | 447.55 | 448.79 | 248,372 | -0.20(-0.05%) |
Dec 26, 2019 | 445.96 | 449.01 | 445.86 | 449.00 | 175,933 | +3.21(+0.72%) |
Dec 24, 2019 | 446.37 | 446.78 | 443.82 | 445.78 | 141,558 | -0.02(-0.00%) |
Dec 23, 2019 | 447.55 | 448.62 | 443.97 | 445.80 | 404,851 | +0.06(+0.01%) |
Dec 20, 2019 | 451.78 | 451.78 | 445.59 | 445.74 | 1,084,387 | -2.45(-0.55%) |
Dec 19, 2019 | 445.52 | 449.55 | 445.23 | 448.19 | 480,074 | +2.54(+0.57%) |
Dec 18, 2019 | 448.93 | 448.93 | 444.47 | 445.65 | 608,523 | -2.50(-0.56%) |
Dec 17, 2019 | 449.25 | 450.76 | 446.19 | 448.15 | 476,483 | +0.22(+0.05%) |
Dec 16, 2019 | 449.32 | 452.18 | 447.19 | 447.93 | 478,448 | +3.07(+0.69%) |
Dec 13, 2019 | 447.52 | 449.55 | 442.08 | 444.86 | 510,642 | -3.13(-0.70%) |
Dec 12, 2019 | 440.79 | 449.40 | 440.32 | 448.00 | 600,548 | +7.32(+1.66%) |
Dec 11, 2019 | 441.00 | 443.73 | 439.52 | 440.67 | 526,316 | -0.11(-0.02%) |
Dec 10, 2019 | 444.13 | 444.25 | 439.73 | 440.78 | 396,847 | -2.71(-0.61%) |
Dec 09, 2019 | 441.02 | 444.40 | 439.06 | 443.49 | 417,847 | +1.17(+0.26%) |
Dec 06, 2019 | 442.06 | 445.84 | 438.83 | 442.32 | 568,140 | +4.87(+1.11%) |
Dec 05, 2019 | 432.82 | 437.66 | 430.51 | 437.45 | 516,244 | +6.16(+1.43%) |
Dec 04, 2019 | 430.37 | 436.88 | 430.37 | 431.29 | 824,675 | +0.82(+0.19%) |
Dec 03, 2019 | 429.47 | 430.86 | 424.19 | 430.46 | 544,217 | -3.49(-0.80%) |
Dec 02, 2019 | 438.90 | 439.26 | 433.25 | 433.95 | 428,577 | -4.62(-1.05%) |
Nov 29, 2019 | 440.02 | 440.33 | 437.28 | 438.57 | 270,267 | +0.62(+0.14%) |
Nov 27, 2019 | 434.60 | 438.33 | 433.21 | 437.95 | 338,201 | +2.95(+0.68%) |
Nov 26, 2019 | 434.89 | 435.51 | 432.00 | 434.99 | 592,533 | -0.87(-0.20%) |
Nov 25, 2019 | 430.89 | 436.49 | 429.22 | 435.87 | 490,566 | +6.08(+1.41%) |
Nov 22, 2019 | 429.79 | 432.24 | 428.99 | 429.79 | 545,161 | +0.02(+0.00%) |
Nov 21, 2019 | 433.33 | 433.77 | 427.61 | 429.77 | 594,395 | -3.39(-0.78%) |
Nov 20, 2019 | 434.73 | 436.62 | 429.94 | 433.16 | 495,172 | -3.54(-0.81%) |
Nov 19, 2019 | 436.88 | 439.34 | 435.22 | 436.70 | 395,637 | +0.94(+0.22%) |
Nov 18, 2019 | 434.94 | 436.49 | 433.06 | 435.76 | 342,695 | +0.69(+0.16%) |
Nov 15, 2019 | 430.74 | 435.88 | 428.90 | 435.07 | 385,935 | +5.65(+1.31%) |
Nov 14, 2019 | 429.76 | 430.35 | 426.99 | 429.42 | 466,418 | -0.87(-0.20%) |
Nov 13, 2019 | 427.60 | 432.36 | 425.86 | 430.29 | 377,805 | -1.08(-0.25%) |
Nov 12, 2019 | 431.56 | 432.11 | 429.26 | 431.37 | 412,211 | +0.00(+0.00%) |
Nov 11, 2019 | 431.03 | 433.16 | 430.13 | 431.37 | 467,287 | -3.03(-0.70%) |
Nov 08, 2019 | 434.08 | 435.94 | 430.37 | 434.40 | 401,959 | +0.04(+0.01%) |
Nov 07, 2019 | 436.17 | 438.99 | 433.81 | 434.36 | 853,670 | +0.55(+0.13%) |
Nov 06, 2019 | 429.71 | 435.62 | 428.08 | 433.81 | 894,604 | +6.29(+1.47%) |
Nov 05, 2019 | 422.28 | 429.69 | 421.63 | 427.52 | 808,851 | +5.24(+1.24%) |
Nov 04, 2019 | 420.82 | 422.52 | 419.07 | 422.28 | 613,983 | +6.52(+1.57%) |
Nov 01, 2019 | 413.27 | 417.91 | 413.22 | 415.76 | 498,104 | +6.62(+1.62%) |
Oct 31, 2019 | 411.37 | 413.78 | 405.86 | 409.14 | 484,679 | -4.64(-1.12%) |
Oct 30, 2019 | 412.42 | 414.32 | 408.19 | 413.78 | 365,156 | +0.69(+0.17%) |
Oct 29, 2019 | 412.02 | 417.19 | 411.71 | 413.09 | 534,586 | -0.35(-0.09%) |
Oct 28, 2019 | 408.94 | 416.05 | 408.94 | 413.45 | 659,131 | +5.99(+1.47%) |
Oct 25, 2019 | 403.91 | 408.17 | 400.25 | 407.46 | 536,359 | +4.56(+1.13%) |
Oct 24, 2019 | 405.49 | 407.17 | 400.29 | 402.90 | 457,230 | -2.13(-0.53%) |
Oct 23, 2019 | 398.62 | 405.26 | 397.29 | 405.03 | 426,893 | +5.97(+1.50%) |
Oct 22, 2019 | 401.99 | 403.43 | 397.88 | 399.06 | 463,220 | -2.95(-0.73%) |
Oct 21, 2019 | 396.17 | 402.66 | 396.15 | 402.01 | 650,696 | +7.63(+1.93%) |
Oct 18, 2019 | 397.65 | 398.94 | 393.99 | 394.38 | 595,716 | -4.99(-1.25%) |
Oct 17, 2019 | 398.76 | 402.65 | 397.88 | 399.37 | 616,804 | +3.78(+0.96%) |
Oct 16, 2019 | 394.34 | 396.47 | 393.51 | 395.58 | 546,865 | +1.73(+0.44%) |
Oct 15, 2019 | 387.98 | 396.98 | 385.52 | 393.85 | 948,249 | +9.07(+2.36%) |
Oct 14, 2019 | 383.08 | 385.04 | 380.72 | 384.78 | 805,959 | +0.19(+0.05%) |
Oct 11, 2019 | 379.28 | 386.28 | 377.02 | 384.59 | 838,336 | +12.07(+3.24%) |
Oct 10, 2019 | 369.59 | 376.51 | 369.59 | 372.52 | 665,527 | +2.85(+0.77%) |
Oct 09, 2019 | 368.47 | 371.59 | 366.83 | 369.68 | 436,200 | +3.55(+0.97%) |
Oct 08, 2019 | 371.63 | 372.42 | 364.88 | 366.13 | 572,735 | -8.87(-2.37%) |
Oct 07, 2019 | 376.40 | 378.60 | 373.32 | 375.00 | 660,778 | -3.78(-1.00%) |
Oct 04, 2019 | 373.21 | 379.01 | 371.38 | 378.78 | 404,216 | +6.94(+1.87%) |
Oct 03, 2019 | 371.20 | 373.61 | 364.40 | 371.84 | 573,621 | -0.66(-0.18%) |
Oct 02, 2019 | 379.72 | 380.46 | 369.94 | 372.51 | 860,290 | -11.81(-3.07%) |
Oct 01, 2019 | 394.90 | 397.59 | 383.95 | 384.32 | 681,977 | -10.59(-2.68%) |
Sep 30, 2019 | 395.67 | 397.87 | 394.34 | 394.91 | 409,488 | -0.43(-0.11%) |
Sep 27, 2019 | 397.51 | 398.35 | 390.75 | 395.34 | 608,468 | +0.12(+0.03%) |
Sep 26, 2019 | 394.09 | 396.30 | 391.81 | 395.23 | 583,783 | +0.72(+0.18%) |
Sep 25, 2019 | 391.68 | 394.84 | 387.52 | 394.51 | 678,724 | +2.72(+0.69%) |
Sep 24, 2019 | 397.97 | 398.75 | 389.15 | 391.79 | 890,433 | -3.62(-0.91%) |
Sep 23, 2019 | 390.74 | 397.07 | 390.14 | 395.40 | 748,330 | +1.60(+0.41%) |
Sep 20, 2019 | 395.37 | 396.23 | 391.52 | 393.80 | 1,392,977 | +0.36(+0.09%) |
Sep 19, 2019 | 393.06 | 397.84 | 391.77 | 393.44 | 588,004 | +0.73(+0.19%) |
Sep 18, 2019 | 392.17 | 394.30 | 388.96 | 392.71 | 728,406 | +3.53(+0.91%) |
Sep 17, 2019 | 387.21 | 389.50 | 385.20 | 389.18 | 765,020 | +3.07(+0.80%) |
Sep 16, 2019 | 389.18 | 392.24 | 383.22 | 386.11 | 786,989 | -6.43(-1.64%) |
Sep 13, 2019 | 388.27 | 394.15 | 387.31 | 392.53 | 661,732 | +7.28(+1.89%) |
Sep 12, 2019 | 383.63 | 387.47 | 379.93 | 385.26 | 679,554 | +1.70(+0.44%) |
Sep 11, 2019 | 380.40 | 384.71 | 375.61 | 383.56 | 682,799 | +3.98(+1.05%) |
Sep 10, 2019 | 382.82 | 384.69 | 373.46 | 379.58 | 829,196 | -2.23(-0.58%) |
Sep 09, 2019 | 378.36 | 383.59 | 376.49 | 381.80 | 817,761 | +6.22(+1.66%) |
Sep 06, 2019 | 376.51 | 377.62 | 373.23 | 375.58 | 527,219 | -0.79(-0.21%) |
Sep 05, 2019 | 373.80 | 381.03 | 372.92 | 376.37 | 1,003,004 | +8.05(+2.18%) |
Sep 04, 2019 | 368.89 | 371.01 | 365.20 | 368.32 | 592,463 | +2.76(+0.76%) |
Sep 03, 2019 | 370.10 | 370.10 | 362.81 | 365.56 | 614,575 | -5.93(-1.60%) |
Aug 30, 2019 | 373.59 | 374.37 | 370.05 | 371.48 | 530,299 | +0.46(+0.12%) |
Aug 29, 2019 | 368.35 | 373.48 | 366.59 | 371.03 | 795,910 | +7.21(+1.98%) |
Aug 28, 2019 | 358.69 | 363.93 | 357.26 | 363.82 | 671,896 | +2.93(+0.81%) |
Aug 27, 2019 | 357.50 | 361.23 | 356.27 | 360.89 | 1,215,787 | +4.43(+1.24%) |
Aug 26, 2019 | 361.92 | 362.09 | 354.76 | 356.46 | 924,026 | -1.56(-0.44%) |
Aug 23, 2019 | 366.54 | 368.33 | 356.11 | 358.02 | 970,622 | -10.33(-2.80%) |
Aug 22, 2019 | 371.87 | 372.68 | 366.27 | 368.35 | 627,782 | -1.70(-0.46%) |
Aug 21, 2019 | 371.69 | 373.60 | 369.32 | 370.05 | 399,485 | +2.32(+0.63%) |
Aug 20, 2019 | 372.23 | 372.23 | 367.06 | 367.73 | 456,884 | -6.39(-1.71%) |
Aug 19, 2019 | 375.54 | 376.21 | 372.02 | 374.12 | 538,044 | +5.36(+1.45%) |
Aug 16, 2019 | 363.43 | 371.62 | 363.43 | 368.76 | 619,023 | +8.93(+2.48%) |
Aug 15, 2019 | 363.55 | 366.77 | 357.11 | 359.83 | 696,963 | -1.82(-0.50%) |
Aug 14, 2019 | 364.62 | 368.46 | 361.32 | 361.65 | 902,542 | -12.27(-3.28%) |
Aug 13, 2019 | 366.21 | 375.56 | 363.60 | 373.92 | 1,004,277 | +7.82(+2.13%) |
Aug 12, 2019 | 369.44 | 374.45 | 364.36 | 366.10 | 733,603 | -8.69(-2.32%) |
Aug 09, 2019 | 382.44 | 382.51 | 374.37 | 374.80 | 739,256 | -9.93(-2.58%) |
Aug 08, 2019 | 381.54 | 385.44 | 379.43 | 384.72 | 568,657 | +6.36(+1.68%) |
Aug 07, 2019 | 375.16 | 380.48 | 372.27 | 378.37 | 652,867 | -4.68(-1.22%) |
Aug 06, 2019 | 382.76 | 384.96 | 378.22 | 383.04 | 475,614 | +3.86(+1.02%) |
Aug 05, 2019 | 385.02 | 386.10 | 375.22 | 379.19 | 736,446 | -14.86(-3.77%) |
Aug 02, 2019 | 395.61 | 397.11 | 388.38 | 394.04 | 600,141 | -3.28(-0.83%) |
Aug 01, 2019 | 408.96 | 411.14 | 395.39 | 397.32 | 835,635 | -13.83(-3.36%) |
Jul 31, 2019 | 420.16 | 420.51 | 409.24 | 411.15 | 478,989 | -9.43(-2.24%) |
Jul 30, 2019 | 417.58 | 420.64 | 415.61 | 420.58 | 445,504 | +0.09(+0.02%) |
Jul 29, 2019 | 419.31 | 423.19 | 417.30 | 420.50 | 413,304 | +0.12(+0.03%) |
Jul 26, 2019 | 417.03 | 420.98 | 414.82 | 420.37 | 475,358 | +3.78(+0.91%) |
Jul 25, 2019 | 418.95 | 418.95 | 413.28 | 416.59 | 562,897 | -2.88(-0.69%) |
Jul 24, 2019 | 418.43 | 423.47 | 418.30 | 419.48 | 674,979 | -0.27(-0.07%) |
Jul 23, 2019 | 418.88 | 422.58 | 418.19 | 419.75 | 510,969 | +3.44(+0.83%) |
Jul 22, 2019 | 415.45 | 417.62 | 409.55 | 416.31 | 736,879 | +0.27(+0.07%) |
Jul 19, 2019 | 418.73 | 424.61 | 415.39 | 416.04 | 1,009,297 | -1.67(-0.40%) |
Jul 18, 2019 | 413.95 | 417.75 | 413.20 | 417.71 | 566,892 | +3.64(+0.88%) |
Jul 17, 2019 | 417.58 | 418.99 | 411.57 | 414.07 | 581,438 | -5.42(-1.29%) |
Jul 16, 2019 | 424.16 | 425.05 | 419.24 | 419.49 | 465,617 | -3.98(-0.94%) |
Jul 15, 2019 | 424.50 | 424.62 | 421.30 | 423.48 | 473,655 | -0.67(-0.16%) |
Jul 12, 2019 | 420.38 | 424.46 | 418.97 | 424.14 | 537,237 | +2.10(+0.50%) |
Jul 11, 2019 | 419.34 | 422.60 | 417.07 | 422.04 | 444,271 | +3.98(+0.95%) |
Jul 10, 2019 | 416.55 | 419.04 | 415.27 | 418.06 | 574,523 | +1.51(+0.36%) |
Jul 09, 2019 | 413.42 | 418.68 | 411.59 | 416.55 | 506,766 | +1.21(+0.29%) |
Jul 08, 2019 | 416.76 | 419.53 | 414.90 | 415.33 | 471,639 | -5.49(-1.31%) |
Jul 05, 2019 | 417.85 | 420.89 | 415.13 | 420.83 | 435,773 | +2.94(+0.70%) |
Jul 03, 2019 | 414.38 | 419.41 | 414.25 | 417.89 | 391,069 | +4.82(+1.17%) |
Jul 02, 2019 | 415.80 | 415.92 | 411.14 | 413.07 | 394,699 | -2.69(-0.65%) |
Jul 01, 2019 | 417.48 | 419.47 | 412.27 | 415.76 | 536,422 | +3.19(+0.77%) |
Jun 28, 2019 | 412.44 | 415.26 | 409.33 | 412.57 | 721,397 | +4.24(+1.04%) |
Jun 27, 2019 | 406.58 | 410.63 | 405.60 | 408.34 | 401,396 | +3.09(+0.76%) |
Jun 26, 2019 | 404.53 | 405.69 | 400.42 | 405.24 | 494,067 | +2.29(+0.57%) |
Jun 25, 2019 | 407.06 | 407.07 | 400.87 | 402.96 | 516,505 | -4.43(-1.09%) |
Jun 24, 2019 | 411.32 | 414.00 | 405.71 | 407.39 | 452,206 | -4.25(-1.03%) |
Jun 21, 2019 | 408.90 | 415.11 | 407.66 | 411.64 | 1,202,102 | +2.34(+0.57%) |
Jun 20, 2019 | 401.32 | 410.42 | 401.32 | 409.30 | 829,388 | +9.34(+2.34%) |
Jun 19, 2019 | 396.66 | 401.07 | 394.97 | 399.96 | 619,121 | +4.96(+1.26%) |
Jun 18, 2019 | 389.73 | 400.97 | 388.93 | 395.00 | 609,053 | +8.08(+2.09%) |
Jun 17, 2019 | 392.68 | 393.67 | 386.47 | 386.92 | 394,012 | -6.02(-1.53%) |
Jun 14, 2019 | 394.85 | 394.85 | 390.89 | 392.94 | 390,728 | -1.15(-0.29%) |
Jun 13, 2019 | 392.85 | 395.08 | 391.82 | 394.10 | 370,665 | +1.79(+0.45%) |
Jun 12, 2019 | 389.84 | 393.81 | 387.75 | 392.31 | 489,260 | +2.75(+0.71%) |
Jun 11, 2019 | 393.92 | 394.15 | 386.74 | 389.56 | 610,593 | -0.61(-0.16%) |
Jun 10, 2019 | 392.88 | 394.73 | 389.87 | 390.17 | 597,199 | -0.26(-0.07%) |
Jun 07, 2019 | 386.81 | 390.69 | 385.52 | 390.43 | 573,182 | +4.29(+1.11%) |
Jun 06, 2019 | 385.32 | 388.23 | 383.52 | 386.14 | 768,135 | +0.95(+0.25%) |
Jun 05, 2019 | 381.24 | 387.25 | 376.10 | 385.19 | 689,128 | +6.08(+1.60%) |
Jun 04, 2019 | 378.12 | 379.34 | 369.18 | 379.11 | 640,091 | +12.76(+3.48%) |
Jun 03, 2019 | 362.69 | 368.07 | 362.23 | 366.34 | 666,367 | +3.79(+1.04%) |
May 31, 2019 | 367.08 | 367.08 | 362.08 | 362.56 | 612,757 | -9.62(-2.59%) |
May 30, 2019 | 373.83 | 376.44 | 369.76 | 372.18 | 472,704 | -1.17(-0.31%) |
May 29, 2019 | 372.00 | 373.80 | 368.72 | 373.35 | 440,024 | -1.20(-0.32%) |
May 28, 2019 | 380.54 | 381.00 | 374.55 | 374.55 | 509,253 | -5.63(-1.48%) |
May 24, 2019 | 381.26 | 382.33 | 379.34 | 380.18 | 311,765 | +1.63(+0.43%) |
May 23, 2019 | 379.39 | 379.39 | 374.37 | 378.55 | 645,244 | -4.58(-1.20%) |
May 22, 2019 | 384.02 | 385.69 | 380.72 | 383.13 | 379,398 | -2.20(-0.57%) |
May 21, 2019 | 384.59 | 387.65 | 384.04 | 385.33 | 351,873 | +3.11(+0.81%) |
May 20, 2019 | 383.53 | 384.12 | 379.06 | 382.21 | 533,757 | -3.03(-0.79%) |
May 17, 2019 | 385.48 | 390.30 | 384.09 | 385.24 | 569,430 | -4.96(-1.27%) |
May 16, 2019 | 389.56 | 393.20 | 388.91 | 390.19 | 514,746 | +2.51(+0.65%) |
May 15, 2019 | 385.18 | 389.45 | 383.38 | 387.68 | 486,242 | -1.31(-0.34%) |
May 14, 2019 | 387.68 | 393.53 | 387.68 | 388.99 | 475,626 | +2.69(+0.70%) |
May 13, 2019 | 395.32 | 396.43 | 384.04 | 386.30 | 806,759 | -17.64(-4.37%) |
May 10, 2019 | 402.94 | 406.25 | 395.44 | 403.94 | 554,988 | -1.06(-0.26%) |
May 09, 2019 | 397.61 | 405.22 | 396.23 | 405.01 | 499,221 | -1.09(-0.27%) |
May 08, 2019 | 403.23 | 409.58 | 401.00 | 406.10 | 521,324 | +1.48(+0.37%) |
May 07, 2019 | 413.20 | 413.48 | 400.51 | 404.62 | 813,118 | -10.99(-2.65%) |
May 06, 2019 | 412.60 | 417.57 | 409.94 | 415.61 | 497,862 | -5.35(-1.27%) |
May 03, 2019 | 415.73 | 421.31 | 415.64 | 420.96 | 462,146 | +5.31(+1.28%) |
May 02, 2019 | 418.35 | 418.92 | 411.33 | 415.64 | 499,892 | -2.37(-0.57%) |
May 01, 2019 | 424.74 | 425.28 | 417.65 | 418.02 | 560,036 | -5.33(-1.26%) |
Apr 30, 2019 | 418.55 | 423.88 | 416.66 | 423.35 | 650,621 | +4.71(+1.13%) |
Apr 29, 2019 | 418.78 | 420.15 | 417.56 | 418.64 | 420,552 | +0.75(+0.18%) |
Apr 26, 2019 | 414.51 | 418.31 | 411.67 | 417.89 | 537,566 | +3.95(+0.95%) |
Apr 25, 2019 | 416.94 | 419.19 | 412.33 | 413.93 | 686,244 | -4.99(-1.19%) |
Apr 24, 2019 | 413.57 | 420.84 | 412.33 | 418.92 | 1,155,990 | +5.36(+1.30%) |
Apr 23, 2019 | 404.82 | 413.57 | 404.73 | 413.57 | 787,878 | +8.73(+2.16%) |
Apr 22, 2019 | 404.60 | 406.26 | 403.20 | 404.83 | 496,157 | -1.46(-0.36%) |
Apr 18, 2019 | 408.99 | 409.50 | 406.29 | 406.29 | 607,828 | -1.57(-0.39%) |
Apr 17, 2019 | 407.42 | 408.99 | 403.44 | 407.86 | 720,087 | +0.83(+0.20%) |
Apr 16, 2019 | 395.31 | 407.34 | 395.22 | 407.03 | 1,181,361 | +12.81(+3.25%) |
Apr 15, 2019 | 398.15 | 398.80 | 392.40 | 394.23 | 677,191 | -2.17(-0.55%) |
Apr 12, 2019 | 391.46 | 399.00 | 391.46 | 396.40 | 720,499 | +7.19(+1.85%) |
Apr 11, 2019 | 388.24 | 391.51 | 386.38 | 389.21 | 473,083 | +2.92(+0.76%) |
Apr 10, 2019 | 385.27 | 386.44 | 383.15 | 386.29 | 461,797 | +2.57(+0.67%) |
Apr 09, 2019 | 388.60 | 389.06 | 382.59 | 383.71 | 528,251 | -5.52(-1.42%) |
Apr 08, 2019 | 387.84 | 390.58 | 386.58 | 389.24 | 456,643 | +0.91(+0.23%) |
Apr 05, 2019 | 386.64 | 389.84 | 384.41 | 388.33 | 525,302 | +2.84(+0.74%) |
Apr 04, 2019 | 383.15 | 386.23 | 382.93 | 385.48 | 430,018 | +2.42(+0.63%) |
Apr 03, 2019 | 383.20 | 386.32 | 381.53 | 383.07 | 387,232 | +2.29(+0.60%) |
Apr 02, 2019 | 382.47 | 383.96 | 379.93 | 380.78 | 484,971 | -1.69(-0.44%) |
Apr 01, 2019 | 376.54 | 383.56 | 374.63 | 382.47 | 571,874 | +9.61(+2.58%) |
Mar 29, 2019 | 374.90 | 376.90 | 371.83 | 372.86 | 522,551 | +2.09(+0.56%) |
Mar 28, 2019 | 367.65 | 371.35 | 366.63 | 370.76 | 392,817 | +4.65(+1.27%) |
Mar 27, 2019 | 369.57 | 371.25 | 364.43 | 366.12 | 487,135 | -2.64(-0.72%) |
Mar 26, 2019 | 366.93 | 369.32 | 365.50 | 368.76 | 567,306 | +6.34(+1.75%) |
Mar 25, 2019 | 364.68 | 365.99 | 360.58 | 362.42 | 471,110 | -1.70(-0.47%) |
Mar 22, 2019 | 372.11 | 373.78 | 362.18 | 364.13 | 670,869 | -11.34(-3.02%) |
Mar 21, 2019 | 373.92 | 378.38 | 370.09 | 375.47 | 541,492 | +0.38(+0.10%) |
Mar 20, 2019 | 378.82 | 379.25 | 373.02 | 375.08 | 1,010,540 | -4.06(-1.07%) |
Mar 19, 2019 | 386.10 | 386.81 | 378.34 | 379.14 | 1,087,153 | -5.16(-1.34%) |
Mar 18, 2019 | 380.39 | 384.53 | 380.34 | 384.30 | 599,466 | +6.05(+1.60%) |
Mar 15, 2019 | 378.50 | 382.85 | 377.71 | 378.25 | 2,013,639 | -0.07(-0.02%) |
Mar 14, 2019 | 379.92 | 379.92 | 376.12 | 378.32 | 575,032 | +1.56(+0.41%) |
Mar 13, 2019 | 375.44 | 378.12 | 372.10 | 376.76 | 695,400 | +3.49(+0.93%) |
Mar 12, 2019 | 374.83 | 376.04 | 372.43 | 373.27 | 578,462 | -0.23(-0.06%) |
Mar 11, 2019 | 369.93 | 374.62 | 368.98 | 373.50 | 679,794 | +5.92(+1.61%) |
Mar 08, 2019 | 366.93 | 368.08 | 364.00 | 367.57 | 672,817 | -1.64(-0.44%) |
Mar 07, 2019 | 379.03 | 379.50 | 366.90 | 369.21 | 535,767 | -5.82(-1.55%) |
Mar 06, 2019 | 377.35 | 378.64 | 374.62 | 375.03 | 312,594 | -2.32(-0.62%) |
Mar 05, 2019 | 378.86 | 380.13 | 376.16 | 377.35 | 496,878 | -1.32(-0.35%) |
Mar 04, 2019 | 386.08 | 387.04 | 375.83 | 378.67 | 792,434 | -5.58(-1.45%) |