Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 361.16 | 364.91 | 346.65 | 349.69 | 143,099 | -12.33(-3.41%) |
Mar 30, 2020 | 338.42 | 365.06 | 338.42 | 362.02 | 101,300 | +25.60(+7.61%) |
Mar 27, 2020 | 322.86 | 347.47 | 321.86 | 336.42 | 87,591 | +5.75(+1.74%) |
Mar 26, 2020 | 298.36 | 330.67 | 298.36 | 330.67 | 132,767 | +30.29(+10.08%) |
Mar 25, 2020 | 310.62 | 310.62 | 278.25 | 300.38 | 310,641 | -12.67(-4.05%) |
Mar 24, 2020 | 325.79 | 325.79 | 295.63 | 313.05 | 141,307 | -0.06(-0.02%) |
Mar 23, 2020 | 337.99 | 340.83 | 313.11 | 313.11 | 115,213 | -26.77(-7.88%) |
Mar 20, 2020 | 356.20 | 366.12 | 332.39 | 339.88 | 119,452 | -16.17(-4.54%) |
Mar 19, 2020 | 373.23 | 373.23 | 354.42 | 356.04 | 69,390 | -19.15(-5.10%) |
Mar 18, 2020 | 354.59 | 377.55 | 354.59 | 375.20 | 139,469 | +6.57(+1.78%) |
Mar 17, 2020 | 345.27 | 374.57 | 340.45 | 368.63 | 89,123 | +28.65(+8.43%) |
Mar 16, 2020 | 324.08 | 349.15 | 320.73 | 339.98 | 89,539 | +0.76(+0.22%) |
Mar 13, 2020 | 344.39 | 350.25 | 320.35 | 339.22 | 97,774 | +8.60(+2.60%) |
Mar 12, 2020 | 341.34 | 345.49 | 329.29 | 330.62 | 76,416 | -30.28(-8.39%) |
Mar 11, 2020 | 371.19 | 371.19 | 358.32 | 360.90 | 43,781 | -18.84(-4.96%) |
Mar 10, 2020 | 372.11 | 380.77 | 365.97 | 379.74 | 88,923 | +11.52(+3.13%) |
Mar 09, 2020 | 359.37 | 370.68 | 353.76 | 368.22 | 88,816 | -10.32(-2.73%) |
Mar 06, 2020 | 362.10 | 379.51 | 361.29 | 378.54 | 89,592 | +8.92(+2.41%) |
Mar 05, 2020 | 374.13 | 376.71 | 367.57 | 369.62 | 43,669 | -10.42(-2.74%) |
Mar 04, 2020 | 368.02 | 380.73 | 366.87 | 380.04 | 55,171 | +15.84(+4.35%) |
Mar 03, 2020 | 362.95 | 377.94 | 362.11 | 364.21 | 58,529 | +0.84(+0.23%) |
Mar 02, 2020 | 354.07 | 366.26 | 354.07 | 363.37 | 64,179 | +10.31(+2.92%) |
Feb 28, 2020 | 354.60 | 356.63 | 346.43 | 353.06 | 105,881 | -9.37(-2.58%) |
Feb 27, 2020 | 362.89 | 370.99 | 360.78 | 362.43 | 108,443 | -5.01(-1.36%) |
Feb 26, 2020 | 379.84 | 385.43 | 365.42 | 367.43 | 274,739 | -10.54(-2.79%) |
Feb 25, 2020 | 385.38 | 391.46 | 377.97 | 377.97 | 109,741 | -5.53(-1.44%) |
Feb 24, 2020 | 381.00 | 385.59 | 378.10 | 383.50 | 89,613 | -2.03(-0.53%) |
Feb 21, 2020 | 391.28 | 391.28 | 385.17 | 385.54 | 60,865 | -6.28(-1.60%) |
Feb 20, 2020 | 389.73 | 393.64 | 389.51 | 391.82 | 65,054 | +2.72(+0.70%) |
Feb 19, 2020 | 387.12 | 391.20 | 386.05 | 389.10 | 76,503 | +2.43(+0.63%) |
Feb 18, 2020 | 382.19 | 387.60 | 381.03 | 386.68 | 49,728 | +3.32(+0.87%) |
Feb 14, 2020 | 390.61 | 390.61 | 374.78 | 383.36 | 53,381 | +2.96(+0.78%) |
Feb 13, 2020 | 377.08 | 382.54 | 377.08 | 380.40 | 45,584 | +1.84(+0.48%) |
Feb 12, 2020 | 381.48 | 384.24 | 377.15 | 378.56 | 50,329 | -2.13(-0.56%) |
Feb 11, 2020 | 381.37 | 382.94 | 376.63 | 380.69 | 48,419 | +0.11(+0.03%) |
Feb 10, 2020 | 388.05 | 389.85 | 379.14 | 380.58 | 57,729 | -6.23(-1.61%) |
Feb 07, 2020 | 390.81 | 390.95 | 385.53 | 386.81 | 30,047 | -5.42(-1.38%) |
Feb 06, 2020 | 390.39 | 394.88 | 388.48 | 392.24 | 41,040 | +2.65(+0.68%) |
Feb 05, 2020 | 391.23 | 391.78 | 385.84 | 389.58 | 60,762 | +1.30(+0.33%) |
Feb 04, 2020 | 390.68 | 401.58 | 384.72 | 388.28 | 88,510 | -16.86(-4.16%) |
Feb 03, 2020 | 400.43 | 408.33 | 397.05 | 405.15 | 50,564 | +5.72(+1.43%) |
Jan 31, 2020 | 405.04 | 405.04 | 397.35 | 399.42 | 40,063 | -7.48(-1.84%) |
Jan 30, 2020 | 403.80 | 407.01 | 400.89 | 406.90 | 35,777 | +1.78(+0.44%) |
Jan 29, 2020 | 408.90 | 408.90 | 403.08 | 405.12 | 49,699 | -2.11(-0.52%) |
Jan 28, 2020 | 409.68 | 410.19 | 405.83 | 407.23 | 53,397 | -0.70(-0.17%) |
Jan 27, 2020 | 407.52 | 410.21 | 404.45 | 407.93 | 46,357 | -3.22(-0.78%) |
Jan 24, 2020 | 420.94 | 422.74 | 411.00 | 411.14 | 32,799 | -9.46(-2.25%) |
Jan 23, 2020 | 421.93 | 422.01 | 418.93 | 420.60 | 41,537 | -1.43(-0.34%) |
Jan 22, 2020 | 423.15 | 424.20 | 419.12 | 422.03 | 33,249 | +0.33(+0.08%) |
Jan 21, 2020 | 426.82 | 426.82 | 421.33 | 421.70 | 44,380 | -6.43(-1.50%) |
Jan 17, 2020 | 428.26 | 428.44 | 425.39 | 428.13 | 36,761 | +0.92(+0.21%) |
Jan 16, 2020 | 426.42 | 429.14 | 424.84 | 427.21 | 35,678 | +2.18(+0.51%) |
Jan 15, 2020 | 422.93 | 427.68 | 420.90 | 425.03 | 56,459 | +3.04(+0.72%) |
Jan 14, 2020 | 423.39 | 427.36 | 420.71 | 421.99 | 54,352 | -1.24(-0.29%) |
Jan 13, 2020 | 418.21 | 425.13 | 417.15 | 423.23 | 89,947 | +6.37(+1.53%) |
Jan 10, 2020 | 419.38 | 423.38 | 416.12 | 416.86 | 42,044 | -1.75(-0.42%) |
Jan 09, 2020 | 420.09 | 423.17 | 416.86 | 418.61 | 38,223 | -1.34(-0.32%) |
Jan 08, 2020 | 424.34 | 425.27 | 418.90 | 419.95 | 48,089 | -4.86(-1.14%) |
Jan 07, 2020 | 429.10 | 429.55 | 424.04 | 424.82 | 47,000 | -5.20(-1.21%) |
Jan 06, 2020 | 429.81 | 434.33 | 427.22 | 430.01 | 55,624 | -1.76(-0.41%) |
Jan 03, 2020 | 433.80 | 435.53 | 429.53 | 431.78 | 43,915 | -5.05(-1.16%) |
Jan 02, 2020 | 444.11 | 444.11 | 434.01 | 436.83 | 49,161 | -5.21(-1.18%) |
Dec 31, 2019 | 442.38 | 444.98 | 440.88 | 442.03 | 38,302 | -1.28(-0.29%) |
Dec 30, 2019 | 439.64 | 444.11 | 438.11 | 443.31 | 32,499 | +3.94(+0.90%) |
Dec 27, 2019 | 438.17 | 440.62 | 436.11 | 439.37 | 44,245 | +1.44(+0.33%) |
Dec 26, 2019 | 439.56 | 440.70 | 434.97 | 437.94 | 27,954 | -0.11(-0.02%) |
Dec 24, 2019 | 439.97 | 442.30 | 438.05 | 438.05 | 14,088 | -2.13(-0.49%) |
Dec 23, 2019 | 440.37 | 441.46 | 437.93 | 440.18 | 32,114 | +0.15(+0.03%) |
Dec 20, 2019 | 443.04 | 443.04 | 432.75 | 440.03 | 91,573 | -0.54(-0.12%) |
Dec 19, 2019 | 437.81 | 441.48 | 436.76 | 440.57 | 72,561 | +3.20(+0.73%) |
Dec 18, 2019 | 443.12 | 444.29 | 435.98 | 437.37 | 106,281 | -6.01(-1.36%) |
Dec 17, 2019 | 441.75 | 444.44 | 440.68 | 443.39 | 75,411 | +1.87(+0.42%) |
Dec 16, 2019 | 438.11 | 441.51 | 433.50 | 441.51 | 54,694 | +5.50(+1.26%) |
Dec 13, 2019 | 440.18 | 441.78 | 433.84 | 436.02 | 67,029 | -3.93(-0.89%) |
Dec 12, 2019 | 441.04 | 444.87 | 438.78 | 439.95 | 55,728 | -1.52(-0.34%) |
Dec 11, 2019 | 440.37 | 444.02 | 439.78 | 441.47 | 23,300 | +2.43(+0.55%) |
Dec 10, 2019 | 443.25 | 444.06 | 437.76 | 439.05 | 81,143 | -3.27(-0.74%) |
Dec 09, 2019 | 438.71 | 443.25 | 438.53 | 442.31 | 31,378 | +2.89(+0.66%) |
Dec 06, 2019 | 443.45 | 443.45 | 438.30 | 439.43 | 39,005 | -1.36(-0.31%) |
Dec 05, 2019 | 440.14 | 443.18 | 438.33 | 440.79 | 28,441 | +1.83(+0.42%) |
Dec 04, 2019 | 442.42 | 445.68 | 438.96 | 438.96 | 42,290 | -1.99(-0.45%) |
Dec 03, 2019 | 437.05 | 442.64 | 433.45 | 440.95 | 36,604 | +0.64(+0.15%) |
Dec 02, 2019 | 443.45 | 443.45 | 436.55 | 440.31 | 37,986 | -6.74(-1.51%) |
Nov 29, 2019 | 446.48 | 449.74 | 442.55 | 447.05 | 15,800 | +3.59(+0.81%) |
Nov 27, 2019 | 446.36 | 446.36 | 441.18 | 443.45 | 44,087 | +0.00(+0.00%) |
Nov 26, 2019 | 443.42 | 446.80 | 440.40 | 443.45 | 41,964 | +0.81(+0.18%) |
Nov 25, 2019 | 443.45 | 443.91 | 438.48 | 442.64 | 29,775 | -0.71(-0.16%) |
Nov 22, 2019 | 443.91 | 443.91 | 439.26 | 443.36 | 29,281 | -0.78(-0.18%) |
Nov 21, 2019 | 450.83 | 450.83 | 441.91 | 444.13 | 30,648 | -7.17(-1.59%) |
Nov 20, 2019 | 449.90 | 453.12 | 448.43 | 451.30 | 67,911 | +0.97(+0.21%) |
Nov 19, 2019 | 450.95 | 455.17 | 447.75 | 450.33 | 40,434 | -0.51(-0.11%) |
Nov 18, 2019 | 452.56 | 456.03 | 446.50 | 450.84 | 33,113 | -2.62(-0.58%) |
Nov 15, 2019 | 456.95 | 457.18 | 452.32 | 453.45 | 46,518 | -2.72(-0.60%) |
Nov 14, 2019 | 447.60 | 456.36 | 447.60 | 456.18 | 47,467 | +7.58(+1.69%) |
Nov 13, 2019 | 446.80 | 452.83 | 444.13 | 448.60 | 62,729 | +0.49(+0.11%) |
Nov 12, 2019 | 442.99 | 449.56 | 442.95 | 448.11 | 59,021 | +5.30(+1.20%) |
Nov 11, 2019 | 446.50 | 450.87 | 441.77 | 442.81 | 35,344 | -4.89(-1.09%) |
Nov 08, 2019 | 443.37 | 448.25 | 443.37 | 447.70 | 34,916 | +3.27(+0.74%) |
Nov 07, 2019 | 444.72 | 447.32 | 442.40 | 444.43 | 53,844 | +1.09(+0.24%) |
Nov 06, 2019 | 437.45 | 445.66 | 437.20 | 443.35 | 45,167 | +6.22(+1.42%) |
Nov 05, 2019 | 431.51 | 437.33 | 429.19 | 437.13 | 35,457 | +5.02(+1.16%) |
Nov 04, 2019 | 436.56 | 436.56 | 432.04 | 432.11 | 36,247 | -3.28(-0.75%) |
Nov 01, 2019 | 439.55 | 441.06 | 431.83 | 435.38 | 38,231 | -3.99(-0.91%) |
Oct 31, 2019 | 437.50 | 440.49 | 432.11 | 439.37 | 44,640 | +0.40(+0.09%) |
Oct 30, 2019 | 437.51 | 439.43 | 433.65 | 438.98 | 53,179 | -0.42(-0.09%) |
Oct 29, 2019 | 428.43 | 441.53 | 428.43 | 439.39 | 48,995 | +8.49(+1.97%) |
Oct 28, 2019 | 425.43 | 432.12 | 421.79 | 430.90 | 63,800 | +4.45(+1.04%) |
Oct 25, 2019 | 428.56 | 429.52 | 425.37 | 426.45 | 35,137 | -3.45(-0.80%) |
Oct 24, 2019 | 421.39 | 431.87 | 417.83 | 429.90 | 67,768 | +9.36(+2.23%) |
Oct 23, 2019 | 413.55 | 424.88 | 412.51 | 420.54 | 70,341 | +6.99(+1.69%) |
Oct 22, 2019 | 416.48 | 417.93 | 411.39 | 413.55 | 53,983 | -1.09(-0.26%) |
Oct 21, 2019 | 421.58 | 421.58 | 412.09 | 414.64 | 66,604 | -5.24(-1.25%) |
Oct 18, 2019 | 419.78 | 422.10 | 414.80 | 419.88 | 46,518 | +0.60(+0.14%) |
Oct 17, 2019 | 419.74 | 423.42 | 413.88 | 419.28 | 63,402 | +0.35(+0.08%) |
Oct 16, 2019 | 417.93 | 422.70 | 414.16 | 418.93 | 62,170 | +0.12(+0.03%) |
Oct 15, 2019 | 419.80 | 425.09 | 416.92 | 418.81 | 41,608 | +0.89(+0.21%) |
Oct 14, 2019 | 421.21 | 429.24 | 416.23 | 417.93 | 30,731 | -2.71(-0.64%) |
Oct 11, 2019 | 420.58 | 426.78 | 418.51 | 420.63 | 102,540 | +3.35(+0.80%) |
Oct 10, 2019 | 419.16 | 420.40 | 415.16 | 417.28 | 85,886 | -0.96(-0.23%) |
Oct 09, 2019 | 419.89 | 419.89 | 414.55 | 418.24 | 30,041 | +1.46(+0.35%) |
Oct 08, 2019 | 421.82 | 421.82 | 413.63 | 416.78 | 29,159 | -8.14(-1.92%) |
Oct 07, 2019 | 422.88 | 429.59 | 420.92 | 424.93 | 42,692 | +0.36(+0.09%) |
Oct 04, 2019 | 424.25 | 426.71 | 421.45 | 424.57 | 38,231 | +1.29(+0.30%) |
Oct 03, 2019 | 419.54 | 424.89 | 416.03 | 423.28 | 38,752 | +3.05(+0.73%) |
Oct 02, 2019 | 421.54 | 422.92 | 418.70 | 420.23 | 101,775 | -4.33(-1.02%) |
Oct 01, 2019 | 426.93 | 432.79 | 423.68 | 424.56 | 46,574 | -2.69(-0.63%) |
Sep 30, 2019 | 420.45 | 430.88 | 420.45 | 427.25 | 70,599 | +6.80(+1.62%) |
Sep 27, 2019 | 423.11 | 424.40 | 418.87 | 420.45 | 33,259 | -1.10(-0.26%) |
Sep 26, 2019 | 422.18 | 423.46 | 419.00 | 421.55 | 65,034 | +0.39(+0.09%) |
Sep 25, 2019 | 422.46 | 424.75 | 419.98 | 421.17 | 69,485 | -1.47(-0.35%) |
Sep 24, 2019 | 428.21 | 428.88 | 422.60 | 422.64 | 66,742 | -4.60(-1.08%) |
Sep 23, 2019 | 420.20 | 431.06 | 420.20 | 427.24 | 85,046 | +7.64(+1.82%) |
Sep 20, 2019 | 420.71 | 424.45 | 417.45 | 419.60 | 371,156 | +0.06(+0.02%) |
Sep 19, 2019 | 415.14 | 422.47 | 412.93 | 419.54 | 87,751 | +4.44(+1.07%) |
Sep 18, 2019 | 413.35 | 418.32 | 410.79 | 415.10 | 105,040 | +3.20(+0.78%) |
Sep 17, 2019 | 410.38 | 413.02 | 404.99 | 411.90 | 118,882 | +2.15(+0.53%) |
Sep 16, 2019 | 410.88 | 411.87 | 403.94 | 409.74 | 103,437 | -2.92(-0.71%) |
Sep 13, 2019 | 417.03 | 417.03 | 409.31 | 412.66 | 101,987 | -0.35(-0.09%) |
Sep 12, 2019 | 411.14 | 415.58 | 407.61 | 413.01 | 91,403 | +2.47(+0.60%) |
Sep 11, 2019 | 412.17 | 413.99 | 408.53 | 410.54 | 45,487 | -0.69(-0.17%) |
Sep 10, 2019 | 414.58 | 414.58 | 405.23 | 411.23 | 145,084 | -4.71(-1.13%) |
Sep 09, 2019 | 436.32 | 436.52 | 414.88 | 415.94 | 111,189 | -20.21(-4.63%) |
Sep 06, 2019 | 438.44 | 438.44 | 434.39 | 436.15 | 56,809 | +0.30(+0.07%) |
Sep 05, 2019 | 438.26 | 440.81 | 435.45 | 435.86 | 46,600 | +0.32(+0.07%) |
Sep 04, 2019 | 431.27 | 436.33 | 428.98 | 435.53 | 53,890 | +8.73(+2.05%) |
Sep 03, 2019 | 425.59 | 430.82 | 423.73 | 426.80 | 111,082 | -1.07(-0.25%) |
Aug 30, 2019 | 430.40 | 431.28 | 426.51 | 427.87 | 79,444 | -1.41(-0.33%) |
Aug 29, 2019 | 428.78 | 430.34 | 427.67 | 429.28 | 41,276 | +4.24(+1.00%) |
Aug 28, 2019 | 420.68 | 429.76 | 420.68 | 425.04 | 38,174 | +0.92(+0.22%) |
Aug 27, 2019 | 426.56 | 426.56 | 421.32 | 424.12 | 39,309 | +0.06(+0.01%) |
Aug 26, 2019 | 422.24 | 425.75 | 418.04 | 424.06 | 76,151 | +2.17(+0.51%) |
Aug 23, 2019 | 423.93 | 425.20 | 419.81 | 421.89 | 66,573 | -3.62(-0.85%) |
Aug 22, 2019 | 435.84 | 437.10 | 425.36 | 425.51 | 74,720 | -9.74(-2.24%) |
Aug 21, 2019 | 428.83 | 436.28 | 426.77 | 435.25 | 110,789 | +10.30(+2.42%) |
Aug 20, 2019 | 424.34 | 427.08 | 421.44 | 424.95 | 68,975 | +0.62(+0.15%) |
Aug 19, 2019 | 427.95 | 430.74 | 421.96 | 424.33 | 150,866 | -0.88(-0.21%) |
Aug 16, 2019 | 419.40 | 425.55 | 419.40 | 425.21 | 85,769 | +7.86(+1.88%) |
Aug 15, 2019 | 417.08 | 421.15 | 412.61 | 417.36 | 106,640 | +2.29(+0.55%) |
Aug 14, 2019 | 417.59 | 423.06 | 414.74 | 415.06 | 106,209 | -6.07(-1.44%) |
Aug 13, 2019 | 403.76 | 422.73 | 401.98 | 421.14 | 166,935 | +17.49(+4.33%) |
Aug 12, 2019 | 399.16 | 406.43 | 399.16 | 403.65 | 110,598 | +2.72(+0.68%) |
Aug 09, 2019 | 400.76 | 402.09 | 399.97 | 400.93 | 170,095 | -0.13(-0.03%) |
Aug 08, 2019 | 403.93 | 403.93 | 400.42 | 401.06 | 304,850 | +0.00(+0.00%) |
Aug 07, 2019 | 398.34 | 403.13 | 395.72 | 401.06 | 222,024 | +0.09(+0.02%) |
Aug 06, 2019 | 400.72 | 403.54 | 398.19 | 400.97 | 101,761 | -0.06(-0.02%) |
Aug 05, 2019 | 401.15 | 405.72 | 395.26 | 401.03 | 116,565 | -3.41(-0.84%) |
Aug 02, 2019 | 401.29 | 406.00 | 394.98 | 404.44 | 212,813 | +3.38(+0.84%) |
Aug 01, 2019 | 396.36 | 424.47 | 390.33 | 401.06 | 353,250 | +21.08(+5.55%) |
Jul 31, 2019 | 387.05 | 390.82 | 379.98 | 379.98 | 80,193 | -7.10(-1.83%) |
Jul 30, 2019 | 381.53 | 387.08 | 380.40 | 387.08 | 43,905 | +4.61(+1.20%) |
Jul 29, 2019 | 381.92 | 385.79 | 381.37 | 382.48 | 53,380 | +0.73(+0.19%) |
Jul 26, 2019 | 377.92 | 382.06 | 374.91 | 381.75 | 115,061 | +5.81(+1.55%) |
Jul 25, 2019 | 380.93 | 380.93 | 374.82 | 375.93 | 56,339 | -5.01(-1.32%) |
Jul 24, 2019 | 378.32 | 382.03 | 377.85 | 380.94 | 46,745 | +2.51(+0.66%) |
Jul 23, 2019 | 376.81 | 381.07 | 376.49 | 378.44 | 35,661 | +2.62(+0.70%) |
Jul 22, 2019 | 373.88 | 377.92 | 372.68 | 375.82 | 34,395 | +2.52(+0.68%) |
Jul 19, 2019 | 377.66 | 377.96 | 370.60 | 373.29 | 41,386 | -3.52(-0.94%) |
Jul 18, 2019 | 375.03 | 377.46 | 372.06 | 376.82 | 25,979 | +1.05(+0.28%) |
Jul 17, 2019 | 379.81 | 380.23 | 374.83 | 375.77 | 55,714 | -3.50(-0.92%) |
Jul 16, 2019 | 374.02 | 380.14 | 373.90 | 379.27 | 49,651 | +5.43(+1.45%) |
Jul 15, 2019 | 374.29 | 377.43 | 372.77 | 373.84 | 67,069 | +1.02(+0.27%) |
Jul 12, 2019 | 363.52 | 373.67 | 363.15 | 372.82 | 53,924 | +10.71(+2.96%) |
Jul 11, 2019 | 361.95 | 362.62 | 360.38 | 362.12 | 53,696 | +0.50(+0.14%) |
Jul 10, 2019 | 361.45 | 365.71 | 360.53 | 361.62 | 52,688 | -0.09(-0.02%) |
Jul 09, 2019 | 367.71 | 370.38 | 360.36 | 361.71 | 111,835 | -6.90(-1.87%) |
Jul 08, 2019 | 360.52 | 369.39 | 358.76 | 368.62 | 78,849 | +6.18(+1.71%) |
Jul 05, 2019 | 360.06 | 365.02 | 357.61 | 362.43 | 74,118 | +1.93(+0.54%) |
Jul 03, 2019 | 360.69 | 361.53 | 359.94 | 360.50 | 98,418 | +0.00(+0.00%) |
Jul 02, 2019 | 360.26 | 361.80 | 358.82 | 360.50 | 164,877 | +0.57(+0.16%) |
Jul 01, 2019 | 362.58 | 362.87 | 359.07 | 359.94 | 219,149 | -1.42(-0.39%) |
Jun 28, 2019 | 361.30 | 361.38 | 358.65 | 361.35 | 172,869 | +2.06(+0.57%) |
Jun 27, 2019 | 359.45 | 361.22 | 357.80 | 359.29 | 65,251 | +1.17(+0.33%) |
Jun 26, 2019 | 357.96 | 362.21 | 355.78 | 358.12 | 68,900 | +0.65(+0.18%) |
Jun 25, 2019 | 352.88 | 362.87 | 349.07 | 357.47 | 53,234 | +4.25(+1.20%) |
Jun 24, 2019 | 354.56 | 357.22 | 351.89 | 353.21 | 44,370 | -1.26(-0.36%) |
Jun 21, 2019 | 354.15 | 358.92 | 350.33 | 354.47 | 63,133 | -0.45(-0.13%) |
Jun 20, 2019 | 359.49 | 359.49 | 345.07 | 354.92 | 53,301 | -0.94(-0.26%) |
Jun 19, 2019 | 363.68 | 364.10 | 354.32 | 355.86 | 102,076 | -7.34(-2.02%) |
Jun 18, 2019 | 365.01 | 366.67 | 362.81 | 363.21 | 56,947 | -0.41(-0.11%) |
Jun 17, 2019 | 363.75 | 365.27 | 360.85 | 363.61 | 31,322 | -0.02(-0.00%) |
Jun 14, 2019 | 363.75 | 367.49 | 362.04 | 363.63 | 29,847 | +0.20(+0.05%) |
Jun 13, 2019 | 364.41 | 365.76 | 362.17 | 363.43 | 28,578 | -0.67(-0.18%) |
Jun 12, 2019 | 362.70 | 366.11 | 360.43 | 364.11 | 36,560 | +0.63(+0.17%) |
Jun 11, 2019 | 361.30 | 365.97 | 360.19 | 363.48 | 42,563 | +4.23(+1.18%) |
Jun 10, 2019 | 365.50 | 367.65 | 357.90 | 359.24 | 92,357 | -5.93(-1.62%) |
Jun 07, 2019 | 370.40 | 375.42 | 363.79 | 365.17 | 50,035 | -2.19(-0.60%) |
Jun 06, 2019 | 364.17 | 367.73 | 361.38 | 367.36 | 39,353 | +3.85(+1.06%) |
Jun 05, 2019 | 364.92 | 369.75 | 360.93 | 363.51 | 25,011 | +0.20(+0.05%) |
Jun 04, 2019 | 356.07 | 363.85 | 355.60 | 363.32 | 47,454 | +11.90(+3.39%) |
Jun 03, 2019 | 347.68 | 353.84 | 347.04 | 351.42 | 53,926 | +4.14(+1.19%) |
May 31, 2019 | 354.45 | 355.98 | 346.35 | 347.28 | 70,317 | -10.71(-2.99%) |
May 30, 2019 | 358.93 | 359.64 | 354.55 | 357.99 | 29,747 | -0.76(-0.21%) |
May 29, 2019 | 360.97 | 361.27 | 357.67 | 358.75 | 25,297 | -4.32(-1.19%) |
May 28, 2019 | 366.37 | 368.28 | 361.93 | 363.06 | 44,110 | -3.06(-0.84%) |
May 24, 2019 | 366.37 | 371.53 | 363.65 | 366.12 | 50,258 | -0.42(-0.12%) |
May 23, 2019 | 369.57 | 370.06 | 363.18 | 366.55 | 42,710 | -6.17(-1.66%) |
May 22, 2019 | 369.72 | 373.84 | 369.44 | 372.72 | 27,681 | +1.36(+0.37%) |
May 21, 2019 | 371.59 | 376.39 | 370.00 | 371.36 | 39,533 | +1.86(+0.50%) |
May 20, 2019 | 369.71 | 373.48 | 366.31 | 369.50 | 36,297 | -1.90(-0.51%) |
May 17, 2019 | 372.21 | 375.46 | 370.89 | 371.40 | 30,645 | -2.58(-0.69%) |
May 16, 2019 | 373.99 | 378.58 | 373.12 | 373.99 | 40,548 | +0.26(+0.07%) |
May 15, 2019 | 367.72 | 377.67 | 367.72 | 373.73 | 66,285 | +4.42(+1.20%) |
May 14, 2019 | 370.43 | 374.43 | 368.93 | 369.31 | 64,087 | -0.38(-0.10%) |
May 13, 2019 | 374.46 | 374.82 | 369.62 | 369.69 | 40,289 | -8.87(-2.34%) |
May 10, 2019 | 375.87 | 379.71 | 369.88 | 378.55 | 25,073 | +2.96(+0.79%) |
May 09, 2019 | 373.93 | 379.66 | 371.43 | 375.59 | 34,767 | -0.60(-0.16%) |
May 08, 2019 | 372.03 | 381.35 | 372.03 | 376.19 | 49,861 | +0.15(+0.04%) |
May 07, 2019 | 377.30 | 377.32 | 371.15 | 376.04 | 33,978 | -4.81(-1.26%) |
May 06, 2019 | 375.69 | 382.66 | 374.17 | 380.85 | 72,855 | -0.24(-0.06%) |
May 03, 2019 | 376.77 | 382.99 | 373.00 | 381.09 | 49,701 | +6.75(+1.80%) |
May 02, 2019 | 368.63 | 376.14 | 368.63 | 374.34 | 58,326 | +4.65(+1.26%) |
May 01, 2019 | 376.92 | 376.92 | 368.35 | 369.70 | 60,330 | -6.82(-1.81%) |
Apr 30, 2019 | 376.35 | 379.20 | 374.57 | 376.52 | 37,324 | -0.39(-0.10%) |
Apr 29, 2019 | 375.27 | 378.49 | 372.57 | 376.90 | 49,371 | +1.97(+0.53%) |
Apr 26, 2019 | 371.90 | 378.25 | 365.61 | 374.93 | 40,674 | +4.67(+1.26%) |
Apr 25, 2019 | 374.81 | 379.35 | 367.56 | 370.26 | 61,151 | -10.28(-2.70%) |
Apr 24, 2019 | 388.47 | 390.17 | 379.87 | 380.55 | 78,099 | -8.52(-2.19%) |
Apr 23, 2019 | 381.50 | 390.09 | 375.17 | 389.07 | 166,996 | +8.35(+2.19%) |
Apr 22, 2019 | 381.21 | 382.12 | 379.74 | 380.72 | 29,283 | -1.83(-0.48%) |
Apr 18, 2019 | 384.52 | 387.06 | 380.88 | 382.55 | 31,091 | -1.58(-0.41%) |
Apr 17, 2019 | 385.51 | 387.33 | 383.17 | 384.12 | 33,225 | -0.49(-0.13%) |
Apr 16, 2019 | 385.42 | 386.93 | 383.70 | 384.62 | 30,795 | -0.15(-0.04%) |
Apr 15, 2019 | 386.98 | 388.00 | 383.25 | 384.77 | 29,821 | -1.77(-0.46%) |
Apr 12, 2019 | 384.98 | 388.29 | 383.46 | 386.54 | 29,085 | +3.13(+0.82%) |
Apr 11, 2019 | 385.26 | 390.61 | 382.83 | 383.41 | 42,858 | -2.20(-0.57%) |
Apr 10, 2019 | 387.04 | 387.18 | 383.92 | 385.61 | 52,058 | -0.61(-0.16%) |
Apr 09, 2019 | 384.50 | 389.86 | 384.26 | 386.22 | 64,807 | -0.24(-0.06%) |
Apr 08, 2019 | 386.12 | 388.46 | 383.44 | 386.46 | 27,642 | -0.71(-0.18%) |
Apr 05, 2019 | 387.85 | 391.60 | 385.96 | 387.17 | 40,451 | +0.81(+0.21%) |
Apr 04, 2019 | 385.60 | 388.08 | 381.16 | 386.36 | 32,543 | +1.54(+0.40%) |
Apr 03, 2019 | 385.32 | 385.62 | 380.02 | 384.82 | 75,023 | -0.99(-0.26%) |
Apr 02, 2019 | 386.14 | 386.40 | 380.11 | 385.81 | 43,609 | +0.22(+0.06%) |