Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 406.05 | 412.10 | 392.66 | 395.33 | 1,546,315 | -13.82(-3.38%) |
Mar 30, 2020 | 393.56 | 409.96 | 390.43 | 409.15 | 1,310,288 | +18.88(+4.84%) |
Mar 27, 2020 | 385.06 | 403.88 | 378.40 | 390.28 | 1,161,985 | -15.78(-3.89%) |
Mar 26, 2020 | 366.66 | 408.39 | 364.42 | 406.05 | 1,778,743 | +45.39(+12.59%) |
Mar 25, 2020 | 345.85 | 395.35 | 338.75 | 360.66 | 2,170,552 | +26.67(+7.98%) |
Mar 24, 2020 | 313.86 | 335.21 | 311.16 | 333.99 | 1,467,960 | +39.79(+13.52%) |
Mar 23, 2020 | 318.73 | 318.73 | 293.18 | 294.20 | 1,583,449 | -24.53(-7.70%) |
Mar 20, 2020 | 360.33 | 361.57 | 315.36 | 318.73 | 1,517,113 | -38.31(-10.73%) |
Mar 19, 2020 | 327.07 | 373.03 | 315.66 | 357.05 | 1,773,590 | +21.56(+6.43%) |
Mar 18, 2020 | 317.72 | 336.57 | 291.11 | 335.48 | 2,191,839 | -12.04(-3.46%) |
Mar 17, 2020 | 329.14 | 357.84 | 319.33 | 347.52 | 1,791,403 | +26.49(+8.25%) |
Mar 16, 2020 | 331.06 | 338.37 | 318.10 | 321.03 | 1,746,562 | -50.77(-13.65%) |
Mar 13, 2020 | 373.00 | 376.71 | 348.64 | 371.80 | 1,757,723 | +24.76(+7.14%) |
Mar 12, 2020 | 357.96 | 377.39 | 344.53 | 347.04 | 1,858,445 | -40.21(-10.38%) |
Mar 11, 2020 | 399.85 | 402.54 | 379.34 | 387.25 | 1,406,021 | -25.19(-6.11%) |
Mar 10, 2020 | 396.56 | 412.45 | 390.18 | 412.43 | 1,789,927 | +35.93(+9.54%) |
Mar 09, 2020 | 369.65 | 391.86 | 364.05 | 376.50 | 1,645,130 | -28.21(-6.97%) |
Mar 06, 2020 | 406.08 | 412.40 | 395.83 | 404.71 | 1,625,176 | -19.82(-4.67%) |
Mar 05, 2020 | 428.94 | 433.45 | 417.45 | 424.54 | 1,137,619 | -20.52(-4.61%) |
Mar 04, 2020 | 438.57 | 447.27 | 430.67 | 445.06 | 1,307,085 | +15.16(+3.53%) |
Mar 03, 2020 | 435.49 | 449.44 | 424.65 | 429.90 | 1,782,185 | -5.23(-1.20%) |
Mar 02, 2020 | 416.59 | 435.35 | 411.62 | 435.14 | 1,433,089 | +22.23(+5.38%) |
Feb 28, 2020 | 409.55 | 415.05 | 400.43 | 412.90 | 2,286,768 | -11.42(-2.69%) |
Feb 27, 2020 | 442.00 | 446.66 | 424.29 | 424.33 | 1,442,086 | -29.12(-6.42%) |
Feb 26, 2020 | 453.18 | 461.91 | 450.79 | 453.44 | 1,076,043 | +2.20(+0.49%) |
Feb 25, 2020 | 472.88 | 473.65 | 448.09 | 451.24 | 1,193,831 | -19.62(-4.17%) |
Feb 24, 2020 | 474.88 | 482.73 | 470.55 | 470.86 | 1,192,794 | -25.86(-5.21%) |
Feb 21, 2020 | 502.44 | 503.72 | 494.94 | 496.72 | 554,058 | -8.85(-1.75%) |
Feb 20, 2020 | 508.32 | 510.95 | 499.95 | 505.57 | 532,864 | -4.59(-0.90%) |
Feb 19, 2020 | 506.51 | 510.99 | 504.92 | 510.16 | 429,700 | +6.47(+1.29%) |
Feb 18, 2020 | 503.86 | 504.05 | 501.46 | 503.69 | 452,181 | -1.01(-0.20%) |
Feb 14, 2020 | 504.52 | 507.35 | 501.81 | 504.69 | 529,613 | -2.33(-0.46%) |
Feb 13, 2020 | 507.15 | 510.77 | 505.97 | 507.02 | 537,883 | -3.50(-0.69%) |
Feb 12, 2020 | 512.63 | 514.39 | 508.32 | 510.53 | 478,046 | +1.82(+0.36%) |
Feb 11, 2020 | 503.01 | 509.48 | 502.85 | 508.71 | 671,619 | +8.33(+1.66%) |
Feb 10, 2020 | 493.55 | 500.51 | 493.42 | 500.38 | 834,387 | +4.78(+0.96%) |
Feb 07, 2020 | 490.48 | 495.84 | 490.03 | 495.60 | 799,410 | +0.95(+0.19%) |
Feb 06, 2020 | 488.76 | 495.14 | 482.75 | 494.64 | 924,418 | +9.98(+2.06%) |
Feb 05, 2020 | 484.99 | 487.52 | 479.31 | 484.67 | 1,057,395 | +7.35(+1.54%) |
Feb 04, 2020 | 479.93 | 481.85 | 473.94 | 477.32 | 955,125 | +4.60(+0.97%) |
Feb 03, 2020 | 472.85 | 479.02 | 472.47 | 472.72 | 564,124 | +2.43(+0.52%) |
Jan 31, 2020 | 479.73 | 480.75 | 468.35 | 470.28 | 724,840 | -11.00(-2.29%) |
Jan 30, 2020 | 473.57 | 481.79 | 471.67 | 481.29 | 572,960 | +2.85(+0.60%) |
Jan 29, 2020 | 476.61 | 483.50 | 474.76 | 478.43 | 487,476 | +5.81(+1.23%) |
Jan 28, 2020 | 470.83 | 476.01 | 468.32 | 472.62 | 556,834 | +5.49(+1.18%) |
Jan 27, 2020 | 465.51 | 472.94 | 463.38 | 467.12 | 579,162 | -11.62(-2.43%) |
Jan 24, 2020 | 485.50 | 488.12 | 475.11 | 478.75 | 842,245 | -4.55(-0.94%) |
Jan 23, 2020 | 475.86 | 485.13 | 475.21 | 483.29 | 902,098 | +4.53(+0.95%) |
Jan 22, 2020 | 474.90 | 481.23 | 473.84 | 478.76 | 872,547 | +6.88(+1.46%) |
Jan 21, 2020 | 474.44 | 476.35 | 470.65 | 471.88 | 869,930 | -5.44(-1.14%) |
Jan 17, 2020 | 478.94 | 480.85 | 475.52 | 477.32 | 750,294 | +0.21(+0.04%) |
Jan 16, 2020 | 478.81 | 478.81 | 472.87 | 477.10 | 872,505 | +4.23(+0.89%) |
Jan 15, 2020 | 462.39 | 474.09 | 462.39 | 472.88 | 1,127,122 | +10.65(+2.30%) |
Jan 14, 2020 | 463.86 | 468.19 | 460.62 | 462.23 | 1,035,687 | -4.27(-0.92%) |
Jan 13, 2020 | 457.73 | 466.80 | 457.73 | 466.50 | 730,882 | +9.75(+2.13%) |
Jan 10, 2020 | 458.83 | 459.48 | 455.18 | 456.75 | 542,621 | -0.82(-0.18%) |
Jan 09, 2020 | 458.27 | 459.11 | 455.34 | 457.57 | 535,009 | +5.35(+1.18%) |
Jan 08, 2020 | 452.82 | 454.93 | 447.89 | 452.22 | 814,671 | -0.11(-0.02%) |
Jan 07, 2020 | 448.46 | 454.65 | 448.46 | 452.33 | 509,224 | +2.87(+0.64%) |
Jan 06, 2020 | 446.04 | 450.14 | 444.56 | 449.46 | 461,218 | +0.38(+0.09%) |
Jan 03, 2020 | 447.43 | 451.87 | 447.25 | 449.07 | 378,231 | -4.82(-1.06%) |
Jan 02, 2020 | 454.81 | 454.81 | 450.28 | 453.90 | 628,417 | +5.60(+1.25%) |
Dec 31, 2019 | 446.57 | 448.47 | 444.36 | 448.30 | 332,816 | +1.66(+0.37%) |
Dec 30, 2019 | 449.46 | 449.46 | 445.53 | 446.64 | 309,660 | -1.94(-0.43%) |
Dec 27, 2019 | 448.79 | 449.94 | 447.34 | 448.58 | 248,491 | -0.20(-0.05%) |
Dec 26, 2019 | 445.75 | 448.80 | 445.65 | 448.78 | 176,017 | +3.21(+0.72%) |
Dec 24, 2019 | 446.16 | 446.57 | 443.61 | 445.57 | 141,626 | -0.02(-0.00%) |
Dec 23, 2019 | 447.34 | 448.41 | 443.76 | 445.59 | 405,044 | +0.06(+0.01%) |
Dec 20, 2019 | 451.56 | 451.56 | 445.37 | 445.53 | 1,084,905 | -2.45(-0.55%) |
Dec 19, 2019 | 445.30 | 449.33 | 445.02 | 447.98 | 480,304 | +2.54(+0.57%) |
Dec 18, 2019 | 448.72 | 448.72 | 444.26 | 445.44 | 608,814 | -2.50(-0.56%) |
Dec 17, 2019 | 449.04 | 450.55 | 445.98 | 447.93 | 476,711 | +0.22(+0.05%) |
Dec 16, 2019 | 449.11 | 451.96 | 446.98 | 447.72 | 478,677 | +3.07(+0.69%) |
Dec 13, 2019 | 447.31 | 449.33 | 441.87 | 444.65 | 510,886 | -3.13(-0.70%) |
Dec 12, 2019 | 440.58 | 449.18 | 440.11 | 447.78 | 600,835 | +7.32(+1.66%) |
Dec 11, 2019 | 440.79 | 443.52 | 439.31 | 440.46 | 526,567 | -0.11(-0.02%) |
Dec 10, 2019 | 443.92 | 444.04 | 439.51 | 440.57 | 397,037 | -2.71(-0.61%) |
Dec 09, 2019 | 440.81 | 444.19 | 438.85 | 443.28 | 418,046 | +1.17(+0.26%) |
Dec 06, 2019 | 441.85 | 445.62 | 438.62 | 442.11 | 568,412 | +4.87(+1.11%) |
Dec 05, 2019 | 432.61 | 437.45 | 430.30 | 437.24 | 516,491 | +6.16(+1.43%) |
Dec 04, 2019 | 430.17 | 436.67 | 430.17 | 431.08 | 825,069 | +0.82(+0.19%) |
Dec 03, 2019 | 429.26 | 430.65 | 423.98 | 430.25 | 544,477 | -3.49(-0.80%) |
Dec 02, 2019 | 438.69 | 439.05 | 433.05 | 433.75 | 428,782 | -4.62(-1.05%) |
Nov 29, 2019 | 439.81 | 440.12 | 437.07 | 438.36 | 270,396 | +0.62(+0.14%) |
Nov 27, 2019 | 434.39 | 438.12 | 433.00 | 437.74 | 338,362 | +2.95(+0.68%) |
Nov 26, 2019 | 434.68 | 435.30 | 431.80 | 434.79 | 592,816 | -0.87(-0.20%) |
Nov 25, 2019 | 430.68 | 436.28 | 429.01 | 435.66 | 490,800 | +6.08(+1.41%) |
Nov 22, 2019 | 429.58 | 432.03 | 428.79 | 429.58 | 545,422 | +0.02(+0.00%) |
Nov 21, 2019 | 433.12 | 433.57 | 427.40 | 429.56 | 594,679 | -3.39(-0.78%) |
Nov 20, 2019 | 434.52 | 436.41 | 429.73 | 432.96 | 495,409 | -3.53(-0.81%) |
Nov 19, 2019 | 436.67 | 439.13 | 435.01 | 436.49 | 395,826 | +0.94(+0.22%) |
Nov 18, 2019 | 434.73 | 436.28 | 432.85 | 435.55 | 342,859 | +0.69(+0.16%) |
Nov 15, 2019 | 430.53 | 435.67 | 428.70 | 434.86 | 386,119 | +5.64(+1.31%) |
Nov 14, 2019 | 429.56 | 430.14 | 426.78 | 429.22 | 466,641 | -0.87(-0.20%) |
Nov 13, 2019 | 427.39 | 432.15 | 425.66 | 430.09 | 377,986 | -1.08(-0.25%) |
Nov 12, 2019 | 431.35 | 431.90 | 429.06 | 431.17 | 412,408 | +0.00(+0.00%) |
Nov 11, 2019 | 430.82 | 432.96 | 429.93 | 431.17 | 467,510 | -3.03(-0.70%) |
Nov 08, 2019 | 433.88 | 435.73 | 430.17 | 434.20 | 402,151 | +0.05(+0.01%) |
Nov 07, 2019 | 435.96 | 438.79 | 433.60 | 434.15 | 854,078 | +0.55(+0.13%) |
Nov 06, 2019 | 429.50 | 435.41 | 427.88 | 433.60 | 895,032 | +6.29(+1.47%) |
Nov 05, 2019 | 422.08 | 429.48 | 421.42 | 427.31 | 809,237 | +5.23(+1.24%) |
Nov 04, 2019 | 420.62 | 422.32 | 418.87 | 422.08 | 614,276 | +6.52(+1.57%) |
Nov 01, 2019 | 413.07 | 417.71 | 413.02 | 415.56 | 498,342 | +6.62(+1.62%) |
Oct 31, 2019 | 411.18 | 413.59 | 405.67 | 408.94 | 484,910 | -4.64(-1.12%) |
Oct 30, 2019 | 412.22 | 414.13 | 408.00 | 413.59 | 365,331 | +0.69(+0.17%) |
Oct 29, 2019 | 411.82 | 417.00 | 411.51 | 412.89 | 534,842 | -0.35(-0.09%) |
Oct 28, 2019 | 408.74 | 415.85 | 408.74 | 413.25 | 659,446 | +5.99(+1.47%) |
Oct 25, 2019 | 403.72 | 407.97 | 400.06 | 407.26 | 536,615 | +4.55(+1.13%) |
Oct 24, 2019 | 405.30 | 406.98 | 400.10 | 402.71 | 457,449 | -2.12(-0.52%) |
Oct 23, 2019 | 398.43 | 405.06 | 397.10 | 404.83 | 427,097 | +5.97(+1.50%) |
Oct 22, 2019 | 401.80 | 403.24 | 397.69 | 398.87 | 463,441 | -2.95(-0.73%) |
Oct 21, 2019 | 395.98 | 402.47 | 395.96 | 401.81 | 651,007 | +7.63(+1.93%) |
Oct 18, 2019 | 397.46 | 398.75 | 393.80 | 394.19 | 596,001 | -4.99(-1.25%) |
Oct 17, 2019 | 398.57 | 402.46 | 397.69 | 399.18 | 617,099 | +3.78(+0.96%) |
Oct 16, 2019 | 394.15 | 396.28 | 393.32 | 395.39 | 547,127 | +1.73(+0.44%) |
Oct 15, 2019 | 387.79 | 396.79 | 385.34 | 393.67 | 948,702 | +9.07(+2.36%) |
Oct 14, 2019 | 382.89 | 384.85 | 380.54 | 384.60 | 806,344 | +0.19(+0.05%) |
Oct 11, 2019 | 379.10 | 386.09 | 376.85 | 384.41 | 838,737 | +12.06(+3.24%) |
Oct 10, 2019 | 369.41 | 376.33 | 369.41 | 372.35 | 665,845 | +2.84(+0.77%) |
Oct 09, 2019 | 368.30 | 371.42 | 366.66 | 369.50 | 436,408 | +3.55(+0.97%) |
Oct 08, 2019 | 371.45 | 372.24 | 364.70 | 365.95 | 573,009 | -8.87(-2.37%) |
Oct 07, 2019 | 376.23 | 378.42 | 373.14 | 374.82 | 661,094 | -3.78(-1.00%) |
Oct 04, 2019 | 373.03 | 378.83 | 371.20 | 378.60 | 404,409 | +6.94(+1.87%) |
Oct 03, 2019 | 371.03 | 373.44 | 364.22 | 371.66 | 573,895 | -0.66(-0.18%) |
Oct 02, 2019 | 379.54 | 380.28 | 369.76 | 372.33 | 860,701 | -11.81(-3.07%) |
Oct 01, 2019 | 394.71 | 397.40 | 383.76 | 384.13 | 682,303 | -10.58(-2.68%) |
Sep 30, 2019 | 395.48 | 397.68 | 394.15 | 394.72 | 409,684 | -0.43(-0.11%) |
Sep 27, 2019 | 397.32 | 398.16 | 390.56 | 395.15 | 608,759 | +0.12(+0.03%) |
Sep 26, 2019 | 393.90 | 396.11 | 391.63 | 395.04 | 584,062 | +0.72(+0.18%) |
Sep 25, 2019 | 391.50 | 394.65 | 387.34 | 394.32 | 679,048 | +2.72(+0.69%) |
Sep 24, 2019 | 397.78 | 398.56 | 388.96 | 391.60 | 890,859 | -3.61(-0.91%) |
Sep 23, 2019 | 390.56 | 396.88 | 389.96 | 395.21 | 748,688 | +1.60(+0.41%) |
Sep 20, 2019 | 395.18 | 396.04 | 391.33 | 393.61 | 1,393,643 | +0.36(+0.09%) |
Sep 19, 2019 | 392.87 | 397.65 | 391.58 | 393.25 | 588,286 | +0.73(+0.18%) |
Sep 18, 2019 | 391.98 | 394.11 | 388.78 | 392.52 | 728,754 | +3.53(+0.91%) |
Sep 17, 2019 | 387.02 | 389.32 | 385.02 | 389.00 | 765,386 | +3.07(+0.80%) |
Sep 16, 2019 | 388.99 | 392.05 | 383.04 | 385.92 | 787,365 | -6.42(-1.64%) |
Sep 13, 2019 | 388.08 | 393.97 | 387.13 | 392.35 | 662,048 | +7.27(+1.89%) |
Sep 12, 2019 | 383.44 | 387.29 | 379.75 | 385.07 | 679,878 | +1.70(+0.44%) |
Sep 11, 2019 | 380.22 | 384.53 | 375.43 | 383.37 | 683,125 | +3.98(+1.05%) |
Sep 10, 2019 | 382.64 | 384.50 | 373.28 | 379.40 | 829,592 | -2.22(-0.58%) |
Sep 09, 2019 | 378.17 | 383.41 | 376.31 | 381.62 | 818,152 | +6.22(+1.66%) |
Sep 06, 2019 | 376.33 | 377.44 | 373.05 | 375.40 | 527,471 | -0.79(-0.21%) |
Sep 05, 2019 | 373.62 | 380.85 | 372.74 | 376.19 | 1,003,484 | +8.04(+2.18%) |
Sep 04, 2019 | 368.71 | 370.83 | 365.03 | 368.15 | 592,746 | +2.76(+0.76%) |
Sep 03, 2019 | 369.93 | 369.93 | 362.63 | 365.38 | 614,869 | -5.92(-1.59%) |
Aug 30, 2019 | 373.42 | 374.19 | 369.87 | 371.31 | 530,552 | +0.46(+0.12%) |
Aug 29, 2019 | 368.18 | 373.30 | 366.41 | 370.85 | 796,290 | +7.20(+1.98%) |
Aug 28, 2019 | 358.52 | 363.76 | 357.09 | 363.64 | 672,217 | +2.93(+0.81%) |
Aug 27, 2019 | 357.33 | 361.06 | 356.11 | 360.72 | 1,216,368 | +4.43(+1.24%) |
Aug 26, 2019 | 361.75 | 361.92 | 354.59 | 356.29 | 924,467 | -1.56(-0.44%) |
Aug 23, 2019 | 366.37 | 368.15 | 355.94 | 357.85 | 971,086 | -10.32(-2.80%) |
Aug 22, 2019 | 371.69 | 372.50 | 366.10 | 368.18 | 628,082 | -1.70(-0.46%) |
Aug 21, 2019 | 371.52 | 373.42 | 369.15 | 369.87 | 399,676 | +2.32(+0.63%) |
Aug 20, 2019 | 372.05 | 372.05 | 366.89 | 367.55 | 457,102 | -6.39(-1.71%) |
Aug 19, 2019 | 375.36 | 376.03 | 371.84 | 373.94 | 538,301 | +5.36(+1.45%) |
Aug 16, 2019 | 363.26 | 371.44 | 363.26 | 368.58 | 619,319 | +8.93(+2.48%) |
Aug 15, 2019 | 363.38 | 366.60 | 356.94 | 359.65 | 697,296 | -1.82(-0.50%) |
Aug 14, 2019 | 364.44 | 368.28 | 361.15 | 361.47 | 902,973 | -12.27(-3.28%) |
Aug 13, 2019 | 366.03 | 375.38 | 363.42 | 373.74 | 1,004,757 | +7.81(+2.13%) |
Aug 12, 2019 | 369.27 | 374.28 | 364.19 | 365.93 | 733,953 | -8.69(-2.32%) |
Aug 09, 2019 | 382.25 | 382.33 | 374.19 | 374.62 | 739,609 | -9.92(-2.58%) |
Aug 08, 2019 | 381.36 | 385.26 | 379.25 | 384.54 | 568,929 | +6.35(+1.68%) |
Aug 07, 2019 | 374.98 | 380.30 | 372.09 | 378.19 | 653,179 | -4.67(-1.22%) |
Aug 06, 2019 | 382.58 | 384.78 | 378.04 | 382.86 | 475,841 | +3.86(+1.02%) |
Aug 05, 2019 | 384.84 | 385.92 | 375.04 | 379.00 | 736,798 | -14.85(-3.77%) |
Aug 02, 2019 | 395.42 | 396.92 | 388.19 | 393.85 | 600,427 | -3.28(-0.83%) |
Aug 01, 2019 | 408.77 | 410.94 | 395.20 | 397.13 | 836,034 | -13.82(-3.36%) |
Jul 31, 2019 | 419.96 | 420.31 | 409.05 | 410.95 | 479,218 | -9.43(-2.24%) |
Jul 30, 2019 | 417.39 | 420.44 | 415.41 | 420.38 | 445,717 | +0.09(+0.02%) |
Jul 29, 2019 | 419.11 | 422.98 | 417.10 | 420.29 | 413,502 | +0.12(+0.03%) |
Jul 26, 2019 | 416.83 | 420.78 | 414.63 | 420.17 | 475,585 | +3.78(+0.91%) |
Jul 25, 2019 | 418.75 | 418.75 | 413.08 | 416.39 | 563,166 | -2.88(-0.69%) |
Jul 24, 2019 | 418.23 | 423.27 | 418.10 | 419.27 | 675,301 | -0.27(-0.06%) |
Jul 23, 2019 | 418.68 | 422.38 | 417.99 | 419.55 | 511,213 | +3.44(+0.83%) |
Jul 22, 2019 | 415.25 | 417.42 | 409.35 | 416.11 | 737,231 | +0.27(+0.07%) |
Jul 19, 2019 | 418.53 | 424.41 | 415.19 | 415.84 | 1,009,779 | -1.67(-0.40%) |
Jul 18, 2019 | 413.75 | 417.55 | 413.00 | 417.51 | 567,163 | +3.64(+0.88%) |
Jul 17, 2019 | 417.39 | 418.79 | 411.38 | 413.87 | 581,716 | -5.42(-1.29%) |
Jul 16, 2019 | 423.96 | 424.85 | 419.04 | 419.29 | 465,840 | -3.98(-0.94%) |
Jul 15, 2019 | 424.30 | 424.42 | 421.09 | 423.27 | 473,881 | -0.67(-0.16%) |
Jul 12, 2019 | 420.18 | 424.26 | 418.77 | 423.94 | 537,494 | +2.10(+0.50%) |
Jul 11, 2019 | 419.14 | 422.40 | 416.87 | 421.84 | 444,484 | +3.98(+0.95%) |
Jul 10, 2019 | 416.35 | 418.83 | 415.07 | 417.86 | 574,798 | +1.51(+0.36%) |
Jul 09, 2019 | 413.22 | 418.48 | 411.39 | 416.35 | 507,008 | +1.21(+0.29%) |
Jul 08, 2019 | 416.56 | 419.33 | 414.71 | 415.14 | 471,865 | -5.49(-1.31%) |
Jul 05, 2019 | 417.65 | 420.69 | 414.93 | 420.63 | 435,981 | +2.94(+0.70%) |
Jul 03, 2019 | 414.19 | 419.21 | 414.05 | 417.69 | 391,256 | +4.81(+1.17%) |
Jul 02, 2019 | 415.60 | 415.72 | 410.94 | 412.88 | 394,888 | -2.69(-0.65%) |
Jul 01, 2019 | 417.28 | 419.27 | 412.08 | 415.57 | 536,678 | +3.19(+0.77%) |
Jun 28, 2019 | 412.25 | 415.07 | 409.13 | 412.38 | 721,742 | +4.24(+1.04%) |
Jun 27, 2019 | 406.38 | 410.43 | 405.41 | 408.14 | 401,587 | +3.09(+0.76%) |
Jun 26, 2019 | 404.34 | 405.50 | 400.22 | 405.05 | 494,303 | +2.28(+0.57%) |
Jun 25, 2019 | 406.87 | 406.88 | 400.68 | 402.76 | 516,752 | -4.43(-1.09%) |
Jun 24, 2019 | 411.12 | 413.80 | 405.51 | 407.19 | 452,422 | -4.25(-1.03%) |
Jun 21, 2019 | 408.70 | 414.91 | 407.47 | 411.45 | 1,202,676 | +2.34(+0.57%) |
Jun 20, 2019 | 401.13 | 410.22 | 401.13 | 409.11 | 829,784 | +9.34(+2.34%) |
Jun 19, 2019 | 396.47 | 400.88 | 394.79 | 399.77 | 619,417 | +4.96(+1.26%) |
Jun 18, 2019 | 389.55 | 400.78 | 388.74 | 394.81 | 609,344 | +8.08(+2.09%) |
Jun 17, 2019 | 392.49 | 393.49 | 386.29 | 386.74 | 394,201 | -6.02(-1.53%) |
Jun 14, 2019 | 394.66 | 394.66 | 390.70 | 392.75 | 390,915 | -1.15(-0.29%) |
Jun 13, 2019 | 392.66 | 394.89 | 391.63 | 393.91 | 370,842 | +1.78(+0.45%) |
Jun 12, 2019 | 389.65 | 393.62 | 387.56 | 392.12 | 489,494 | +2.75(+0.71%) |
Jun 11, 2019 | 393.73 | 393.96 | 386.55 | 389.37 | 610,885 | -0.61(-0.16%) |
Jun 10, 2019 | 392.69 | 394.54 | 389.68 | 389.98 | 597,485 | -0.26(-0.07%) |
Jun 07, 2019 | 386.62 | 390.50 | 385.34 | 390.24 | 573,456 | +4.29(+1.11%) |
Jun 06, 2019 | 385.14 | 388.05 | 383.34 | 385.95 | 768,502 | +0.95(+0.25%) |
Jun 05, 2019 | 381.06 | 387.06 | 375.92 | 385.00 | 689,457 | +6.08(+1.60%) |
Jun 04, 2019 | 377.94 | 379.16 | 369.00 | 378.93 | 640,397 | +12.76(+3.48%) |
Jun 03, 2019 | 362.51 | 367.89 | 362.06 | 366.17 | 666,685 | +3.78(+1.04%) |
May 31, 2019 | 366.91 | 366.91 | 361.91 | 362.38 | 613,049 | -9.62(-2.59%) |
May 30, 2019 | 373.65 | 376.26 | 369.58 | 372.00 | 472,930 | -1.17(-0.31%) |
May 29, 2019 | 371.83 | 373.62 | 368.55 | 373.17 | 440,234 | -1.20(-0.32%) |
May 28, 2019 | 380.36 | 380.82 | 374.37 | 374.37 | 509,496 | -5.62(-1.48%) |
May 24, 2019 | 381.08 | 382.15 | 379.16 | 380.00 | 311,914 | +1.63(+0.43%) |
May 23, 2019 | 379.21 | 379.21 | 374.19 | 378.37 | 645,553 | -4.58(-1.20%) |
May 22, 2019 | 383.83 | 385.51 | 380.54 | 382.94 | 379,579 | -2.20(-0.57%) |
May 21, 2019 | 384.41 | 387.46 | 383.86 | 385.14 | 352,041 | +3.11(+0.81%) |
May 20, 2019 | 383.35 | 383.94 | 378.88 | 382.03 | 534,012 | -3.03(-0.79%) |
May 17, 2019 | 385.29 | 390.11 | 383.90 | 385.06 | 569,703 | -4.95(-1.27%) |
May 16, 2019 | 389.37 | 393.01 | 388.72 | 390.01 | 514,992 | +2.51(+0.65%) |
May 15, 2019 | 384.99 | 389.27 | 383.20 | 387.50 | 486,474 | -1.31(-0.34%) |
May 14, 2019 | 387.50 | 393.34 | 387.50 | 388.81 | 475,853 | +2.69(+0.70%) |
May 13, 2019 | 395.14 | 396.24 | 383.86 | 386.12 | 807,144 | -17.63(-4.37%) |
May 10, 2019 | 402.75 | 406.05 | 395.25 | 403.75 | 555,254 | -1.06(-0.26%) |
May 09, 2019 | 397.42 | 405.02 | 396.04 | 404.81 | 499,460 | -1.09(-0.27%) |
May 08, 2019 | 403.04 | 409.38 | 400.80 | 405.90 | 521,574 | +1.48(+0.37%) |
May 07, 2019 | 413.00 | 413.28 | 400.32 | 404.42 | 813,506 | -10.99(-2.65%) |
May 06, 2019 | 412.40 | 417.37 | 409.74 | 415.41 | 498,100 | -5.34(-1.27%) |
May 03, 2019 | 415.53 | 421.11 | 415.44 | 420.76 | 462,367 | +5.31(+1.28%) |
May 02, 2019 | 418.15 | 418.72 | 411.14 | 415.44 | 500,131 | -2.37(-0.57%) |
May 01, 2019 | 424.54 | 425.07 | 417.45 | 417.82 | 560,304 | -5.33(-1.26%) |
Apr 30, 2019 | 418.35 | 423.68 | 416.46 | 423.14 | 650,932 | +4.71(+1.13%) |
Apr 29, 2019 | 418.58 | 419.95 | 417.36 | 418.44 | 420,753 | +0.75(+0.18%) |
Apr 26, 2019 | 414.31 | 418.11 | 411.47 | 417.69 | 537,823 | +3.95(+0.95%) |
Apr 25, 2019 | 416.74 | 419.00 | 412.13 | 413.74 | 686,572 | -4.99(-1.19%) |
Apr 24, 2019 | 413.37 | 420.64 | 412.13 | 418.72 | 1,156,542 | +5.35(+1.30%) |
Apr 23, 2019 | 404.62 | 413.37 | 404.54 | 413.37 | 788,255 | +8.73(+2.16%) |
Apr 22, 2019 | 404.40 | 406.07 | 403.01 | 404.64 | 496,395 | -1.46(-0.36%) |
Apr 18, 2019 | 408.79 | 409.31 | 406.10 | 406.10 | 608,118 | -1.57(-0.39%) |
Apr 17, 2019 | 407.22 | 408.79 | 403.25 | 407.67 | 720,431 | +0.83(+0.20%) |
Apr 16, 2019 | 395.12 | 407.14 | 395.03 | 406.84 | 1,181,926 | +12.80(+3.25%) |
Apr 15, 2019 | 397.96 | 398.61 | 392.21 | 394.04 | 677,515 | -2.17(-0.55%) |
Apr 12, 2019 | 391.27 | 398.81 | 391.27 | 396.21 | 720,844 | +7.19(+1.85%) |
Apr 11, 2019 | 388.06 | 391.32 | 386.20 | 389.02 | 473,309 | +2.92(+0.76%) |
Apr 10, 2019 | 385.09 | 386.26 | 382.97 | 386.10 | 462,017 | +2.57(+0.67%) |
Apr 09, 2019 | 388.41 | 388.88 | 382.40 | 383.53 | 528,503 | -5.52(-1.42%) |
Apr 08, 2019 | 387.65 | 390.39 | 386.40 | 389.05 | 456,862 | +0.91(+0.23%) |
Apr 05, 2019 | 386.46 | 389.65 | 384.23 | 388.14 | 525,553 | +2.84(+0.74%) |
Apr 04, 2019 | 382.97 | 386.05 | 382.75 | 385.30 | 430,224 | +2.41(+0.63%) |
Apr 03, 2019 | 383.01 | 386.14 | 381.35 | 382.88 | 387,417 | +2.29(+0.60%) |
Apr 02, 2019 | 382.29 | 383.78 | 379.74 | 380.60 | 485,202 | -1.69(-0.44%) |