Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 444.18 | 462.07 | 443.45 | 457.40 | 1,125,085 | +10.72(+2.40%) |
Feb 27, 2019 | 408.00 | 452.43 | 405.01 | 446.68 | 2,615,301 | +77.19(+20.89%) |
Feb 26, 2019 | 372.00 | 374.92 | 362.51 | 369.49 | 778,869 | -5.60(-1.49%) |
Feb 25, 2019 | 375.23 | 382.84 | 373.85 | 375.09 | 529,092 | +1.03(+0.28%) |
Feb 22, 2019 | 367.17 | 374.31 | 366.25 | 374.06 | 304,700 | +9.08(+2.49%) |
Feb 21, 2019 | 367.00 | 368.88 | 358.07 | 364.98 | 427,140 | -3.36(-0.91%) |
Feb 20, 2019 | 367.35 | 372.48 | 363.17 | 368.34 | 399,167 | +1.13(+0.31%) |
Feb 19, 2019 | 362.61 | 370.89 | 361.39 | 367.21 | 488,870 | +4.11(+1.13%) |
Feb 15, 2019 | 364.19 | 365.56 | 360.01 | 363.10 | 243,300 | +3.26(+0.91%) |
Feb 14, 2019 | 357.00 | 364.56 | 356.00 | 359.84 | 373,567 | -0.73(-0.20%) |
Feb 13, 2019 | 365.03 | 367.86 | 357.54 | 360.57 | 228,207 | -3.43(-0.94%) |
Feb 12, 2019 | 354.38 | 367.61 | 351.51 | 364.00 | 526,911 | +13.17(+3.75%) |
Feb 11, 2019 | 350.00 | 355.11 | 346.99 | 350.83 | 559,865 | +3.01(+0.87%) |
Feb 08, 2019 | 351.19 | 353.27 | 338.95 | 347.82 | 908,100 | -10.38(-2.90%) |
Feb 07, 2019 | 354.58 | 361.50 | 345.39 | 358.20 | 332,162 | -0.72(-0.20%) |
Feb 06, 2019 | 360.37 | 365.75 | 352.96 | 358.92 | 501,510 | -4.33(-1.19%) |
Feb 05, 2019 | 370.28 | 374.97 | 362.31 | 363.25 | 451,093 | -4.83(-1.31%) |
Feb 04, 2019 | 361.85 | 369.03 | 354.39 | 368.08 | 357,949 | +3.42(+0.94%) |
Feb 01, 2019 | 365.73 | 366.89 | 359.00 | 364.66 | 495,500 | +0.66(+0.18%) |
Jan 31, 2019 | 361.70 | 368.27 | 356.06 | 364.00 | 733,777 | +1.98(+0.55%) |
Jan 30, 2019 | 352.13 | 366.34 | 351.30 | 362.02 | 575,417 | +10.79(+3.07%) |
Jan 29, 2019 | 354.70 | 357.00 | 346.40 | 351.23 | 453,076 | -3.77(-1.06%) |
Jan 28, 2019 | 338.12 | 356.42 | 335.28 | 355.00 | 468,673 | +12.12(+3.53%) |
Jan 25, 2019 | 344.33 | 347.51 | 339.09 | 342.88 | 469,300 | +3.73(+1.10%) |
Jan 24, 2019 | 331.07 | 339.83 | 330.00 | 339.15 | 456,261 | +10.27(+3.12%) |
Jan 23, 2019 | 334.79 | 337.06 | 322.82 | 328.88 | 420,517 | -1.98(-0.60%) |
Jan 22, 2019 | 340.99 | 342.38 | 324.12 | 330.86 | 622,210 | -19.80(-5.65%) |
Jan 18, 2019 | 347.07 | 353.97 | 341.12 | 350.66 | 475,900 | +8.43(+2.46%) |
Jan 17, 2019 | 341.26 | 346.29 | 335.11 | 342.23 | 388,099 | -2.69(-0.78%) |
Jan 16, 2019 | 340.00 | 349.61 | 336.47 | 344.92 | 643,606 | -5.18(-1.48%) |
Jan 15, 2019 | 341.19 | 350.99 | 341.19 | 350.10 | 513,224 | +10.33(+3.04%) |
Jan 14, 2019 | 340.70 | 346.57 | 337.00 | 339.77 | 400,675 | -5.18(-1.50%) |
Jan 11, 2019 | 337.49 | 348.46 | 333.86 | 344.95 | 431,900 | +5.36(+1.58%) |
Jan 10, 2019 | 336.09 | 343.99 | 331.00 | 339.59 | 620,410 | -0.37(-0.11%) |
Jan 09, 2019 | 333.10 | 347.79 | 330.55 | 339.96 | 590,224 | +11.47(+3.49%) |
Jan 08, 2019 | 334.17 | 334.99 | 317.74 | 328.49 | 500,925 | -0.45(-0.14%) |
Jan 07, 2019 | 315.73 | 330.89 | 315.73 | 328.94 | 467,744 | +13.61(+4.32%) |
Jan 04, 2019 | 301.67 | 317.97 | 301.01 | 315.33 | 606,500 | +18.74(+6.32%) |
Jan 03, 2019 | 295.08 | 300.50 | 289.14 | 296.59 | 564,325 | -1.42(-0.48%) |
Jan 02, 2019 | 285.61 | 298.87 | 282.88 | 298.01 | 349,010 | +5.16(+1.76%) |
Dec 31, 2018 | 295.00 | 298.32 | 285.11 | 292.85 | 390,300 | +0.76(+0.26%) |
Dec 28, 2018 | 291.89 | 299.81 | 282.44 | 292.09 | 735,600 | +2.99(+1.03%) |
Dec 27, 2018 | 274.17 | 290.29 | 272.61 | 289.10 | 579,254 | +7.29(+2.59%) |
Dec 26, 2018 | 261.23 | 283.91 | 260.42 | 281.81 | 1,031,365 | +24.29(+9.43%) |
Dec 24, 2018 | 281.92 | 284.44 | 257.52 | 257.52 | 1,005,300 | -29.04(-10.13%) |
Dec 21, 2018 | 308.10 | 315.64 | 285.58 | 286.56 | 1,423,500 | -19.84(-6.48%) |
Dec 20, 2018 | 311.52 | 319.02 | 304.10 | 306.40 | 489,468 | -5.99(-1.92%) |
Dec 19, 2018 | 312.78 | 330.85 | 309.30 | 312.39 | 747,846 | +1.56(+0.50%) |
Dec 18, 2018 | 312.90 | 320.16 | 307.42 | 310.83 | 454,839 | +0.34(+0.11%) |
Dec 17, 2018 | 324.79 | 324.87 | 309.74 | 310.49 | 535,054 | -16.03(-4.91%) |
Dec 14, 2018 | 329.00 | 337.33 | 324.13 | 326.52 | 497,400 | -6.99(-2.10%) |
Dec 13, 2018 | 360.10 | 361.00 | 333.33 | 333.51 | 721,475 | -27.85(-7.71%) |
Dec 12, 2018 | 359.65 | 366.12 | 354.93 | 361.36 | 487,773 | +6.12(+1.72%) |
Dec 11, 2018 | 361.00 | 364.94 | 351.68 | 355.24 | 591,678 | +1.72(+0.49%) |
Dec 10, 2018 | 345.02 | 357.52 | 342.49 | 353.52 | 446,875 | +6.96(+2.01%) |
Dec 07, 2018 | 349.50 | 357.91 | 341.65 | 346.56 | 389,900 | -4.00(-1.14%) |
Dec 06, 2018 | 344.02 | 350.89 | 340.26 | 350.56 | 600,827 | -4.29(-1.21%) |
Dec 04, 2018 | 369.00 | 373.92 | 351.06 | 354.85 | 718,700 | -14.66(-3.97%) |
Dec 03, 2018 | 360.91 | 374.84 | 359.00 | 369.51 | 788,873 | +17.54(+4.98%) |
Nov 30, 2018 | 359.34 | 362.03 | 351.71 | 351.97 | 915,300 | -6.02(-1.68%) |
Nov 29, 2018 | 343.52 | 359.38 | 342.00 | 357.99 | 616,410 | +12.21(+3.53%) |
Nov 28, 2018 | 335.00 | 346.02 | 326.86 | 345.78 | 658,522 | +14.06(+4.24%) |
Nov 27, 2018 | 320.32 | 332.01 | 314.21 | 331.72 | 391,100 | +9.54(+2.96%) |
Nov 26, 2018 | 316.79 | 323.68 | 314.12 | 322.18 | 644,249 | +12.36(+3.99%) |
Nov 23, 2018 | 314.08 | 321.16 | 308.53 | 309.82 | 480,000 | -9.18(-2.88%) |
Nov 21, 2018 | 319.00 | 319.00 | 319.00 | 0 | +5.21(+1.66%) | |
Nov 20, 2018 | 327.33 | 332.30 | 312.03 | 313.79 | 1,136,822 | -21.60(-6.44%) |
Nov 19, 2018 | 341.16 | 343.94 | 333.26 | 335.39 | 518,316 | -9.22(-2.68%) |
Nov 16, 2018 | 336.39 | 347.59 | 331.81 | 344.61 | 450,400 | +3.84(+1.13%) |
Nov 15, 2018 | 336.96 | 344.61 | 331.55 | 340.77 | 624,723 | +3.91(+1.16%) |
Nov 14, 2018 | 339.00 | 341.00 | 329.30 | 336.86 | 614,815 | +8.92(+2.72%) |
Nov 13, 2018 | 323.71 | 330.57 | 321.46 | 327.94 | 396,378 | +5.94(+1.84%) |
Nov 12, 2018 | 325.69 | 328.35 | 318.41 | 322.00 | 596,271 | -3.69(-1.13%) |
Nov 09, 2018 | 326.93 | 328.93 | 318.44 | 325.69 | 427,900 | -5.78(-1.74%) |
Nov 08, 2018 | 347.51 | 348.43 | 327.58 | 331.47 | 568,273 | -18.09(-5.18%) |
Nov 07, 2018 | 340.00 | 349.91 | 329.53 | 349.56 | 549,204 | +13.37(+3.98%) |
Nov 06, 2018 | 352.76 | 356.36 | 335.24 | 336.19 | 593,305 | -21.43(-5.99%) |
Nov 05, 2018 | 353.59 | 360.49 | 350.74 | 357.62 | 386,466 | +3.23(+0.91%) |
Nov 02, 2018 | 348.00 | 368.84 | 346.37 | 354.39 | 1,361,300 | +12.74(+3.73%) |
Nov 01, 2018 | 330.89 | 343.45 | 320.06 | 341.65 | 846,206 | +17.15(+5.29%) |
Oct 31, 2018 | 315.07 | 329.51 | 315.00 | 324.50 | 1,042,269 | +14.09(+4.54%) |
Oct 30, 2018 | 286.68 | 312.80 | 285.10 | 310.41 | 868,620 | +23.07(+8.03%) |
Oct 29, 2018 | 300.98 | 304.50 | 281.30 | 287.34 | 956,246 | -8.03(-2.72%) |
Oct 26, 2018 | 295.71 | 302.88 | 287.28 | 295.37 | 725,200 | -2.22(-0.75%) |
Oct 25, 2018 | 296.17 | 302.20 | 291.00 | 297.59 | 601,418 | +6.19(+2.12%) |
Oct 24, 2018 | 306.76 | 309.45 | 291.07 | 291.40 | 490,789 | -15.46(-5.04%) |
Oct 23, 2018 | 303.02 | 309.38 | 295.60 | 306.86 | 505,613 | -6.70(-2.14%) |
Oct 22, 2018 | 305.99 | 318.14 | 301.95 | 313.56 | 580,843 | +11.69(+3.87%) |
Oct 19, 2018 | 300.92 | 312.13 | 298.78 | 301.87 | 418,400 | +3.11(+1.04%) |
Oct 18, 2018 | 313.18 | 317.25 | 297.00 | 298.76 | 499,099 | -14.61(-4.66%) |
Oct 17, 2018 | 307.91 | 319.03 | 304.69 | 313.37 | 536,868 | +4.77(+1.55%) |
Oct 16, 2018 | 297.20 | 309.30 | 296.01 | 308.60 | 1,242,210 | +13.85(+4.70%) |
Oct 15, 2018 | 303.28 | 303.28 | 291.51 | 294.75 | 1,291,392 | -8.67(-2.86%) |
Oct 12, 2018 | 311.94 | 314.21 | 295.40 | 303.42 | 1,350,600 | -1.44(-0.47%) |
Oct 11, 2018 | 314.72 | 320.75 | 298.07 | 304.86 | 944,963 | -14.21(-4.45%) |
Oct 10, 2018 | 336.39 | 338.71 | 314.53 | 319.07 | 835,131 | -20.99(-6.17%) |
Oct 09, 2018 | 337.47 | 341.49 | 333.86 | 340.06 | 495,839 | +0.56(+0.16%) |
Oct 08, 2018 | 348.94 | 351.41 | 327.51 | 339.50 | 1,110,096 | +3.86(+1.15%) |
Oct 05, 2018 | 340.62 | 349.94 | 330.29 | 335.64 | 635,200 | -3.82(-1.13%) |
Oct 04, 2018 | 351.75 | 352.00 | 332.16 | 339.46 | 595,691 | -14.64(-4.13%) |
Oct 03, 2018 | 356.56 | 362.33 | 350.26 | 354.10 | 716,752 | +0.20(+0.06%) |
Oct 02, 2018 | 334.59 | 354.49 | 332.82 | 353.90 | 1,054,020 | +21.41(+6.44%) |
Oct 01, 2018 | 343.84 | 353.11 | 331.74 | 332.49 | 882,795 | -7.98(-2.34%) |
Sep 28, 2018 | 337.74 | 344.65 | 336.52 | 340.47 | 487,200 | +0.39(+0.11%) |
Sep 27, 2018 | 333.31 | 346.10 | 325.09 | 340.08 | 1,018,481 | +9.33(+2.82%) |
Sep 26, 2018 | 320.73 | 337.50 | 320.00 | 330.75 | 949,677 | +11.13(+3.48%) |
Sep 25, 2018 | 333.26 | 333.89 | 318.02 | 319.62 | 800,301 | -11.76(-3.55%) |
Sep 24, 2018 | 317.00 | 334.15 | 313.34 | 331.38 | 1,042,536 | +11.70(+3.66%) |
Sep 21, 2018 | 324.42 | 330.11 | 319.30 | 319.68 | 643,800 | -3.40(-1.05%) |
Sep 20, 2018 | 318.88 | 325.28 | 316.69 | 323.08 | 520,634 | +7.27(+2.30%) |
Sep 19, 2018 | 315.50 | 319.50 | 310.65 | 315.81 | 799,454 | +0.73(+0.23%) |
Sep 18, 2018 | 323.15 | 331.99 | 314.50 | 315.08 | 827,920 | -7.18(-2.23%) |
Sep 17, 2018 | 323.93 | 328.69 | 317.11 | 322.26 | 530,885 | -2.78(-0.86%) |
Sep 14, 2018 | 321.61 | 329.52 | 318.25 | 325.04 | 745,300 | +4.37(+1.36%) |
Sep 13, 2018 | 320.31 | 332.83 | 319.60 | 320.67 | 531,433 | +3.77(+1.19%) |
Sep 12, 2018 | 318.00 | 321.42 | 310.79 | 316.90 | 696,308 | -1.83(-0.57%) |
Sep 11, 2018 | 317.31 | 326.45 | 315.97 | 318.73 | 568,056 | -0.70(-0.22%) |
Sep 10, 2018 | 327.72 | 329.25 | 318.36 | 319.43 | 426,159 | -7.07(-2.17%) |
Sep 07, 2018 | 320.00 | 332.50 | 317.77 | 326.50 | 554,400 | +5.74(+1.79%) |
Sep 06, 2018 | 328.97 | 331.70 | 320.31 | 320.76 | 992,924 | -7.24(-2.21%) |
Sep 05, 2018 | 339.91 | 340.68 | 323.01 | 328.00 | 1,269,159 | -14.27(-4.17%) |
Sep 04, 2018 | 340.00 | 345.60 | 336.97 | 342.27 | 708,023 | -0.14(-0.04%) |
Aug 31, 2018 | 342.41 | 342.41 | 342.41 | 0 | +2.26(+0.66%) | |
Aug 30, 2018 | 375.41 | 375.41 | 339.33 | 340.15 | 1,831,404 | -37.29(-9.88%) |
Aug 29, 2018 | 379.40 | 381.01 | 374.00 | 377.44 | 638,102 | -0.74(-0.20%) |
Aug 28, 2018 | 374.95 | 381.90 | 372.28 | 378.18 | 578,886 | +3.33(+0.89%) |
Aug 27, 2018 | 370.98 | 377.57 | 368.77 | 374.85 | 658,306 | +7.31(+1.99%) |
Aug 24, 2018 | 350.07 | 373.12 | 349.17 | 367.54 | 1,453,400 | +19.21(+5.51%) |
Aug 23, 2018 | 342.50 | 355.00 | 341.86 | 348.33 | 653,954 | +3.40(+0.99%) |
Aug 22, 2018 | 332.92 | 345.98 | 328.00 | 344.93 | 1,663,902 | +16.48(+5.02%) |
Aug 21, 2018 | 319.00 | 335.66 | 315.15 | 328.45 | 1,182,902 | +8.70(+2.72%) |
Aug 20, 2018 | 323.83 | 325.21 | 315.25 | 319.75 | 863,346 | -4.45(-1.37%) |
Aug 17, 2018 | 333.29 | 334.66 | 321.57 | 324.20 | 860,100 | -10.60(-3.17%) |
Aug 16, 2018 | 349.04 | 351.00 | 333.61 | 334.80 | 717,041 | -9.99(-2.90%) |
Aug 15, 2018 | 355.00 | 357.49 | 339.94 | 344.79 | 1,156,941 | -18.72(-5.15%) |
Aug 14, 2018 | 362.36 | 365.61 | 355.31 | 363.51 | 267,538 | +4.65(+1.30%) |
Aug 13, 2018 | 371.95 | 371.95 | 357.09 | 358.86 | 726,100 | -13.49(-3.62%) |
Aug 10, 2018 | 378.86 | 384.97 | 365.61 | 372.35 | 986,500 | -12.04(-3.13%) |
Aug 09, 2018 | 337.88 | 394.92 | 337.19 | 384.39 | 2,098,993 | +39.96(+11.60%) |
Aug 08, 2018 | 348.07 | 356.13 | 343.01 | 344.43 | 672,404 | -2.99(-0.86%) |
Aug 07, 2018 | 349.52 | 351.51 | 343.23 | 347.42 | 893,904 | -1.10(-0.32%) |
Aug 06, 2018 | 342.82 | 349.74 | 340.40 | 348.52 | 339,870 | +4.64(+1.35%) |
Aug 03, 2018 | 340.89 | 344.11 | 336.50 | 343.88 | 380,900 | +4.61(+1.36%) |
Aug 02, 2018 | 343.09 | 345.00 | 335.08 | 339.27 | 662,038 | -6.87(-1.98%) |
Aug 01, 2018 | 342.06 | 353.26 | 339.80 | 346.14 | 580,901 | +3.23(+0.94%) |
Jul 31, 2018 | 342.69 | 354.56 | 339.52 | 342.91 | 658,364 | -0.34(-0.10%) |
Jul 30, 2018 | 355.97 | 356.62 | 340.43 | 343.25 | 787,158 | -11.32(-3.19%) |
Jul 27, 2018 | 365.63 | 366.43 | 350.22 | 354.57 | 562,400 | -9.16(-2.52%) |
Jul 26, 2018 | 355.61 | 367.00 | 355.61 | 363.73 | 397,429 | -1.26(-0.35%) |
Jul 25, 2018 | 355.99 | 366.56 | 351.87 | 364.99 | 516,252 | +11.99(+3.40%) |
Jul 24, 2018 | 366.79 | 368.11 | 350.33 | 353.00 | 671,673 | -10.29(-2.83%) |
Jul 23, 2018 | 373.80 | 374.98 | 357.25 | 363.29 | 960,877 | -10.17(-2.72%) |
Jul 20, 2018 | 372.93 | 381.50 | 368.74 | 373.46 | 779,118 | -1.15(-0.31%) |
Jul 19, 2018 | 375.45 | 363.70 | 374.61 | 948,070 | +5.26(+1.42%) | |
Jul 18, 2018 | 360.23 | 377.66 | 359.70 | 369.35 | 2,050,708 | +9.55(+2.65%) |
Jul 17, 2018 | 339.00 | 362.74 | 332.11 | 359.80 | 1,705,955 | +16.55(+4.82%) |
Jul 16, 2018 | 328.76 | 346.66 | 326.26 | 343.25 | 1,031,651 | +15.57(+4.75%) |
Jul 13, 2018 | 318.00 | 329.15 | 315.13 | 327.68 | 935,104 | +9.63(+3.03%) |
Jul 12, 2018 | 306.09 | 321.61 | 303.67 | 318.05 | 715,924 | +14.81(+4.88%) |
Jul 11, 2018 | 303.12 | 306.60 | 300.00 | 303.24 | 392,147 | -4.91(-1.59%) |
Jul 10, 2018 | 311.30 | 312.00 | 305.26 | 308.15 | 590,771 | -1.62(-0.52%) |
Jul 09, 2018 | 314.16 | 316.11 | 302.40 | 309.77 | 588,543 | -3.14(-1.00%) |
Jul 06, 2018 | 306.31 | 314.87 | 304.00 | 312.91 | 503,842 | +8.45(+2.78%) |
Jul 05, 2018 | 298.72 | 305.52 | 293.52 | 304.46 | 429,594 | +7.03(+2.36%) |
Jul 03, 2018 | 297.43 | 297.43 | 297.43 | 0 | +1.73(+0.59%) | |
Jul 02, 2018 | 294.15 | 299.49 | 291.06 | 295.70 | 591,743 | -3.23(-1.08%) |
Jun 29, 2018 | 297.59 | 303.24 | 296.49 | 298.93 | 537,695 | +2.13(+0.72%) |
Jun 28, 2018 | 285.35 | 300.00 | 285.35 | 296.80 | 675,695 | +11.45(+4.01%) |
Jun 27, 2018 | 299.28 | 302.98 | 284.89 | 285.35 | 691,998 | -13.00(-4.36%) |
Jun 26, 2018 | 296.46 | 305.87 | 295.00 | 298.35 | 984,934 | +10.08(+3.50%) |
Jun 25, 2018 | 287.48 | 289.84 | 281.79 | 288.27 | 576,647 | -2.59(-0.89%) |
Jun 22, 2018 | 292.48 | 295.00 | 285.03 | 290.86 | 481,084 | +3.49(+1.21%) |
Jun 21, 2018 | 301.65 | 301.65 | 286.76 | 287.37 | 595,313 | -9.11(-3.07%) |
Jun 20, 2018 | 298.38 | 305.36 | 295.09 | 296.48 | 767,488 | +1.22(+0.41%) |
Jun 19, 2018 | 288.00 | 298.42 | 286.12 | 295.26 | 648,667 | +0.68(+0.23%) |
Jun 18, 2018 | 300.00 | 303.26 | 290.50 | 294.58 | 994,604 | -9.24(-3.04%) |
Jun 15, 2018 | 305.00 | 305.00 | 303.82 | 821,263 | -1.18(-0.39%) | |
Jun 14, 2018 | 294.15 | 309.80 | 292.34 | 305.00 | 1,849,236 | +14.00(+4.81%) |
Jun 13, 2018 | 300.98 | 303.58 | 290.09 | 291.00 | 858,931 | -10.14(-3.37%) |
Jun 12, 2018 | 297.73 | 306.49 | 293.00 | 301.14 | 528,656 | +3.41(+1.15%) |
Jun 11, 2018 | 288.28 | 308.41 | 287.21 | 297.73 | 1,462,411 | +8.93(+3.09%) |
Jun 08, 2018 | 292.01 | 292.98 | 282.26 | 288.80 | 1,437,406 | -0.05(-0.02%) |
Jun 07, 2018 | 315.00 | 315.00 | 283.11 | 288.85 | 1,447,688 | -26.15(-8.30%) |
Jun 06, 2018 | 306.99 | 321.04 | 306.05 | 315.00 | 759,002 | +7.98(+2.60%) |
Jun 05, 2018 | 307.84 | 313.11 | 305.71 | 307.02 | 634,888 | -0.63(-0.20%) |
Jun 04, 2018 | 297.28 | 307.99 | 297.28 | 307.65 | 478,773 | +10.99(+3.70%) |
Jun 01, 2018 | 292.39 | 299.14 | 290.40 | 296.66 | 558,638 | +5.83(+2.00%) |
May 31, 2018 | 300.39 | 304.00 | 290.09 | 290.83 | 1,028,013 | -11.44(-3.78%) |
May 30, 2018 | 298.35 | 303.63 | 293.35 | 302.27 | 1,076,819 | +4.56(+1.53%) |
May 29, 2018 | 308.13 | 308.26 | 281.00 | 297.71 | 2,464,485 | -16.99(-5.40%) |
May 25, 2018 | 314.70 | 314.70 | 314.70 | 0 | -0.23(-0.07%) | |
May 24, 2018 | 301.89 | 316.48 | 297.51 | 314.93 | 1,383,433 | +10.14(+3.33%) |
May 23, 2018 | 294.00 | 307.64 | 292.70 | 304.79 | 687,303 | +10.03(+3.40%) |
May 22, 2018 | 292.48 | 297.55 | 290.03 | 294.76 | 677,659 | +4.16(+1.43%) |
May 21, 2018 | 295.82 | 298.83 | 287.53 | 290.60 | 493,482 | -4.77(-1.61%) |
May 18, 2018 | 297.75 | 304.66 | 292.24 | 295.37 | 605,541 | -3.48(-1.16%) |
May 17, 2018 | 303.03 | 303.44 | 296.39 | 298.85 | 765,524 | -6.28(-2.06%) |
May 16, 2018 | 289.56 | 305.73 | 285.07 | 305.13 | 1,383,151 | +14.38(+4.95%) |
May 15, 2018 | 294.20 | 295.89 | 284.37 | 290.75 | 1,201,538 | -7.83(-2.62%) |
May 14, 2018 | 310.63 | 314.78 | 296.68 | 298.58 | 1,020,461 | -10.43(-3.38%) |
May 11, 2018 | 315.43 | 321.29 | 308.17 | 309.01 | 835,933 | -7.62(-2.41%) |
May 10, 2018 | 309.89 | 335.99 | 305.98 | 316.63 | 1,857,524 | -8.68(-2.67%) |
May 09, 2018 | 336.32 | 339.00 | 325.06 | 325.31 | 1,357,076 | -8.13(-2.44%) |
May 08, 2018 | 334.22 | 338.16 | 331.18 | 333.44 | 394,092 | -5.87(-1.73%) |
May 07, 2018 | 332.69 | 342.19 | 327.02 | 339.31 | 625,007 | +9.34(+2.83%) |
May 04, 2018 | 327.29 | 331.34 | 325.47 | 329.97 | 847,634 | -0.62(-0.19%) |
May 03, 2018 | 331.91 | 336.03 | 328.75 | 330.59 | 678,085 | -2.66(-0.80%) |
May 02, 2018 | 337.53 | 342.82 | 332.28 | 333.25 | 639,138 | -6.21(-1.83%) |
May 01, 2018 | 339.39 | 342.99 | 335.25 | 339.46 | 310,408 | -0.15(-0.04%) |
Apr 30, 2018 | 340.79 | 346.15 | 337.43 | 339.61 | 297,868 | -1.56(-0.46%) |
Apr 27, 2018 | 354.00 | 354.00 | 337.00 | 341.17 | 530,701 | -3.28(-0.95%) |
Apr 26, 2018 | 339.38 | 350.83 | 337.19 | 344.45 | 776,353 | +8.32(+2.48%) |
Apr 25, 2018 | 326.48 | 338.20 | 323.71 | 336.13 | 883,168 | +7.36(+2.24%) |
Apr 24, 2018 | 331.56 | 340.70 | 326.22 | 328.77 | 699,919 | -1.69(-0.51%) |
Apr 23, 2018 | 325.17 | 331.50 | 324.90 | 330.46 | 540,249 | +5.97(+1.84%) |
Apr 20, 2018 | 329.45 | 332.41 | 318.28 | 324.49 | 745,490 | -5.51(-1.67%) |
Apr 19, 2018 | 345.00 | 345.00 | 325.77 | 330.00 | 1,323,840 | -15.10(-4.38%) |
Apr 18, 2018 | 339.34 | 347.97 | 333.51 | 345.10 | 742,791 | +7.56(+2.24%) |
Apr 17, 2018 | 319.65 | 338.54 | 313.55 | 337.54 | 992,533 | +14.76(+4.57%) |
Apr 16, 2018 | 331.28 | 332.01 | 321.81 | 322.78 | 821,994 | -6.89(-2.09%) |
Apr 13, 2018 | 330.12 | 334.29 | 326.51 | 329.67 | 1,001,230 | +2.27(+0.69%) |
Apr 12, 2018 | 331.05 | 335.99 | 326.00 | 327.40 | 1,001,318 | -1.30(-0.40%) |
Apr 11, 2018 | 348.21 | 348.21 | 328.38 | 328.70 | 1,199,515 | -19.13(-5.50%) |
Apr 10, 2018 | 349.64 | 352.78 | 341.48 | 347.83 | 741,231 | +5.16(+1.51%) |
Apr 09, 2018 | 345.00 | 351.42 | 340.07 | 342.67 | 361,962 | +0.13(+0.04%) |
Apr 06, 2018 | 342.54 | 371,745 | -9.42(-2.68%) | |||
Apr 05, 2018 | 357.65 | 362.69 | 350.51 | 351.96 | 697,959 | -3.52(-0.99%) |
Apr 04, 2018 | 335.60 | 357.12 | 332.85 | 355.48 | 530,276 | +12.61(+3.68%) |
Apr 03, 2018 | 351.31 | 356.23 | 338.64 | 342.87 | 414,816 | -4.33(-1.25%) |
Apr 02, 2018 | 348.26 | 355.09 | 343.69 | 347.20 | 536,649 | -9.19(-2.58%) |
Mar 29, 2018 | 356.39 | 356.39 | 356.39 | 0 | +15.17(+4.45%) | |
Mar 28, 2018 | 351.48 | 358.43 | 335.13 | 341.22 | 822,437 | -10.99(-3.12%) |
Mar 27, 2018 | 356.02 | 363.39 | 348.91 | 352.21 | 1,359,969 | -1.19(-0.34%) |
Mar 26, 2018 | 352.35 | 354.39 | 342.58 | 353.40 | 476,567 | +8.67(+2.52%) |
Mar 23, 2018 | 350.00 | 353.47 | 340.01 | 344.73 | 571,687 | -5.87(-1.67%) |
Mar 22, 2018 | 356.12 | 358.45 | 344.49 | 350.60 | 698,993 | -11.25(-3.11%) |
Mar 21, 2018 | 364.88 | 366.13 | 358.66 | 361.85 | 440,414 | -2.88(-0.79%) |
Mar 20, 2018 | 368.39 | 371.50 | 355.51 | 364.73 | 632,015 | -1.78(-0.49%) |
Mar 19, 2018 | 374.74 | 383.95 | 363.55 | 366.51 | 1,416,124 | -11.93(-3.15%) |
Mar 16, 2018 | 389.04 | 390.57 | 373.35 | 378.44 | 717,343 | -8.67(-2.24%) |
Mar 15, 2018 | 394.52 | 397.78 | 386.24 | 387.11 | 667,025 | -17.86(-4.41%) |
Mar 14, 2018 | 406.74 | 412.17 | 402.81 | 404.97 | 315,620 | -1.44(-0.35%) |
Mar 13, 2018 | 413.41 | 417.91 | 402.31 | 406.41 | 477,175 | -3.64(-0.89%) |
Mar 12, 2018 | 414.81 | 415.71 | 401.18 | 410.05 | 562,086 | -3.89(-0.94%) |
Mar 09, 2018 | 401.62 | 415.66 | 400.00 | 413.94 | 497,453 | +16.62(+4.18%) |
Mar 08, 2018 | 391.60 | 406.00 | 389.06 | 397.32 | 950,223 | -10.56(-2.59%) |
Mar 07, 2018 | 397.31 | 407.88 | 565,781 | -2.37(-0.58%) | ||
Mar 06, 2018 | 394.91 | 411.70 | 393.00 | 410.25 | 811,517 | +19.36(+4.95%) |
Mar 05, 2018 | 387.61 | 395.96 | 382.98 | 390.89 | 600,042 | +1.93(+0.50%) |
Mar 02, 2018 | 381.31 | 389.18 | 372.24 | 388.96 | 560,170 | +3.58(+0.93%) |