Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 387.53 | 391.30 | 382.80 | 384.25 | 759,008 | +0.48(+0.12%) |
Feb 28, 2019 | 382.72 | 385.07 | 381.32 | 383.77 | 591,382 | +1.05(+0.27%) |
Feb 27, 2019 | 381.13 | 385.05 | 380.01 | 382.72 | 532,520 | +1.28(+0.34%) |
Feb 26, 2019 | 378.96 | 383.59 | 377.25 | 381.44 | 545,154 | +1.38(+0.36%) |
Feb 25, 2019 | 380.36 | 385.14 | 379.28 | 380.06 | 596,164 | +1.91(+0.51%) |
Feb 22, 2019 | 377.10 | 378.34 | 375.31 | 378.14 | 462,195 | +1.47(+0.39%) |
Feb 21, 2019 | 378.04 | 378.89 | 374.79 | 376.67 | 521,796 | -1.91(-0.50%) |
Feb 20, 2019 | 373.86 | 378.81 | 372.12 | 378.57 | 650,536 | +5.32(+1.43%) |
Feb 19, 2019 | 370.96 | 374.92 | 370.74 | 373.25 | 505,867 | -0.76(-0.20%) |
Feb 15, 2019 | 368.16 | 374.60 | 368.16 | 374.01 | 693,178 | +7.42(+2.02%) |
Feb 14, 2019 | 367.48 | 368.23 | 361.89 | 366.59 | 626,584 | -3.52(-0.95%) |
Feb 13, 2019 | 369.46 | 375.57 | 368.95 | 370.12 | 927,953 | +1.68(+0.46%) |
Feb 12, 2019 | 360.37 | 368.64 | 359.70 | 368.44 | 712,967 | +11.09(+3.10%) |
Feb 11, 2019 | 358.25 | 359.22 | 355.87 | 357.34 | 628,512 | +0.81(+0.23%) |
Feb 08, 2019 | 356.87 | 358.51 | 351.65 | 356.53 | 654,835 | -2.81(-0.78%) |
Feb 07, 2019 | 358.77 | 361.83 | 355.01 | 359.34 | 542,059 | -1.19(-0.33%) |
Feb 06, 2019 | 362.31 | 364.34 | 359.39 | 360.54 | 490,333 | -1.01(-0.28%) |
Feb 05, 2019 | 362.04 | 362.92 | 358.51 | 361.55 | 545,159 | -0.36(-0.10%) |
Feb 04, 2019 | 360.63 | 362.57 | 357.75 | 361.92 | 616,077 | +1.01(+0.28%) |
Feb 01, 2019 | 361.45 | 361.57 | 356.84 | 360.90 | 676,547 | +1.50(+0.42%) |
Jan 31, 2019 | 351.73 | 360.17 | 351.73 | 359.40 | 866,265 | +5.84(+1.65%) |
Jan 30, 2019 | 354.31 | 355.82 | 347.92 | 353.56 | 1,004,607 | +0.61(+0.17%) |
Jan 29, 2019 | 356.30 | 356.74 | 351.79 | 352.94 | 696,124 | +1.96(+0.56%) |
Jan 28, 2019 | 351.41 | 353.17 | 348.43 | 350.99 | 739,647 | -3.97(-1.12%) |
Jan 25, 2019 | 356.06 | 358.53 | 354.27 | 354.96 | 661,649 | +2.94(+0.83%) |
Jan 24, 2019 | 353.20 | 356.16 | 347.91 | 352.03 | 968,262 | -1.66(-0.47%) |
Jan 23, 2019 | 357.63 | 358.96 | 349.60 | 353.69 | 762,419 | -4.43(-1.24%) |
Jan 22, 2019 | 360.56 | 362.97 | 355.95 | 358.12 | 1,045,898 | -5.07(-1.39%) |
Jan 18, 2019 | 361.14 | 364.15 | 358.11 | 363.19 | 1,191,638 | +6.00(+1.68%) |
Jan 17, 2019 | 355.87 | 361.01 | 349.54 | 357.19 | 1,034,171 | -0.45(-0.13%) |
Jan 16, 2019 | 348.16 | 365.25 | 347.58 | 357.64 | 1,539,524 | +10.68(+3.08%) |
Jan 15, 2019 | 343.36 | 347.32 | 340.63 | 346.96 | 977,693 | +3.71(+1.08%) |
Jan 14, 2019 | 340.17 | 346.30 | 338.65 | 343.25 | 1,062,158 | -1.29(-0.37%) |
Jan 11, 2019 | 342.03 | 346.02 | 337.40 | 344.54 | 815,830 | -1.38(-0.40%) |
Jan 10, 2019 | 345.58 | 347.14 | 342.20 | 345.91 | 562,531 | -0.60(-0.17%) |
Jan 09, 2019 | 345.91 | 349.07 | 342.28 | 346.51 | 739,775 | +1.97(+0.57%) |
Jan 08, 2019 | 344.41 | 347.08 | 340.81 | 344.54 | 740,217 | +4.33(+1.27%) |
Jan 07, 2019 | 338.50 | 344.77 | 337.19 | 340.21 | 825,180 | +0.94(+0.28%) |
Jan 04, 2019 | 333.51 | 340.23 | 330.75 | 339.26 | 748,152 | +11.98(+3.66%) |
Jan 03, 2019 | 333.38 | 334.70 | 326.67 | 327.28 | 902,002 | -9.91(-2.94%) |
Jan 02, 2019 | 334.47 | 338.69 | 333.44 | 337.19 | 1,070,323 | -2.94(-0.87%) |
Dec 31, 2018 | 336.95 | 341.02 | 334.10 | 340.13 | 707,152 | +3.98(+1.18%) |
Dec 28, 2018 | 339.36 | 341.38 | 333.82 | 336.15 | 715,006 | +0.37(+0.11%) |
Dec 27, 2018 | 326.06 | 335.92 | 322.58 | 335.78 | 904,929 | +5.69(+1.72%) |
Dec 26, 2018 | 315.41 | 330.29 | 312.53 | 330.09 | 1,008,701 | +16.85(+5.38%) |
Dec 24, 2018 | 316.15 | 321.21 | 312.40 | 313.25 | 576,301 | -6.40(-2.00%) |
Dec 21, 2018 | 321.55 | 330.87 | 318.17 | 319.64 | 1,989,567 | -2.17(-0.68%) |
Dec 20, 2018 | 319.74 | 327.26 | 319.03 | 321.82 | 1,277,925 | -0.45(-0.14%) |
Dec 19, 2018 | 330.46 | 336.29 | 319.80 | 322.27 | 1,151,916 | -9.66(-2.91%) |
Dec 18, 2018 | 330.54 | 336.63 | 328.86 | 331.93 | 1,129,680 | +4.42(+1.35%) |
Dec 17, 2018 | 329.03 | 336.82 | 325.96 | 327.51 | 1,039,638 | -3.51(-1.06%) |
Dec 14, 2018 | 331.65 | 337.06 | 329.58 | 331.02 | 783,838 | -4.30(-1.28%) |
Dec 13, 2018 | 339.58 | 339.77 | 332.92 | 335.32 | 682,075 | -2.43(-0.72%) |
Dec 12, 2018 | 339.89 | 344.36 | 336.49 | 337.75 | 850,989 | +3.82(+1.14%) |
Dec 11, 2018 | 346.55 | 347.29 | 330.80 | 333.93 | 885,667 | -6.58(-1.93%) |
Dec 10, 2018 | 338.45 | 341.54 | 328.73 | 340.51 | 1,011,789 | +0.14(+0.04%) |
Dec 07, 2018 | 347.06 | 354.86 | 339.56 | 340.37 | 1,119,918 | -6.17(-1.78%) |
Dec 06, 2018 | 346.16 | 346.73 | 330.23 | 346.55 | 1,597,400 | -4.67(-1.33%) |
Dec 04, 2018 | 371.47 | 371.97 | 347.50 | 351.21 | 1,000,539 | -22.44(-6.01%) |
Dec 03, 2018 | 375.31 | 376.57 | 369.76 | 373.66 | 1,162,190 | +5.89(+1.60%) |
Nov 30, 2018 | 362.00 | 367.76 | 360.02 | 367.76 | 1,241,102 | +4.36(+1.20%) |
Nov 29, 2018 | 365.18 | 367.06 | 359.77 | 363.40 | 716,917 | -3.72(-1.01%) |
Nov 28, 2018 | 362.30 | 367.50 | 355.74 | 367.13 | 808,067 | +8.69(+2.42%) |
Nov 27, 2018 | 356.80 | 358.82 | 355.68 | 358.44 | 728,545 | -1.14(-0.32%) |
Nov 26, 2018 | 354.99 | 364.50 | 353.53 | 359.58 | 893,443 | +10.21(+2.92%) |
Nov 23, 2018 | 346.84 | 353.06 | 346.56 | 349.37 | 348,332 | -0.87(-0.25%) |
Nov 21, 2018 | 350.24 | 350.24 | 350.24 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.51 | 350.95 | 341.32 | 346.20 | 735,833 | -4.18(-1.19%) |
Nov 19, 2018 | 352.37 | 354.21 | 345.08 | 350.38 | 838,983 | -2.77(-0.78%) |
Nov 16, 2018 | 347.26 | 353.39 | 344.10 | 353.15 | 859,018 | +3.54(+1.01%) |
Nov 15, 2018 | 341.30 | 350.38 | 339.17 | 349.61 | 797,440 | +4.21(+1.22%) |
Nov 14, 2018 | 352.73 | 354.82 | 341.42 | 345.40 | 863,337 | -4.58(-1.31%) |
Nov 13, 2018 | 351.24 | 355.71 | 349.25 | 349.98 | 678,352 | +1.62(+0.47%) |
Nov 12, 2018 | 354.82 | 354.82 | 347.83 | 348.35 | 671,943 | -7.33(-2.06%) |
Nov 09, 2018 | 354.87 | 360.56 | 351.38 | 355.68 | 718,079 | -6.39(-1.77%) |
Nov 08, 2018 | 362.28 | 365.52 | 360.62 | 362.07 | 807,015 | -2.87(-0.79%) |
Nov 07, 2018 | 358.83 | 365.18 | 352.57 | 364.94 | 1,254,987 | +9.71(+2.73%) |
Nov 06, 2018 | 354.35 | 355.71 | 352.56 | 355.23 | 1,024,266 | +2.09(+0.59%) |
Nov 05, 2018 | 351.88 | 354.54 | 350.78 | 353.15 | 875,607 | +1.06(+0.30%) |
Nov 02, 2018 | 358.28 | 360.18 | 348.83 | 352.08 | 1,012,410 | -2.77(-0.78%) |
Nov 01, 2018 | 355.50 | 358.53 | 352.35 | 354.86 | 1,189,006 | +1.35(+0.38%) |
Oct 31, 2018 | 351.31 | 358.54 | 349.47 | 353.51 | 1,647,216 | +6.52(+1.88%) |
Oct 30, 2018 | 337.47 | 349.03 | 335.84 | 346.99 | 1,733,732 | +11.32(+3.37%) |
Oct 29, 2018 | 338.19 | 341.91 | 330.08 | 335.66 | 1,108,683 | +3.20(+0.96%) |
Oct 26, 2018 | 331.80 | 336.70 | 329.17 | 332.46 | 1,171,039 | -4.32(-1.28%) |
Oct 25, 2018 | 327.20 | 340.84 | 326.70 | 336.79 | 1,616,858 | +11.43(+3.51%) |
Oct 24, 2018 | 333.46 | 333.84 | 324.86 | 325.36 | 1,428,561 | -7.59(-2.28%) |
Oct 23, 2018 | 329.87 | 336.19 | 323.34 | 332.95 | 1,513,529 | -4.18(-1.24%) |
Oct 22, 2018 | 346.38 | 347.85 | 337.00 | 337.13 | 1,205,760 | -7.98(-2.31%) |
Oct 19, 2018 | 343.87 | 350.83 | 343.25 | 345.11 | 1,197,691 | +1.53(+0.45%) |
Oct 18, 2018 | 352.60 | 354.38 | 342.83 | 343.58 | 2,020,166 | -10.29(-2.91%) |
Oct 17, 2018 | 348.52 | 359.10 | 348.11 | 353.88 | 2,119,390 | +3.31(+0.94%) |
Oct 16, 2018 | 352.29 | 357.75 | 345.92 | 350.57 | 2,389,705 | -16.27(-4.44%) |
Oct 15, 2018 | 367.53 | 370.58 | 363.32 | 366.84 | 1,155,593 | -0.65(-0.18%) |
Oct 12, 2018 | 370.33 | 375.89 | 361.06 | 367.50 | 1,854,437 | +8.61(+2.40%) |
Oct 11, 2018 | 364.44 | 367.65 | 356.88 | 358.89 | 2,021,696 | -7.80(-2.13%) |
Oct 10, 2018 | 392.68 | 393.89 | 366.25 | 366.69 | 2,415,208 | -28.31(-7.17%) |
Oct 09, 2018 | 404.68 | 404.68 | 394.46 | 395.00 | 1,018,834 | -10.10(-2.49%) |
Oct 08, 2018 | 409.86 | 409.86 | 401.38 | 405.10 | 652,252 | +0.52(+0.13%) |
Oct 05, 2018 | 409.25 | 414.56 | 403.94 | 404.58 | 828,642 | -2.83(-0.69%) |
Oct 04, 2018 | 407.87 | 411.99 | 404.27 | 407.41 | 1,067,488 | -0.19(-0.05%) |
Oct 03, 2018 | 413.17 | 413.93 | 405.84 | 407.60 | 751,577 | -2.44(-0.60%) |
Oct 02, 2018 | 406.15 | 410.62 | 404.92 | 410.04 | 423,295 | +3.21(+0.79%) |
Oct 01, 2018 | 407.59 | 409.95 | 405.01 | 406.82 | 460,333 | +1.84(+0.45%) |
Sep 28, 2018 | 407.73 | 410.29 | 404.41 | 404.98 | 619,270 | -5.64(-1.37%) |
Sep 27, 2018 | 409.70 | 413.69 | 407.02 | 410.62 | 400,762 | +2.63(+0.64%) |
Sep 26, 2018 | 413.28 | 413.84 | 407.55 | 407.99 | 485,124 | -3.66(-0.89%) |
Sep 25, 2018 | 416.01 | 416.88 | 410.17 | 411.65 | 445,509 | -2.56(-0.62%) |
Sep 24, 2018 | 417.13 | 418.45 | 412.06 | 414.21 | 504,618 | -4.76(-1.14%) |
Sep 21, 2018 | 420.58 | 420.64 | 416.55 | 418.97 | 814,793 | +0.40(+0.10%) |
Sep 20, 2018 | 418.22 | 422.74 | 415.07 | 418.57 | 559,083 | +3.09(+0.74%) |
Sep 19, 2018 | 407.02 | 417.17 | 406.51 | 415.48 | 487,253 | +9.74(+2.40%) |
Sep 18, 2018 | 406.24 | 408.15 | 403.02 | 405.73 | 648,797 | +1.12(+0.28%) |
Sep 17, 2018 | 409.86 | 409.86 | 403.50 | 404.61 | 515,918 | -4.43(-1.08%) |
Sep 14, 2018 | 404.18 | 411.35 | 404.18 | 409.05 | 484,965 | +6.08(+1.51%) |
Sep 13, 2018 | 406.60 | 407.67 | 401.52 | 402.96 | 612,902 | -0.89(-0.22%) |
Sep 12, 2018 | 404.70 | 406.45 | 402.91 | 403.85 | 674,765 | -0.96(-0.24%) |
Sep 11, 2018 | 405.52 | 406.62 | 402.54 | 404.81 | 576,602 | -2.25(-0.55%) |
Sep 10, 2018 | 408.15 | 410.71 | 405.53 | 407.06 | 527,171 | +1.99(+0.49%) |
Sep 07, 2018 | 404.11 | 405.89 | 402.48 | 405.08 | 775,572 | -0.45(-0.11%) |
Sep 06, 2018 | 409.49 | 410.33 | 403.82 | 405.52 | 780,768 | -2.71(-0.66%) |
Sep 05, 2018 | 405.61 | 410.54 | 405.04 | 408.23 | 638,078 | +2.10(+0.52%) |
Sep 04, 2018 | 406.52 | 408.69 | 402.24 | 406.13 | 585,053 | -2.80(-0.68%) |
Aug 31, 2018 | 408.93 | 408.93 | 408.93 | 0 | +3.24(+0.80%) | |
Aug 30, 2018 | 413.25 | 414.44 | 403.64 | 405.70 | 655,809 | -8.49(-2.05%) |
Aug 29, 2018 | 413.05 | 415.03 | 407.81 | 414.19 | 743,431 | +1.60(+0.39%) |
Aug 28, 2018 | 413.06 | 414.34 | 411.31 | 412.59 | 606,123 | -0.22(-0.05%) |
Aug 27, 2018 | 408.83 | 415.76 | 408.83 | 412.82 | 711,057 | +5.21(+1.28%) |
Aug 24, 2018 | 404.31 | 407.74 | 401.63 | 407.61 | 680,285 | +6.02(+1.50%) |
Aug 23, 2018 | 407.34 | 408.11 | 401.27 | 401.59 | 678,480 | -6.45(-1.58%) |
Aug 22, 2018 | 405.14 | 409.52 | 403.56 | 408.04 | 707,026 | +2.64(+0.65%) |
Aug 21, 2018 | 405.04 | 407.67 | 404.34 | 405.41 | 749,917 | -0.54(-0.13%) |
Aug 20, 2018 | 406.70 | 407.19 | 404.41 | 405.94 | 545,315 | +1.20(+0.30%) |
Aug 17, 2018 | 404.86 | 405.97 | 401.85 | 404.74 | 553,763 | -0.39(-0.10%) |
Aug 16, 2018 | 404.13 | 410.35 | 403.15 | 405.13 | 798,530 | +3.23(+0.80%) |
Aug 15, 2018 | 403.74 | 405.48 | 397.79 | 401.90 | 844,701 | -5.45(-1.34%) |
Aug 14, 2018 | 406.78 | 408.54 | 404.62 | 407.35 | 478,642 | +1.55(+0.38%) |
Aug 13, 2018 | 409.00 | 410.89 | 404.30 | 405.80 | 448,368 | -3.04(-0.74%) |
Aug 10, 2018 | 408.95 | 412.83 | 405.75 | 408.84 | 757,486 | -4.40(-1.06%) |
Aug 09, 2018 | 415.16 | 415.71 | 412.73 | 413.23 | 743,399 | -2.52(-0.61%) |
Aug 08, 2018 | 414.89 | 417.74 | 413.58 | 415.75 | 626,938 | -0.35(-0.08%) |
Aug 07, 2018 | 414.70 | 422.46 | 413.63 | 416.10 | 1,172,550 | +3.41(+0.83%) |
Aug 06, 2018 | 411.77 | 414.98 | 408.96 | 412.69 | 748,975 | +0.90(+0.22%) |
Aug 03, 2018 | 406.42 | 413.93 | 405.92 | 411.78 | 965,426 | +6.05(+1.49%) |
Aug 02, 2018 | 404.85 | 406.16 | 398.76 | 405.73 | 1,918,558 | -3.53(-0.86%) |
Aug 01, 2018 | 431.23 | 435.23 | 406.81 | 409.26 | 2,010,935 | -19.90(-4.64%) |
Jul 31, 2018 | 429.72 | 431.31 | 427.40 | 429.16 | 600,855 | +2.20(+0.52%) |
Jul 30, 2018 | 429.96 | 430.61 | 425.48 | 426.96 | 576,561 | -2.34(-0.54%) |
Jul 27, 2018 | 431.65 | 432.29 | 426.85 | 429.30 | 669,507 | -1.87(-0.43%) |
Jul 26, 2018 | 437.66 | 437.66 | 430.90 | 431.17 | 477,516 | -6.30(-1.44%) |
Jul 25, 2018 | 433.58 | 437.78 | 429.49 | 437.47 | 577,286 | +3.07(+0.71%) |
Jul 24, 2018 | 436.95 | 437.90 | 432.47 | 434.39 | 806,305 | +0.32(+0.07%) |
Jul 23, 2018 | 428.60 | 436.44 | 428.60 | 434.07 | 757,608 | +4.89(+1.14%) |
Jul 20, 2018 | 428.17 | 430.93 | 427.68 | 429.18 | 951,856 | -1.80(-0.42%) |
Jul 19, 2018 | 433.46 | 435.61 | 428.55 | 430.98 | 801,488 | -5.09(-1.17%) |
Jul 18, 2018 | 431.01 | 436.73 | 430.97 | 436.07 | 571,195 | +5.10(+1.18%) |
Jul 17, 2018 | 427.92 | 431.89 | 427.88 | 430.97 | 889,097 | +0.78(+0.18%) |
Jul 16, 2018 | 426.81 | 432.31 | 424.91 | 430.19 | 1,420,849 | -2.67(-0.62%) |
Jul 13, 2018 | 437.25 | 437.48 | 430.59 | 432.86 | 921,428 | +0.36(+0.08%) |
Jul 12, 2018 | 432.33 | 432.89 | 425.14 | 432.50 | 673,076 | +3.22(+0.75%) |
Jul 11, 2018 | 429.28 | 548,788 | -1.73(-0.40%) | |||
Jul 10, 2018 | 431.01 | 436.12 | 429.32 | 431.01 | 568,114 | +0.71(+0.16%) |
Jul 09, 2018 | 422.50 | 431.23 | 421.63 | 430.31 | 876,714 | +10.59(+2.52%) |
Jul 06, 2018 | 419.53 | 424.28 | 416.57 | 419.71 | 651,718 | -0.25(-0.06%) |
Jul 05, 2018 | 425.90 | 425.90 | 417.08 | 419.96 | 602,013 | +0.59(+0.14%) |
Jul 03, 2018 | 419.37 | 419.37 | 419.37 | 0 | -7.03(-1.65%) | |
Jul 02, 2018 | 421.74 | 426.40 | 418.76 | 426.40 | 660,750 | +0.41(+0.10%) |
Jun 29, 2018 | 433.80 | 436.90 | 425.71 | 425.99 | 822,194 | -2.33(-0.54%) |
Jun 28, 2018 | 429.77 | 431.65 | 424.54 | 428.32 | 745,915 | -1.50(-0.35%) |
Jun 27, 2018 | 435.74 | 441.27 | 429.82 | 429.82 | 653,879 | -6.25(-1.43%) |
Jun 26, 2018 | 440.46 | 440.46 | 433.40 | 436.07 | 867,087 | -3.66(-0.83%) |
Jun 25, 2018 | 443.89 | 444.63 | 434.68 | 439.73 | 780,268 | -6.49(-1.45%) |
Jun 22, 2018 | 452.33 | 452.33 | 446.02 | 446.22 | 614,858 | -1.91(-0.43%) |
Jun 21, 2018 | 450.11 | 451.71 | 444.13 | 448.13 | 668,812 | -1.37(-0.30%) |
Jun 20, 2018 | 450.82 | 452.91 | 449.38 | 449.50 | 402,253 | -0.03(-0.01%) |
Jun 19, 2018 | 445.78 | 451.00 | 443.08 | 449.52 | 525,377 | -0.79(-0.18%) |
Jun 18, 2018 | 447.29 | 450.95 | 443.08 | 450.31 | 566,364 | +2.58(+0.58%) |
Jun 15, 2018 | 448.78 | 440.46 | 447.74 | 882,203 | +0.99(+0.22%) | |
Jun 14, 2018 | 453.63 | 454.94 | 445.71 | 446.75 | 1,159,143 | -7.52(-1.66%) |
Jun 13, 2018 | 466.39 | 467.37 | 452.69 | 454.27 | 983,557 | -12.75(-2.73%) |
Jun 12, 2018 | 471.10 | 471.49 | 463.93 | 467.02 | 498,108 | -1.67(-0.36%) |
Jun 11, 2018 | 470.14 | 471.62 | 466.24 | 468.69 | 458,993 | -0.30(-0.06%) |
Jun 08, 2018 | 467.39 | 469.18 | 464.64 | 468.98 | 434,078 | +0.23(+0.05%) |
Jun 07, 2018 | 473.75 | 475.46 | 466.67 | 468.75 | 501,854 | -2.32(-0.49%) |
Jun 06, 2018 | 471.07 | 471.07 | 799,110 | +17.38(+3.83%) | ||
Jun 05, 2018 | 458.01 | 458.37 | 450.87 | 453.69 | 583,064 | -5.34(-1.16%) |
Jun 04, 2018 | 461.47 | 461.80 | 456.90 | 459.04 | 491,535 | +1.37(+0.30%) |
Jun 01, 2018 | 459.02 | 460.94 | 455.19 | 457.67 | 526,128 | +4.10(+0.90%) |
May 31, 2018 | 453.90 | 457.50 | 450.61 | 453.57 | 639,508 | -0.05(-0.01%) |
May 30, 2018 | 447.69 | 454.47 | 446.64 | 453.62 | 476,014 | +8.52(+1.91%) |
May 29, 2018 | 454.01 | 456.62 | 439.81 | 445.10 | 841,268 | -13.03(-2.84%) |
May 25, 2018 | 458.14 | 458.14 | 458.14 | 0 | -1.03(-0.23%) | |
May 24, 2018 | 460.96 | 460.96 | 453.95 | 459.17 | 486,511 | -1.55(-0.34%) |
May 23, 2018 | 459.93 | 460.84 | 453.16 | 460.73 | 444,858 | -3.58(-0.77%) |
May 22, 2018 | 463.93 | 466.60 | 463.44 | 464.31 | 477,068 | +2.89(+0.63%) |
May 21, 2018 | 460.17 | 465.24 | 460.17 | 461.42 | 422,922 | +4.24(+0.93%) |
May 18, 2018 | 455.31 | 458.40 | 453.73 | 457.19 | 610,967 | +2.47(+0.54%) |
May 17, 2018 | 453.37 | 455.93 | 450.83 | 454.71 | 430,769 | +1.43(+0.31%) |
May 16, 2018 | 453.62 | 456.29 | 450.29 | 453.29 | 559,302 | +0.59(+0.13%) |
May 15, 2018 | 455.03 | 457.32 | 450.61 | 452.70 | 543,164 | -5.56(-1.21%) |
May 14, 2018 | 460.16 | 462.36 | 455.15 | 458.26 | 489,386 | -0.57(-0.12%) |
May 11, 2018 | 456.56 | 460.39 | 454.38 | 458.83 | 466,062 | +3.54(+0.78%) |
May 10, 2018 | 451.71 | 457.70 | 450.96 | 455.29 | 621,284 | +4.17(+0.92%) |
May 09, 2018 | 443.68 | 452.07 | 443.31 | 451.12 | 559,676 | +9.70(+2.20%) |
May 08, 2018 | 437.88 | 448.30 | 437.88 | 441.43 | 746,817 | -3.12(-0.70%) |
May 07, 2018 | 443.40 | 447.21 | 440.60 | 444.54 | 431,814 | +2.72(+0.61%) |
May 04, 2018 | 430.19 | 447.85 | 429.30 | 441.83 | 708,886 | +7.41(+1.71%) |
May 03, 2018 | 436.26 | 436.56 | 425.23 | 434.41 | 803,909 | -2.65(-0.61%) |
May 02, 2018 | 439.37 | 442.90 | 436.42 | 437.06 | 516,696 | -2.70(-0.61%) |
May 01, 2018 | 439.76 | 442.43 | 434.86 | 439.76 | 491,284 | -3.00(-0.68%) |
Apr 30, 2018 | 446.07 | 448.94 | 442.06 | 442.76 | 566,400 | -2.67(-0.60%) |
Apr 27, 2018 | 445.04 | 446.55 | 441.33 | 445.43 | 436,892 | +1.64(+0.37%) |
Apr 26, 2018 | 435.54 | 447.00 | 434.69 | 443.80 | 839,700 | +8.92(+2.05%) |
Apr 25, 2018 | 436.39 | 438.10 | 432.25 | 434.88 | 843,100 | -1.26(-0.29%) |
Apr 24, 2018 | 443.82 | 444.10 | 432.28 | 436.14 | 1,211,778 | -5.22(-1.18%) |
Apr 23, 2018 | 445.88 | 446.89 | 440.25 | 441.36 | 576,269 | -3.88(-0.87%) |
Apr 20, 2018 | 446.43 | 447.91 | 442.00 | 445.24 | 753,052 | -0.54(-0.12%) |
Apr 19, 2018 | 444.58 | 447.34 | 443.18 | 445.78 | 618,783 | +1.56(+0.35%) |
Apr 18, 2018 | 448.72 | 448.72 | 443.29 | 444.22 | 791,298 | -3.07(-0.69%) |
Apr 17, 2018 | 448.50 | 450.14 | 445.14 | 447.29 | 1,611,023 | +1.69(+0.38%) |
Apr 16, 2018 | 448.28 | 451.22 | 445.45 | 445.60 | 929,949 | +0.07(+0.02%) |
Apr 13, 2018 | 457.92 | 457.92 | 442.42 | 445.54 | 576,169 | -7.00(-1.55%) |
Apr 12, 2018 | 450.26 | 459.73 | 449.13 | 452.53 | 787,520 | +6.54(+1.47%) |
Apr 11, 2018 | 447.51 | 452.91 | 444.60 | 446.00 | 647,091 | -7.34(-1.62%) |
Apr 10, 2018 | 449.06 | 457.52 | 448.28 | 453.34 | 736,804 | +10.88(+2.46%) |
Apr 09, 2018 | 447.53 | 453.51 | 441.67 | 442.45 | 659,042 | +1.04(+0.23%) |
Apr 06, 2018 | 449.47 | 453.17 | 435.77 | 441.42 | 610,752 | -15.69(-3.43%) |
Apr 05, 2018 | 456.54 | 462.35 | 454.65 | 457.11 | 466,778 | +1.77(+0.39%) |
Apr 04, 2018 | 437.89 | 456.96 | 437.79 | 455.33 | 555,049 | +6.44(+1.43%) |
Apr 03, 2018 | 443.57 | 449.88 | 440.02 | 448.90 | 666,625 | +8.26(+1.87%) |