Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 305.98 | 306.45 | 295.73 | 301.72 | 863,500 | -6.24(-2.03%) |
May 30, 2019 | 308.61 | 310.36 | 302.88 | 307.96 | 627,850 | +0.18(+0.06%) |
May 29, 2019 | 307.09 | 310.67 | 302.78 | 307.78 | 627,114 | -0.15(-0.05%) |
May 28, 2019 | 313.38 | 315.79 | 307.70 | 307.93 | 718,263 | -4.63(-1.48%) |
May 24, 2019 | 316.66 | 318.81 | 308.47 | 312.56 | 401,100 | -2.70(-0.86%) |
May 23, 2019 | 316.76 | 318.66 | 310.37 | 315.26 | 934,655 | -4.83(-1.51%) |
May 22, 2019 | 308.01 | 321.49 | 302.73 | 320.09 | 1,252,712 | +10.14(+3.27%) |
May 21, 2019 | 304.88 | 314.29 | 304.88 | 309.95 | 999,925 | +7.38(+2.44%) |
May 20, 2019 | 301.52 | 304.57 | 297.27 | 302.57 | 738,583 | -2.37(-0.78%) |
May 17, 2019 | 305.80 | 309.21 | 303.70 | 304.94 | 756,000 | -3.10(-1.01%) |
May 16, 2019 | 306.22 | 314.06 | 304.00 | 308.04 | 1,049,072 | +2.19(+0.72%) |
May 15, 2019 | 301.95 | 306.27 | 297.32 | 305.85 | 784,143 | +1.23(+0.40%) |
May 14, 2019 | 306.35 | 309.19 | 303.59 | 304.62 | 823,509 | -0.53(-0.17%) |
May 13, 2019 | 306.67 | 309.30 | 299.11 | 305.15 | 1,153,598 | -7.71(-2.46%) |
May 10, 2019 | 323.56 | 323.81 | 311.35 | 312.86 | 1,407,400 | -11.31(-3.49%) |
May 09, 2019 | 325.79 | 327.36 | 320.74 | 324.17 | 864,068 | -4.83(-1.47%) |
May 08, 2019 | 319.33 | 329.75 | 319.33 | 329.00 | 1,183,651 | +6.60(+2.05%) |
May 07, 2019 | 333.00 | 336.50 | 318.70 | 322.40 | 1,967,229 | -21.83(-6.34%) |
May 06, 2019 | 332.20 | 344.92 | 332.20 | 344.23 | 916,560 | +7.34(+2.18%) |
May 03, 2019 | 336.98 | 339.71 | 334.67 | 336.89 | 848,300 | +1.48(+0.44%) |
May 02, 2019 | 342.69 | 344.29 | 331.25 | 335.41 | 812,429 | -5.38(-1.58%) |
May 01, 2019 | 343.04 | 345.44 | 338.91 | 340.79 | 503,400 | -2.35(-0.68%) |
Apr 30, 2019 | 343.80 | 345.04 | 337.96 | 343.14 | 554,852 | -1.01(-0.29%) |
Apr 29, 2019 | 343.13 | 345.98 | 338.62 | 344.15 | 598,062 | +0.49(+0.14%) |
Apr 26, 2019 | 351.25 | 351.67 | 339.61 | 343.66 | 846,000 | -6.33(-1.81%) |
Apr 25, 2019 | 340.38 | 351.90 | 337.66 | 349.99 | 891,094 | +9.53(+2.80%) |
Apr 24, 2019 | 344.43 | 346.32 | 338.67 | 340.46 | 850,707 | -3.68(-1.07%) |
Apr 23, 2019 | 335.51 | 346.64 | 334.46 | 344.14 | 972,688 | +10.11(+3.03%) |
Apr 22, 2019 | 332.50 | 336.00 | 329.00 | 334.03 | 921,746 | +0.69(+0.21%) |
Apr 18, 2019 | 346.40 | 347.55 | 332.22 | 333.34 | 1,920,300 | -9.63(-2.81%) |
Apr 17, 2019 | 366.96 | 368.02 | 342.02 | 342.97 | 1,978,652 | -24.72(-6.72%) |
Apr 16, 2019 | 377.90 | 383.00 | 366.36 | 367.69 | 1,054,942 | -7.81(-2.08%) |
Apr 15, 2019 | 382.81 | 385.99 | 375.20 | 375.50 | 811,479 | -7.44(-1.94%) |
Apr 12, 2019 | 393.17 | 394.50 | 381.18 | 382.94 | 1,254,100 | -10.54(-2.68%) |
Apr 11, 2019 | 410.00 | 410.19 | 391.73 | 393.48 | 843,478 | -14.75(-3.61%) |
Apr 10, 2019 | 397.18 | 408.48 | 394.33 | 408.23 | 579,699 | +12.50(+3.16%) |
Apr 09, 2019 | 400.00 | 400.34 | 395.14 | 395.73 | 577,652 | -5.53(-1.38%) |
Apr 08, 2019 | 408.08 | 410.94 | 396.00 | 401.26 | 703,772 | -7.68(-1.88%) |
Apr 05, 2019 | 408.17 | 412.63 | 406.55 | 408.94 | 657,300 | +2.41(+0.59%) |
Apr 04, 2019 | 408.00 | 410.80 | 400.83 | 406.53 | 517,283 | -0.47(-0.12%) |
Apr 03, 2019 | 414.34 | 415.16 | 400.84 | 407.00 | 789,297 | -7.82(-1.89%) |
Apr 02, 2019 | 411.35 | 415.89 | 407.56 | 414.82 | 512,956 | +4.77(+1.16%) |
Apr 01, 2019 | 412.51 | 412.90 | 408.00 | 410.05 | 508,372 | -0.57(-0.14%) |
Mar 29, 2019 | 406.74 | 412.60 | 406.74 | 410.62 | 492,200 | +5.79(+1.43%) |
Mar 28, 2019 | 405.67 | 408.31 | 402.30 | 404.83 | 436,272 | +1.96(+0.49%) |
Mar 27, 2019 | 405.07 | 407.45 | 398.36 | 402.87 | 450,768 | -2.75(-0.68%) |
Mar 26, 2019 | 398.78 | 406.23 | 398.52 | 405.62 | 674,821 | +10.62(+2.69%) |
Mar 25, 2019 | 391.42 | 397.61 | 388.49 | 395.00 | 431,586 | +3.20(+0.82%) |
Mar 22, 2019 | 401.48 | 402.59 | 391.43 | 391.80 | 552,500 | -10.79(-2.68%) |
Mar 21, 2019 | 401.00 | 405.12 | 396.84 | 402.59 | 880,931 | -2.91(-0.72%) |
Mar 20, 2019 | 407.79 | 409.68 | 402.82 | 405.50 | 479,457 | -1.49(-0.37%) |
Mar 19, 2019 | 407.74 | 409.72 | 404.40 | 406.99 | 627,914 | -0.61(-0.15%) |
Mar 18, 2019 | 410.00 | 413.76 | 404.84 | 407.60 | 542,488 | -6.87(-1.66%) |
Mar 15, 2019 | 408.47 | 415.00 | 408.40 | 414.47 | 1,158,400 | +6.97(+1.71%) |
Mar 14, 2019 | 409.89 | 412.36 | 406.34 | 407.50 | 925,241 | -1.51(-0.37%) |
Mar 13, 2019 | 419.38 | 419.60 | 408.53 | 409.01 | 988,810 | -8.61(-2.06%) |
Mar 12, 2019 | 413.56 | 421.80 | 411.19 | 417.62 | 839,728 | +5.57(+1.35%) |
Mar 11, 2019 | 404.15 | 413.21 | 402.25 | 412.05 | 874,204 | +9.41(+2.34%) |
Mar 08, 2019 | 407.51 | 407.51 | 399.58 | 402.64 | 1,091,700 | -6.94(-1.69%) |
Mar 07, 2019 | 422.90 | 422.90 | 409.19 | 409.58 | 1,020,804 | -14.11(-3.33%) |
Mar 06, 2019 | 436.93 | 438.02 | 421.30 | 423.69 | 812,303 | -13.44(-3.07%) |
Mar 05, 2019 | 432.12 | 439.65 | 430.49 | 437.13 | 478,274 | +3.30(+0.76%) |
Mar 04, 2019 | 441.18 | 442.00 | 428.36 | 433.83 | 769,285 | -5.74(-1.31%) |
Mar 01, 2019 | 434.80 | 440.05 | 431.93 | 439.57 | 510,900 | +8.83(+2.05%) |
Feb 28, 2019 | 430.19 | 434.35 | 428.62 | 430.74 | 513,900 | -2.59(-0.60%) |
Feb 27, 2019 | 424.00 | 433.74 | 424.00 | 433.33 | 598,772 | +7.18(+1.68%) |
Feb 26, 2019 | 418.57 | 428.06 | 415.83 | 426.15 | 611,107 | +5.77(+1.37%) |
Feb 25, 2019 | 424.94 | 426.53 | 415.76 | 420.38 | 660,430 | -2.14(-0.51%) |
Feb 22, 2019 | 418.21 | 423.64 | 416.00 | 422.52 | 386,600 | +3.90(+0.93%) |
Feb 21, 2019 | 421.81 | 422.61 | 415.58 | 418.62 | 406,583 | -3.89(-0.92%) |
Feb 20, 2019 | 420.00 | 423.40 | 417.08 | 422.51 | 411,138 | +1.91(+0.45%) |
Feb 19, 2019 | 423.74 | 426.41 | 420.35 | 420.60 | 397,795 | -3.37(-0.79%) |
Feb 15, 2019 | 417.97 | 424.39 | 415.72 | 423.97 | 700,000 | +9.00(+2.17%) |
Feb 14, 2019 | 412.00 | 416.26 | 408.56 | 414.97 | 349,581 | +2.88(+0.70%) |
Feb 13, 2019 | 415.98 | 421.66 | 411.51 | 412.09 | 349,323 | -4.25(-1.02%) |
Feb 12, 2019 | 411.56 | 418.10 | 408.02 | 416.34 | 636,908 | +7.83(+1.92%) |
Feb 11, 2019 | 409.37 | 413.35 | 403.00 | 408.51 | 550,289 | +1.65(+0.41%) |
Feb 08, 2019 | 405.44 | 408.00 | 399.29 | 406.86 | 692,100 | +0.40(+0.10%) |
Feb 07, 2019 | 408.29 | 414.22 | 404.27 | 406.46 | 737,188 | -0.10(-0.02%) |
Feb 06, 2019 | 428.90 | 429.90 | 406.40 | 406.56 | 1,329,517 | -14.48(-3.44%) |
Feb 05, 2019 | 426.11 | 427.50 | 419.63 | 421.04 | 600,490 | -4.36(-1.02%) |
Feb 04, 2019 | 428.92 | 429.06 | 422.49 | 425.40 | 473,745 | -4.75(-1.10%) |
Feb 01, 2019 | 428.52 | 431.32 | 425.32 | 430.15 | 702,500 | +0.88(+0.20%) |
Jan 31, 2019 | 419.68 | 430.58 | 419.45 | 429.27 | 1,441,779 | +9.36(+2.23%) |
Jan 30, 2019 | 416.35 | 420.44 | 412.63 | 419.91 | 867,844 | +2.76(+0.66%) |
Jan 29, 2019 | 415.72 | 418.51 | 413.00 | 417.15 | 708,222 | +3.20(+0.77%) |
Jan 28, 2019 | 415.11 | 416.49 | 408.81 | 413.95 | 761,029 | -4.34(-1.04%) |
Jan 25, 2019 | 410.85 | 418.95 | 406.10 | 418.29 | 692,400 | +10.36(+2.54%) |
Jan 24, 2019 | 401.80 | 408.88 | 399.16 | 407.93 | 655,037 | +6.72(+1.67%) |
Jan 23, 2019 | 404.92 | 406.79 | 393.17 | 401.21 | 913,955 | -3.54(-0.87%) |
Jan 22, 2019 | 415.77 | 421.99 | 404.00 | 404.75 | 899,711 | -14.09(-3.36%) |
Jan 18, 2019 | 420.42 | 420.48 | 410.00 | 418.84 | 710,400 | +1.46(+0.35%) |
Jan 17, 2019 | 402.72 | 420.29 | 402.72 | 417.38 | 859,341 | +12.84(+3.17%) |
Jan 16, 2019 | 406.17 | 410.63 | 402.85 | 404.54 | 441,649 | -0.48(-0.12%) |
Jan 15, 2019 | 401.42 | 405.16 | 399.63 | 405.02 | 471,934 | +4.29(+1.07%) |
Jan 14, 2019 | 408.16 | 408.16 | 399.11 | 400.73 | 693,334 | -7.90(-1.93%) |
Jan 11, 2019 | 405.65 | 412.29 | 403.55 | 408.63 | 757,900 | +0.57(+0.14%) |
Jan 10, 2019 | 399.40 | 410.00 | 395.98 | 408.06 | 949,293 | +8.48(+2.12%) |
Jan 09, 2019 | 398.02 | 401.46 | 395.61 | 399.58 | 612,490 | +2.32(+0.58%) |
Jan 08, 2019 | 399.31 | 401.09 | 389.00 | 397.26 | 906,768 | +0.63(+0.16%) |
Jan 07, 2019 | 397.34 | 400.80 | 393.94 | 396.63 | 959,369 | -0.92(-0.23%) |
Jan 04, 2019 | 379.54 | 399.69 | 377.65 | 397.55 | 1,207,600 | +25.47(+6.85%) |
Jan 03, 2019 | 373.66 | 385.94 | 371.58 | 372.08 | 736,431 | -0.36(-0.10%) |
Jan 02, 2019 | 368.15 | 376.79 | 366.01 | 372.44 | 598,000 | -1.06(-0.28%) |
Dec 31, 2018 | 364.73 | 374.75 | 364.64 | 373.50 | 680,200 | +10.88(+3.00%) |
Dec 28, 2018 | 366.55 | 371.21 | 361.54 | 362.62 | 522,100 | -2.17(-0.59%) |
Dec 27, 2018 | 359.45 | 364.87 | 352.60 | 364.79 | 678,005 | +1.50(+0.41%) |
Dec 26, 2018 | 341.98 | 363.53 | 339.13 | 363.29 | 832,716 | +22.65(+6.65%) |
Dec 24, 2018 | 343.33 | 347.89 | 340.34 | 340.64 | 463,800 | -3.96(-1.15%) |
Dec 21, 2018 | 357.60 | 363.00 | 344.18 | 344.60 | 1,514,200 | -11.63(-3.26%) |
Dec 20, 2018 | 360.95 | 363.82 | 354.33 | 356.23 | 843,669 | -4.47(-1.24%) |
Dec 19, 2018 | 369.00 | 373.40 | 355.45 | 360.70 | 827,081 | -8.30(-2.25%) |
Dec 18, 2018 | 377.55 | 381.48 | 364.73 | 369.00 | 731,385 | -6.50(-1.73%) |
Dec 17, 2018 | 381.70 | 386.35 | 370.60 | 375.50 | 829,664 | -5.67(-1.49%) |
Dec 14, 2018 | 382.96 | 386.90 | 379.00 | 381.17 | 758,400 | +2.66(+0.70%) |
Dec 13, 2018 | 378.26 | 381.98 | 372.65 | 378.51 | 418,980 | +0.55(+0.15%) |
Dec 12, 2018 | 381.20 | 385.98 | 376.83 | 377.96 | 601,227 | +2.24(+0.60%) |
Dec 11, 2018 | 382.17 | 385.21 | 372.39 | 375.72 | 791,615 | -1.87(-0.50%) |
Dec 10, 2018 | 374.52 | 380.30 | 367.35 | 377.59 | 876,066 | +4.76(+1.28%) |
Dec 07, 2018 | 379.28 | 389.30 | 370.35 | 372.83 | 835,800 | -8.86(-2.32%) |
Dec 06, 2018 | 367.32 | 381.97 | 364.89 | 381.69 | 896,737 | +8.89(+2.38%) |
Dec 04, 2018 | 382.63 | 396.32 | 371.65 | 372.80 | 1,012,900 | -9.81(-2.56%) |
Dec 03, 2018 | 372.50 | 394.98 | 372.24 | 382.61 | 1,098,202 | +16.96(+4.64%) |
Nov 30, 2018 | 361.10 | 368.24 | 359.50 | 365.65 | 696,800 | +6.08(+1.69%) |
Nov 29, 2018 | 360.01 | 364.89 | 357.56 | 359.57 | 551,976 | -4.07(-1.12%) |
Nov 28, 2018 | 354.62 | 363.72 | 350.45 | 363.64 | 637,584 | +10.05(+2.84%) |
Nov 27, 2018 | 351.48 | 356.99 | 348.27 | 353.59 | 558,569 | +0.41(+0.12%) |
Nov 26, 2018 | 343.96 | 355.14 | 341.84 | 353.18 | 656,671 | +12.32(+3.61%) |
Nov 23, 2018 | 340.20 | 349.63 | 339.92 | 340.86 | 199,500 | -2.31(-0.67%) |
Nov 21, 2018 | 343.17 | 343.17 | 343.17 | 0 | +5.88(+1.74%) | |
Nov 20, 2018 | 337.47 | 343.67 | 331.54 | 337.29 | 552,519 | -1.70(-0.50%) |
Nov 19, 2018 | 343.45 | 345.24 | 333.93 | 338.99 | 818,367 | -6.34(-1.84%) |
Nov 16, 2018 | 340.20 | 347.33 | 338.57 | 345.33 | 768,300 | +3.68(+1.08%) |
Nov 15, 2018 | 334.51 | 344.49 | 332.00 | 341.65 | 796,667 | +4.36(+1.29%) |
Nov 14, 2018 | 344.64 | 349.85 | 335.80 | 337.29 | 870,875 | -4.81(-1.41%) |
Nov 13, 2018 | 349.11 | 352.68 | 341.08 | 342.10 | 594,119 | -4.46(-1.29%) |
Nov 12, 2018 | 355.93 | 357.92 | 344.63 | 346.56 | 655,845 | -10.10(-2.83%) |
Nov 09, 2018 | 362.10 | 362.55 | 352.57 | 356.66 | 544,000 | -6.68(-1.84%) |
Nov 08, 2018 | 359.38 | 365.47 | 358.02 | 363.34 | 533,631 | -0.91(-0.25%) |
Nov 07, 2018 | 359.88 | 365.68 | 355.89 | 364.25 | 802,118 | +6.64(+1.86%) |
Nov 06, 2018 | 359.21 | 367.00 | 349.59 | 357.61 | 962,971 | +2.68(+0.76%) |
Nov 05, 2018 | 354.36 | 360.60 | 352.62 | 354.93 | 814,096 | +2.34(+0.66%) |
Nov 02, 2018 | 358.21 | 361.18 | 347.74 | 352.59 | 663,600 | -2.52(-0.71%) |
Nov 01, 2018 | 339.00 | 355.53 | 339.00 | 355.11 | 997,388 | +15.87(+4.68%) |
Oct 31, 2018 | 344.82 | 347.00 | 335.44 | 339.24 | 880,535 | -0.46(-0.14%) |
Oct 30, 2018 | 335.86 | 347.98 | 332.40 | 339.70 | 1,086,841 | +3.52(+1.05%) |
Oct 29, 2018 | 343.43 | 343.43 | 327.58 | 336.18 | 947,026 | +0.36(+0.11%) |
Oct 26, 2018 | 329.99 | 342.79 | 329.10 | 335.82 | 1,038,700 | -1.12(-0.33%) |
Oct 25, 2018 | 342.58 | 348.99 | 330.73 | 336.94 | 2,322,525 | -14.45(-4.11%) |
Oct 24, 2018 | 380.28 | 386.09 | 350.78 | 351.39 | 1,407,739 | -29.30(-7.70%) |
Oct 23, 2018 | 384.17 | 387.19 | 377.09 | 380.69 | 778,029 | -7.11(-1.83%) |
Oct 22, 2018 | 393.29 | 398.28 | 383.61 | 387.80 | 643,901 | -2.03(-0.52%) |
Oct 19, 2018 | 396.58 | 400.22 | 387.52 | 389.83 | 728,900 | -5.39(-1.36%) |
Oct 18, 2018 | 399.90 | 399.90 | 389.99 | 395.22 | 553,485 | -3.84(-0.96%) |
Oct 17, 2018 | 398.07 | 401.00 | 392.45 | 399.06 | 439,969 | +0.54(+0.14%) |
Oct 16, 2018 | 381.31 | 399.40 | 380.78 | 398.52 | 684,490 | +20.97(+5.55%) |
Oct 15, 2018 | 384.16 | 385.78 | 374.40 | 377.55 | 444,917 | -6.61(-1.72%) |
Oct 12, 2018 | 377.12 | 385.94 | 373.10 | 384.16 | 810,100 | +12.49(+3.36%) |
Oct 11, 2018 | 382.65 | 384.18 | 367.73 | 371.67 | 761,560 | -10.27(-2.69%) |
Oct 10, 2018 | 390.60 | 397.94 | 381.00 | 381.94 | 673,354 | -10.59(-2.70%) |
Oct 09, 2018 | 394.00 | 396.64 | 388.68 | 392.53 | 421,957 | -1.62(-0.41%) |
Oct 08, 2018 | 391.57 | 396.23 | 386.43 | 394.15 | 371,528 | +2.38(+0.61%) |
Oct 05, 2018 | 393.92 | 400.75 | 386.75 | 391.77 | 453,700 | -0.28(-0.07%) |
Oct 04, 2018 | 401.36 | 401.43 | 387.83 | 392.05 | 627,532 | -10.99(-2.73%) |
Oct 03, 2018 | 401.37 | 403.59 | 397.98 | 403.04 | 516,216 | +2.47(+0.62%) |
Oct 02, 2018 | 395.85 | 405.75 | 395.01 | 400.57 | 586,854 | +6.34(+1.61%) |
Oct 01, 2018 | 406.41 | 410.00 | 392.00 | 394.23 | 866,725 | -9.81(-2.43%) |
Sep 28, 2018 | 405.92 | 410.00 | 400.27 | 404.04 | 841,500 | -1.96(-0.48%) |
Sep 27, 2018 | 391.11 | 407.10 | 390.01 | 406.00 | 813,159 | +14.47(+3.70%) |
Sep 26, 2018 | 389.71 | 396.55 | 388.91 | 391.53 | 406,187 | +1.48(+0.38%) |
Sep 25, 2018 | 391.60 | 394.77 | 388.67 | 390.05 | 442,159 | -0.14(-0.04%) |
Sep 24, 2018 | 387.29 | 393.80 | 385.95 | 390.19 | 372,838 | -0.09(-0.02%) |
Sep 21, 2018 | 389.73 | 393.32 | 387.39 | 390.28 | 1,147,800 | +3.03(+0.78%) |
Sep 20, 2018 | 385.06 | 389.32 | 382.99 | 387.25 | 680,642 | +3.55(+0.93%) |
Sep 19, 2018 | 386.84 | 386.98 | 381.94 | 383.70 | 610,455 | -4.63(-1.19%) |
Sep 18, 2018 | 382.73 | 392.47 | 375.21 | 388.33 | 644,606 | +1.84(+0.48%) |
Sep 17, 2018 | 392.76 | 394.52 | 386.05 | 386.49 | 525,772 | -5.68(-1.45%) |
Sep 14, 2018 | 397.78 | 400.00 | 388.11 | 392.17 | 493,300 | -5.54(-1.39%) |
Sep 13, 2018 | 390.28 | 398.56 | 389.25 | 397.71 | 537,495 | +8.83(+2.27%) |
Sep 12, 2018 | 394.84 | 396.55 | 382.44 | 388.88 | 684,223 | -4.89(-1.24%) |
Sep 11, 2018 | 394.16 | 396.02 | 389.63 | 393.77 | 346,021 | -1.27(-0.32%) |
Sep 10, 2018 | 396.25 | 398.47 | 392.10 | 395.04 | 355,705 | -0.38(-0.09%) |
Sep 07, 2018 | 395.42 | 397.67 | 388.02 | 395.42 | 503,500 | -2.51(-0.63%) |
Sep 06, 2018 | 405.94 | 405.94 | 392.71 | 397.93 | 483,860 | -9.01(-2.21%) |
Sep 05, 2018 | 404.12 | 409.67 | 403.00 | 406.94 | 540,992 | +3.01(+0.75%) |
Sep 04, 2018 | 405.50 | 410.74 | 399.47 | 403.93 | 627,091 | -2.82(-0.69%) |
Aug 31, 2018 | 406.75 | 406.75 | 406.75 | 0 | -1.76(-0.43%) | |
Aug 30, 2018 | 405.96 | 416.49 | 405.15 | 408.51 | 956,655 | +1.89(+0.46%) |
Aug 29, 2018 | 392.49 | 408.75 | 388.91 | 406.62 | 1,234,232 | +16.57(+4.25%) |
Aug 28, 2018 | 390.00 | 392.26 | 387.05 | 390.05 | 657,924 | +1.61(+0.41%) |
Aug 27, 2018 | 378.69 | 389.08 | 377.04 | 388.44 | 847,723 | +12.11(+3.22%) |
Aug 24, 2018 | 378.35 | 380.19 | 374.60 | 376.33 | 421,200 | -2.86(-0.75%) |
Aug 23, 2018 | 378.84 | 382.14 | 376.59 | 379.19 | 438,910 | -0.98(-0.26%) |
Aug 22, 2018 | 376.24 | 382.18 | 372.03 | 380.17 | 464,730 | +1.61(+0.43%) |
Aug 21, 2018 | 374.55 | 381.35 | 374.14 | 378.56 | 553,480 | +3.76(+1.00%) |
Aug 20, 2018 | 375.93 | 377.54 | 371.39 | 374.80 | 543,835 | +0.54(+0.14%) |
Aug 17, 2018 | 373.00 | 377.86 | 370.17 | 374.26 | 669,500 | +2.48(+0.67%) |
Aug 16, 2018 | 364.48 | 373.92 | 361.76 | 371.78 | 595,410 | +9.91(+2.74%) |
Aug 15, 2018 | 365.00 | 369.00 | 361.19 | 361.87 | 551,080 | -4.36(-1.19%) |
Aug 14, 2018 | 367.05 | 369.40 | 364.96 | 366.23 | 517,729 | -0.22(-0.06%) |
Aug 13, 2018 | 367.00 | 368.57 | 362.31 | 366.45 | 590,453 | -2.33(-0.63%) |
Aug 10, 2018 | 371.22 | 371.85 | 364.86 | 368.78 | 633,300 | -3.36(-0.90%) |
Aug 09, 2018 | 372.77 | 374.41 | 363.25 | 372.14 | 1,000,555 | -2.13(-0.57%) |
Aug 08, 2018 | 380.00 | 380.00 | 367.63 | 374.27 | 1,166,015 | -17.15(-4.38%) |
Aug 07, 2018 | 391.29 | 395.32 | 388.22 | 391.42 | 477,683 | +1.37(+0.35%) |
Aug 06, 2018 | 394.00 | 395.84 | 389.52 | 390.05 | 769,084 | -4.83(-1.22%) |
Aug 03, 2018 | 395.18 | 399.00 | 390.75 | 394.88 | 1,312,100 | -2.12(-0.53%) |
Aug 02, 2018 | 372.48 | 401.50 | 367.52 | 397.00 | 2,148,446 | +25.97(+7.00%) |
Aug 01, 2018 | 366.74 | 373.22 | 365.82 | 371.03 | 674,168 | +3.02(+0.82%) |
Jul 31, 2018 | 372.64 | 375.00 | 365.44 | 368.01 | 961,495 | -3.50(-0.94%) |
Jul 30, 2018 | 365.56 | 375.76 | 363.16 | 371.51 | 758,464 | +3.91(+1.06%) |
Jul 27, 2018 | 373.14 | 373.66 | 361.65 | 367.60 | 1,093,900 | -5.99(-1.60%) |
Jul 26, 2018 | 376.00 | 376.75 | 369.21 | 373.59 | 579,130 | -0.90(-0.24%) |
Jul 25, 2018 | 370.98 | 376.11 | 369.57 | 374.49 | 706,961 | +1.72(+0.46%) |
Jul 24, 2018 | 369.88 | 374.48 | 366.21 | 372.77 | 846,740 | +6.56(+1.79%) |
Jul 23, 2018 | 367.19 | 368.23 | 363.19 | 366.21 | 1,106,530 | -0.90(-0.25%) |
Jul 20, 2018 | 367.04 | 368.80 | 363.69 | 367.11 | 990,227 | -0.63(-0.17%) |
Jul 19, 2018 | 363.64 | 368.19 | 362.58 | 367.74 | 666,955 | +1.76(+0.48%) |
Jul 18, 2018 | 365.52 | 367.23 | 360.72 | 365.98 | 456,661 | +0.55(+0.15%) |
Jul 17, 2018 | 364.03 | 366.67 | 362.04 | 365.43 | 415,348 | +0.68(+0.19%) |
Jul 16, 2018 | 368.56 | 368.56 | 359.76 | 364.75 | 596,403 | -2.89(-0.79%) |
Jul 13, 2018 | 370.14 | 364.66 | 367.64 | 546,191 | +1.21(+0.33%) | |
Jul 12, 2018 | 366.59 | 367.59 | 360.26 | 366.43 | 698,133 | +1.22(+0.33%) |
Jul 11, 2018 | 365.08 | 366.52 | 362.53 | 365.21 | 595,917 | -1.06(-0.29%) |
Jul 10, 2018 | 371.28 | 371.32 | 364.20 | 366.27 | 921,337 | -5.04(-1.36%) |
Jul 09, 2018 | 370.30 | 374.84 | 366.20 | 371.31 | 881,337 | +1.72(+0.47%) |
Jul 06, 2018 | 364.00 | 370.50 | 358.81 | 369.59 | 1,002,547 | +8.64(+2.39%) |
Jul 05, 2018 | 356.37 | 362.77 | 353.50 | 360.95 | 954,275 | +7.09(+2.00%) |
Jul 03, 2018 | 353.86 | 353.86 | 353.86 | 0 | +2.72(+0.77%) | |
Jul 02, 2018 | 344.95 | 351.33 | 342.58 | 351.14 | 872,013 | +6.15(+1.78%) |
Jun 29, 2018 | 343.60 | 349.24 | 343.15 | 344.99 | 1,205,708 | +3.17(+0.93%) |
Jun 28, 2018 | 336.63 | 343.34 | 332.96 | 341.82 | 948,299 | +5.21(+1.55%) |
Jun 27, 2018 | 336.69 | 342.66 | 333.00 | 336.61 | 1,501,296 | +9.38(+2.87%) |
Jun 26, 2018 | 327.89 | 330.25 | 321.77 | 327.23 | 655,049 | +0.12(+0.04%) |
Jun 25, 2018 | 328.95 | 332.17 | 321.74 | 327.11 | 574,416 | -4.86(-1.46%) |
Jun 22, 2018 | 330.05 | 334.52 | 327.20 | 331.97 | 714,858 | +2.93(+0.89%) |
Jun 21, 2018 | 336.87 | 336.88 | 323.67 | 329.04 | 1,014,087 | -7.89(-2.34%) |
Jun 20, 2018 | 327.66 | 338.48 | 327.66 | 336.93 | 1,299,480 | +9.86(+3.01%) |
Jun 19, 2018 | 314.63 | 327.54 | 312.41 | 327.07 | 1,096,399 | +11.46(+3.63%) |
Jun 18, 2018 | 312.26 | 316.26 | 309.71 | 315.61 | 622,547 | +0.31(+0.10%) |
Jun 15, 2018 | 315.67 | 310.36 | 315.30 | 1,034,215 | -0.37(-0.12%) | |
Jun 14, 2018 | 309.94 | 317.82 | 307.58 | 315.67 | 606,885 | +7.39(+2.40%) |
Jun 13, 2018 | 310.12 | 313.67 | 307.63 | 308.28 | 465,208 | -1.25(-0.40%) |
Jun 12, 2018 | 311.71 | 312.42 | 308.84 | 309.53 | 353,560 | -2.42(-0.78%) |
Jun 11, 2018 | 308.00 | 313.93 | 306.12 | 311.95 | 535,499 | +3.85(+1.25%) |
Jun 08, 2018 | 308.22 | 310.62 | 303.52 | 308.10 | 644,261 | -0.62(-0.20%) |
Jun 07, 2018 | 315.53 | 317.25 | 305.28 | 308.72 | 829,118 | -6.41(-2.03%) |
Jun 06, 2018 | 312.89 | 315.68 | 312.01 | 315.13 | 630,038 | +3.28(+1.05%) |
Jun 05, 2018 | 310.14 | 315.38 | 306.49 | 311.85 | 714,446 | -0.24(-0.08%) |
Jun 04, 2018 | 307.64 | 314.79 | 304.96 | 312.09 | 1,153,797 | +5.21(+1.70%) |