Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 270.05 | 274.17 | 263.70 | 273.70 | 1,413,800 | +3.75(+1.39%) |
Jun 27, 2019 | 269.08 | 273.42 | 268.29 | 269.95 | 1,001,200 | +1.87(+0.70%) |
Jun 26, 2019 | 277.24 | 277.24 | 267.36 | 268.08 | 1,563,529 | -7.94(-2.88%) |
Jun 25, 2019 | 282.27 | 283.87 | 274.86 | 276.02 | 991,209 | -6.14(-2.18%) |
Jun 24, 2019 | 283.50 | 286.75 | 279.46 | 282.16 | 1,074,237 | -1.40(-0.49%) |
Jun 21, 2019 | 294.91 | 294.91 | 283.15 | 283.56 | 1,497,700 | -12.11(-4.10%) |
Jun 20, 2019 | 302.03 | 302.03 | 294.30 | 295.67 | 768,676 | -1.17(-0.39%) |
Jun 19, 2019 | 290.30 | 298.17 | 287.13 | 296.84 | 988,792 | +6.78(+2.34%) |
Jun 18, 2019 | 293.23 | 297.05 | 288.95 | 290.06 | 1,099,325 | +1.38(+0.48%) |
Jun 17, 2019 | 306.66 | 306.66 | 282.40 | 288.68 | 2,348,635 | -17.02(-5.57%) |
Jun 14, 2019 | 312.08 | 312.08 | 305.02 | 305.70 | 482,600 | -5.37(-1.73%) |
Jun 13, 2019 | 312.82 | 313.88 | 307.26 | 311.07 | 483,328 | -0.93(-0.30%) |
Jun 12, 2019 | 309.30 | 312.17 | 304.65 | 312.00 | 439,235 | +3.12(+1.01%) |
Jun 11, 2019 | 315.41 | 316.70 | 304.55 | 308.88 | 818,120 | -6.15(-1.95%) |
Jun 10, 2019 | 309.34 | 319.17 | 309.34 | 315.03 | 747,100 | +7.37(+2.40%) |
Jun 07, 2019 | 309.43 | 314.00 | 306.63 | 307.66 | 780,300 | +1.30(+0.42%) |
Jun 06, 2019 | 302.03 | 308.59 | 298.48 | 306.36 | 603,882 | +3.79(+1.25%) |
Jun 05, 2019 | 301.92 | 303.74 | 295.32 | 302.57 | 870,231 | +5.33(+1.79%) |
Jun 04, 2019 | 288.16 | 298.08 | 286.63 | 297.24 | 1,088,182 | +13.92(+4.91%) |
Jun 03, 2019 | 282.86 | 285.27 | 276.05 | 283.32 | 1,349,993 | -1.03(-0.36%) |
May 31, 2019 | 277.88 | 289.61 | 272.60 | 284.35 | 2,509,600 | -12.33(-4.16%) |
May 30, 2019 | 297.89 | 303.90 | 293.78 | 296.68 | 653,542 | -0.73(-0.25%) |
May 29, 2019 | 302.37 | 302.37 | 293.82 | 297.41 | 1,354,463 | -7.40(-2.43%) |
May 28, 2019 | 311.07 | 317.34 | 304.31 | 304.81 | 963,999 | -6.66(-2.14%) |
May 24, 2019 | 309.59 | 312.90 | 306.81 | 311.47 | 545,100 | +3.62(+1.18%) |
May 23, 2019 | 315.13 | 315.82 | 305.59 | 307.85 | 1,150,114 | -10.97(-3.44%) |
May 22, 2019 | 321.04 | 323.00 | 315.89 | 318.82 | 560,338 | -0.86(-0.27%) |
May 21, 2019 | 322.50 | 326.21 | 319.14 | 319.68 | 575,640 | -0.01(-0.00%) |
May 20, 2019 | 319.55 | 322.69 | 313.58 | 319.69 | 716,695 | -2.92(-0.91%) |
May 17, 2019 | 328.20 | 330.72 | 321.71 | 322.61 | 826,100 | -8.26(-2.50%) |
May 16, 2019 | 326.00 | 334.64 | 326.00 | 330.87 | 865,856 | +5.16(+1.58%) |
May 15, 2019 | 319.00 | 328.66 | 316.01 | 325.71 | 727,251 | +5.62(+1.76%) |
May 14, 2019 | 312.25 | 323.18 | 312.08 | 320.09 | 884,252 | +9.94(+3.20%) |
May 13, 2019 | 312.27 | 317.94 | 308.15 | 310.15 | 947,284 | -11.78(-3.66%) |
May 10, 2019 | 322.15 | 324.77 | 314.00 | 321.93 | 704,100 | -1.32(-0.41%) |
May 09, 2019 | 318.55 | 325.57 | 313.73 | 323.25 | 784,926 | +0.38(+0.12%) |
May 08, 2019 | 324.27 | 325.00 | 318.52 | 322.87 | 751,458 | -2.64(-0.81%) |
May 07, 2019 | 324.19 | 328.44 | 320.68 | 325.51 | 846,485 | -3.95(-1.20%) |
May 06, 2019 | 320.80 | 329.58 | 317.20 | 329.46 | 1,377,169 | -1.62(-0.49%) |
May 03, 2019 | 328.86 | 333.17 | 327.27 | 331.08 | 885,600 | +5.20(+1.60%) |
May 02, 2019 | 320.70 | 332.00 | 318.55 | 325.88 | 1,128,934 | +4.54(+1.41%) |
May 01, 2019 | 325.26 | 327.86 | 320.51 | 321.34 | 1,006,482 | -3.34(-1.03%) |
Apr 30, 2019 | 318.52 | 325.37 | 318.00 | 324.68 | 920,680 | +7.18(+2.26%) |
Apr 29, 2019 | 318.24 | 321.35 | 315.62 | 317.50 | 1,213,476 | -0.48(-0.15%) |
Apr 26, 2019 | 298.75 | 318.19 | 297.90 | 317.98 | 1,802,100 | +21.24(+7.16%) |
Apr 25, 2019 | 294.10 | 316.00 | 286.61 | 296.74 | 3,274,237 | -0.34(-0.11%) |
Apr 24, 2019 | 296.00 | 298.32 | 291.73 | 297.08 | 1,371,624 | +1.00(+0.34%) |
Apr 23, 2019 | 292.10 | 298.85 | 289.01 | 296.08 | 1,572,182 | +5.45(+1.88%) |
Apr 22, 2019 | 279.38 | 292.33 | 278.15 | 290.63 | 1,462,822 | +9.14(+3.25%) |
Apr 18, 2019 | 276.33 | 281.50 | 272.36 | 281.49 | 1,140,400 | +7.81(+2.85%) |
Apr 17, 2019 | 290.09 | 290.80 | 271.66 | 273.68 | 1,822,388 | -14.70(-5.10%) |
Apr 16, 2019 | 293.59 | 295.63 | 285.04 | 288.38 | 733,190 | -4.17(-1.43%) |
Apr 15, 2019 | 293.83 | 299.04 | 291.16 | 292.55 | 1,064,690 | -0.53(-0.18%) |
Apr 12, 2019 | 290.62 | 297.87 | 290.62 | 293.08 | 746,400 | +3.42(+1.18%) |
Apr 11, 2019 | 290.92 | 292.20 | 286.68 | 289.66 | 498,406 | -0.46(-0.16%) |
Apr 10, 2019 | 286.39 | 291.82 | 286.29 | 290.12 | 831,095 | +4.87(+1.71%) |
Apr 09, 2019 | 290.00 | 290.00 | 283.01 | 285.25 | 1,086,519 | -5.35(-1.84%) |
Apr 08, 2019 | 295.55 | 295.70 | 289.75 | 290.60 | 752,440 | -5.28(-1.78%) |
Apr 05, 2019 | 291.00 | 301.09 | 291.00 | 295.88 | 1,386,100 | +7.92(+2.75%) |
Apr 04, 2019 | 289.92 | 291.11 | 283.19 | 287.96 | 550,381 | -1.31(-0.45%) |
Apr 03, 2019 | 293.44 | 296.00 | 288.62 | 289.27 | 1,270,753 | -2.76(-0.95%) |
Apr 02, 2019 | 285.75 | 292.69 | 284.10 | 292.03 | 907,698 | +6.88(+2.41%) |
Apr 01, 2019 | 287.44 | 290.89 | 281.52 | 285.15 | 975,281 | +0.82(+0.29%) |
Mar 29, 2019 | 281.36 | 284.61 | 277.79 | 284.33 | 1,182,300 | +10.42(+3.80%) |
Mar 28, 2019 | 270.24 | 274.70 | 266.54 | 273.91 | 1,073,718 | +4.95(+1.84%) |
Mar 27, 2019 | 274.27 | 276.04 | 262.87 | 268.96 | 1,242,894 | -5.31(-1.94%) |
Mar 26, 2019 | 275.25 | 277.45 | 272.77 | 274.27 | 629,062 | +3.25(+1.20%) |
Mar 25, 2019 | 269.75 | 274.32 | 266.00 | 271.02 | 1,004,427 | +1.40(+0.52%) |
Mar 22, 2019 | 279.64 | 279.64 | 269.23 | 269.62 | 1,240,800 | -11.11(-3.96%) |
Mar 21, 2019 | 265.45 | 281.63 | 265.35 | 280.73 | 2,020,435 | +15.05(+5.66%) |
Mar 20, 2019 | 258.93 | 266.06 | 258.01 | 265.68 | 1,245,178 | +6.39(+2.46%) |
Mar 19, 2019 | 256.43 | 260.93 | 256.03 | 259.29 | 1,455,808 | +5.56(+2.19%) |
Mar 18, 2019 | 252.70 | 254.12 | 248.17 | 253.73 | 1,183,738 | +1.40(+0.55%) |
Mar 15, 2019 | 248.48 | 256.82 | 247.94 | 252.33 | 1,542,900 | +4.74(+1.91%) |
Mar 14, 2019 | 249.93 | 251.40 | 244.54 | 247.59 | 2,026,577 | -4.54(-1.80%) |
Mar 13, 2019 | 251.28 | 254.03 | 247.49 | 252.13 | 1,085,814 | +1.29(+0.51%) |
Mar 12, 2019 | 243.96 | 251.66 | 243.00 | 250.84 | 1,592,494 | +7.48(+3.07%) |
Mar 11, 2019 | 231.56 | 243.94 | 231.56 | 243.36 | 1,528,834 | +12.52(+5.42%) |
Mar 08, 2019 | 228.64 | 231.72 | 224.58 | 230.84 | 1,357,700 | +0.09(+0.04%) |
Mar 07, 2019 | 231.00 | 233.08 | 227.26 | 230.75 | 1,645,184 | -0.70(-0.30%) |
Mar 06, 2019 | 237.79 | 240.50 | 229.62 | 231.45 | 2,318,536 | -7.77(-3.25%) |
Mar 05, 2019 | 244.94 | 244.94 | 233.90 | 239.22 | 3,426,122 | -17.09(-6.67%) |
Mar 04, 2019 | 264.37 | 266.21 | 252.30 | 256.31 | 1,930,233 | -7.04(-2.67%) |
Mar 01, 2019 | 261.24 | 264.46 | 258.96 | 263.35 | 1,417,400 | +4.38(+1.69%) |
Feb 28, 2019 | 258.08 | 259.75 | 254.55 | 258.97 | 1,076,462 | +0.72(+0.28%) |
Feb 27, 2019 | 258.23 | 262.16 | 257.29 | 258.25 | 1,182,233 | -1.54(-0.59%) |
Feb 26, 2019 | 261.13 | 262.35 | 256.33 | 259.79 | 1,283,253 | -2.56(-0.98%) |
Feb 25, 2019 | 255.52 | 263.64 | 255.52 | 262.35 | 1,416,188 | +8.36(+3.29%) |
Feb 22, 2019 | 251.52 | 254.24 | 248.85 | 253.99 | 803,000 | +3.76(+1.50%) |
Feb 21, 2019 | 252.98 | 252.98 | 247.46 | 250.23 | 1,073,915 | -3.56(-1.40%) |
Feb 20, 2019 | 255.23 | 256.49 | 250.91 | 253.79 | 1,191,297 | -1.45(-0.57%) |
Feb 19, 2019 | 254.96 | 257.59 | 254.01 | 255.24 | 830,284 | +0.28(+0.11%) |
Feb 15, 2019 | 253.04 | 255.68 | 251.39 | 254.96 | 851,600 | +4.21(+1.68%) |
Feb 14, 2019 | 247.04 | 252.91 | 246.47 | 250.75 | 1,120,653 | -1.10(-0.44%) |
Feb 13, 2019 | 256.99 | 259.93 | 248.84 | 251.85 | 1,137,709 | -2.47(-0.97%) |
Feb 12, 2019 | 246.80 | 256.77 | 246.35 | 254.32 | 1,597,736 | +9.75(+3.99%) |
Feb 11, 2019 | 242.86 | 247.54 | 242.07 | 244.57 | 873,476 | +3.31(+1.37%) |
Feb 08, 2019 | 236.78 | 241.41 | 234.23 | 241.26 | 831,100 | +1.81(+0.76%) |
Feb 07, 2019 | 241.89 | 244.55 | 238.26 | 239.45 | 904,501 | -4.59(-1.88%) |
Feb 06, 2019 | 244.00 | 246.46 | 240.70 | 244.04 | 988,001 | +0.53(+0.22%) |
Feb 05, 2019 | 241.85 | 246.20 | 241.42 | 243.51 | 1,172,837 | -1.03(-0.42%) |
Feb 04, 2019 | 243.91 | 245.23 | 239.70 | 244.54 | 935,501 | +0.54(+0.22%) |
Feb 01, 2019 | 248.08 | 248.75 | 239.00 | 244.00 | 1,569,800 | -4.95(-1.99%) |
Jan 31, 2019 | 233.57 | 249.24 | 231.76 | 248.95 | 3,182,651 | +16.12(+6.92%) |
Jan 30, 2019 | 208.74 | 234.44 | 207.99 | 232.83 | 4,375,430 | +10.80(+4.86%) |
Jan 29, 2019 | 222.16 | 223.84 | 216.52 | 222.03 | 1,910,516 | +0.54(+0.24%) |
Jan 28, 2019 | 224.50 | 225.91 | 220.15 | 221.49 | 1,421,173 | -5.73(-2.52%) |
Jan 25, 2019 | 222.61 | 228.97 | 221.48 | 227.22 | 1,344,100 | +6.55(+2.97%) |
Jan 24, 2019 | 218.25 | 224.08 | 218.25 | 220.67 | 969,985 | +3.45(+1.59%) |
Jan 23, 2019 | 217.00 | 221.21 | 215.14 | 217.22 | 1,110,999 | +1.06(+0.49%) |
Jan 22, 2019 | 220.68 | 221.65 | 213.90 | 216.16 | 1,107,900 | -3.93(-1.79%) |
Jan 18, 2019 | 216.00 | 223.60 | 212.89 | 220.09 | 2,433,400 | +7.42(+3.49%) |
Jan 17, 2019 | 206.87 | 215.85 | 206.78 | 212.67 | 1,798,697 | +5.88(+2.84%) |
Jan 16, 2019 | 197.07 | 208.51 | 195.38 | 206.79 | 2,214,676 | +11.74(+6.02%) |
Jan 15, 2019 | 194.90 | 197.50 | 191.93 | 195.05 | 1,927,599 | +1.11(+0.57%) |
Jan 14, 2019 | 196.54 | 198.34 | 193.23 | 193.94 | 1,816,869 | -4.31(-2.17%) |
Jan 11, 2019 | 201.60 | 201.60 | 195.63 | 198.25 | 1,084,800 | -4.39(-2.17%) |
Jan 10, 2019 | 198.99 | 205.99 | 194.12 | 202.64 | 1,247,528 | +2.32(+1.16%) |
Jan 09, 2019 | 194.26 | 207.00 | 194.26 | 200.32 | 1,666,277 | +7.37(+3.82%) |
Jan 08, 2019 | 191.35 | 194.99 | 187.59 | 192.95 | 1,001,489 | +3.03(+1.60%) |
Jan 07, 2019 | 187.41 | 190.77 | 184.50 | 189.92 | 1,309,792 | +3.21(+1.72%) |
Jan 04, 2019 | 181.68 | 190.39 | 177.93 | 186.71 | 2,518,100 | +1.93(+1.04%) |
Jan 03, 2019 | 200.03 | 200.77 | 183.62 | 184.78 | 2,414,236 | -17.34(-8.58%) |
Jan 02, 2019 | 205.32 | 207.16 | 200.54 | 202.12 | 1,119,982 | -7.31(-3.49%) |
Dec 31, 2018 | 209.89 | 214.18 | 206.68 | 209.43 | 809,300 | +1.14(+0.55%) |
Dec 28, 2018 | 212.86 | 212.86 | 206.00 | 208.29 | 875,900 | -3.04(-1.44%) |
Dec 27, 2018 | 207.00 | 211.33 | 201.49 | 211.33 | 778,063 | +0.34(+0.16%) |
Dec 26, 2018 | 194.71 | 212.30 | 194.24 | 210.99 | 1,274,627 | +17.27(+8.91%) |
Dec 24, 2018 | 196.57 | 198.19 | 190.75 | 193.72 | 504,800 | -5.45(-2.74%) |
Dec 21, 2018 | 199.14 | 201.05 | 193.28 | 199.17 | 1,983,600 | +1.39(+0.70%) |
Dec 20, 2018 | 201.19 | 204.70 | 191.24 | 197.78 | 1,787,731 | -3.78(-1.88%) |
Dec 19, 2018 | 209.14 | 212.88 | 198.51 | 201.56 | 1,019,437 | -7.94(-3.79%) |
Dec 18, 2018 | 209.84 | 213.32 | 206.51 | 209.50 | 977,648 | +2.53(+1.22%) |
Dec 17, 2018 | 213.03 | 213.98 | 205.22 | 206.97 | 980,344 | -8.60(-3.99%) |
Dec 14, 2018 | 214.27 | 217.45 | 212.01 | 215.57 | 1,206,900 | -1.66(-0.76%) |
Dec 13, 2018 | 218.82 | 221.46 | 212.94 | 217.23 | 884,517 | -2.06(-0.94%) |
Dec 12, 2018 | 225.08 | 226.90 | 219.13 | 219.29 | 749,619 | -0.98(-0.44%) |
Dec 11, 2018 | 220.07 | 223.80 | 218.02 | 220.27 | 1,098,511 | +3.61(+1.67%) |
Dec 10, 2018 | 209.79 | 218.17 | 208.99 | 216.66 | 1,081,261 | +6.38(+3.03%) |
Dec 07, 2018 | 217.39 | 220.40 | 208.87 | 210.28 | 1,000,200 | -9.06(-4.13%) |
Dec 06, 2018 | 211.11 | 219.38 | 210.11 | 219.34 | 1,413,544 | -1.61(-0.73%) |
Dec 04, 2018 | 234.22 | 234.36 | 218.31 | 220.95 | 1,541,900 | -14.75(-6.26%) |
Dec 03, 2018 | 234.40 | 235.92 | 228.00 | 235.70 | 1,349,101 | +5.81(+2.53%) |
Nov 30, 2018 | 227.69 | 232.97 | 224.72 | 229.89 | 1,206,300 | +1.19(+0.52%) |
Nov 29, 2018 | 234.53 | 235.50 | 224.13 | 228.70 | 1,155,833 | -6.89(-2.92%) |
Nov 28, 2018 | 222.25 | 236.35 | 222.02 | 235.59 | 1,374,246 | +14.88(+6.74%) |
Nov 27, 2018 | 221.79 | 225.39 | 219.63 | 220.71 | 1,421,624 | -2.67(-1.20%) |
Nov 26, 2018 | 221.92 | 229.37 | 221.10 | 223.38 | 1,076,392 | +4.51(+2.06%) |
Nov 23, 2018 | 214.88 | 220.56 | 214.21 | 218.87 | 539,200 | +3.15(+1.46%) |
Nov 21, 2018 | 215.72 | 215.72 | 215.72 | 0 | +5.62(+2.67%) | |
Nov 20, 2018 | 189.03 | 212.82 | 188.57 | 210.10 | 3,432,632 | +5.67(+2.77%) |
Nov 19, 2018 | 223.85 | 223.95 | 203.70 | 204.43 | 1,798,448 | -20.98(-9.31%) |
Nov 16, 2018 | 220.76 | 228.80 | 218.71 | 225.41 | 1,061,300 | +2.64(+1.19%) |
Nov 15, 2018 | 219.52 | 223.45 | 216.01 | 222.77 | 958,222 | +2.78(+1.26%) |
Nov 14, 2018 | 221.90 | 225.19 | 217.35 | 219.99 | 1,026,153 | +0.67(+0.31%) |
Nov 13, 2018 | 219.00 | 225.21 | 217.30 | 219.32 | 1,400,256 | +2.03(+0.93%) |
Nov 12, 2018 | 231.97 | 232.99 | 214.62 | 217.29 | 1,597,213 | -18.67(-7.91%) |
Nov 09, 2018 | 243.42 | 244.62 | 226.37 | 235.96 | 2,023,100 | -9.71(-3.95%) |
Nov 08, 2018 | 245.54 | 246.80 | 240.95 | 245.67 | 1,429,485 | +0.36(+0.15%) |
Nov 07, 2018 | 231.72 | 248.50 | 230.77 | 245.31 | 2,228,103 | +15.94(+6.95%) |
Nov 06, 2018 | 227.50 | 231.23 | 225.43 | 229.37 | 953,483 | +1.25(+0.55%) |
Nov 05, 2018 | 227.77 | 229.64 | 221.54 | 228.12 | 1,315,128 | -1.63(-0.71%) |
Nov 02, 2018 | 233.53 | 239.47 | 227.02 | 229.75 | 2,215,500 | -1.20(-0.52%) |
Nov 01, 2018 | 222.27 | 231.38 | 220.54 | 230.95 | 1,557,836 | +9.75(+4.41%) |
Oct 31, 2018 | 226.49 | 229.76 | 220.26 | 221.20 | 1,603,569 | -1.81(-0.81%) |
Oct 30, 2018 | 216.80 | 225.62 | 215.00 | 223.01 | 1,850,491 | +5.07(+2.33%) |
Oct 29, 2018 | 234.76 | 235.49 | 212.02 | 217.94 | 2,542,479 | -12.19(-5.30%) |
Oct 26, 2018 | 228.00 | 237.59 | 218.01 | 230.13 | 4,629,500 | -1.94(-0.84%) |
Oct 25, 2018 | 231.23 | 235.50 | 203.12 | 232.07 | 8,519,651 | -58.76(-20.20%) |
Oct 24, 2018 | 311.08 | 315.98 | 290.21 | 290.83 | 2,084,638 | -20.86(-6.69%) |
Oct 23, 2018 | 305.90 | 313.30 | 295.78 | 311.69 | 1,263,250 | -2.53(-0.81%) |
Oct 22, 2018 | 313.70 | 318.01 | 306.01 | 314.22 | 1,272,383 | +1.43(+0.46%) |
Oct 19, 2018 | 326.29 | 327.71 | 310.45 | 312.79 | 1,335,200 | -10.27(-3.18%) |
Oct 18, 2018 | 331.85 | 333.22 | 317.52 | 323.06 | 834,807 | -9.77(-2.94%) |
Oct 17, 2018 | 338.81 | 339.95 | 329.01 | 332.83 | 706,866 | -2.11(-0.63%) |
Oct 16, 2018 | 321.25 | 335.34 | 320.65 | 334.94 | 1,123,526 | +17.51(+5.52%) |
Oct 15, 2018 | 326.53 | 327.48 | 316.42 | 317.43 | 1,120,035 | -10.07(-3.07%) |
Oct 12, 2018 | 326.13 | 329.18 | 317.12 | 327.50 | 1,478,600 | +14.64(+4.68%) |
Oct 11, 2018 | 312.30 | 325.37 | 309.18 | 312.86 | 1,588,425 | -3.17(-1.00%) |
Oct 10, 2018 | 336.28 | 336.62 | 315.33 | 316.03 | 1,669,747 | -24.94(-7.31%) |
Oct 09, 2018 | 341.59 | 346.77 | 336.02 | 340.97 | 1,025,451 | -1.90(-0.55%) |
Oct 08, 2018 | 350.12 | 352.95 | 333.08 | 342.87 | 1,379,007 | -10.24(-2.90%) |
Oct 05, 2018 | 356.20 | 364.79 | 345.24 | 353.11 | 1,301,600 | -4.78(-1.34%) |
Oct 04, 2018 | 373.57 | 375.14 | 355.38 | 357.89 | 1,277,275 | -17.37(-4.63%) |
Oct 03, 2018 | 379.94 | 381.00 | 372.47 | 375.26 | 879,810 | -0.91(-0.24%) |
Oct 02, 2018 | 390.52 | 390.52 | 374.56 | 376.17 | 892,428 | -15.35(-3.92%) |
Oct 01, 2018 | 393.36 | 397.85 | 390.00 | 391.52 | 615,763 | +0.30(+0.08%) |
Sep 28, 2018 | 389.85 | 395.23 | 387.96 | 391.22 | 495,700 | +1.25(+0.32%) |
Sep 27, 2018 | 391.00 | 395.16 | 387.68 | 389.97 | 447,151 | +0.74(+0.19%) |
Sep 26, 2018 | 392.73 | 395.16 | 386.04 | 389.23 | 591,465 | -3.75(-0.95%) |
Sep 25, 2018 | 390.00 | 398.88 | 389.08 | 392.98 | 613,174 | +4.02(+1.03%) |
Sep 24, 2018 | 379.00 | 391.92 | 377.31 | 388.96 | 475,414 | +8.12(+2.13%) |
Sep 21, 2018 | 381.84 | 384.24 | 378.43 | 380.84 | 786,000 | +1.00(+0.26%) |
Sep 20, 2018 | 381.19 | 385.48 | 375.93 | 379.84 | 626,810 | -0.10(-0.03%) |
Sep 19, 2018 | 386.40 | 388.67 | 377.14 | 379.94 | 552,145 | -6.02(-1.56%) |
Sep 18, 2018 | 378.38 | 386.89 | 378.38 | 385.96 | 474,938 | +7.59(+2.01%) |
Sep 17, 2018 | 390.54 | 393.98 | 377.56 | 378.37 | 754,391 | -11.79(-3.02%) |
Sep 14, 2018 | 383.31 | 391.60 | 381.99 | 390.16 | 746,400 | +10.52(+2.77%) |
Sep 13, 2018 | 383.87 | 388.79 | 377.55 | 379.64 | 551,877 | -2.19(-0.57%) |
Sep 12, 2018 | 382.90 | 385.24 | 374.24 | 381.83 | 527,415 | -0.97(-0.25%) |
Sep 11, 2018 | 373.36 | 382.98 | 371.00 | 382.80 | 603,320 | +8.02(+2.14%) |
Sep 10, 2018 | 370.89 | 376.49 | 367.41 | 374.78 | 550,912 | +6.14(+1.67%) |
Sep 07, 2018 | 368.76 | 374.52 | 365.20 | 368.64 | 515,300 | -2.18(-0.59%) |
Sep 06, 2018 | 373.55 | 376.61 | 367.09 | 370.82 | 671,295 | -2.09(-0.56%) |
Sep 05, 2018 | 384.92 | 384.92 | 366.08 | 372.91 | 1,028,173 | -12.42(-3.22%) |
Sep 04, 2018 | 386.64 | 388.90 | 381.11 | 385.33 | 525,672 | -1.16(-0.30%) |
Aug 31, 2018 | 386.49 | 386.49 | 386.49 | 0 | -0.56(-0.14%) | |
Aug 30, 2018 | 383.08 | 391.37 | 383.00 | 387.05 | 502,353 | +1.62(+0.42%) |
Aug 29, 2018 | 384.40 | 391.25 | 382.26 | 385.43 | 709,425 | +3.18(+0.83%) |
Aug 28, 2018 | 382.56 | 390.19 | 378.16 | 382.25 | 920,438 | +0.38(+0.10%) |
Aug 27, 2018 | 370.00 | 383.70 | 369.12 | 381.87 | 941,472 | +14.27(+3.88%) |
Aug 24, 2018 | 365.09 | 370.56 | 363.26 | 367.60 | 614,300 | +4.01(+1.10%) |
Aug 23, 2018 | 361.00 | 366.72 | 360.93 | 363.59 | 570,738 | +2.23(+0.62%) |
Aug 22, 2018 | 354.02 | 362.20 | 352.39 | 361.36 | 573,544 | +5.47(+1.54%) |
Aug 21, 2018 | 353.01 | 357.40 | 351.52 | 355.89 | 518,021 | +3.61(+1.02%) |
Aug 20, 2018 | 358.00 | 358.92 | 351.88 | 352.28 | 528,933 | -5.02(-1.40%) |
Aug 17, 2018 | 350.11 | 358.71 | 342.30 | 357.30 | 998,200 | +6.10(+1.74%) |
Aug 16, 2018 | 353.00 | 355.00 | 344.35 | 351.20 | 950,524 | +0.75(+0.21%) |
Aug 15, 2018 | 366.73 | 368.49 | 349.80 | 350.45 | 1,074,620 | -18.21(-4.94%) |
Aug 14, 2018 | 361.28 | 368.80 | 361.28 | 368.66 | 559,645 | +6.38(+1.76%) |
Aug 13, 2018 | 364.48 | 369.04 | 361.54 | 362.28 | 364,693 | -2.25(-0.62%) |
Aug 10, 2018 | 363.71 | 369.67 | 362.48 | 364.53 | 389,900 | -2.34(-0.64%) |
Aug 09, 2018 | 366.81 | 371.61 | 363.50 | 366.87 | 529,821 | +0.66(+0.18%) |
Aug 08, 2018 | 366.13 | 367.35 | 363.31 | 366.21 | 462,399 | +0.63(+0.17%) |
Aug 07, 2018 | 369.55 | 373.66 | 365.00 | 365.58 | 615,862 | -3.97(-1.07%) |
Aug 06, 2018 | 362.11 | 370.45 | 362.11 | 369.55 | 526,654 | +6.04(+1.66%) |
Aug 03, 2018 | 368.52 | 369.49 | 356.13 | 363.51 | 713,000 | -4.41(-1.20%) |
Aug 02, 2018 | 351.00 | 369.02 | 350.51 | 367.92 | 803,813 | +14.22(+4.02%) |
Aug 01, 2018 | 356.65 | 361.29 | 352.60 | 353.70 | 871,152 | -2.95(-0.83%) |
Jul 31, 2018 | 348.88 | 358.56 | 341.91 | 356.65 | 1,286,585 | +8.07(+2.32%) |
Jul 30, 2018 | 353.50 | 356.03 | 341.24 | 348.58 | 1,262,804 | -5.19(-1.47%) |
Jul 27, 2018 | 364.51 | 365.55 | 349.13 | 353.77 | 838,000 | -9.25(-2.55%) |
Jul 26, 2018 | 380.00 | 354.74 | 363.02 | 1,834,777 | -18.75(-4.91%) | |
Jul 25, 2018 | 374.69 | 383.46 | 373.00 | 381.77 | 975,949 | +9.18(+2.46%) |
Jul 24, 2018 | 378.96 | 384.75 | 369.76 | 372.59 | 937,586 | -4.91(-1.30%) |
Jul 23, 2018 | 375.50 | 385.00 | 368.74 | 377.50 | 722,140 | +2.12(+0.56%) |
Jul 20, 2018 | 371.06 | 378.98 | 369.58 | 375.38 | 755,848 | +5.06(+1.37%) |
Jul 19, 2018 | 369.88 | 373.49 | 365.00 | 370.32 | 560,142 | -1.99(-0.53%) |
Jul 18, 2018 | 373.86 | 375.32 | 367.81 | 372.31 | 452,133 | +1.78(+0.48%) |
Jul 17, 2018 | 359.59 | 371.05 | 357.46 | 370.53 | 558,995 | +8.25(+2.28%) |
Jul 16, 2018 | 365.00 | 366.32 | 358.02 | 362.28 | 400,593 | -1.17(-0.32%) |
Jul 13, 2018 | 368.97 | 361.29 | 363.45 | 733,989 | +0.63(+0.17%) | |
Jul 12, 2018 | 350.31 | 363.04 | 350.31 | 362.82 | 810,181 | +13.95(+4.00%) |
Jul 11, 2018 | 346.98 | 352.40 | 345.50 | 348.87 | 433,441 | -2.58(-0.73%) |
Jul 10, 2018 | 350.00 | 352.83 | 347.25 | 351.45 | 594,634 | +2.48(+0.71%) |
Jul 09, 2018 | 350.58 | 354.12 | 345.44 | 348.97 | 784,805 | +1.50(+0.43%) |
Jul 06, 2018 | 341.39 | 349.70 | 338.80 | 347.47 | 642,018 | +6.09(+1.78%) |
Jul 05, 2018 | 342.18 | 343.23 | 333.57 | 341.38 | 722,986 | +2.70(+0.80%) |
Jul 03, 2018 | 338.68 | 338.68 | 338.68 | 0 | -1.60(-0.47%) |