Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 220.73 | 221.68 | 217.90 | 219.75 | 1,226,200 | -0.41(-0.19%) |
Aug 29, 2019 | 223.10 | 223.75 | 219.80 | 220.16 | 1,175,279 | -0.91(-0.41%) |
Aug 28, 2019 | 220.55 | 223.48 | 219.00 | 221.07 | 1,408,160 | +0.28(+0.13%) |
Aug 27, 2019 | 225.00 | 225.64 | 219.71 | 220.79 | 1,564,006 | -2.97(-1.33%) |
Aug 26, 2019 | 227.32 | 227.99 | 222.95 | 223.76 | 983,620 | -2.09(-0.93%) |
Aug 23, 2019 | 231.26 | 231.87 | 225.10 | 225.85 | 1,288,000 | -6.21(-2.68%) |
Aug 22, 2019 | 233.42 | 233.60 | 229.53 | 232.06 | 732,929 | -1.12(-0.48%) |
Aug 21, 2019 | 232.80 | 233.78 | 231.50 | 233.18 | 807,490 | +1.90(+0.82%) |
Aug 20, 2019 | 235.09 | 235.55 | 230.75 | 231.28 | 843,610 | -4.44(-1.88%) |
Aug 19, 2019 | 233.37 | 236.64 | 233.18 | 235.72 | 1,021,750 | +4.04(+1.74%) |
Aug 16, 2019 | 229.39 | 232.87 | 227.44 | 231.68 | 1,113,900 | +4.05(+1.78%) |
Aug 15, 2019 | 227.08 | 228.66 | 226.53 | 227.63 | 1,040,751 | +0.91(+0.40%) |
Aug 14, 2019 | 230.00 | 230.57 | 226.00 | 226.72 | 1,390,996 | -6.51(-2.79%) |
Aug 13, 2019 | 230.83 | 234.76 | 230.20 | 233.23 | 1,077,642 | +2.27(+0.98%) |
Aug 12, 2019 | 234.09 | 235.53 | 229.45 | 230.96 | 1,233,691 | -4.84(-2.05%) |
Aug 09, 2019 | 237.84 | 238.00 | 234.40 | 235.80 | 1,036,000 | -2.43(-1.02%) |
Aug 08, 2019 | 238.16 | 239.92 | 235.78 | 238.23 | 1,651,359 | +0.65(+0.27%) |
Aug 07, 2019 | 237.81 | 239.15 | 233.07 | 237.58 | 1,169,436 | -2.59(-1.08%) |
Aug 06, 2019 | 236.45 | 240.99 | 232.30 | 240.17 | 1,389,923 | +4.96(+2.11%) |
Aug 05, 2019 | 240.35 | 240.99 | 234.15 | 235.21 | 1,326,712 | -7.06(-2.91%) |
Aug 02, 2019 | 242.12 | 242.98 | 239.33 | 242.27 | 1,111,000 | -0.79(-0.33%) |
Aug 01, 2019 | 238.76 | 245.30 | 236.42 | 243.06 | 1,871,126 | +5.24(+2.20%) |
Jul 31, 2019 | 239.76 | 241.42 | 235.24 | 237.82 | 1,074,866 | -3.69(-1.53%) |
Jul 30, 2019 | 237.33 | 242.64 | 236.06 | 241.51 | 1,215,859 | +4.40(+1.86%) |
Jul 29, 2019 | 238.21 | 239.30 | 235.93 | 237.11 | 883,601 | -1.10(-0.46%) |
Jul 26, 2019 | 233.91 | 238.45 | 232.32 | 238.21 | 1,544,800 | +0.00(+0.00%) |
Jul 25, 2019 | 241.32 | 241.55 | 237.30 | 238.21 | 932,671 | -3.03(-1.26%) |
Jul 24, 2019 | 244.70 | 245.93 | 239.15 | 241.24 | 1,564,648 | -2.64(-1.08%) |
Jul 23, 2019 | 239.00 | 246.99 | 238.21 | 243.88 | 3,295,006 | +11.40(+4.90%) |
Jul 22, 2019 | 232.52 | 235.24 | 231.29 | 232.48 | 1,275,356 | +1.21(+0.52%) |
Jul 19, 2019 | 232.86 | 234.13 | 231.09 | 231.27 | 1,315,700 | -0.96(-0.41%) |
Jul 18, 2019 | 229.85 | 232.34 | 228.58 | 232.23 | 1,195,814 | +2.79(+1.22%) |
Jul 17, 2019 | 231.53 | 231.99 | 229.35 | 229.44 | 851,665 | -2.11(-0.91%) |
Jul 16, 2019 | 234.30 | 235.04 | 231.06 | 231.55 | 1,207,181 | -2.07(-0.89%) |
Jul 15, 2019 | 232.53 | 234.35 | 229.89 | 233.62 | 1,028,355 | +2.20(+0.95%) |
Jul 12, 2019 | 230.89 | 233.45 | 230.64 | 231.42 | 1,248,600 | -0.18(-0.08%) |
Jul 11, 2019 | 231.80 | 232.14 | 227.19 | 231.60 | 1,421,349 | -0.83(-0.36%) |
Jul 10, 2019 | 233.88 | 235.98 | 229.46 | 232.43 | 1,281,416 | -1.79(-0.76%) |
Jul 09, 2019 | 229.49 | 234.36 | 228.53 | 234.22 | 1,235,610 | +3.38(+1.46%) |
Jul 08, 2019 | 234.25 | 234.25 | 228.03 | 230.84 | 1,539,790 | -3.41(-1.46%) |
Jul 05, 2019 | 236.91 | 238.91 | 233.23 | 234.25 | 1,264,500 | -4.02(-1.69%) |
Jul 03, 2019 | 237.00 | 238.74 | 236.24 | 238.27 | 680,200 | +1.90(+0.80%) |
Jul 02, 2019 | 236.26 | 236.48 | 233.40 | 236.37 | 1,401,145 | +2.05(+0.87%) |
Jul 01, 2019 | 236.59 | 238.02 | 234.13 | 234.32 | 1,868,342 | +0.45(+0.19%) |
Jun 28, 2019 | 235.49 | 237.29 | 233.46 | 233.87 | 3,667,500 | -5.90(-2.46%) |
Jun 27, 2019 | 237.91 | 241.14 | 237.83 | 239.77 | 2,124,676 | +1.70(+0.71%) |
Jun 26, 2019 | 241.45 | 242.68 | 235.92 | 238.07 | 1,872,452 | -2.22(-0.92%) |
Jun 25, 2019 | 236.40 | 245.35 | 235.99 | 240.29 | 2,107,764 | +4.38(+1.86%) |
Jun 24, 2019 | 238.70 | 241.31 | 235.33 | 235.91 | 1,435,297 | -3.18(-1.33%) |
Jun 21, 2019 | 234.67 | 239.14 | 232.70 | 239.09 | 3,065,000 | +4.12(+1.75%) |
Jun 20, 2019 | 236.26 | 237.00 | 233.89 | 234.97 | 1,910,644 | +1.08(+0.46%) |
Jun 19, 2019 | 232.61 | 234.42 | 231.86 | 233.89 | 1,802,547 | +0.88(+0.38%) |
Jun 18, 2019 | 233.95 | 237.75 | 232.54 | 233.01 | 1,645,955 | +1.23(+0.53%) |
Jun 17, 2019 | 228.76 | 232.96 | 227.55 | 231.78 | 1,669,166 | +4.11(+1.81%) |
Jun 14, 2019 | 230.49 | 231.42 | 226.96 | 227.67 | 1,475,900 | -3.59(-1.55%) |
Jun 13, 2019 | 231.05 | 233.83 | 229.70 | 231.26 | 1,166,113 | +0.83(+0.36%) |
Jun 12, 2019 | 228.29 | 231.60 | 228.01 | 230.43 | 1,238,637 | +1.35(+0.59%) |
Jun 11, 2019 | 229.50 | 232.81 | 228.78 | 229.08 | 1,296,862 | +0.68(+0.30%) |
Jun 10, 2019 | 227.52 | 230.59 | 226.50 | 228.40 | 1,312,769 | +1.17(+0.51%) |
Jun 07, 2019 | 226.05 | 228.87 | 224.01 | 227.23 | 1,428,700 | +2.88(+1.28%) |
Jun 06, 2019 | 225.18 | 228.17 | 223.85 | 224.35 | 1,641,656 | -1.74(-0.77%) |
Jun 05, 2019 | 227.12 | 227.57 | 224.48 | 226.09 | 1,378,115 | -0.91(-0.40%) |
Jun 04, 2019 | 224.51 | 229.25 | 224.31 | 227.00 | 1,446,534 | +3.63(+1.63%) |
Jun 03, 2019 | 220.31 | 226.58 | 219.51 | 223.37 | 1,714,602 | +4.08(+1.86%) |
May 31, 2019 | 221.71 | 223.31 | 219.20 | 219.29 | 1,649,800 | -4.49(-2.01%) |
May 30, 2019 | 223.01 | 224.97 | 221.12 | 223.78 | 1,071,280 | +0.38(+0.17%) |
May 29, 2019 | 223.64 | 224.49 | 221.23 | 223.40 | 1,549,970 | -2.14(-0.95%) |
May 28, 2019 | 227.79 | 230.14 | 225.09 | 225.54 | 1,876,226 | -1.52(-0.67%) |
May 24, 2019 | 229.73 | 230.51 | 225.82 | 227.06 | 1,792,500 | -2.05(-0.89%) |
May 23, 2019 | 232.94 | 233.22 | 227.38 | 229.11 | 2,120,675 | -5.93(-2.52%) |
May 22, 2019 | 231.92 | 236.89 | 230.05 | 235.04 | 1,477,994 | +2.12(+0.91%) |
May 21, 2019 | 230.07 | 234.49 | 228.81 | 232.92 | 1,530,549 | +2.51(+1.09%) |
May 20, 2019 | 228.18 | 232.01 | 226.61 | 230.41 | 2,004,443 | +1.13(+0.49%) |
May 17, 2019 | 229.50 | 232.00 | 228.11 | 229.28 | 1,893,200 | -1.59(-0.69%) |
May 16, 2019 | 230.46 | 232.83 | 229.80 | 230.87 | 1,447,520 | +0.28(+0.12%) |
May 15, 2019 | 228.80 | 232.07 | 227.05 | 230.59 | 1,394,341 | +1.41(+0.62%) |
May 14, 2019 | 225.88 | 230.45 | 225.41 | 229.18 | 1,900,257 | +3.52(+1.56%) |
May 13, 2019 | 222.99 | 226.91 | 222.12 | 225.66 | 1,799,255 | -0.57(-0.25%) |
May 10, 2019 | 227.68 | 228.50 | 222.58 | 226.23 | 1,899,500 | -2.24(-0.98%) |
May 09, 2019 | 229.17 | 229.52 | 224.34 | 228.47 | 2,108,472 | -2.51(-1.09%) |
May 08, 2019 | 229.25 | 232.53 | 227.59 | 230.98 | 2,087,713 | +1.96(+0.86%) |
May 07, 2019 | 233.79 | 238.17 | 227.69 | 229.02 | 3,150,258 | -7.05(-2.99%) |
May 06, 2019 | 228.95 | 236.68 | 227.50 | 236.07 | 2,368,769 | +4.89(+2.12%) |
May 03, 2019 | 232.77 | 234.11 | 230.55 | 231.18 | 2,382,300 | +0.66(+0.29%) |
May 02, 2019 | 229.83 | 234.49 | 229.22 | 230.52 | 1,965,594 | +1.02(+0.44%) |
May 01, 2019 | 228.97 | 232.44 | 227.89 | 229.50 | 1,666,520 | +0.26(+0.11%) |
Apr 30, 2019 | 229.67 | 231.43 | 226.40 | 229.24 | 1,914,018 | -0.14(-0.06%) |
Apr 29, 2019 | 230.96 | 231.70 | 228.08 | 229.38 | 1,517,403 | -1.15(-0.50%) |
Apr 26, 2019 | 230.25 | 231.44 | 226.69 | 230.53 | 1,660,700 | +0.64(+0.28%) |
Apr 25, 2019 | 224.03 | 232.20 | 223.09 | 229.89 | 2,547,342 | +5.49(+2.45%) |
Apr 24, 2019 | 232.02 | 232.80 | 223.46 | 224.40 | 4,123,705 | -5.81(-2.52%) |
Apr 23, 2019 | 228.27 | 233.35 | 226.74 | 230.21 | 2,556,196 | +1.40(+0.61%) |
Apr 22, 2019 | 226.99 | 232.18 | 226.57 | 228.81 | 1,803,056 | +2.42(+1.07%) |
Apr 18, 2019 | 227.28 | 227.88 | 221.53 | 226.39 | 2,760,900 | -0.79(-0.35%) |
Apr 17, 2019 | 229.77 | 231.88 | 225.28 | 227.18 | 2,375,129 | -1.54(-0.67%) |
Apr 16, 2019 | 232.17 | 233.44 | 227.42 | 228.72 | 2,425,236 | -3.65(-1.57%) |
Apr 15, 2019 | 235.04 | 235.88 | 231.57 | 232.37 | 1,753,401 | -2.13(-0.91%) |
Apr 12, 2019 | 235.00 | 236.79 | 233.61 | 234.50 | 2,001,800 | +0.67(+0.29%) |
Apr 11, 2019 | 240.52 | 240.74 | 231.05 | 233.83 | 2,875,453 | -6.45(-2.68%) |
Apr 10, 2019 | 237.65 | 241.87 | 235.75 | 240.28 | 1,612,532 | +2.70(+1.14%) |
Apr 09, 2019 | 239.25 | 239.25 | 235.72 | 237.58 | 2,146,073 | -2.16(-0.90%) |
Apr 08, 2019 | 241.83 | 243.05 | 238.38 | 239.74 | 2,087,929 | -1.98(-0.82%) |
Apr 05, 2019 | 235.47 | 244.08 | 235.31 | 241.72 | 3,250,600 | +6.68(+2.84%) |
Apr 04, 2019 | 231.40 | 236.80 | 231.04 | 235.04 | 2,629,759 | +3.64(+1.57%) |
Apr 03, 2019 | 235.00 | 235.00 | 228.50 | 231.40 | 3,937,690 | -1.87(-0.80%) |
Apr 02, 2019 | 232.35 | 237.55 | 232.35 | 233.27 | 3,337,053 | +0.78(+0.34%) |
Apr 01, 2019 | 239.07 | 239.46 | 232.22 | 232.49 | 3,525,585 | -3.89(-1.65%) |
Mar 29, 2019 | 235.59 | 237.14 | 233.02 | 236.38 | 2,697,100 | +3.56(+1.53%) |
Mar 28, 2019 | 230.98 | 236.28 | 230.11 | 232.82 | 2,856,076 | +2.87(+1.25%) |
Mar 27, 2019 | 232.94 | 237.77 | 227.08 | 229.95 | 4,041,202 | -2.96(-1.27%) |
Mar 26, 2019 | 221.89 | 233.76 | 221.57 | 232.91 | 6,805,393 | +12.65(+5.74%) |
Mar 25, 2019 | 220.02 | 221.88 | 216.12 | 220.26 | 5,967,874 | +3.55(+1.64%) |
Mar 22, 2019 | 225.10 | 226.80 | 216.49 | 216.71 | 8,490,800 | -10.17(-4.48%) |
Mar 21, 2019 | 230.07 | 235.77 | 224.60 | 226.88 | 21,612,644 | -93.71(-29.23%) |
Mar 20, 2019 | 323.67 | 325.00 | 320.14 | 320.59 | 993,440 | -3.17(-0.98%) |
Mar 19, 2019 | 326.26 | 327.75 | 322.40 | 323.76 | 1,081,877 | -1.88(-0.58%) |
Mar 18, 2019 | 328.55 | 330.00 | 324.28 | 325.64 | 1,036,164 | -4.23(-1.28%) |
Mar 15, 2019 | 321.96 | 330.10 | 321.96 | 329.87 | 2,368,000 | +8.35(+2.60%) |
Mar 14, 2019 | 321.53 | 323.55 | 318.70 | 321.52 | 1,157,518 | +0.96(+0.30%) |
Mar 13, 2019 | 313.12 | 321.22 | 312.11 | 320.56 | 1,107,371 | +7.84(+2.51%) |
Mar 12, 2019 | 313.08 | 315.28 | 311.26 | 312.72 | 1,332,443 | +1.26(+0.40%) |
Mar 11, 2019 | 308.28 | 312.15 | 307.28 | 311.46 | 1,491,671 | +3.53(+1.15%) |
Mar 08, 2019 | 312.29 | 313.33 | 305.90 | 307.93 | 1,602,100 | -7.36(-2.33%) |
Mar 07, 2019 | 317.11 | 317.99 | 314.18 | 315.29 | 1,078,568 | -2.68(-0.84%) |
Mar 06, 2019 | 327.49 | 328.41 | 317.84 | 317.97 | 1,007,815 | -8.90(-2.72%) |
Mar 05, 2019 | 327.75 | 330.12 | 325.04 | 326.87 | 1,000,930 | -0.39(-0.12%) |
Mar 04, 2019 | 335.60 | 336.57 | 324.44 | 327.26 | 1,046,896 | -6.84(-2.05%) |
Mar 01, 2019 | 331.29 | 335.17 | 330.15 | 334.10 | 906,300 | +6.09(+1.86%) |
Feb 28, 2019 | 327.64 | 329.78 | 326.51 | 328.01 | 752,918 | -0.88(-0.27%) |
Feb 27, 2019 | 326.53 | 330.03 | 325.51 | 328.89 | 598,458 | +1.27(+0.39%) |
Feb 26, 2019 | 327.23 | 329.15 | 325.13 | 327.62 | 742,936 | +0.14(+0.04%) |
Feb 25, 2019 | 327.95 | 331.99 | 326.25 | 327.48 | 802,267 | +2.15(+0.66%) |
Feb 22, 2019 | 321.19 | 325.39 | 320.43 | 325.33 | 1,029,900 | +4.16(+1.30%) |
Feb 21, 2019 | 329.97 | 331.49 | 320.39 | 321.17 | 1,441,237 | -13.99(-4.17%) |
Feb 20, 2019 | 332.37 | 335.30 | 331.57 | 335.16 | 859,919 | +2.16(+0.65%) |
Feb 19, 2019 | 330.83 | 335.94 | 330.83 | 333.00 | 946,754 | +0.13(+0.04%) |
Feb 15, 2019 | 328.09 | 333.28 | 324.71 | 332.87 | 1,435,700 | +8.16(+2.51%) |
Feb 14, 2019 | 321.00 | 325.78 | 318.57 | 324.71 | 1,245,889 | +3.17(+0.99%) |
Feb 13, 2019 | 321.00 | 323.66 | 319.23 | 321.54 | 1,136,776 | +2.11(+0.66%) |
Feb 12, 2019 | 319.10 | 320.31 | 316.95 | 319.43 | 1,082,722 | +2.56(+0.81%) |
Feb 11, 2019 | 316.12 | 317.90 | 314.54 | 316.87 | 1,360,874 | +1.75(+0.56%) |
Feb 08, 2019 | 307.11 | 316.71 | 305.45 | 315.12 | 1,633,700 | +6.39(+2.07%) |
Feb 07, 2019 | 323.90 | 325.20 | 307.00 | 308.73 | 2,786,635 | -24.51(-7.36%) |
Feb 06, 2019 | 337.47 | 338.41 | 331.63 | 333.24 | 933,446 | -3.75(-1.11%) |
Feb 05, 2019 | 334.33 | 338.87 | 333.30 | 336.99 | 1,246,617 | +2.92(+0.87%) |
Feb 04, 2019 | 331.37 | 334.11 | 326.61 | 334.07 | 988,527 | +3.16(+0.95%) |
Feb 01, 2019 | 333.75 | 333.75 | 326.07 | 330.91 | 1,180,800 | -2.87(-0.86%) |
Jan 31, 2019 | 328.24 | 334.30 | 325.06 | 333.78 | 1,417,069 | +5.92(+1.81%) |
Jan 30, 2019 | 326.20 | 330.99 | 321.42 | 327.86 | 2,387,943 | -6.62(-1.98%) |
Jan 29, 2019 | 327.14 | 335.08 | 326.01 | 334.48 | 1,588,910 | +4.47(+1.35%) |
Jan 28, 2019 | 335.19 | 335.88 | 326.84 | 330.01 | 1,229,596 | -6.76(-2.01%) |
Jan 25, 2019 | 334.88 | 337.36 | 333.51 | 336.77 | 999,700 | +3.90(+1.17%) |
Jan 24, 2019 | 336.91 | 337.21 | 331.97 | 332.87 | 1,090,897 | -4.35(-1.29%) |
Jan 23, 2019 | 340.46 | 344.00 | 333.29 | 337.22 | 1,046,759 | -1.74(-0.51%) |
Jan 22, 2019 | 335.05 | 340.70 | 333.66 | 338.96 | 1,448,413 | +1.54(+0.46%) |
Jan 18, 2019 | 340.33 | 340.55 | 334.71 | 337.42 | 1,270,700 | -0.92(-0.27%) |
Jan 17, 2019 | 331.24 | 339.96 | 330.32 | 338.34 | 982,900 | +6.31(+1.90%) |
Jan 16, 2019 | 337.43 | 339.97 | 330.06 | 332.03 | 1,234,654 | -5.51(-1.63%) |
Jan 15, 2019 | 330.67 | 337.97 | 328.93 | 337.54 | 982,237 | +7.12(+2.15%) |
Jan 14, 2019 | 331.28 | 331.52 | 327.72 | 330.42 | 950,075 | -2.79(-0.84%) |
Jan 11, 2019 | 329.40 | 333.57 | 327.83 | 333.21 | 1,317,800 | +2.02(+0.61%) |
Jan 10, 2019 | 325.62 | 331.37 | 324.20 | 331.19 | 837,322 | +4.56(+1.40%) |
Jan 09, 2019 | 325.76 | 330.70 | 324.46 | 326.63 | 1,219,477 | +2.19(+0.68%) |
Jan 08, 2019 | 324.53 | 325.90 | 320.47 | 324.44 | 1,008,127 | +2.04(+0.63%) |
Jan 07, 2019 | 319.28 | 327.26 | 317.41 | 322.40 | 1,305,573 | +4.07(+1.28%) |
Jan 04, 2019 | 311.80 | 323.63 | 309.90 | 318.33 | 1,532,500 | +11.33(+3.69%) |
Jan 03, 2019 | 306.76 | 316.69 | 305.92 | 307.00 | 2,068,251 | +2.31(+0.76%) |
Jan 02, 2019 | 296.84 | 307.13 | 296.54 | 304.69 | 1,336,531 | +3.77(+1.25%) |
Dec 31, 2018 | 294.56 | 302.48 | 294.20 | 300.92 | 1,064,200 | +7.40(+2.52%) |
Dec 28, 2018 | 294.50 | 298.25 | 292.50 | 293.52 | 1,053,200 | -0.89(-0.30%) |
Dec 27, 2018 | 290.19 | 294.43 | 283.50 | 294.41 | 1,469,506 | -0.76(-0.26%) |
Dec 26, 2018 | 279.46 | 295.23 | 278.96 | 295.17 | 1,513,031 | +16.67(+5.99%) |
Dec 24, 2018 | 281.18 | 286.75 | 278.46 | 278.50 | 997,400 | -2.10(-0.75%) |
Dec 21, 2018 | 291.32 | 296.24 | 280.40 | 280.60 | 3,070,800 | -11.73(-4.01%) |
Dec 20, 2018 | 292.49 | 296.59 | 289.61 | 292.33 | 1,625,745 | -0.36(-0.12%) |
Dec 19, 2018 | 295.04 | 299.24 | 289.43 | 292.69 | 2,033,470 | -2.06(-0.70%) |
Dec 18, 2018 | 313.81 | 313.94 | 289.72 | 294.75 | 2,969,300 | -18.35(-5.86%) |
Dec 17, 2018 | 315.46 | 323.93 | 310.97 | 313.10 | 1,359,856 | -1.45(-0.46%) |
Dec 14, 2018 | 319.60 | 320.54 | 314.15 | 314.55 | 1,233,800 | -5.59(-1.75%) |
Dec 13, 2018 | 323.97 | 325.69 | 319.00 | 320.14 | 1,127,378 | -2.47(-0.77%) |
Dec 12, 2018 | 324.34 | 330.75 | 319.54 | 322.61 | 1,332,652 | +2.82(+0.88%) |
Dec 11, 2018 | 323.64 | 326.63 | 318.36 | 319.79 | 1,026,145 | +0.35(+0.11%) |
Dec 10, 2018 | 317.94 | 321.11 | 310.99 | 319.44 | 968,207 | +2.71(+0.86%) |
Dec 07, 2018 | 324.60 | 326.55 | 316.15 | 316.73 | 1,172,100 | -9.97(-3.05%) |
Dec 06, 2018 | 318.50 | 326.73 | 313.64 | 326.70 | 1,575,562 | +3.97(+1.23%) |
Dec 04, 2018 | 332.92 | 336.30 | 321.83 | 322.73 | 1,345,400 | -9.46(-2.85%) |
Dec 03, 2018 | 335.00 | 338.72 | 329.38 | 332.19 | 1,094,647 | -1.53(-0.46%) |
Nov 30, 2018 | 327.03 | 333.77 | 325.15 | 333.72 | 1,666,900 | +7.11(+2.18%) |
Nov 29, 2018 | 329.06 | 330.99 | 324.60 | 326.61 | 802,608 | -5.63(-1.69%) |
Nov 28, 2018 | 324.25 | 332.50 | 321.33 | 332.24 | 1,026,039 | +8.43(+2.60%) |
Nov 27, 2018 | 317.77 | 323.91 | 316.12 | 323.81 | 964,446 | +4.31(+1.35%) |
Nov 26, 2018 | 321.70 | 322.49 | 315.41 | 319.50 | 1,137,933 | -0.58(-0.18%) |
Nov 23, 2018 | 313.81 | 324.45 | 313.28 | 320.08 | 597,700 | +4.52(+1.43%) |
Nov 21, 2018 | 315.56 | 315.56 | 315.56 | 0 | -3.92(-1.23%) | |
Nov 20, 2018 | 318.96 | 323.51 | 313.25 | 319.48 | 1,357,005 | +0.48(+0.15%) |
Nov 19, 2018 | 325.12 | 326.32 | 315.45 | 319.00 | 1,148,452 | -5.05(-1.56%) |
Nov 16, 2018 | 321.82 | 326.19 | 320.62 | 324.05 | 1,542,000 | +2.33(+0.72%) |
Nov 15, 2018 | 311.27 | 322.05 | 310.00 | 321.72 | 1,179,931 | +8.17(+2.61%) |
Nov 14, 2018 | 321.56 | 322.78 | 312.98 | 313.55 | 1,349,955 | -5.53(-1.73%) |
Nov 13, 2018 | 320.43 | 325.26 | 317.93 | 319.08 | 839,404 | +0.18(+0.06%) |
Nov 12, 2018 | 324.90 | 325.00 | 317.56 | 318.90 | 952,243 | -6.30(-1.94%) |
Nov 09, 2018 | 325.77 | 326.63 | 322.09 | 325.20 | 783,000 | -0.84(-0.26%) |
Nov 08, 2018 | 330.52 | 331.41 | 325.00 | 326.04 | 1,081,633 | -5.47(-1.65%) |
Nov 07, 2018 | 323.13 | 331.88 | 322.40 | 331.51 | 1,349,086 | +11.23(+3.51%) |
Nov 06, 2018 | 316.03 | 322.42 | 316.03 | 320.28 | 1,036,006 | +3.13(+0.99%) |
Nov 05, 2018 | 314.18 | 318.80 | 313.58 | 317.15 | 995,023 | +4.45(+1.42%) |
Nov 02, 2018 | 319.33 | 320.88 | 309.63 | 312.70 | 1,197,900 | -2.63(-0.83%) |
Nov 01, 2018 | 304.43 | 315.94 | 304.27 | 315.33 | 1,331,061 | +11.06(+3.63%) |
Oct 31, 2018 | 308.67 | 310.67 | 303.27 | 304.27 | 1,327,882 | -2.01(-0.66%) |
Oct 30, 2018 | 301.92 | 306.69 | 298.34 | 306.28 | 1,482,521 | +5.32(+1.77%) |
Oct 29, 2018 | 304.41 | 308.49 | 294.72 | 300.96 | 1,567,462 | +0.79(+0.26%) |
Oct 26, 2018 | 292.85 | 304.90 | 291.00 | 300.17 | 2,174,300 | +1.70(+0.57%) |
Oct 25, 2018 | 294.61 | 302.34 | 288.34 | 298.47 | 2,979,343 | -3.58(-1.19%) |
Oct 24, 2018 | 315.94 | 319.69 | 301.09 | 302.05 | 2,742,067 | -14.10(-4.46%) |
Oct 23, 2018 | 315.00 | 326.50 | 311.00 | 316.15 | 2,414,468 | +0.61(+0.19%) |
Oct 22, 2018 | 322.30 | 323.85 | 314.16 | 315.54 | 1,736,037 | -4.87(-1.52%) |
Oct 19, 2018 | 323.06 | 327.12 | 318.52 | 320.41 | 1,884,900 | -9.74(-2.95%) |
Oct 18, 2018 | 337.79 | 337.79 | 328.00 | 330.15 | 1,002,501 | -8.08(-2.39%) |
Oct 17, 2018 | 337.89 | 342.26 | 334.68 | 338.23 | 939,775 | -0.38(-0.11%) |
Oct 16, 2018 | 330.89 | 339.12 | 328.77 | 338.61 | 1,150,970 | +10.20(+3.11%) |
Oct 15, 2018 | 329.97 | 332.07 | 327.38 | 328.41 | 921,006 | -2.53(-0.76%) |
Oct 12, 2018 | 331.62 | 333.30 | 326.14 | 330.94 | 1,264,800 | +3.67(+1.12%) |
Oct 11, 2018 | 338.23 | 340.85 | 324.46 | 327.27 | 1,395,669 | -10.26(-3.04%) |
Oct 10, 2018 | 342.64 | 346.72 | 337.53 | 337.53 | 1,420,193 | -7.04(-2.04%) |
Oct 09, 2018 | 342.74 | 346.42 | 341.15 | 344.57 | 778,874 | +1.54(+0.45%) |
Oct 08, 2018 | 340.67 | 345.56 | 338.22 | 343.03 | 852,443 | +0.95(+0.28%) |
Oct 05, 2018 | 344.29 | 347.78 | 336.20 | 342.08 | 989,100 | -1.02(-0.30%) |
Oct 04, 2018 | 350.78 | 351.98 | 340.65 | 343.10 | 1,078,988 | -9.65(-2.74%) |
Oct 03, 2018 | 345.66 | 353.81 | 344.79 | 352.75 | 1,119,412 | +7.34(+2.13%) |
Oct 02, 2018 | 353.14 | 353.99 | 344.40 | 345.41 | 1,340,071 | -7.15(-2.03%) |
Oct 01, 2018 | 355.30 | 358.41 | 350.57 | 352.56 | 975,290 | -0.75(-0.21%) |
Sep 28, 2018 | 355.00 | 357.00 | 352.43 | 353.31 | 1,542,900 | -2.29(-0.64%) |
Sep 27, 2018 | 351.39 | 357.50 | 350.42 | 355.60 | 1,219,539 | +6.23(+1.78%) |
Sep 26, 2018 | 342.20 | 353.21 | 341.73 | 349.37 | 1,595,622 | +7.72(+2.26%) |
Sep 25, 2018 | 347.04 | 347.49 | 341.46 | 341.65 | 1,232,321 | -5.37(-1.55%) |
Sep 24, 2018 | 342.99 | 347.76 | 341.86 | 347.02 | 1,016,339 | +1.61(+0.47%) |
Sep 21, 2018 | 343.10 | 345.41 | 338.52 | 345.41 | 3,874,400 | +4.17(+1.22%) |
Sep 20, 2018 | 339.97 | 342.64 | 337.80 | 341.24 | 1,084,974 | +2.33(+0.69%) |
Sep 19, 2018 | 337.85 | 339.98 | 334.87 | 338.91 | 844,809 | +2.02(+0.60%) |
Sep 18, 2018 | 333.46 | 338.48 | 332.48 | 336.89 | 1,243,594 | +2.49(+0.74%) |
Sep 17, 2018 | 338.56 | 338.56 | 333.50 | 334.40 | 944,135 | -4.28(-1.26%) |
Sep 14, 2018 | 341.32 | 342.06 | 337.37 | 338.68 | 881,900 | -1.90(-0.56%) |
Sep 13, 2018 | 341.05 | 342.41 | 337.83 | 340.58 | 858,879 | +0.55(+0.16%) |
Sep 12, 2018 | 337.96 | 340.43 | 333.03 | 340.03 | 869,382 | +2.33(+0.69%) |
Sep 11, 2018 | 340.66 | 341.48 | 337.09 | 337.70 | 906,700 | -2.55(-0.75%) |
Sep 10, 2018 | 342.69 | 342.85 | 337.53 | 340.25 | 1,105,454 | +0.60(+0.18%) |
Sep 07, 2018 | 340.00 | 341.69 | 336.27 | 339.65 | 997,600 | -1.69(-0.50%) |
Sep 06, 2018 | 345.44 | 346.99 | 339.61 | 341.34 | 833,849 | -5.26(-1.52%) |
Sep 05, 2018 | 344.37 | 349.43 | 342.75 | 346.60 | 1,038,955 | -0.12(-0.03%) |