Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 409.12 | 412.50 | 407.43 | 409.59 | 1,140,300 | +2.35(+0.58%) |
Aug 29, 2019 | 404.62 | 410.09 | 403.07 | 407.24 | 892,040 | +6.74(+1.68%) |
Aug 28, 2019 | 398.65 | 403.50 | 395.67 | 400.50 | 806,428 | +2.01(+0.50%) |
Aug 27, 2019 | 397.43 | 401.40 | 395.04 | 398.49 | 1,013,954 | +1.71(+0.43%) |
Aug 26, 2019 | 387.85 | 399.07 | 387.13 | 396.78 | 1,460,528 | +11.27(+2.92%) |
Aug 23, 2019 | 388.84 | 395.37 | 384.43 | 385.51 | 1,333,500 | -5.74(-1.47%) |
Aug 22, 2019 | 392.68 | 393.13 | 387.43 | 391.25 | 891,907 | -0.69(-0.18%) |
Aug 21, 2019 | 393.30 | 393.94 | 389.52 | 391.94 | 899,835 | +0.39(+0.10%) |
Aug 20, 2019 | 386.95 | 394.20 | 386.77 | 391.55 | 1,098,247 | +3.13(+0.81%) |
Aug 19, 2019 | 388.18 | 391.55 | 387.05 | 388.42 | 1,219,946 | +3.91(+1.02%) |
Aug 16, 2019 | 385.33 | 386.39 | 381.94 | 384.51 | 1,331,600 | +3.57(+0.94%) |
Aug 15, 2019 | 376.19 | 381.90 | 375.44 | 380.94 | 1,323,666 | +5.76(+1.54%) |
Aug 14, 2019 | 375.86 | 377.88 | 372.58 | 375.18 | 1,442,210 | -4.34(-1.14%) |
Aug 13, 2019 | 376.23 | 384.08 | 374.08 | 379.52 | 1,878,702 | +3.24(+0.86%) |
Aug 12, 2019 | 378.80 | 379.79 | 372.90 | 376.28 | 1,412,569 | -3.29(-0.87%) |
Aug 09, 2019 | 380.51 | 382.07 | 376.60 | 379.57 | 1,207,300 | -0.46(-0.12%) |
Aug 08, 2019 | 378.19 | 382.37 | 370.78 | 380.03 | 2,152,211 | +5.00(+1.33%) |
Aug 07, 2019 | 376.40 | 377.39 | 371.30 | 375.03 | 2,552,396 | -6.96(-1.82%) |
Aug 06, 2019 | 379.77 | 384.79 | 377.48 | 381.99 | 1,168,558 | +2.25(+0.59%) |
Aug 05, 2019 | 380.07 | 382.80 | 376.14 | 379.74 | 1,796,322 | -4.92(-1.28%) |
Aug 02, 2019 | 383.12 | 385.75 | 379.75 | 384.66 | 1,382,400 | +0.28(+0.07%) |
Aug 01, 2019 | 385.94 | 392.85 | 383.98 | 384.38 | 1,389,575 | -1.00(-0.26%) |
Jul 31, 2019 | 390.98 | 390.99 | 382.00 | 385.38 | 2,197,085 | -9.18(-2.33%) |
Jul 30, 2019 | 391.67 | 398.61 | 391.22 | 394.56 | 916,274 | +0.91(+0.23%) |
Jul 29, 2019 | 398.78 | 402.89 | 390.78 | 393.65 | 738,030 | -5.14(-1.29%) |
Jul 26, 2019 | 380.00 | 399.13 | 375.06 | 398.79 | 1,608,400 | -6.71(-1.65%) |
Jul 25, 2019 | 407.22 | 410.32 | 404.58 | 405.50 | 1,233,503 | -4.17(-1.02%) |
Jul 24, 2019 | 407.45 | 410.98 | 404.82 | 409.67 | 634,558 | +2.14(+0.53%) |
Jul 23, 2019 | 408.97 | 409.60 | 403.93 | 407.53 | 763,985 | -0.33(-0.08%) |
Jul 22, 2019 | 411.00 | 411.72 | 405.76 | 407.86 | 666,408 | -1.93(-0.47%) |
Jul 19, 2019 | 417.13 | 417.13 | 409.38 | 409.79 | 820,400 | -5.83(-1.40%) |
Jul 18, 2019 | 410.12 | 416.05 | 409.14 | 415.62 | 696,756 | +1.06(+0.26%) |
Jul 17, 2019 | 416.59 | 416.95 | 412.55 | 414.56 | 460,019 | -0.28(-0.07%) |
Jul 16, 2019 | 414.79 | 417.03 | 412.78 | 414.84 | 637,915 | +0.21(+0.05%) |
Jul 15, 2019 | 415.73 | 415.73 | 411.68 | 414.63 | 1,142,795 | +0.32(+0.08%) |
Jul 12, 2019 | 411.50 | 415.14 | 409.02 | 414.31 | 1,229,800 | +4.06(+0.99%) |
Jul 11, 2019 | 408.15 | 411.70 | 406.99 | 410.25 | 1,193,556 | +3.04(+0.75%) |
Jul 10, 2019 | 404.34 | 408.26 | 402.70 | 407.21 | 1,335,836 | +5.99(+1.49%) |
Jul 09, 2019 | 397.92 | 402.67 | 396.69 | 401.22 | 472,598 | +1.83(+0.46%) |
Jul 08, 2019 | 399.87 | 402.47 | 398.10 | 399.39 | 472,005 | -2.29(-0.57%) |
Jul 05, 2019 | 397.37 | 402.62 | 397.37 | 401.68 | 648,100 | +1.68(+0.42%) |
Jul 03, 2019 | 399.58 | 401.97 | 397.68 | 400.00 | 406,300 | +1.31(+0.33%) |
Jul 02, 2019 | 398.84 | 399.81 | 395.30 | 398.69 | 673,124 | -0.51(-0.13%) |
Jul 01, 2019 | 400.00 | 400.00 | 396.02 | 399.20 | 743,935 | +4.02(+1.02%) |
Jun 28, 2019 | 391.46 | 398.00 | 390.38 | 395.18 | 1,454,500 | +3.77(+0.96%) |
Jun 27, 2019 | 389.75 | 393.63 | 387.17 | 391.41 | 552,884 | +3.17(+0.82%) |
Jun 26, 2019 | 391.49 | 392.51 | 385.23 | 388.24 | 949,717 | -2.67(-0.68%) |
Jun 25, 2019 | 391.18 | 392.47 | 385.75 | 390.91 | 1,121,780 | -1.53(-0.39%) |
Jun 24, 2019 | 396.01 | 396.01 | 391.01 | 392.44 | 801,740 | -2.25(-0.57%) |
Jun 21, 2019 | 400.00 | 400.00 | 390.67 | 394.69 | 1,402,200 | -4.08(-1.02%) |
Jun 20, 2019 | 400.48 | 401.38 | 395.88 | 398.77 | 792,065 | +1.02(+0.26%) |
Jun 19, 2019 | 395.63 | 398.17 | 394.36 | 397.75 | 572,571 | +2.54(+0.64%) |
Jun 18, 2019 | 397.52 | 400.00 | 394.67 | 395.21 | 1,011,767 | +1.14(+0.29%) |
Jun 17, 2019 | 393.74 | 397.18 | 391.30 | 394.07 | 623,084 | +1.99(+0.51%) |
Jun 14, 2019 | 390.32 | 393.20 | 386.66 | 392.08 | 730,400 | +2.36(+0.61%) |
Jun 13, 2019 | 392.91 | 392.91 | 387.90 | 389.72 | 657,407 | -1.44(-0.37%) |
Jun 12, 2019 | 391.43 | 394.50 | 389.94 | 391.16 | 1,188,003 | -0.48(-0.12%) |
Jun 11, 2019 | 397.68 | 397.68 | 388.63 | 391.64 | 918,541 | -3.77(-0.95%) |
Jun 10, 2019 | 395.89 | 396.89 | 392.99 | 395.41 | 890,623 | +1.37(+0.35%) |
Jun 07, 2019 | 389.00 | 395.30 | 387.58 | 394.04 | 1,310,700 | +6.73(+1.74%) |
Jun 06, 2019 | 384.62 | 388.53 | 384.01 | 387.31 | 479,943 | +2.35(+0.61%) |
Jun 05, 2019 | 389.06 | 389.29 | 382.41 | 384.96 | 1,573,045 | -2.71(-0.70%) |
Jun 04, 2019 | 380.94 | 392.14 | 378.51 | 387.67 | 1,748,141 | +9.77(+2.59%) |
Jun 03, 2019 | 376.34 | 379.55 | 375.24 | 377.90 | 1,315,424 | +1.10(+0.29%) |
May 31, 2019 | 376.16 | 380.00 | 373.04 | 376.80 | 1,552,000 | -2.42(-0.64%) |
May 30, 2019 | 377.69 | 379.93 | 375.74 | 379.22 | 995,734 | +3.85(+1.03%) |
May 29, 2019 | 375.98 | 376.61 | 372.23 | 375.37 | 1,326,619 | -1.63(-0.43%) |
May 28, 2019 | 377.20 | 379.92 | 375.08 | 377.00 | 1,748,803 | +2.00(+0.53%) |
May 24, 2019 | 376.74 | 379.14 | 374.89 | 375.00 | 597,100 | -0.51(-0.14%) |
May 23, 2019 | 375.43 | 377.46 | 374.00 | 375.51 | 866,976 | -2.57(-0.68%) |
May 22, 2019 | 378.21 | 380.51 | 376.81 | 378.08 | 665,366 | -1.13(-0.30%) |
May 21, 2019 | 379.39 | 381.98 | 376.46 | 379.21 | 889,386 | +1.92(+0.51%) |
May 20, 2019 | 378.43 | 380.00 | 375.26 | 377.29 | 1,140,017 | -9.12(-2.36%) |
May 17, 2019 | 381.83 | 387.41 | 381.83 | 386.41 | 882,500 | +4.22(+1.10%) |
May 16, 2019 | 378.19 | 384.00 | 376.30 | 382.19 | 981,832 | +5.00(+1.33%) |
May 15, 2019 | 370.38 | 378.34 | 368.92 | 377.19 | 935,231 | +4.04(+1.08%) |
May 14, 2019 | 369.38 | 376.65 | 368.78 | 373.15 | 846,524 | +4.26(+1.15%) |
May 13, 2019 | 372.31 | 375.54 | 367.35 | 368.89 | 1,094,709 | -9.00(-2.38%) |
May 10, 2019 | 372.37 | 378.30 | 369.80 | 377.89 | 593,900 | +3.56(+0.95%) |
May 09, 2019 | 369.46 | 375.32 | 368.33 | 374.33 | 733,580 | +2.01(+0.54%) |
May 08, 2019 | 374.64 | 375.51 | 370.14 | 372.32 | 787,729 | -2.42(-0.65%) |
May 07, 2019 | 372.31 | 375.31 | 368.20 | 374.74 | 896,748 | -1.54(-0.41%) |
May 06, 2019 | 372.67 | 376.97 | 372.58 | 376.28 | 1,059,851 | -1.40(-0.37%) |
May 03, 2019 | 372.12 | 377.93 | 369.61 | 377.68 | 917,100 | +7.27(+1.96%) |
May 02, 2019 | 370.97 | 371.63 | 365.90 | 370.41 | 678,162 | -0.63(-0.17%) |
May 01, 2019 | 373.13 | 378.36 | 370.72 | 371.04 | 1,079,069 | -0.15(-0.04%) |
Apr 30, 2019 | 371.44 | 375.00 | 368.37 | 371.19 | 1,322,633 | +0.22(+0.06%) |
Apr 29, 2019 | 370.00 | 371.63 | 368.58 | 370.97 | 924,522 | +0.82(+0.22%) |
Apr 26, 2019 | 368.19 | 370.33 | 364.69 | 370.15 | 782,300 | +3.39(+0.92%) |
Apr 25, 2019 | 357.91 | 368.78 | 357.32 | 366.76 | 1,190,926 | +6.26(+1.74%) |
Apr 24, 2019 | 358.04 | 361.99 | 355.28 | 360.50 | 817,138 | +1.87(+0.52%) |
Apr 23, 2019 | 356.50 | 361.32 | 355.33 | 358.63 | 762,408 | +0.58(+0.16%) |
Apr 22, 2019 | 358.54 | 359.91 | 356.46 | 358.05 | 610,328 | -1.32(-0.37%) |
Apr 18, 2019 | 367.20 | 367.20 | 356.79 | 359.37 | 640,700 | -2.32(-0.64%) |
Apr 17, 2019 | 360.00 | 362.25 | 358.50 | 361.69 | 841,081 | +3.64(+1.02%) |
Apr 16, 2019 | 359.01 | 359.67 | 356.97 | 358.05 | 472,374 | +0.71(+0.20%) |
Apr 15, 2019 | 356.59 | 358.38 | 355.52 | 357.34 | 749,641 | +1.29(+0.36%) |
Apr 12, 2019 | 355.89 | 356.95 | 354.00 | 356.05 | 734,100 | +0.80(+0.23%) |
Apr 11, 2019 | 356.35 | 356.59 | 353.25 | 355.25 | 689,235 | +0.90(+0.25%) |
Apr 10, 2019 | 353.48 | 355.47 | 353.04 | 354.35 | 574,010 | -0.21(-0.06%) |
Apr 09, 2019 | 351.89 | 355.55 | 350.54 | 354.56 | 808,862 | +0.42(+0.12%) |
Apr 08, 2019 | 350.53 | 355.12 | 350.53 | 354.14 | 830,866 | +2.70(+0.77%) |
Apr 05, 2019 | 345.79 | 352.20 | 344.99 | 351.44 | 1,247,100 | +5.72(+1.65%) |
Apr 04, 2019 | 346.25 | 347.00 | 343.95 | 345.72 | 1,214,724 | +0.35(+0.10%) |
Apr 03, 2019 | 348.66 | 349.10 | 343.15 | 345.37 | 1,195,871 | -1.26(-0.36%) |
Apr 02, 2019 | 346.75 | 347.51 | 344.36 | 346.63 | 1,233,131 | +0.41(+0.12%) |
Apr 01, 2019 | 349.81 | 350.60 | 343.70 | 346.22 | 1,177,977 | -0.69(-0.20%) |
Mar 29, 2019 | 352.12 | 354.60 | 345.67 | 346.91 | 1,410,800 | -5.96(-1.69%) |
Mar 28, 2019 | 356.17 | 358.61 | 352.22 | 352.87 | 834,091 | -2.64(-0.74%) |
Mar 27, 2019 | 356.39 | 360.26 | 354.77 | 355.51 | 1,372,223 | -0.52(-0.15%) |
Mar 26, 2019 | 356.80 | 358.72 | 354.59 | 356.03 | 1,150,219 | -0.81(-0.23%) |
Mar 25, 2019 | 360.75 | 362.51 | 355.77 | 356.84 | 1,365,577 | -3.94(-1.09%) |
Mar 22, 2019 | 365.70 | 366.49 | 360.38 | 360.78 | 5,241,800 | -5.49(-1.50%) |
Mar 21, 2019 | 361.80 | 368.02 | 360.85 | 366.27 | 1,099,977 | +3.83(+1.06%) |
Mar 20, 2019 | 360.58 | 365.64 | 358.69 | 362.44 | 1,194,656 | +1.99(+0.55%) |
Mar 19, 2019 | 359.48 | 363.25 | 357.55 | 360.45 | 1,205,497 | +3.10(+0.87%) |
Mar 18, 2019 | 356.52 | 359.71 | 355.47 | 357.35 | 1,003,923 | +1.43(+0.40%) |
Mar 15, 2019 | 352.36 | 356.90 | 350.85 | 355.92 | 2,484,600 | +3.21(+0.91%) |
Mar 14, 2019 | 348.97 | 354.47 | 346.22 | 352.71 | 1,131,353 | +4.58(+1.32%) |
Mar 13, 2019 | 343.99 | 350.06 | 342.52 | 348.13 | 1,916,383 | +5.62(+1.64%) |
Mar 12, 2019 | 342.40 | 342.66 | 339.70 | 342.51 | 1,572,351 | +1.43(+0.42%) |
Mar 11, 2019 | 337.69 | 341.88 | 336.04 | 341.08 | 1,401,874 | +3.54(+1.05%) |
Mar 08, 2019 | 337.40 | 339.78 | 335.53 | 337.54 | 701,500 | -2.49(-0.73%) |
Mar 07, 2019 | 339.81 | 341.67 | 337.01 | 340.03 | 842,555 | -0.53(-0.16%) |
Mar 06, 2019 | 344.78 | 344.78 | 339.75 | 340.56 | 990,092 | -3.19(-0.93%) |
Mar 05, 2019 | 345.22 | 346.99 | 337.04 | 343.75 | 993,995 | -2.35(-0.68%) |
Mar 04, 2019 | 348.88 | 349.84 | 343.55 | 346.10 | 1,386,725 | -0.48(-0.14%) |
Mar 01, 2019 | 344.96 | 347.52 | 344.96 | 346.58 | 1,218,900 | +1.67(+0.48%) |
Feb 28, 2019 | 345.16 | 347.43 | 344.31 | 344.91 | 1,030,648 | -0.12(-0.03%) |
Feb 27, 2019 | 344.59 | 345.85 | 342.91 | 345.03 | 1,354,741 | -1.29(-0.37%) |
Feb 26, 2019 | 348.83 | 348.83 | 345.56 | 346.32 | 1,110,473 | -2.58(-0.74%) |
Feb 25, 2019 | 352.34 | 353.75 | 347.88 | 348.90 | 1,012,358 | -1.18(-0.34%) |
Feb 22, 2019 | 350.92 | 353.50 | 348.76 | 350.08 | 1,261,500 | +0.54(+0.15%) |
Feb 21, 2019 | 348.28 | 350.27 | 343.85 | 349.54 | 854,781 | -0.22(-0.06%) |
Feb 20, 2019 | 349.30 | 351.39 | 347.86 | 349.76 | 1,970,652 | +1.33(+0.38%) |
Feb 19, 2019 | 347.67 | 350.78 | 347.01 | 348.43 | 1,231,337 | -0.63(-0.18%) |
Feb 15, 2019 | 344.69 | 349.77 | 341.92 | 349.06 | 1,131,900 | +7.46(+2.18%) |
Feb 14, 2019 | 336.36 | 343.27 | 335.22 | 341.60 | 827,363 | +3.11(+0.92%) |
Feb 13, 2019 | 340.60 | 343.32 | 336.38 | 338.49 | 1,108,734 | -1.91(-0.56%) |
Feb 12, 2019 | 341.04 | 342.00 | 339.11 | 340.40 | 955,212 | +2.58(+0.76%) |
Feb 11, 2019 | 343.32 | 344.72 | 335.71 | 337.82 | 1,169,810 | -6.34(-1.84%) |
Feb 08, 2019 | 341.36 | 344.64 | 338.87 | 344.16 | 809,200 | -0.35(-0.10%) |
Feb 07, 2019 | 340.18 | 344.65 | 337.72 | 344.51 | 1,185,968 | +1.00(+0.29%) |
Feb 06, 2019 | 340.00 | 343.79 | 338.91 | 343.51 | 1,216,983 | +2.81(+0.82%) |
Feb 05, 2019 | 337.71 | 341.00 | 332.77 | 340.70 | 1,457,764 | +3.70(+1.10%) |
Feb 04, 2019 | 338.65 | 343.90 | 336.39 | 337.00 | 1,223,060 | -3.95(-1.16%) |
Feb 01, 2019 | 331.87 | 343.13 | 330.92 | 340.95 | 1,998,400 | +9.90(+2.99%) |
Jan 31, 2019 | 320.01 | 338.31 | 319.30 | 331.05 | 5,172,001 | +41.14(+14.19%) |
Jan 30, 2019 | 289.57 | 293.10 | 288.00 | 289.91 | 1,725,810 | +0.13(+0.04%) |
Jan 29, 2019 | 290.70 | 292.97 | 287.58 | 289.78 | 768,601 | -1.08(-0.37%) |
Jan 28, 2019 | 289.38 | 291.73 | 287.31 | 290.86 | 1,136,638 | -0.55(-0.19%) |
Jan 25, 2019 | 290.00 | 291.61 | 286.80 | 291.41 | 1,323,200 | +3.83(+1.33%) |
Jan 24, 2019 | 281.07 | 288.00 | 281.07 | 287.58 | 1,439,371 | +3.05(+1.07%) |
Jan 23, 2019 | 287.36 | 291.35 | 279.33 | 284.53 | 1,593,501 | -0.44(-0.15%) |
Jan 22, 2019 | 288.66 | 290.92 | 283.01 | 284.97 | 2,404,135 | -6.43(-2.21%) |
Jan 18, 2019 | 297.24 | 297.24 | 289.57 | 291.40 | 1,617,600 | -3.01(-1.02%) |
Jan 17, 2019 | 292.32 | 295.60 | 290.76 | 294.41 | 824,520 | +0.60(+0.20%) |
Jan 16, 2019 | 293.19 | 295.82 | 290.94 | 293.81 | 1,007,579 | -0.19(-0.06%) |
Jan 15, 2019 | 291.67 | 294.12 | 290.50 | 294.00 | 1,144,075 | +2.44(+0.84%) |
Jan 14, 2019 | 292.99 | 298.20 | 290.76 | 291.56 | 1,219,517 | -2.98(-1.01%) |
Jan 11, 2019 | 291.02 | 295.03 | 290.83 | 294.54 | 906,800 | +1.87(+0.64%) |
Jan 10, 2019 | 295.47 | 297.10 | 291.01 | 292.67 | 1,691,958 | -4.97(-1.67%) |
Jan 09, 2019 | 301.93 | 301.94 | 295.50 | 297.64 | 1,241,430 | -3.07(-1.02%) |
Jan 08, 2019 | 300.40 | 305.72 | 300.12 | 300.71 | 1,051,098 | -0.76(-0.25%) |
Jan 07, 2019 | 301.13 | 304.11 | 299.26 | 301.47 | 1,307,549 | -1.27(-0.42%) |
Jan 04, 2019 | 291.11 | 305.12 | 288.62 | 302.74 | 2,336,600 | +15.24(+5.30%) |
Jan 03, 2019 | 284.62 | 294.00 | 284.62 | 287.50 | 1,193,385 | -0.49(-0.17%) |
Jan 02, 2019 | 279.89 | 289.52 | 279.11 | 287.99 | 1,296,323 | +3.02(+1.06%) |
Dec 31, 2018 | 286.73 | 287.94 | 280.75 | 284.97 | 1,075,200 | -0.11(-0.04%) |
Dec 28, 2018 | 287.70 | 290.52 | 274.71 | 285.08 | 1,035,300 | +0.35(+0.12%) |
Dec 27, 2018 | 281.78 | 284.75 | 274.08 | 284.73 | 1,230,981 | -0.97(-0.34%) |
Dec 26, 2018 | 275.34 | 285.85 | 272.91 | 285.70 | 1,292,876 | +12.18(+4.45%) |
Dec 24, 2018 | 283.69 | 284.98 | 273.31 | 273.52 | 1,009,000 | -10.41(-3.67%) |
Dec 21, 2018 | 287.98 | 296.44 | 282.73 | 283.93 | 3,593,000 | -6.52(-2.24%) |
Dec 20, 2018 | 296.38 | 298.92 | 289.71 | 290.45 | 2,487,068 | -7.15(-2.40%) |
Dec 19, 2018 | 305.31 | 311.03 | 296.73 | 297.60 | 1,937,169 | -8.33(-2.72%) |
Dec 18, 2018 | 311.87 | 313.41 | 302.62 | 305.93 | 1,911,832 | -3.35(-1.08%) |
Dec 17, 2018 | 310.00 | 311.96 | 307.12 | 309.28 | 1,829,147 | -0.14(-0.05%) |
Dec 14, 2018 | 308.55 | 313.90 | 307.51 | 309.42 | 959,300 | -2.06(-0.66%) |
Dec 13, 2018 | 318.64 | 321.18 | 308.25 | 311.48 | 1,062,592 | -5.30(-1.67%) |
Dec 12, 2018 | 317.70 | 323.68 | 315.83 | 316.78 | 958,521 | +4.24(+1.36%) |
Dec 11, 2018 | 319.57 | 321.02 | 310.07 | 312.54 | 946,806 | -3.10(-0.98%) |
Dec 10, 2018 | 316.34 | 316.91 | 308.84 | 315.64 | 1,002,047 | -0.06(-0.02%) |
Dec 07, 2018 | 323.91 | 326.94 | 312.32 | 315.70 | 1,164,400 | -11.08(-3.39%) |
Dec 06, 2018 | 318.58 | 326.97 | 313.83 | 326.78 | 1,272,642 | +4.94(+1.53%) |
Dec 04, 2018 | 326.96 | 330.86 | 318.33 | 321.84 | 1,391,800 | -4.86(-1.49%) |
Dec 03, 2018 | 331.71 | 334.31 | 323.53 | 326.70 | 1,156,201 | -2.50(-0.76%) |
Nov 30, 2018 | 331.28 | 333.24 | 324.95 | 329.20 | 1,784,500 | -1.13(-0.34%) |
Nov 29, 2018 | 325.54 | 334.76 | 325.54 | 330.33 | 1,062,053 | +1.65(+0.50%) |
Nov 28, 2018 | 317.77 | 329.09 | 316.00 | 328.68 | 1,229,124 | +11.04(+3.48%) |
Nov 27, 2018 | 312.28 | 320.17 | 311.51 | 317.64 | 690,630 | +4.41(+1.41%) |
Nov 26, 2018 | 313.54 | 314.13 | 308.78 | 313.23 | 1,146,879 | +3.80(+1.23%) |
Nov 23, 2018 | 302.93 | 311.70 | 302.45 | 309.43 | 671,400 | +3.89(+1.27%) |
Nov 21, 2018 | 305.54 | 305.54 | 305.54 | 0 | +0.53(+0.17%) | |
Nov 20, 2018 | 319.99 | 322.13 | 303.65 | 305.01 | 2,836,236 | -18.59(-5.74%) |
Nov 19, 2018 | 329.46 | 331.17 | 321.57 | 323.60 | 1,485,590 | -4.94(-1.50%) |
Nov 16, 2018 | 317.28 | 330.57 | 317.14 | 328.54 | 1,225,400 | +10.06(+3.16%) |
Nov 15, 2018 | 319.27 | 321.04 | 309.95 | 318.48 | 1,178,554 | -2.32(-0.72%) |
Nov 14, 2018 | 326.32 | 329.05 | 320.19 | 320.80 | 936,400 | -3.76(-1.16%) |
Nov 13, 2018 | 323.48 | 330.97 | 323.48 | 324.56 | 835,337 | +1.21(+0.37%) |
Nov 12, 2018 | 320.36 | 326.33 | 319.76 | 323.35 | 866,507 | +2.24(+0.70%) |
Nov 09, 2018 | 322.99 | 327.68 | 316.62 | 321.11 | 756,800 | -3.54(-1.09%) |
Nov 08, 2018 | 326.19 | 329.91 | 322.32 | 324.65 | 1,075,277 | -3.71(-1.13%) |
Nov 07, 2018 | 324.56 | 329.87 | 322.57 | 328.36 | 886,469 | +7.69(+2.40%) |
Nov 06, 2018 | 325.29 | 326.98 | 317.81 | 320.67 | 835,703 | -2.68(-0.83%) |
Nov 05, 2018 | 319.48 | 325.97 | 318.34 | 323.35 | 787,121 | +5.48(+1.72%) |
Nov 02, 2018 | 325.93 | 329.57 | 309.52 | 317.87 | 1,374,900 | -6.71(-2.07%) |
Nov 01, 2018 | 319.78 | 330.45 | 317.00 | 324.58 | 1,440,941 | +4.21(+1.31%) |
Oct 31, 2018 | 318.36 | 325.87 | 317.24 | 320.37 | 1,973,733 | +4.15(+1.31%) |
Oct 30, 2018 | 302.36 | 316.94 | 301.85 | 316.22 | 1,524,478 | +15.37(+5.11%) |
Oct 29, 2018 | 299.13 | 310.38 | 296.05 | 300.85 | 1,933,270 | +5.84(+1.98%) |
Oct 26, 2018 | 297.00 | 302.55 | 284.35 | 295.01 | 4,569,600 | -19.80(-6.29%) |
Oct 25, 2018 | 312.23 | 318.25 | 305.43 | 314.81 | 1,764,114 | +8.76(+2.86%) |
Oct 24, 2018 | 318.12 | 321.69 | 305.18 | 306.05 | 1,331,932 | -11.84(-3.72%) |
Oct 23, 2018 | 315.67 | 319.80 | 311.99 | 317.89 | 1,070,649 | -1.72(-0.54%) |
Oct 22, 2018 | 322.77 | 325.00 | 318.26 | 319.61 | 884,993 | -1.73(-0.54%) |
Oct 19, 2018 | 319.10 | 324.56 | 316.47 | 321.34 | 1,110,100 | +3.24(+1.02%) |
Oct 18, 2018 | 320.10 | 320.46 | 314.04 | 318.10 | 1,732,335 | -1.73(-0.54%) |
Oct 17, 2018 | 320.96 | 321.51 | 315.00 | 319.83 | 1,115,428 | -1.21(-0.38%) |
Oct 16, 2018 | 316.07 | 322.84 | 314.27 | 321.04 | 1,191,556 | +7.15(+2.28%) |
Oct 15, 2018 | 309.68 | 317.51 | 308.59 | 313.89 | 1,351,528 | +5.15(+1.67%) |
Oct 12, 2018 | 305.34 | 310.38 | 303.40 | 308.74 | 1,664,500 | +6.82(+2.26%) |
Oct 11, 2018 | 310.24 | 311.89 | 298.66 | 301.92 | 1,955,425 | -8.21(-2.65%) |
Oct 10, 2018 | 322.55 | 324.38 | 309.32 | 310.13 | 1,416,309 | -12.51(-3.88%) |
Oct 09, 2018 | 320.70 | 325.89 | 317.10 | 322.64 | 760,467 | +2.40(+0.75%) |
Oct 08, 2018 | 314.78 | 321.19 | 314.61 | 320.24 | 1,231,273 | +4.20(+1.33%) |
Oct 05, 2018 | 325.94 | 326.16 | 313.31 | 316.04 | 1,585,700 | -8.64(-2.66%) |
Oct 04, 2018 | 324.09 | 326.32 | 321.11 | 324.68 | 1,714,327 | -0.61(-0.19%) |
Oct 03, 2018 | 328.53 | 329.14 | 323.06 | 325.29 | 1,716,177 | -1.60(-0.49%) |
Oct 02, 2018 | 321.00 | 326.96 | 319.59 | 326.89 | 1,277,250 | +5.30(+1.65%) |
Oct 01, 2018 | 327.66 | 327.99 | 319.45 | 321.59 | 1,506,551 | -4.29(-1.32%) |
Sep 28, 2018 | 324.09 | 327.26 | 321.39 | 325.88 | 1,037,000 | +0.81(+0.25%) |
Sep 27, 2018 | 321.70 | 328.78 | 320.38 | 325.07 | 780,207 | +3.40(+1.06%) |
Sep 26, 2018 | 324.26 | 326.98 | 320.85 | 321.67 | 1,234,783 | -1.70(-0.53%) |
Sep 25, 2018 | 326.38 | 327.87 | 323.00 | 323.37 | 1,613,740 | -3.67(-1.12%) |
Sep 24, 2018 | 330.84 | 332.43 | 325.88 | 327.04 | 1,616,420 | -5.55(-1.67%) |
Sep 21, 2018 | 331.16 | 334.98 | 329.49 | 332.59 | 3,811,800 | +2.60(+0.79%) |
Sep 20, 2018 | 331.85 | 332.71 | 329.38 | 329.99 | 1,054,862 | +0.20(+0.06%) |
Sep 19, 2018 | 328.59 | 331.97 | 328.59 | 329.79 | 1,809,712 | +1.00(+0.30%) |
Sep 18, 2018 | 319.61 | 330.46 | 319.17 | 328.79 | 1,950,044 | +9.32(+2.92%) |
Sep 17, 2018 | 318.99 | 321.44 | 316.30 | 319.47 | 1,232,127 | +1.34(+0.42%) |
Sep 14, 2018 | 320.00 | 320.25 | 316.11 | 318.13 | 705,300 | -1.08(-0.34%) |
Sep 13, 2018 | 315.34 | 324.89 | 314.80 | 319.21 | 1,563,439 | +6.71(+2.15%) |
Sep 12, 2018 | 311.46 | 313.05 | 304.77 | 312.50 | 2,646,842 | -0.34(-0.11%) |
Sep 11, 2018 | 310.83 | 314.70 | 309.54 | 312.84 | 1,346,166 | +2.57(+0.83%) |
Sep 10, 2018 | 307.50 | 310.52 | 306.38 | 310.27 | 1,257,641 | +5.08(+1.66%) |
Sep 07, 2018 | 303.36 | 308.51 | 303.09 | 305.19 | 1,557,300 | +0.00(+0.00%) |
Sep 06, 2018 | 306.15 | 310.58 | 303.45 | 305.19 | 888,121 | -1.62(-0.53%) |
Sep 05, 2018 | 312.33 | 314.64 | 305.93 | 306.81 | 1,465,979 | -6.18(-1.97%) |