Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 238.83 | 238.83 | 234.20 | 235.54 | 39 | -5.72(-2.37%) |
Sep 27, 2019 | 233.89 | 241.30 | 233.89 | 241.25 | 74 | +5.62(+2.39%) |
Sep 26, 2019 | 234.20 | 237.87 | 234.20 | 235.63 | 84 | +4.21(+1.82%) |
Sep 25, 2019 | 241.00 | 241.00 | 230.54 | 231.42 | 107 | -8.25(-3.44%) |
Sep 24, 2019 | 230.24 | 241.34 | 229.22 | 239.67 | 1,346 | +7.83(+3.38%) |
Sep 23, 2019 | 232.27 | 234.12 | 229.81 | 231.83 | 192 | -1.67(-0.72%) |
Sep 20, 2019 | 229.19 | 234.74 | 227.34 | 233.50 | 1,376 | +2.17(+0.94%) |
Sep 19, 2019 | 229.50 | 231.34 | 225.50 | 231.34 | 130 | +1.53(+0.66%) |
Sep 18, 2019 | 230.12 | 234.68 | 229.19 | 229.81 | 172 | +1.54(+0.68%) |
Sep 17, 2019 | 227.96 | 229.50 | 227.65 | 228.27 | 213 | +2.98(+1.32%) |
Sep 16, 2019 | 225.80 | 226.47 | 224.80 | 225.29 | 288 | -0.82(-0.36%) |
Sep 13, 2019 | 223.96 | 226.42 | 223.34 | 226.11 | 223 | -0.40(-0.18%) |
Sep 12, 2019 | 225.50 | 229.81 | 225.50 | 226.51 | 303 | -0.52(-0.23%) |
Sep 11, 2019 | 234.74 | 234.74 | 226.72 | 227.03 | 428 | -9.70(-4.10%) |
Sep 10, 2019 | 244.90 | 244.90 | 236.74 | 236.74 | 133 | -3.55(-1.48%) |
Sep 09, 2019 | 243.05 | 244.75 | 240.28 | 240.28 | 53 | -5.90(-2.40%) |
Sep 06, 2019 | 246.23 | 246.23 | 242.44 | 246.18 | 97 | +0.54(+0.22%) |
Sep 05, 2019 | 249.22 | 250.36 | 242.44 | 245.63 | 376 | -13.17(-5.09%) |
Sep 04, 2019 | 260.92 | 261.85 | 258.81 | 258.81 | 87 | -10.14(-3.77%) |
Sep 03, 2019 | 265.23 | 271.70 | 264.00 | 268.95 | 150 | +9.87(+3.81%) |
Aug 30, 2019 | 256.92 | 262.77 | 256.92 | 259.07 | 275 | -1.54(-0.59%) |
Aug 29, 2019 | 265.23 | 265.23 | 259.33 | 260.61 | 194 | -12.24(-4.49%) |
Aug 28, 2019 | 283.10 | 283.10 | 271.70 | 272.85 | 86 | -7.42(-2.65%) |
Aug 27, 2019 | 266.47 | 280.64 | 266.47 | 280.27 | 175 | +7.07(+2.59%) |
Aug 26, 2019 | 272.01 | 277.86 | 272.01 | 273.20 | 1,810 | -5.59(-2.00%) |
Aug 23, 2019 | 264.62 | 280.94 | 258.46 | 278.79 | 788 | +20.64(+7.99%) |
Aug 22, 2019 | 261.54 | 261.54 | 257.33 | 258.15 | 28 | -0.62(-0.24%) |
Aug 21, 2019 | 256.30 | 258.76 | 256.30 | 258.76 | 90 | -3.99(-1.52%) |
Aug 20, 2019 | 257.23 | 262.75 | 257.23 | 262.75 | 297 | +5.83(+2.27%) |
Aug 19, 2019 | 255.07 | 257.53 | 254.76 | 256.92 | 740 | -7.09(-2.68%) |
Aug 16, 2019 | 273.86 | 273.86 | 264.00 | 264.00 | 107 | -17.19(-6.11%) |
Aug 15, 2019 | 276.94 | 282.18 | 276.94 | 281.19 | 203 | +0.25(+0.09%) |
Aug 14, 2019 | 270.78 | 281.19 | 270.62 | 280.94 | 537 | +22.80(+8.83%) |
Aug 13, 2019 | 269.86 | 270.78 | 251.99 | 258.15 | 563 | -9.55(-3.57%) |
Aug 12, 2019 | 260.92 | 268.62 | 260.92 | 267.70 | 500 | +12.52(+4.91%) |
Aug 09, 2019 | 249.22 | 256.61 | 249.22 | 255.18 | 155 | +8.03(+3.25%) |
Aug 08, 2019 | 258.15 | 258.15 | 247.15 | 247.15 | 186 | -15.01(-5.73%) |
Aug 07, 2019 | 272.63 | 275.40 | 261.54 | 262.15 | 318 | -1.23(-0.47%) |
Aug 06, 2019 | 269.86 | 272.94 | 263.39 | 263.39 | 1,235 | -9.80(-3.59%) |
Aug 05, 2019 | 266.47 | 280.02 | 266.47 | 273.19 | 724 | +21.08(+8.36%) |
Aug 02, 2019 | 248.60 | 257.01 | 248.60 | 252.11 | 246 | +7.21(+2.94%) |
Aug 01, 2019 | 233.50 | 247.98 | 230.42 | 244.90 | 374 | +12.11(+5.20%) |
Jul 31, 2019 | 228.88 | 232.80 | 225.16 | 232.80 | 100 | +5.58(+2.46%) |
Jul 30, 2019 | 235.66 | 235.66 | 227.21 | 227.21 | 224 | -3.79(-1.64%) |
Jul 29, 2019 | 231.35 | 231.81 | 230.42 | 231.01 | 584 | +3.25(+1.43%) |
Jul 26, 2019 | 231.47 | 231.47 | 227.34 | 227.75 | 185 | -6.64(-2.83%) |
Jul 25, 2019 | 227.96 | 234.39 | 227.96 | 234.39 | 55 | +6.74(+2.96%) |
Jul 24, 2019 | 237.75 | 237.75 | 227.65 | 227.65 | 428 | -9.86(-4.15%) |
Jul 23, 2019 | 242.13 | 243.98 | 237.51 | 237.51 | 2,034 | -7.83(-3.19%) |
Jul 22, 2019 | 241.82 | 245.52 | 241.82 | 245.33 | 526 | +0.43(+0.18%) |
Jul 19, 2019 | 239.97 | 244.90 | 238.55 | 244.90 | 516 | +2.25(+0.93%) |
Jul 18, 2019 | 246.75 | 246.75 | 242.66 | 242.66 | 40 | -2.55(-1.04%) |
Jul 17, 2019 | 240.28 | 245.21 | 240.28 | 245.21 | 121 | +6.25(+2.61%) |
Jul 16, 2019 | 238.12 | 239.35 | 238.12 | 238.97 | 157 | -0.08(-0.04%) |
Jul 15, 2019 | 234.74 | 239.67 | 234.74 | 239.05 | 318 | +3.34(+1.42%) |
Jul 12, 2019 | 242.75 | 242.75 | 235.04 | 235.71 | 574 | -7.34(-3.02%) |
Jul 11, 2019 | 242.44 | 246.13 | 242.44 | 243.05 | 113 | +1.61(+0.67%) |
Jul 10, 2019 | 236.89 | 242.44 | 236.89 | 241.44 | 204 | +0.42(+0.17%) |
Jul 09, 2019 | 244.90 | 244.90 | 241.02 | 241.02 | 242 | +0.13(+0.05%) |
Jul 08, 2019 | 237.20 | 241.21 | 237.20 | 240.90 | 149 | +6.78(+2.89%) |
Jul 05, 2019 | 239.05 | 241.82 | 234.12 | 234.12 | 629 | -0.31(-0.13%) |
Jul 03, 2019 | 238.04 | 238.04 | 234.43 | 234.43 | 266 | -7.31(-3.02%) |
Jul 02, 2019 | 239.67 | 241.74 | 239.36 | 241.74 | 93 | +2.69(+1.12%) |
Jul 01, 2019 | 233.20 | 241.51 | 233.20 | 239.05 | 406 | -1.85(-0.77%) |
Jun 28, 2019 | 249.52 | 249.52 | 240.59 | 240.90 | 584 | -10.09(-4.02%) |
Jun 27, 2019 | 255.07 | 255.07 | 250.99 | 250.99 | 6 | -9.14(-3.51%) |
Jun 26, 2019 | 255.69 | 260.13 | 255.68 | 260.13 | 50 | +0.76(+0.29%) |
Jun 25, 2019 | 254.76 | 259.37 | 254.76 | 259.37 | 167 | +4.68(+1.84%) |
Jun 24, 2019 | 247.64 | 254.69 | 247.64 | 254.69 | 11 | +5.21(+2.09%) |
Jun 21, 2019 | 244.26 | 249.48 | 244.26 | 249.48 | 97 | +5.40(+2.21%) |
Jun 20, 2019 | 241.81 | 246.10 | 241.81 | 244.08 | 92 | -5.28(-2.12%) |
Jun 19, 2019 | 251.93 | 251.93 | 249.37 | 249.37 | 5 | -1.95(-0.78%) |
Jun 18, 2019 | 249.48 | 253.16 | 247.64 | 251.32 | 244 | -9.48(-3.64%) |
Jun 17, 2019 | 260.80 | 260.80 | 260.80 | 260.80 | 5 | +0.87(+0.34%) |
Jun 14, 2019 | 255.62 | 260.52 | 255.62 | 259.93 | 13 | +3.61(+1.41%) |
Jun 13, 2019 | 255.08 | 256.32 | 254.07 | 256.32 | 300 | -3.90(-1.50%) |
Jun 12, 2019 | 259.60 | 261.14 | 259.60 | 260.22 | 243 | +0.93(+0.36%) |
Jun 11, 2019 | 253.47 | 261.29 | 253.16 | 259.29 | 573 | -0.93(-0.36%) |
Jun 10, 2019 | 260.52 | 260.52 | 256.23 | 260.22 | 150 | -3.68(-1.39%) |
Jun 07, 2019 | 265.09 | 265.12 | 261.00 | 263.90 | 306 | -4.67(-1.74%) |
Jun 06, 2019 | 270.65 | 273.72 | 268.57 | 268.57 | 252 | -3.31(-1.22%) |
Jun 05, 2019 | 270.35 | 280.16 | 270.35 | 271.88 | 552 | -2.52(-0.92%) |
Jun 04, 2019 | 287.84 | 289.14 | 274.40 | 274.40 | 253 | -21.98(-7.42%) |
Jun 03, 2019 | 302.26 | 302.56 | 294.27 | 296.38 | 542 | -6.49(-2.14%) |
May 31, 2019 | 304.41 | 307.17 | 299.50 | 302.87 | 655 | +8.43(+2.86%) |
May 30, 2019 | 290.29 | 296.74 | 285.69 | 294.44 | 331 | +2.62(+0.90%) |
May 29, 2019 | 291.82 | 297.04 | 290.90 | 291.82 | 285 | +6.00(+2.10%) |
May 28, 2019 | 278.63 | 285.82 | 277.40 | 285.82 | 549 | +7.69(+2.76%) |
May 24, 2019 | 277.71 | 281.39 | 277.71 | 278.13 | 19 | -3.87(-1.37%) |
May 23, 2019 | 277.40 | 285.69 | 276.79 | 282.00 | 433 | +13.19(+4.91%) |
May 22, 2019 | 265.74 | 268.81 | 265.13 | 268.81 | 828 | +5.35(+2.03%) |
May 21, 2019 | 267.28 | 267.28 | 262.98 | 263.46 | 785 | -9.80(-3.59%) |
May 20, 2019 | 274.33 | 275.56 | 269.12 | 273.26 | 47 | +5.98(+2.24%) |
May 17, 2019 | 265.74 | 267.28 | 257.76 | 267.28 | 263 | +8.20(+3.17%) |
May 16, 2019 | 255.31 | 259.30 | 255.00 | 259.07 | 124 | -4.21(-1.60%) |
May 15, 2019 | 270.65 | 274.64 | 262.37 | 263.29 | 2,170 | -2.22(-0.84%) |
May 14, 2019 | 270.35 | 271.26 | 262.67 | 265.50 | 196 | -7.91(-2.89%) |
May 13, 2019 | 263.90 | 277.71 | 263.90 | 273.41 | 2,682 | +20.96(+8.30%) |
May 10, 2019 | 255.29 | 263.90 | 252.46 | 252.46 | 74 | -1.01(-0.40%) |
May 09, 2019 | 259.30 | 263.19 | 253.47 | 253.47 | 506 | +1.53(+0.61%) |
May 08, 2019 | 250.40 | 251.93 | 247.64 | 251.93 | 364 | +2.49(+1.00%) |
May 07, 2019 | 245.18 | 251.93 | 245.18 | 249.44 | 256 | +13.77(+5.85%) |
May 06, 2019 | 242.73 | 245.49 | 235.67 | 235.67 | 136 | +1.64(+0.70%) |
May 03, 2019 | 240.27 | 240.27 | 234.03 | 234.03 | 159 | -11.02(-4.50%) |
May 02, 2019 | 246.41 | 250.88 | 243.26 | 245.05 | 135 | -0.76(-0.31%) |
May 01, 2019 | 240.58 | 245.84 | 240.58 | 245.82 | 70 | +8.00(+3.36%) |
Apr 30, 2019 | 241.50 | 241.81 | 237.73 | 237.82 | 87 | +1.02(+0.43%) |
Apr 29, 2019 | 236.28 | 236.80 | 235.36 | 236.80 | 187 | -0.71(-0.30%) |
Apr 26, 2019 | 244.49 | 244.49 | 237.01 | 237.51 | 140 | -6.45(-2.64%) |
Apr 25, 2019 | 238.74 | 246.41 | 238.74 | 243.96 | 364 | +8.25(+3.50%) |
Apr 24, 2019 | 236.28 | 236.59 | 234.56 | 235.71 | 235 | -2.71(-1.14%) |
Apr 23, 2019 | 244.26 | 244.26 | 237.51 | 238.42 | 53 | -9.13(-3.69%) |
Apr 22, 2019 | 249.26 | 249.26 | 247.55 | 247.55 | 3 | +2.55(+1.04%) |
Apr 18, 2019 | 246.41 | 249.17 | 244.57 | 245.00 | 192 | -1.41(-0.57%) |
Apr 17, 2019 | 242.42 | 247.09 | 242.42 | 246.41 | 158 | +5.07(+2.10%) |
Apr 16, 2019 | 241.02 | 241.81 | 241.02 | 241.34 | 43 | -0.46(-0.19%) |
Apr 15, 2019 | 240.89 | 241.80 | 240.89 | 241.80 | 22 | +1.19(+0.50%) |
Apr 12, 2019 | 242.42 | 243.96 | 239.97 | 240.60 | 208 | -5.49(-2.23%) |
Apr 11, 2019 | 245.80 | 247.94 | 245.80 | 246.09 | 132 | -2.25(-0.90%) |
Apr 10, 2019 | 252.85 | 252.85 | 248.34 | 248.34 | 33 | -7.73(-3.02%) |
Apr 09, 2019 | 251.01 | 256.07 | 251.01 | 256.07 | 120 | +9.12(+3.69%) |
Apr 08, 2019 | 249.17 | 250.40 | 246.95 | 246.95 | 45 | -0.34(-0.14%) |
Apr 05, 2019 | 250.28 | 250.28 | 247.29 | 247.29 | 175 | -5.45(-2.16%) |
Apr 04, 2019 | 252.85 | 255.00 | 252.55 | 252.74 | 113 | -3.14(-1.23%) |
Apr 03, 2019 | 253.24 | 255.88 | 253.16 | 255.88 | 107 | -4.15(-1.59%) |
Apr 02, 2019 | 260.73 | 260.73 | 259.60 | 260.03 | 18 | +3.19(+1.24%) |
Apr 01, 2019 | 262.37 | 264.51 | 256.84 | 256.84 | 717 | -11.32(-4.22%) |
Mar 29, 2019 | 266.66 | 268.16 | 265.44 | 268.16 | 61 | -2.18(-0.81%) |
Mar 28, 2019 | 276.79 | 278.32 | 270.35 | 270.35 | 125 | -7.47(-2.69%) |
Mar 27, 2019 | 277.68 | 280.77 | 275.87 | 277.82 | 100 | +0.09(+0.03%) |
Mar 26, 2019 | 279.55 | 282.99 | 276.48 | 277.73 | 449 | -7.73(-2.71%) |
Mar 25, 2019 | 288.76 | 291.66 | 283.23 | 285.45 | 395 | -1.05(-0.37%) |
Mar 22, 2019 | 270.04 | 286.50 | 270.04 | 286.50 | 202 | +21.73(+8.21%) |
Mar 21, 2019 | 268.20 | 268.20 | 262.67 | 264.77 | 123 | -10.61(-3.85%) |
Mar 20, 2019 | 273.72 | 275.38 | 269.12 | 275.38 | 50 | +6.26(+2.33%) |
Mar 19, 2019 | 263.68 | 270.83 | 263.68 | 269.12 | 91 | +4.36(+1.65%) |
Mar 18, 2019 | 263.79 | 267.46 | 263.18 | 264.76 | 151 | -5.46(-2.02%) |
Mar 15, 2019 | 267.16 | 271.44 | 265.94 | 270.22 | 147 | -1.43(-0.53%) |
Mar 14, 2019 | 269.30 | 274.50 | 269.30 | 271.65 | 341 | +1.29(+0.48%) |
Mar 13, 2019 | 269.91 | 271.14 | 267.16 | 270.36 | 151 | -4.00(-1.46%) |
Mar 12, 2019 | 274.63 | 275.92 | 272.72 | 274.36 | 158 | -0.98(-0.36%) |
Mar 11, 2019 | 284.91 | 284.91 | 275.34 | 275.34 | 160 | -10.97(-3.83%) |
Mar 08, 2019 | 290.11 | 290.42 | 286.31 | 286.31 | 258 | +2.69(+0.95%) |
Mar 07, 2019 | 278.48 | 284.27 | 278.48 | 283.62 | 514 | +6.99(+2.53%) |
Mar 06, 2019 | 270.06 | 276.62 | 270.06 | 276.62 | 222 | +11.14(+4.20%) |
Mar 05, 2019 | 264.71 | 265.49 | 264.41 | 265.49 | 12 | +2.45(+0.93%) |
Mar 04, 2019 | 257.67 | 267.46 | 257.67 | 263.03 | 57 | +4.75(+1.84%) |
Mar 01, 2019 | 258.90 | 262.88 | 257.37 | 258.28 | 127 | -6.19(-2.34%) |
Feb 28, 2019 | 264.06 | 264.48 | 261.96 | 264.48 | 56 | +2.82(+1.08%) |
Feb 27, 2019 | 265.32 | 265.32 | 261.04 | 261.65 | 23 | -0.27(-0.10%) |
Feb 26, 2019 | 256.45 | 261.93 | 256.45 | 261.93 | 101 | +5.97(+2.33%) |
Feb 25, 2019 | 252.78 | 255.95 | 251.25 | 255.95 | 103 | +0.42(+0.17%) |
Feb 22, 2019 | 260.12 | 260.12 | 255.53 | 255.53 | 71 | -6.08(-2.32%) |
Feb 21, 2019 | 261.96 | 261.96 | 261.61 | 261.61 | 16 | +2.25(+0.87%) |
Feb 20, 2019 | 262.34 | 262.34 | 259.18 | 259.35 | 122 | -3.01(-1.15%) |
Feb 19, 2019 | 267.46 | 267.46 | 260.50 | 262.36 | 141 | -1.44(-0.54%) |
Feb 15, 2019 | 267.77 | 267.77 | 263.79 | 263.79 | 196 | -9.40(-3.44%) |
Feb 14, 2019 | 272.36 | 274.50 | 270.52 | 273.19 | 42 | +0.35(+0.13%) |
Feb 13, 2019 | 273.28 | 274.65 | 271.44 | 272.84 | 123 | -3.86(-1.40%) |
Feb 12, 2019 | 280.93 | 280.93 | 275.42 | 276.70 | 77 | -8.82(-3.09%) |
Feb 11, 2019 | 287.97 | 288.27 | 285.52 | 285.52 | 94 | -6.12(-2.10%) |
Feb 08, 2019 | 295.31 | 298.37 | 291.64 | 291.64 | 166 | +0.81(+0.28%) |
Feb 07, 2019 | 289.50 | 296.23 | 289.19 | 290.83 | 161 | +4.40(+1.54%) |
Feb 06, 2019 | 287.66 | 288.58 | 286.04 | 286.43 | 91 | +0.60(+0.21%) |
Feb 05, 2019 | 289.19 | 289.19 | 284.91 | 285.83 | 154 | -3.37(-1.16%) |
Feb 04, 2019 | 297.46 | 297.46 | 289.19 | 289.19 | 180 | -7.50(-2.53%) |
Feb 01, 2019 | 296.23 | 299.60 | 296.23 | 296.69 | 32 | -2.65(-0.88%) |
Jan 31, 2019 | 306.44 | 306.44 | 298.68 | 299.34 | 70 | -4.76(-1.57%) |
Jan 30, 2019 | 313.06 | 313.06 | 300.35 | 304.10 | 366 | -4.78(-1.55%) |
Jan 29, 2019 | 307.86 | 308.88 | 307.86 | 308.88 | 21 | -1.01(-0.33%) |
Jan 28, 2019 | 316.12 | 316.12 | 308.76 | 309.89 | 207 | +1.72(+0.56%) |
Jan 25, 2019 | 306.64 | 308.17 | 306.64 | 308.17 | 45 | -9.93(-3.12%) |
Jan 24, 2019 | 320.41 | 320.86 | 318.09 | 318.09 | 31 | -7.29(-2.24%) |
Jan 23, 2019 | 321.02 | 326.83 | 319.71 | 325.38 | 67 | +2.22(+0.69%) |
Jan 22, 2019 | 313.68 | 326.22 | 313.68 | 323.16 | 177 | +13.77(+4.45%) |
Jan 18, 2019 | 318.57 | 318.57 | 309.08 | 309.39 | 117 | -13.68(-4.24%) |
Jan 17, 2019 | 336.32 | 336.32 | 322.24 | 323.07 | 56 | -8.05(-2.43%) |
Jan 16, 2019 | 332.04 | 332.04 | 329.20 | 331.12 | 270 | -7.46(-2.20%) |
Jan 15, 2019 | 343.67 | 343.67 | 338.49 | 338.58 | 138 | -5.70(-1.66%) |
Jan 14, 2019 | 347.34 | 347.34 | 339.99 | 344.28 | 233 | +5.20(+1.53%) |
Jan 11, 2019 | 345.19 | 345.81 | 337.85 | 339.07 | 202 | -1.22(-0.36%) |
Jan 10, 2019 | 355.60 | 355.60 | 340.30 | 340.30 | 243 | -8.51(-2.44%) |
Jan 09, 2019 | 352.54 | 355.91 | 346.11 | 348.81 | 494 | -10.16(-2.83%) |
Jan 08, 2019 | 366.00 | 373.35 | 357.98 | 358.97 | 246 | -18.67(-4.94%) |
Jan 07, 2019 | 388.65 | 388.65 | 369.98 | 377.63 | 314 | -11.63(-2.99%) |
Jan 04, 2019 | 417.42 | 417.42 | 386.66 | 389.26 | 584 | -41.40(-9.61%) |
Jan 03, 2019 | 419.25 | 435.78 | 415.27 | 430.67 | 423 | +18.14(+4.40%) |
Jan 02, 2019 | 425.99 | 429.78 | 407.01 | 412.52 | 436 | +3.06(+0.75%) |
Dec 31, 2018 | 413.13 | 424.46 | 409.46 | 409.46 | 179 | -10.71(-2.55%) |
Dec 28, 2018 | 415.89 | 427.52 | 411.91 | 420.17 | 650 | +0.31(+0.07%) |
Dec 27, 2018 | 444.04 | 460.87 | 419.87 | 419.87 | 1,203 | -7.04(-1.65%) |
Dec 26, 2018 | 485.05 | 496.06 | 426.90 | 426.90 | 2,118 | -67.88(-13.72%) |
Dec 24, 2018 | 466.65 | 494.79 | 466.65 | 494.79 | 503 | +37.86(+8.29%) |
Dec 21, 2018 | 427.20 | 460.38 | 415.86 | 456.93 | 1,523 | +23.92(+5.52%) |
Dec 20, 2018 | 422.01 | 442.47 | 414.36 | 433.01 | 902 | +17.73(+4.27%) |
Dec 19, 2018 | 392.95 | 418.03 | 387.14 | 415.28 | 430 | +22.84(+5.82%) |
Dec 18, 2018 | 386.23 | 398.46 | 379.81 | 392.44 | 285 | -2.05(-0.52%) |
Dec 17, 2018 | 375.52 | 397.54 | 368.49 | 394.48 | 1,043 | +24.62(+6.66%) |
Dec 14, 2018 | 364.82 | 372.47 | 355.95 | 369.87 | 925 | +14.83(+4.18%) |
Dec 13, 2018 | 347.08 | 355.04 | 346.78 | 355.04 | 48 | +11.31(+3.29%) |
Dec 12, 2018 | 338.22 | 343.72 | 336.69 | 343.72 | 209 | -7.95(-2.26%) |
Dec 11, 2018 | 336.38 | 355.34 | 333.57 | 351.67 | 157 | +3.06(+0.88%) |
Dec 10, 2018 | 341.27 | 355.34 | 341.27 | 348.61 | 582 | +7.03(+2.06%) |
Dec 07, 2018 | 324.45 | 342.50 | 322.93 | 341.58 | 405 | +17.49(+5.40%) |
Dec 06, 2018 | 332.71 | 345.15 | 324.09 | 324.09 | 1,594 | +6.67(+2.10%) |
Dec 04, 2018 | 295.10 | 317.42 | 295.10 | 317.42 | 225 | +31.50(+11.02%) |
Dec 03, 2018 | 283.48 | 289.90 | 281.92 | 285.92 | 107 | -7.95(-2.71%) |
Nov 30, 2018 | 298.16 | 298.16 | 292.96 | 293.88 | 107 | -0.92(-0.31%) |
Nov 29, 2018 | 301.52 | 303.95 | 294.79 | 294.79 | 168 | -6.12(-2.03%) |
Nov 28, 2018 | 314.67 | 317.73 | 300.91 | 300.91 | 471 | -15.60(-4.93%) |
Nov 27, 2018 | 314.67 | 318.64 | 311.80 | 316.50 | 77 | +6.12(+1.97%) |
Nov 26, 2018 | 315.28 | 315.28 | 309.40 | 310.39 | 45 | -10.40(-3.24%) |
Nov 23, 2018 | 329.04 | 329.04 | 319.87 | 320.79 | 58 | +0.00(+0.00%) |
Nov 21, 2018 | 320.79 | 320.79 | 320.79 | 0 | -9.17(-2.78%) | |
Nov 20, 2018 | 327.21 | 334.20 | 322.62 | 329.96 | 173 | +14.07(+4.45%) |
Nov 19, 2018 | 305.19 | 316.50 | 300.91 | 315.89 | 571 | +13.45(+4.45%) |
Nov 16, 2018 | 306.72 | 306.72 | 299.99 | 302.44 | 526 | -2.14(-0.70%) |
Nov 15, 2018 | 321.09 | 323.23 | 302.44 | 304.58 | 227 | -11.31(-3.58%) |
Nov 14, 2018 | 299.38 | 320.79 | 299.38 | 315.89 | 707 | +7.51(+2.43%) |
Nov 13, 2018 | 303.05 | 310.46 | 298.46 | 308.39 | 448 | -2.13(-0.69%) |
Nov 12, 2018 | 296.63 | 310.52 | 296.63 | 310.52 | 302 | +16.64(+5.66%) |
Nov 09, 2018 | 294.18 | 299.69 | 293.57 | 293.88 | 451 | +8.70(+3.05%) |
Nov 08, 2018 | 282.56 | 285.17 | 282.56 | 285.17 | 40 | -1.06(-0.37%) |
Nov 07, 2018 | 291.43 | 291.74 | 286.23 | 286.23 | 466 | -13.15(-4.39%) |
Nov 06, 2018 | 299.70 | 300.30 | 296.44 | 299.38 | 54 | -6.42(-2.10%) |
Nov 05, 2018 | 306.42 | 306.42 | 304.27 | 305.80 | 209 | +0.31(+0.10%) |
Nov 02, 2018 | 302.44 | 312.83 | 300.30 | 305.50 | 451 | -7.34(-2.35%) |
Nov 01, 2018 | 316.81 | 316.81 | 312.83 | 312.83 | 113 | -5.50(-1.73%) |
Oct 31, 2018 | 323.38 | 323.38 | 318.03 | 318.34 | 323 | -9.48(-2.89%) |
Oct 30, 2018 | 344.64 | 344.64 | 327.82 | 327.82 | 266 | -15.29(-4.46%) |
Oct 29, 2018 | 332.10 | 343.11 | 323.23 | 343.11 | 94 | +0.00(+0.00%) |
Oct 26, 2018 | 342.50 | 344.94 | 332.10 | 343.11 | 140 | +11.01(+3.31%) |
Oct 25, 2018 | 342.80 | 342.80 | 328.12 | 332.10 | 289 | -9.44(-2.76%) |
Oct 24, 2018 | 320.17 | 341.54 | 318.95 | 341.54 | 330 | +23.99(+7.56%) |
Oct 23, 2018 | 322.31 | 331.80 | 312.53 | 317.54 | 331 | +10.21(+3.32%) |
Oct 22, 2018 | 303.36 | 307.33 | 303.36 | 307.33 | 23 | +3.06(+1.01%) |
Oct 19, 2018 | 297.24 | 304.27 | 296.63 | 304.27 | 192 | +7.35(+2.48%) |
Oct 18, 2018 | 289.68 | 297.85 | 286.93 | 296.92 | 60 | +11.91(+4.18%) |
Oct 17, 2018 | 283.48 | 293.66 | 283.48 | 285.01 | 128 | +2.45(+0.87%) |
Oct 16, 2018 | 296.02 | 296.02 | 282.56 | 282.56 | 91 | -16.22(-5.43%) |
Oct 15, 2018 | 306.02 | 306.02 | 298.78 | 298.78 | 53 | -9.47(-3.07%) |
Oct 12, 2018 | 297.24 | 314.98 | 297.24 | 308.25 | 225 | +0.31(+0.10%) |
Oct 11, 2018 | 295.40 | 307.94 | 291.39 | 307.94 | 385 | +25.99(+9.22%) |
Oct 10, 2018 | 275.83 | 281.95 | 275.83 | 281.95 | 130 | +15.41(+5.78%) |
Oct 09, 2018 | 266.05 | 268.19 | 263.89 | 266.54 | 93 | +3.03(+1.15%) |
Oct 08, 2018 | 266.35 | 269.41 | 263.50 | 263.50 | 112 | -0.56(-0.21%) |
Oct 05, 2018 | 258.00 | 267.85 | 258.00 | 264.06 | 32 | +6.50(+2.52%) |
Oct 04, 2018 | 253.93 | 259.38 | 253.93 | 257.56 | 61 | +8.13(+3.26%) |
Oct 03, 2018 | 251.06 | 251.06 | 247.70 | 249.43 | 129 | -2.12(-0.84%) |
Oct 02, 2018 | 251.05 | 251.55 | 251.05 | 251.55 | 17 | +4.58(+1.85%) |