Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 376.06 | 376.84 | 372.49 | 373.93 | 526,825 | +0.46(+0.12%) |
Aug 29, 2019 | 370.78 | 375.94 | 369.00 | 373.47 | 790,696 | +7.26(+1.98%) |
Aug 28, 2019 | 361.06 | 366.33 | 359.62 | 366.22 | 667,495 | +2.95(+0.81%) |
Aug 27, 2019 | 359.85 | 363.62 | 358.62 | 363.27 | 1,207,823 | +4.46(+1.24%) |
Aug 26, 2019 | 364.31 | 364.48 | 357.10 | 358.81 | 917,973 | -1.57(-0.44%) |
Aug 23, 2019 | 368.96 | 370.76 | 358.46 | 360.38 | 964,264 | -10.40(-2.80%) |
Aug 22, 2019 | 374.32 | 375.14 | 368.69 | 370.78 | 623,669 | -1.71(-0.46%) |
Aug 21, 2019 | 374.15 | 376.07 | 371.76 | 372.49 | 396,868 | +2.34(+0.63%) |
Aug 20, 2019 | 374.69 | 374.69 | 369.48 | 370.15 | 453,891 | -6.43(-1.71%) |
Aug 19, 2019 | 378.01 | 378.69 | 374.47 | 376.59 | 534,519 | +5.40(+1.45%) |
Aug 16, 2019 | 365.83 | 374.07 | 365.83 | 371.19 | 614,968 | +8.99(+2.48%) |
Aug 15, 2019 | 365.95 | 369.19 | 359.46 | 362.20 | 692,397 | -1.83(-0.50%) |
Aug 14, 2019 | 367.02 | 370.89 | 363.71 | 364.03 | 896,630 | -12.35(-3.28%) |
Aug 13, 2019 | 368.62 | 378.04 | 366.00 | 376.38 | 997,698 | +7.87(+2.13%) |
Aug 12, 2019 | 371.88 | 376.92 | 366.76 | 368.52 | 728,797 | -8.75(-2.32%) |
Aug 09, 2019 | 384.96 | 385.04 | 376.84 | 377.27 | 734,413 | -9.99(-2.58%) |
Aug 08, 2019 | 384.06 | 387.99 | 381.93 | 387.26 | 564,932 | +6.40(+1.68%) |
Aug 07, 2019 | 377.63 | 382.99 | 374.73 | 380.86 | 648,590 | -4.71(-1.22%) |
Aug 06, 2019 | 385.29 | 387.50 | 380.72 | 385.57 | 472,498 | +3.88(+1.02%) |
Aug 05, 2019 | 387.56 | 388.65 | 377.70 | 381.69 | 731,622 | -14.95(-3.77%) |
Aug 02, 2019 | 398.22 | 399.73 | 390.94 | 396.64 | 596,209 | -3.30(-0.83%) |
Aug 01, 2019 | 411.66 | 413.85 | 397.99 | 399.94 | 830,161 | -13.92(-3.36%) |
Jul 31, 2019 | 422.93 | 423.28 | 411.94 | 413.86 | 475,851 | -9.50(-2.24%) |
Jul 30, 2019 | 420.34 | 423.41 | 418.35 | 423.36 | 442,586 | +0.09(+0.02%) |
Jul 29, 2019 | 422.07 | 425.98 | 420.05 | 423.27 | 410,597 | +0.12(+0.03%) |
Jul 26, 2019 | 419.78 | 423.75 | 417.56 | 423.14 | 472,244 | +3.81(+0.91%) |
Jul 25, 2019 | 421.71 | 421.71 | 416.00 | 419.34 | 559,209 | -2.90(-0.69%) |
Jul 24, 2019 | 421.19 | 426.26 | 421.06 | 422.24 | 670,557 | -0.28(-0.07%) |
Jul 23, 2019 | 421.64 | 425.37 | 420.95 | 422.52 | 507,622 | +3.46(+0.83%) |
Jul 22, 2019 | 418.19 | 420.37 | 412.25 | 419.06 | 732,051 | +0.27(+0.07%) |
Jul 19, 2019 | 421.49 | 427.41 | 418.13 | 418.78 | 1,002,685 | -1.68(-0.40%) |
Jul 18, 2019 | 416.68 | 420.51 | 415.92 | 420.46 | 563,178 | +3.66(+0.88%) |
Jul 17, 2019 | 420.34 | 421.75 | 414.29 | 416.80 | 577,629 | -5.46(-1.29%) |
Jul 16, 2019 | 426.96 | 427.85 | 422.00 | 422.26 | 462,567 | -4.01(-0.94%) |
Jul 15, 2019 | 427.30 | 427.42 | 424.07 | 426.27 | 470,552 | -0.67(-0.16%) |
Jul 12, 2019 | 423.15 | 427.26 | 421.74 | 426.94 | 533,718 | +2.12(+0.50%) |
Jul 11, 2019 | 422.11 | 425.39 | 419.82 | 424.82 | 441,361 | +4.01(+0.95%) |
Jul 10, 2019 | 419.29 | 421.80 | 418.01 | 420.82 | 570,760 | +1.52(+0.36%) |
Jul 09, 2019 | 416.14 | 421.44 | 414.30 | 419.29 | 503,446 | +1.22(+0.29%) |
Jul 08, 2019 | 419.51 | 422.30 | 417.64 | 418.07 | 468,550 | -5.53(-1.31%) |
Jul 05, 2019 | 420.60 | 423.67 | 417.87 | 423.60 | 432,918 | +2.96(+0.70%) |
Jul 03, 2019 | 417.12 | 422.18 | 416.98 | 420.65 | 388,508 | +4.85(+1.17%) |
Jul 02, 2019 | 418.54 | 418.66 | 413.85 | 415.80 | 392,114 | -2.71(-0.65%) |
Jul 01, 2019 | 420.23 | 422.23 | 414.99 | 418.51 | 532,908 | +3.21(+0.77%) |
Jun 28, 2019 | 415.16 | 418.00 | 412.03 | 415.30 | 716,672 | +4.27(+1.04%) |
Jun 27, 2019 | 409.26 | 413.33 | 408.28 | 411.03 | 398,766 | +3.12(+0.76%) |
Jun 26, 2019 | 407.20 | 408.37 | 403.06 | 407.91 | 490,831 | +2.30(+0.57%) |
Jun 25, 2019 | 409.75 | 409.75 | 403.52 | 405.61 | 513,122 | -4.46(-1.09%) |
Jun 24, 2019 | 414.03 | 416.73 | 408.38 | 410.07 | 449,244 | -4.28(-1.03%) |
Jun 21, 2019 | 411.60 | 417.84 | 410.35 | 414.36 | 1,194,227 | +2.35(+0.57%) |
Jun 20, 2019 | 403.97 | 413.12 | 403.97 | 412.00 | 823,954 | +9.41(+2.34%) |
Jun 19, 2019 | 399.28 | 403.72 | 397.58 | 402.60 | 615,065 | +4.99(+1.26%) |
Jun 18, 2019 | 392.30 | 403.62 | 391.49 | 397.61 | 605,063 | +8.13(+2.09%) |
Jun 17, 2019 | 395.27 | 396.27 | 389.02 | 389.47 | 391,431 | -6.06(-1.53%) |
Jun 14, 2019 | 397.45 | 397.45 | 393.46 | 395.53 | 388,169 | -1.16(-0.29%) |
Jun 13, 2019 | 395.44 | 397.69 | 394.40 | 396.69 | 368,237 | +1.80(+0.46%) |
Jun 12, 2019 | 392.41 | 396.41 | 390.30 | 394.90 | 486,055 | +2.77(+0.71%) |
Jun 11, 2019 | 396.52 | 396.75 | 389.29 | 392.13 | 606,593 | -0.61(-0.16%) |
Jun 10, 2019 | 395.47 | 397.33 | 392.44 | 392.74 | 593,287 | -0.26(-0.07%) |
Jun 07, 2019 | 389.36 | 393.26 | 388.07 | 393.00 | 569,427 | +4.32(+1.11%) |
Jun 06, 2019 | 387.86 | 390.79 | 386.05 | 388.69 | 763,103 | +0.96(+0.25%) |
Jun 05, 2019 | 383.76 | 389.80 | 378.58 | 387.73 | 684,613 | +6.12(+1.60%) |
Jun 04, 2019 | 380.61 | 381.84 | 371.61 | 381.61 | 635,898 | +12.85(+3.48%) |
Jun 03, 2019 | 365.08 | 370.50 | 364.62 | 368.76 | 662,001 | +3.81(+1.04%) |
May 31, 2019 | 369.50 | 369.50 | 364.47 | 364.95 | 608,743 | -9.69(-2.59%) |
May 30, 2019 | 376.29 | 378.93 | 372.19 | 374.63 | 469,607 | -1.18(-0.31%) |
May 29, 2019 | 374.46 | 376.27 | 371.15 | 375.81 | 437,141 | -1.21(-0.32%) |
May 28, 2019 | 383.05 | 383.51 | 377.02 | 377.02 | 505,917 | -5.66(-1.48%) |
May 24, 2019 | 383.77 | 384.86 | 381.84 | 382.69 | 309,723 | +1.64(+0.43%) |
May 23, 2019 | 381.89 | 381.89 | 376.84 | 381.04 | 641,018 | -4.61(-1.20%) |
May 22, 2019 | 386.55 | 388.24 | 383.23 | 385.65 | 376,912 | -2.21(-0.57%) |
May 21, 2019 | 387.13 | 390.20 | 386.58 | 387.87 | 349,568 | +3.13(+0.81%) |
May 20, 2019 | 386.06 | 386.65 | 381.56 | 384.73 | 530,261 | -3.05(-0.79%) |
May 17, 2019 | 388.02 | 392.87 | 386.62 | 387.78 | 565,700 | -4.99(-1.27%) |
May 16, 2019 | 392.13 | 395.79 | 391.47 | 392.77 | 511,374 | +2.53(+0.65%) |
May 15, 2019 | 387.72 | 392.02 | 385.91 | 390.24 | 483,056 | -1.32(-0.34%) |
May 14, 2019 | 390.24 | 396.12 | 390.24 | 391.56 | 472,510 | +2.70(+0.70%) |
May 13, 2019 | 397.93 | 399.05 | 386.58 | 388.85 | 801,474 | -17.76(-4.37%) |
May 10, 2019 | 405.60 | 408.93 | 398.05 | 406.61 | 551,353 | -1.07(-0.26%) |
May 09, 2019 | 400.23 | 407.89 | 398.85 | 407.68 | 495,951 | -1.10(-0.27%) |
May 08, 2019 | 405.89 | 412.28 | 403.64 | 408.78 | 517,909 | +1.49(+0.37%) |
May 07, 2019 | 415.93 | 416.21 | 403.15 | 407.28 | 807,791 | -11.07(-2.65%) |
May 06, 2019 | 415.32 | 420.33 | 412.64 | 418.35 | 494,600 | -5.38(-1.27%) |
May 03, 2019 | 418.47 | 424.08 | 418.38 | 423.73 | 459,119 | +5.35(+1.28%) |
May 02, 2019 | 421.11 | 421.69 | 414.05 | 418.38 | 496,617 | -2.39(-0.57%) |
May 01, 2019 | 427.54 | 428.08 | 420.40 | 420.77 | 556,367 | -5.37(-1.26%) |
Apr 30, 2019 | 421.31 | 426.68 | 419.40 | 426.14 | 646,359 | +4.74(+1.13%) |
Apr 29, 2019 | 421.54 | 422.93 | 420.32 | 421.40 | 417,797 | +0.75(+0.18%) |
Apr 26, 2019 | 417.24 | 421.06 | 414.38 | 420.64 | 534,045 | +3.98(+0.95%) |
Apr 25, 2019 | 419.68 | 421.96 | 415.05 | 416.66 | 681,748 | -5.02(-1.19%) |
Apr 24, 2019 | 416.30 | 423.62 | 415.05 | 421.69 | 1,148,417 | +5.39(+1.30%) |
Apr 23, 2019 | 407.49 | 416.30 | 407.40 | 416.30 | 782,717 | +8.79(+2.16%) |
Apr 22, 2019 | 407.27 | 408.94 | 405.86 | 407.50 | 492,907 | -1.47(-0.36%) |
Apr 18, 2019 | 411.68 | 412.20 | 408.97 | 408.97 | 603,846 | -1.58(-0.39%) |
Apr 17, 2019 | 410.10 | 411.68 | 406.10 | 410.55 | 715,369 | +0.83(+0.20%) |
Apr 16, 2019 | 397.91 | 410.02 | 397.83 | 409.72 | 1,173,622 | +12.89(+3.25%) |
Apr 15, 2019 | 400.78 | 401.43 | 394.99 | 396.82 | 672,755 | -2.19(-0.55%) |
Apr 12, 2019 | 394.04 | 401.63 | 394.04 | 399.01 | 715,779 | +7.24(+1.85%) |
Apr 11, 2019 | 390.80 | 394.09 | 388.93 | 391.77 | 469,984 | +2.94(+0.76%) |
Apr 10, 2019 | 387.81 | 388.99 | 385.68 | 388.83 | 458,772 | +2.59(+0.67%) |
Apr 09, 2019 | 391.16 | 391.63 | 385.11 | 386.24 | 524,790 | -5.56(-1.42%) |
Apr 08, 2019 | 390.40 | 393.15 | 389.13 | 391.80 | 453,652 | +0.91(+0.23%) |
Apr 05, 2019 | 389.19 | 392.41 | 386.94 | 390.89 | 521,861 | +2.86(+0.74%) |
Apr 04, 2019 | 385.68 | 388.78 | 385.46 | 388.02 | 427,201 | +2.43(+0.63%) |
Apr 03, 2019 | 385.72 | 388.87 | 384.05 | 385.59 | 384,695 | +2.30(+0.60%) |
Apr 02, 2019 | 385.00 | 386.50 | 382.43 | 383.29 | 481,794 | -1.70(-0.44%) |
Apr 01, 2019 | 379.02 | 386.09 | 377.10 | 385.00 | 568,128 | +9.68(+2.58%) |
Mar 29, 2019 | 377.37 | 379.38 | 374.28 | 375.32 | 519,128 | +2.11(+0.56%) |
Mar 28, 2019 | 370.07 | 373.80 | 369.05 | 373.21 | 390,244 | +4.68(+1.27%) |
Mar 27, 2019 | 372.01 | 373.70 | 366.83 | 368.53 | 483,943 | -2.66(-0.72%) |
Mar 26, 2019 | 369.35 | 371.75 | 367.91 | 371.19 | 563,590 | +6.38(+1.75%) |
Mar 25, 2019 | 367.09 | 368.41 | 362.96 | 364.81 | 468,023 | -1.71(-0.47%) |
Mar 22, 2019 | 374.56 | 376.25 | 364.57 | 366.53 | 666,474 | -11.42(-3.02%) |
Mar 21, 2019 | 376.39 | 380.88 | 372.53 | 377.94 | 537,945 | +0.39(+0.10%) |
Mar 20, 2019 | 381.32 | 381.75 | 375.48 | 377.56 | 1,003,920 | -4.08(-1.07%) |
Mar 19, 2019 | 388.65 | 389.36 | 380.83 | 381.64 | 1,080,031 | -5.19(-1.34%) |
Mar 18, 2019 | 382.90 | 387.07 | 382.84 | 386.83 | 595,539 | +6.09(+1.60%) |
Mar 15, 2019 | 380.99 | 385.37 | 380.20 | 380.75 | 2,000,448 | -0.07(-0.02%) |
Mar 14, 2019 | 382.42 | 382.42 | 378.60 | 380.81 | 571,265 | +1.57(+0.41%) |
Mar 13, 2019 | 377.92 | 380.61 | 374.55 | 379.24 | 690,844 | +3.51(+0.93%) |
Mar 12, 2019 | 377.30 | 378.52 | 374.89 | 375.73 | 574,673 | -0.23(-0.06%) |
Mar 11, 2019 | 372.37 | 377.09 | 371.41 | 375.96 | 675,341 | +5.96(+1.61%) |
Mar 08, 2019 | 369.35 | 370.50 | 366.39 | 370.00 | 668,410 | -1.65(-0.44%) |
Mar 07, 2019 | 381.53 | 382.00 | 369.32 | 371.65 | 532,257 | -5.86(-1.55%) |
Mar 06, 2019 | 379.84 | 381.14 | 377.09 | 377.50 | 310,546 | -2.34(-0.61%) |
Mar 05, 2019 | 381.36 | 382.64 | 378.64 | 379.84 | 493,623 | -1.33(-0.35%) |
Mar 04, 2019 | 388.63 | 389.60 | 378.31 | 381.17 | 787,243 | -5.61(-1.45%) |
Mar 01, 2019 | 390.08 | 393.88 | 385.32 | 386.78 | 754,036 | +0.48(+0.12%) |
Feb 28, 2019 | 385.25 | 387.61 | 383.83 | 386.30 | 587,508 | +1.06(+0.27%) |
Feb 27, 2019 | 383.64 | 387.59 | 382.52 | 385.25 | 529,032 | +1.29(+0.34%) |
Feb 26, 2019 | 381.46 | 386.12 | 379.74 | 383.95 | 541,583 | +1.39(+0.36%) |
Feb 25, 2019 | 382.87 | 387.68 | 381.79 | 382.56 | 592,259 | +1.93(+0.51%) |
Feb 22, 2019 | 379.59 | 380.83 | 377.79 | 380.63 | 459,168 | +1.48(+0.39%) |
Feb 21, 2019 | 380.53 | 381.39 | 377.26 | 379.15 | 518,378 | -1.92(-0.50%) |
Feb 20, 2019 | 376.33 | 381.31 | 374.58 | 381.07 | 646,275 | +5.36(+1.43%) |
Feb 19, 2019 | 373.41 | 377.39 | 373.18 | 375.71 | 502,553 | -0.77(-0.20%) |
Feb 15, 2019 | 370.58 | 377.07 | 370.58 | 376.48 | 688,637 | +7.47(+2.02%) |
Feb 14, 2019 | 369.91 | 370.65 | 364.27 | 369.01 | 622,480 | -3.55(-0.95%) |
Feb 13, 2019 | 371.90 | 378.05 | 371.38 | 372.56 | 921,874 | +1.69(+0.46%) |
Feb 12, 2019 | 362.74 | 371.07 | 362.07 | 370.86 | 708,297 | +11.16(+3.10%) |
Feb 11, 2019 | 360.62 | 361.59 | 358.22 | 359.70 | 624,395 | +0.82(+0.23%) |
Feb 08, 2019 | 359.22 | 360.87 | 353.97 | 358.88 | 650,545 | -2.83(-0.78%) |
Feb 07, 2019 | 361.14 | 364.21 | 357.36 | 361.71 | 538,508 | -1.20(-0.33%) |
Feb 06, 2019 | 364.70 | 366.74 | 361.76 | 362.92 | 487,120 | -1.02(-0.28%) |
Feb 05, 2019 | 364.42 | 365.31 | 360.88 | 363.94 | 541,587 | -0.37(-0.10%) |
Feb 04, 2019 | 363.01 | 364.96 | 360.11 | 364.30 | 612,041 | +1.02(+0.28%) |
Feb 01, 2019 | 363.83 | 363.95 | 359.19 | 363.28 | 672,115 | +1.51(+0.42%) |
Jan 31, 2019 | 354.05 | 362.54 | 354.05 | 361.77 | 860,590 | +5.88(+1.65%) |
Jan 30, 2019 | 356.65 | 358.17 | 350.22 | 355.89 | 998,026 | +0.62(+0.17%) |
Jan 29, 2019 | 358.65 | 359.09 | 354.11 | 355.27 | 691,564 | +1.97(+0.56%) |
Jan 28, 2019 | 353.73 | 355.50 | 350.72 | 353.30 | 734,802 | -4.00(-1.12%) |
Jan 25, 2019 | 358.41 | 360.89 | 356.61 | 357.30 | 657,314 | +2.95(+0.83%) |
Jan 24, 2019 | 355.52 | 358.50 | 350.20 | 354.35 | 961,919 | -1.67(-0.47%) |
Jan 23, 2019 | 359.99 | 361.33 | 351.91 | 356.02 | 757,425 | -4.46(-1.24%) |
Jan 22, 2019 | 362.93 | 365.37 | 358.30 | 360.48 | 1,039,047 | -5.10(-1.39%) |
Jan 18, 2019 | 363.52 | 366.55 | 360.48 | 365.58 | 1,183,832 | +6.04(+1.68%) |
Jan 17, 2019 | 358.22 | 363.39 | 351.85 | 359.54 | 1,027,397 | -0.45(-0.13%) |
Jan 16, 2019 | 350.45 | 367.66 | 349.87 | 360.00 | 1,529,439 | +10.75(+3.08%) |
Jan 15, 2019 | 345.62 | 349.61 | 342.88 | 349.25 | 971,288 | +3.74(+1.08%) |
Jan 14, 2019 | 342.42 | 348.58 | 340.88 | 345.51 | 1,055,200 | -1.30(-0.37%) |
Jan 11, 2019 | 344.28 | 348.30 | 339.63 | 346.81 | 810,485 | -1.39(-0.40%) |
Jan 10, 2019 | 347.86 | 349.43 | 344.46 | 348.19 | 558,846 | -0.60(-0.17%) |
Jan 09, 2019 | 348.19 | 351.38 | 344.53 | 348.80 | 734,929 | +1.99(+0.57%) |
Jan 08, 2019 | 346.68 | 349.37 | 343.05 | 346.81 | 735,368 | +4.36(+1.27%) |
Jan 07, 2019 | 340.73 | 347.04 | 339.41 | 342.45 | 819,774 | +0.95(+0.28%) |
Jan 04, 2019 | 335.70 | 342.47 | 332.93 | 341.50 | 743,251 | +12.06(+3.66%) |
Jan 03, 2019 | 335.58 | 336.91 | 328.83 | 329.44 | 896,093 | -9.97(-2.94%) |
Jan 02, 2019 | 336.67 | 340.93 | 335.64 | 339.41 | 1,063,311 | -2.96(-0.87%) |
Dec 31, 2018 | 339.17 | 343.27 | 336.30 | 342.37 | 702,520 | +4.00(+1.18%) |
Dec 28, 2018 | 341.60 | 343.63 | 336.02 | 338.37 | 710,322 | +0.38(+0.11%) |
Dec 27, 2018 | 328.21 | 338.14 | 324.71 | 338.00 | 899,001 | +5.73(+1.72%) |
Dec 26, 2018 | 317.49 | 332.46 | 314.59 | 332.27 | 1,002,093 | +16.96(+5.38%) |
Dec 24, 2018 | 318.24 | 323.33 | 314.46 | 315.31 | 572,525 | -6.44(-2.00%) |
Dec 21, 2018 | 323.67 | 333.06 | 320.27 | 321.75 | 1,976,534 | -2.19(-0.68%) |
Dec 20, 2018 | 321.85 | 329.42 | 321.13 | 323.94 | 1,269,554 | -0.45(-0.14%) |
Dec 19, 2018 | 332.64 | 338.50 | 321.91 | 324.39 | 1,144,370 | -9.73(-2.91%) |
Dec 18, 2018 | 332.71 | 338.85 | 331.02 | 334.12 | 1,122,280 | +4.45(+1.35%) |
Dec 17, 2018 | 331.20 | 339.04 | 328.11 | 329.67 | 1,032,827 | -3.53(-1.06%) |
Dec 14, 2018 | 333.84 | 339.28 | 331.76 | 333.20 | 778,704 | -4.33(-1.28%) |
Dec 13, 2018 | 341.81 | 342.01 | 335.11 | 337.54 | 677,606 | -2.44(-0.72%) |
Dec 12, 2018 | 342.13 | 346.63 | 338.71 | 339.98 | 845,414 | +3.84(+1.14%) |
Dec 11, 2018 | 348.83 | 349.58 | 332.99 | 336.13 | 879,865 | -6.62(-1.93%) |
Dec 10, 2018 | 340.68 | 343.79 | 330.89 | 342.76 | 1,005,161 | +0.14(+0.04%) |
Dec 07, 2018 | 349.35 | 357.20 | 341.80 | 342.62 | 1,112,582 | -6.21(-1.78%) |
Dec 06, 2018 | 348.44 | 349.01 | 332.41 | 348.83 | 1,586,936 | -4.70(-1.33%) |
Dec 04, 2018 | 373.92 | 374.43 | 349.79 | 353.53 | 993,985 | -22.59(-6.01%) |
Dec 03, 2018 | 377.78 | 379.05 | 372.20 | 376.12 | 1,154,576 | +5.93(+1.60%) |
Nov 30, 2018 | 364.38 | 370.19 | 362.39 | 370.19 | 1,232,971 | +4.38(+1.20%) |
Nov 29, 2018 | 367.58 | 369.48 | 362.14 | 365.80 | 712,221 | -3.75(-1.01%) |
Nov 28, 2018 | 364.69 | 369.93 | 358.09 | 369.55 | 802,774 | +8.74(+2.42%) |
Nov 27, 2018 | 359.15 | 361.18 | 358.03 | 360.80 | 723,773 | -1.15(-0.32%) |
Nov 26, 2018 | 357.33 | 366.91 | 355.86 | 361.95 | 887,590 | +10.27(+2.92%) |
Nov 23, 2018 | 349.13 | 355.39 | 348.84 | 351.68 | 346,050 | -0.87(-0.25%) |
Nov 21, 2018 | 352.55 | 352.55 | 352.55 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.80 | 353.27 | 343.57 | 348.49 | 731,013 | -4.20(-1.19%) |
Nov 19, 2018 | 354.70 | 356.55 | 347.35 | 352.69 | 833,487 | -2.79(-0.78%) |
Nov 16, 2018 | 349.55 | 355.73 | 346.37 | 355.48 | 853,391 | +3.56(+1.01%) |
Nov 15, 2018 | 343.55 | 352.69 | 341.40 | 351.91 | 792,216 | +4.24(+1.22%) |
Nov 14, 2018 | 355.06 | 357.16 | 343.67 | 347.67 | 857,681 | -4.61(-1.31%) |
Nov 13, 2018 | 353.56 | 358.06 | 351.55 | 352.28 | 673,908 | +1.63(+0.47%) |
Nov 12, 2018 | 357.16 | 357.16 | 350.12 | 350.65 | 667,541 | -7.38(-2.06%) |
Nov 09, 2018 | 357.20 | 362.94 | 353.70 | 358.03 | 713,375 | -6.44(-1.77%) |
Nov 08, 2018 | 364.67 | 367.93 | 363.00 | 364.46 | 801,728 | -2.89(-0.79%) |
Nov 07, 2018 | 361.19 | 367.58 | 354.89 | 367.35 | 1,246,766 | +9.77(+2.73%) |
Nov 06, 2018 | 356.69 | 358.05 | 354.89 | 357.58 | 1,017,556 | +2.10(+0.59%) |
Nov 05, 2018 | 354.20 | 356.88 | 353.10 | 355.48 | 869,871 | +1.07(+0.30%) |
Nov 02, 2018 | 360.64 | 362.55 | 351.13 | 354.40 | 1,005,778 | -2.79(-0.78%) |
Nov 01, 2018 | 357.85 | 360.90 | 354.67 | 357.20 | 1,181,218 | +1.36(+0.38%) |
Oct 31, 2018 | 353.62 | 360.91 | 351.77 | 355.84 | 1,636,425 | +6.56(+1.88%) |
Oct 30, 2018 | 339.70 | 351.33 | 338.06 | 349.27 | 1,722,375 | +11.40(+3.37%) |
Oct 29, 2018 | 340.42 | 344.16 | 332.26 | 337.87 | 1,101,420 | +3.22(+0.96%) |
Oct 26, 2018 | 333.99 | 338.92 | 331.33 | 334.66 | 1,163,368 | -4.35(-1.28%) |
Oct 25, 2018 | 329.36 | 343.09 | 328.85 | 339.01 | 1,606,267 | +11.50(+3.51%) |
Oct 24, 2018 | 335.66 | 336.04 | 327.00 | 327.50 | 1,419,203 | -7.64(-2.28%) |
Oct 23, 2018 | 332.05 | 338.40 | 325.47 | 335.14 | 1,503,615 | -4.21(-1.24%) |
Oct 22, 2018 | 348.66 | 350.15 | 339.22 | 339.35 | 1,197,861 | -8.03(-2.31%) |
Oct 19, 2018 | 346.13 | 353.15 | 345.51 | 347.39 | 1,189,845 | +1.54(+0.45%) |
Oct 18, 2018 | 354.92 | 356.71 | 345.10 | 345.85 | 2,006,933 | -10.36(-2.91%) |
Oct 17, 2018 | 350.82 | 361.47 | 350.41 | 356.21 | 2,105,506 | +3.33(+0.94%) |
Oct 16, 2018 | 354.61 | 360.11 | 348.20 | 352.88 | 2,374,051 | -16.38(-4.44%) |
Oct 15, 2018 | 369.95 | 373.02 | 365.71 | 369.26 | 1,148,023 | -0.66(-0.18%) |
Oct 12, 2018 | 372.77 | 378.37 | 363.44 | 369.92 | 1,842,289 | +8.67(+2.40%) |
Oct 11, 2018 | 366.84 | 370.07 | 359.24 | 361.25 | 2,008,452 | -7.85(-2.13%) |
Oct 10, 2018 | 395.27 | 396.49 | 368.67 | 369.11 | 2,399,387 | -28.50(-7.17%) |
Oct 09, 2018 | 407.35 | 407.35 | 397.06 | 397.60 | 1,012,160 | -10.16(-2.49%) |
Oct 08, 2018 | 412.56 | 412.56 | 404.02 | 407.77 | 647,979 | +0.52(+0.13%) |
Oct 05, 2018 | 411.95 | 417.30 | 406.61 | 407.25 | 823,214 | -2.85(-0.69%) |
Oct 04, 2018 | 410.56 | 414.70 | 406.94 | 410.09 | 1,060,495 | -0.19(-0.05%) |
Oct 03, 2018 | 415.90 | 416.66 | 408.52 | 410.28 | 746,654 | -2.46(-0.60%) |
Oct 02, 2018 | 408.83 | 413.33 | 407.59 | 412.74 | 420,522 | +3.24(+0.79%) |
Oct 01, 2018 | 410.27 | 412.65 | 407.68 | 409.50 | 457,317 | +1.85(+0.45%) |
Sep 28, 2018 | 410.41 | 413.00 | 407.07 | 407.65 | 615,214 | -5.67(-1.37%) |
Sep 27, 2018 | 412.40 | 416.42 | 409.70 | 413.33 | 398,137 | +2.65(+0.64%) |
Sep 26, 2018 | 416.00 | 416.57 | 410.24 | 410.68 | 481,946 | -3.69(-0.89%) |
Sep 25, 2018 | 418.75 | 419.62 | 412.88 | 414.37 | 442,591 | -2.58(-0.62%) |
Sep 24, 2018 | 419.88 | 421.21 | 414.78 | 416.94 | 501,313 | -4.79(-1.14%) |
Sep 21, 2018 | 423.35 | 423.41 | 419.30 | 421.74 | 809,455 | +0.41(+0.10%) |
Sep 20, 2018 | 420.97 | 425.53 | 417.81 | 421.33 | 555,421 | +3.11(+0.74%) |
Sep 19, 2018 | 409.70 | 419.92 | 409.19 | 418.21 | 484,061 | +9.81(+2.40%) |
Sep 18, 2018 | 408.92 | 410.84 | 405.67 | 408.41 | 644,546 | +1.12(+0.28%) |
Sep 17, 2018 | 412.57 | 412.57 | 406.16 | 407.28 | 512,538 | -4.46(-1.08%) |
Sep 14, 2018 | 406.84 | 414.06 | 406.84 | 411.75 | 481,788 | +6.12(+1.51%) |
Sep 13, 2018 | 409.28 | 410.35 | 404.17 | 405.62 | 608,887 | -0.89(-0.22%) |
Sep 12, 2018 | 407.37 | 409.13 | 405.57 | 406.51 | 670,345 | -0.97(-0.24%) |
Sep 11, 2018 | 408.20 | 409.30 | 405.20 | 407.48 | 572,825 | -2.27(-0.55%) |
Sep 10, 2018 | 410.84 | 413.42 | 408.21 | 409.75 | 523,718 | +2.00(+0.49%) |
Sep 07, 2018 | 406.77 | 408.56 | 405.14 | 407.75 | 770,491 | -0.45(-0.11%) |
Sep 06, 2018 | 412.19 | 413.04 | 406.49 | 408.20 | 775,654 | -2.72(-0.66%) |
Sep 05, 2018 | 408.29 | 413.24 | 407.71 | 410.92 | 633,898 | +2.11(+0.52%) |