Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 409.20 | 411.39 | 404.89 | 408.81 | 581,220 | -2.82(-0.68%) |
Aug 31, 2018 | 411.63 | 411.63 | 411.63 | 0 | +3.26(+0.80%) | |
Aug 30, 2018 | 415.98 | 417.17 | 406.30 | 408.37 | 651,513 | -8.55(-2.05%) |
Aug 29, 2018 | 415.77 | 417.77 | 410.50 | 416.92 | 738,561 | +1.61(+0.39%) |
Aug 28, 2018 | 415.78 | 417.08 | 414.03 | 415.31 | 602,153 | -0.22(-0.05%) |
Aug 27, 2018 | 411.52 | 418.50 | 411.52 | 415.54 | 706,399 | +5.24(+1.28%) |
Aug 24, 2018 | 406.98 | 410.43 | 404.28 | 410.30 | 675,828 | +6.06(+1.50%) |
Aug 23, 2018 | 410.03 | 410.80 | 403.91 | 404.24 | 674,036 | -6.50(-1.58%) |
Aug 22, 2018 | 407.81 | 412.22 | 406.22 | 410.74 | 702,395 | +2.66(+0.65%) |
Aug 21, 2018 | 407.71 | 410.36 | 407.00 | 408.08 | 745,004 | -0.54(-0.13%) |
Aug 20, 2018 | 409.39 | 409.88 | 407.08 | 408.62 | 541,742 | +1.21(+0.30%) |
Aug 17, 2018 | 407.53 | 408.65 | 404.50 | 407.41 | 550,136 | -0.40(-0.10%) |
Aug 16, 2018 | 406.79 | 413.06 | 405.81 | 407.81 | 793,299 | +3.26(+0.81%) |
Aug 15, 2018 | 406.40 | 408.15 | 400.42 | 404.55 | 839,168 | -5.49(-1.34%) |
Aug 14, 2018 | 409.46 | 411.23 | 407.28 | 410.04 | 475,506 | +1.56(+0.38%) |
Aug 13, 2018 | 411.70 | 413.60 | 406.96 | 408.48 | 445,431 | -3.06(-0.74%) |
Aug 10, 2018 | 411.64 | 415.55 | 408.42 | 411.53 | 752,524 | -4.43(-1.06%) |
Aug 09, 2018 | 417.90 | 418.45 | 415.45 | 415.96 | 738,529 | -2.54(-0.61%) |
Aug 08, 2018 | 417.63 | 420.49 | 416.31 | 418.49 | 622,831 | -0.35(-0.08%) |
Aug 07, 2018 | 417.44 | 425.25 | 416.35 | 418.85 | 1,164,869 | +3.44(+0.83%) |
Aug 06, 2018 | 414.49 | 417.71 | 411.65 | 415.41 | 744,069 | +0.91(+0.22%) |
Aug 03, 2018 | 409.10 | 416.66 | 408.60 | 414.50 | 959,101 | +6.09(+1.49%) |
Aug 02, 2018 | 407.52 | 408.84 | 401.39 | 408.41 | 1,905,990 | -3.56(-0.86%) |
Aug 01, 2018 | 434.07 | 438.10 | 409.49 | 411.96 | 1,997,762 | -20.03(-4.64%) |
Jul 31, 2018 | 432.55 | 434.16 | 430.22 | 431.99 | 596,919 | +2.22(+0.52%) |
Jul 30, 2018 | 432.80 | 433.44 | 428.28 | 429.77 | 572,784 | -2.36(-0.54%) |
Jul 27, 2018 | 434.49 | 435.14 | 429.66 | 432.13 | 665,121 | -1.88(-0.43%) |
Jul 26, 2018 | 440.54 | 440.54 | 433.75 | 434.01 | 474,388 | -6.34(-1.44%) |
Jul 25, 2018 | 436.44 | 440.67 | 432.32 | 440.35 | 573,504 | +3.09(+0.71%) |
Jul 24, 2018 | 439.83 | 440.79 | 435.33 | 437.26 | 801,023 | +0.33(+0.07%) |
Jul 23, 2018 | 431.43 | 439.31 | 431.43 | 436.93 | 752,645 | +4.92(+1.14%) |
Jul 20, 2018 | 431.00 | 433.77 | 430.50 | 432.01 | 945,621 | -1.81(-0.42%) |
Jul 19, 2018 | 436.31 | 438.48 | 431.37 | 433.82 | 796,238 | -5.12(-1.17%) |
Jul 18, 2018 | 433.85 | 439.61 | 433.81 | 438.94 | 567,454 | +5.13(+1.18%) |
Jul 17, 2018 | 430.74 | 434.74 | 430.70 | 433.81 | 883,273 | +0.79(+0.18%) |
Jul 16, 2018 | 429.62 | 435.16 | 427.71 | 433.02 | 1,411,541 | -2.69(-0.62%) |
Jul 13, 2018 | 440.13 | 440.36 | 433.43 | 435.71 | 915,392 | +0.36(+0.08%) |
Jul 12, 2018 | 435.18 | 435.75 | 427.94 | 435.35 | 668,667 | +3.24(+0.75%) |
Jul 11, 2018 | 432.11 | 545,193 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.85 | 439.00 | 432.15 | 433.86 | 564,393 | +0.71(+0.16%) |
Jul 09, 2018 | 425.28 | 434.07 | 424.41 | 433.14 | 870,971 | +10.66(+2.52%) |
Jul 06, 2018 | 422.30 | 427.08 | 419.32 | 422.48 | 647,448 | -0.25(-0.06%) |
Jul 05, 2018 | 428.71 | 428.71 | 419.83 | 422.73 | 598,069 | +0.59(+0.14%) |
Jul 03, 2018 | 422.14 | 422.14 | 422.14 | 0 | -7.07(-1.65%) | |
Jul 02, 2018 | 424.52 | 429.21 | 421.52 | 429.21 | 656,422 | +0.41(+0.10%) |
Jun 29, 2018 | 436.66 | 439.79 | 428.52 | 428.80 | 816,808 | -2.35(-0.54%) |
Jun 28, 2018 | 432.60 | 434.50 | 427.33 | 431.14 | 741,029 | -1.51(-0.35%) |
Jun 27, 2018 | 438.61 | 444.19 | 432.65 | 432.65 | 649,596 | -6.29(-1.43%) |
Jun 26, 2018 | 443.36 | 443.36 | 436.25 | 438.94 | 861,407 | -3.69(-0.83%) |
Jun 25, 2018 | 446.81 | 447.56 | 437.54 | 442.63 | 775,156 | -6.53(-1.45%) |
Jun 22, 2018 | 455.31 | 455.31 | 448.96 | 449.16 | 610,830 | -1.92(-0.43%) |
Jun 21, 2018 | 453.08 | 454.69 | 447.06 | 451.08 | 664,431 | -1.37(-0.30%) |
Jun 20, 2018 | 453.79 | 455.90 | 452.35 | 452.46 | 399,618 | -0.03(-0.01%) |
Jun 19, 2018 | 448.72 | 453.97 | 446.01 | 452.49 | 521,935 | -0.80(-0.18%) |
Jun 18, 2018 | 450.24 | 453.93 | 446.01 | 453.28 | 562,654 | +2.59(+0.58%) |
Jun 15, 2018 | 451.74 | 443.37 | 450.69 | 876,424 | +1.00(+0.22%) | |
Jun 14, 2018 | 456.63 | 457.94 | 448.65 | 449.69 | 1,151,550 | -7.57(-1.66%) |
Jun 13, 2018 | 469.46 | 470.45 | 455.67 | 457.26 | 977,114 | -12.84(-2.73%) |
Jun 12, 2018 | 474.21 | 474.60 | 466.99 | 470.10 | 494,845 | -1.67(-0.36%) |
Jun 11, 2018 | 473.24 | 474.73 | 469.32 | 471.77 | 455,987 | -0.30(-0.06%) |
Jun 08, 2018 | 470.47 | 472.27 | 467.70 | 472.08 | 431,235 | +0.23(+0.05%) |
Jun 07, 2018 | 476.88 | 478.60 | 469.74 | 471.84 | 498,566 | -2.34(-0.49%) |
Jun 06, 2018 | 474.18 | 474.18 | 793,875 | +17.49(+3.83%) | ||
Jun 05, 2018 | 461.03 | 461.39 | 453.84 | 456.69 | 579,245 | -5.38(-1.16%) |
Jun 04, 2018 | 464.51 | 464.85 | 459.92 | 462.06 | 488,315 | +1.38(+0.30%) |
Jun 01, 2018 | 462.05 | 463.98 | 458.19 | 460.69 | 522,682 | +4.13(+0.90%) |
May 31, 2018 | 456.89 | 460.52 | 453.58 | 456.56 | 635,319 | -0.05(-0.01%) |
May 30, 2018 | 450.64 | 457.46 | 449.58 | 456.61 | 472,896 | +8.57(+1.91%) |
May 29, 2018 | 457.00 | 459.63 | 442.71 | 448.04 | 835,757 | -13.12(-2.84%) |
May 25, 2018 | 461.16 | 461.16 | 461.16 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 464.00 | 464.00 | 456.95 | 462.20 | 483,324 | -1.56(-0.34%) |
May 23, 2018 | 462.96 | 463.88 | 456.15 | 463.76 | 441,943 | -3.61(-0.77%) |
May 22, 2018 | 466.99 | 469.68 | 466.50 | 467.37 | 473,943 | +2.91(+0.63%) |
May 21, 2018 | 463.20 | 468.31 | 463.20 | 464.46 | 420,151 | +4.26(+0.93%) |
May 18, 2018 | 458.31 | 461.42 | 456.73 | 460.20 | 606,965 | +2.49(+0.54%) |
May 17, 2018 | 456.36 | 458.94 | 453.80 | 457.71 | 427,948 | +1.44(+0.31%) |
May 16, 2018 | 456.61 | 459.29 | 453.26 | 456.28 | 555,638 | +0.59(+0.13%) |
May 15, 2018 | 458.03 | 460.34 | 453.58 | 455.69 | 539,605 | -5.60(-1.21%) |
May 14, 2018 | 463.19 | 465.40 | 458.15 | 461.29 | 486,180 | -0.57(-0.12%) |
May 11, 2018 | 459.57 | 463.43 | 457.38 | 461.86 | 463,009 | +3.56(+0.78%) |
May 10, 2018 | 454.69 | 460.72 | 453.94 | 458.29 | 617,214 | +4.20(+0.92%) |
May 09, 2018 | 446.60 | 455.06 | 446.24 | 454.10 | 556,009 | +9.76(+2.20%) |
May 08, 2018 | 440.77 | 451.25 | 440.77 | 444.34 | 741,924 | -3.14(-0.70%) |
May 07, 2018 | 446.33 | 450.16 | 443.51 | 447.47 | 428,985 | +2.74(+0.61%) |
May 04, 2018 | 433.02 | 450.80 | 432.13 | 444.74 | 704,242 | +7.46(+1.71%) |
May 03, 2018 | 439.13 | 439.44 | 428.03 | 437.28 | 798,643 | -2.67(-0.61%) |
May 02, 2018 | 442.27 | 445.82 | 439.30 | 439.94 | 513,312 | -2.72(-0.61%) |
May 01, 2018 | 442.66 | 445.35 | 437.73 | 442.66 | 488,066 | -3.02(-0.68%) |
Apr 30, 2018 | 449.01 | 451.90 | 444.97 | 445.68 | 562,690 | -2.69(-0.60%) |
Apr 27, 2018 | 447.98 | 449.49 | 444.24 | 448.37 | 434,030 | +1.65(+0.37%) |
Apr 26, 2018 | 438.42 | 449.95 | 437.56 | 446.72 | 834,199 | +8.97(+2.05%) |
Apr 25, 2018 | 439.27 | 440.98 | 435.10 | 437.75 | 837,577 | -1.26(-0.29%) |
Apr 24, 2018 | 446.75 | 447.03 | 435.13 | 439.01 | 1,203,840 | -5.25(-1.18%) |
Apr 23, 2018 | 448.82 | 449.84 | 443.15 | 444.27 | 572,494 | -3.91(-0.87%) |
Apr 20, 2018 | 449.37 | 450.87 | 444.92 | 448.18 | 748,119 | -0.55(-0.12%) |
Apr 19, 2018 | 447.52 | 450.29 | 446.11 | 448.72 | 614,730 | +1.57(+0.35%) |
Apr 18, 2018 | 451.68 | 451.68 | 446.21 | 447.15 | 786,114 | -3.09(-0.69%) |
Apr 17, 2018 | 451.45 | 453.11 | 448.07 | 450.24 | 1,600,470 | +1.70(+0.38%) |
Apr 16, 2018 | 451.23 | 454.19 | 448.39 | 448.54 | 923,858 | +0.07(+0.02%) |
Apr 13, 2018 | 460.93 | 460.93 | 445.34 | 448.47 | 572,395 | -7.04(-1.55%) |
Apr 12, 2018 | 453.23 | 462.76 | 452.09 | 455.52 | 782,362 | +6.58(+1.47%) |
Apr 11, 2018 | 450.46 | 455.89 | 447.53 | 448.94 | 642,852 | -7.39(-1.62%) |
Apr 10, 2018 | 452.02 | 460.53 | 451.23 | 456.33 | 731,977 | +10.96(+2.46%) |
Apr 09, 2018 | 450.48 | 456.50 | 444.59 | 445.37 | 654,725 | +1.04(+0.23%) |
Apr 06, 2018 | 452.43 | 456.16 | 438.65 | 444.33 | 606,751 | -15.79(-3.43%) |
Apr 05, 2018 | 459.55 | 465.40 | 457.64 | 460.12 | 463,721 | +1.79(+0.39%) |
Apr 04, 2018 | 440.78 | 459.97 | 440.68 | 458.34 | 551,413 | +6.48(+1.43%) |
Apr 03, 2018 | 446.49 | 452.85 | 442.92 | 451.86 | 662,258 | +8.31(+1.87%) |
Apr 02, 2018 | 459.57 | 461.29 | 435.90 | 443.54 | 873,019 | -19.42(-4.19%) |
Mar 29, 2018 | 462.96 | 462.96 | 462.96 | 0 | +11.70(+2.59%) | |
Mar 28, 2018 | 456.68 | 458.52 | 447.88 | 451.26 | 581,339 | -3.49(-0.77%) |
Mar 27, 2018 | 463.03 | 466.01 | 450.85 | 454.75 | 598,334 | -7.36(-1.59%) |
Mar 26, 2018 | 452.86 | 462.83 | 449.16 | 462.11 | 786,274 | +16.74(+3.76%) |
Mar 23, 2018 | 463.36 | 463.36 | 443.16 | 445.36 | 766,921 | -15.63(-3.39%) |
Mar 22, 2018 | 475.28 | 477.02 | 460.11 | 460.99 | 817,917 | -21.14(-4.39%) |
Mar 21, 2018 | 477.39 | 490.09 | 476.06 | 482.14 | 561,821 | +5.67(+1.19%) |
Mar 20, 2018 | 476.48 | 476.74 | 471.75 | 476.46 | 445,977 | +3.15(+0.67%) |
Mar 19, 2018 | 481.87 | 481.98 | 468.40 | 473.31 | 648,877 | -8.40(-1.74%) |
Mar 16, 2018 | 477.55 | 483.61 | 476.91 | 481.71 | 721,833 | +4.90(+1.03%) |
Mar 15, 2018 | 478.80 | 481.68 | 475.04 | 476.81 | 366,508 | -0.88(-0.18%) |
Mar 14, 2018 | 484.27 | 484.27 | 476.50 | 477.69 | 399,536 | -4.36(-0.90%) |
Mar 13, 2018 | 493.33 | 494.44 | 480.44 | 482.05 | 558,769 | -6.61(-1.35%) |
Mar 12, 2018 | 494.26 | 494.65 | 486.28 | 488.66 | 480,828 | -4.61(-0.93%) |
Mar 09, 2018 | 477.15 | 494.52 | 477.15 | 493.26 | 953,310 | +20.33(+4.30%) |
Mar 08, 2018 | 469.07 | 473.77 | 467.49 | 472.93 | 689,310 | +5.09(+1.09%) |
Mar 07, 2018 | 468.77 | 460.06 | 467.84 | 545,144 | -1.05(-0.22%) | |
Mar 06, 2018 | 469.18 | 461.61 | 468.89 | 453,354 | +5.37(+1.16%) | |
Mar 05, 2018 | 452.80 | 464.29 | 451.75 | 463.52 | 452,413 | +6.53(+1.43%) |
Mar 02, 2018 | 450.74 | 458.88 | 448.08 | 457.00 | 748,701 | +1.70(+0.37%) |
Mar 01, 2018 | 466.36 | 466.72 | 448.03 | 455.30 | 916,283 | -11.77(-2.52%) |
Feb 28, 2018 | 471.58 | 481.50 | 466.56 | 467.07 | 838,305 | -2.84(-0.60%) |
Feb 27, 2018 | 477.71 | 480.72 | 469.90 | 469.91 | 725,102 | -9.52(-1.99%) |
Feb 26, 2018 | 470.23 | 479.64 | 468.14 | 479.43 | 752,371 | +12.09(+2.59%) |
Feb 23, 2018 | 462.25 | 467.48 | 460.80 | 467.34 | 431,307 | +8.69(+1.89%) |
Feb 22, 2018 | 456.92 | 458.65 | 736,481 | -3.43(-0.74%) | ||
Feb 21, 2018 | 461.26 | 472.70 | 461.11 | 462.08 | 568,711 | +0.82(+0.18%) |
Feb 20, 2018 | 459.90 | 464.52 | 456.71 | 461.26 | 625,982 | +1.28(+0.28%) |
Feb 16, 2018 | 459.99 | 459.99 | 459.99 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.50 | 465.61 | 451.55 | 459.61 | 762,217 | +0.60(+0.13%) |
Feb 14, 2018 | 440.26 | 459.35 | 438.99 | 459.00 | 773,295 | +15.87(+3.58%) |
Feb 13, 2018 | 443.13 | 607,693 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.42 | 452.37 | 441.95 | 446.62 | 721,594 | +3.29(+0.74%) |
Feb 09, 2018 | 439.54 | 447.14 | 425.06 | 443.33 | 1,104,074 | +10.31(+2.38%) |
Feb 08, 2018 | 454.15 | 456.07 | 432.71 | 433.02 | 1,220,679 | -19.45(-4.30%) |
Feb 07, 2018 | 454.95 | 456.47 | 452.25 | 452.47 | 787,258 | -2.52(-0.55%) |
Feb 06, 2018 | 434.24 | 457.79 | 431.22 | 454.99 | 1,262,925 | +2.31(+0.51%) |
Feb 05, 2018 | 459.04 | 470.13 | 440.77 | 452.68 | 1,317,645 | -13.45(-2.89%) |
Feb 02, 2018 | 480.53 | 480.53 | 463.99 | 466.12 | 950,656 | -14.34(-2.98%) |
Feb 01, 2018 | 477.25 | 482.41 | 474.99 | 480.47 | 775,882 | +2.88(+0.60%) |
Jan 31, 2018 | 480.14 | 481.98 | 475.76 | 477.58 | 782,793 | -0.42(-0.09%) |
Jan 30, 2018 | 484.60 | 485.81 | 477.91 | 478.00 | 1,001,220 | -10.31(-2.11%) |
Jan 29, 2018 | 497.76 | 497.76 | 488.13 | 488.31 | 718,572 | -10.52(-2.11%) |
Jan 26, 2018 | 491.54 | 498.96 | 490.61 | 498.84 | 607,696 | +9.61(+1.96%) |
Jan 25, 2018 | 497.31 | 497.35 | 487.06 | 489.23 | 1,049,833 | -10.35(-2.07%) |
Jan 24, 2018 | 503.17 | 503.64 | 495.76 | 499.58 | 733,884 | -1.71(-0.34%) |
Jan 23, 2018 | 504.11 | 505.40 | 500.20 | 501.29 | 745,902 | -3.04(-0.60%) |
Jan 22, 2018 | 503.65 | 504.48 | 494.75 | 504.33 | 991,985 | +2.55(+0.51%) |
Jan 19, 2018 | 495.28 | 502.03 | 493.93 | 501.78 | 695,985 | +9.39(+1.91%) |
Jan 18, 2018 | 490.74 | 496.63 | 488.82 | 492.39 | 964,337 | +2.30(+0.47%) |
Jan 17, 2018 | 482.18 | 491.89 | 480.55 | 490.09 | 1,157,357 | +11.48(+2.40%) |
Jan 16, 2018 | 478.28 | 486.10 | 476.95 | 478.61 | 1,604,824 | +6.35(+1.34%) |
Jan 12, 2018 | 472.25 | 472.25 | 472.25 | 0 | +14.97(+3.27%) | |
Jan 11, 2018 | 454.08 | 458.16 | 451.07 | 457.28 | 900,792 | +5.40(+1.19%) |
Jan 10, 2018 | 454.35 | 455.55 | 450.36 | 451.89 | 568,961 | -2.01(-0.44%) |
Jan 09, 2018 | 449.70 | 459.05 | 449.34 | 453.90 | 638,268 | +3.78(+0.84%) |
Jan 08, 2018 | 445.40 | 450.31 | 445.04 | 450.12 | 660,532 | +3.33(+0.75%) |
Jan 05, 2018 | 445.33 | 447.10 | 442.81 | 446.79 | 568,132 | +3.77(+0.85%) |
Jan 04, 2018 | 439.07 | 443.16 | 437.81 | 443.01 | 458,571 | +5.77(+1.32%) |
Jan 03, 2018 | 432.41 | 437.58 | 431.99 | 437.24 | 527,850 | +4.56(+1.06%) |