Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 439.66 | 441.85 | 435.57 | 437.45 | 30,083 | +0.54(+0.12%) |
Aug 29, 2019 | 432.34 | 438.93 | 432.34 | 436.91 | 49,754 | +8.91(+2.08%) |
Aug 28, 2019 | 419.10 | 431.36 | 419.10 | 428.00 | 64,694 | +7.56(+1.80%) |
Aug 27, 2019 | 433.42 | 436.21 | 420.25 | 420.44 | 63,307 | -11.59(-2.68%) |
Aug 26, 2019 | 429.48 | 434.01 | 427.64 | 432.03 | 28,478 | +5.77(+1.35%) |
Aug 23, 2019 | 440.44 | 442.57 | 425.36 | 426.27 | 30,185 | -15.56(-3.52%) |
Aug 22, 2019 | 440.15 | 443.32 | 437.83 | 441.82 | 28,759 | +3.29(+0.75%) |
Aug 21, 2019 | 442.99 | 444.96 | 438.19 | 438.54 | 55,249 | -1.21(-0.28%) |
Aug 20, 2019 | 436.57 | 439.85 | 435.65 | 439.75 | 43,593 | -0.27(-0.06%) |
Aug 19, 2019 | 442.61 | 443.46 | 439.43 | 440.01 | 52,646 | +2.71(+0.62%) |
Aug 16, 2019 | 425.84 | 438.62 | 425.84 | 437.31 | 48,275 | +13.04(+3.07%) |
Aug 15, 2019 | 425.52 | 430.49 | 422.88 | 424.27 | 47,429 | -0.89(-0.21%) |
Aug 14, 2019 | 430.02 | 433.18 | 421.97 | 425.15 | 46,813 | -11.13(-2.55%) |
Aug 13, 2019 | 433.42 | 444.74 | 433.42 | 436.28 | 42,745 | +2.91(+0.67%) |
Aug 12, 2019 | 434.81 | 437.42 | 430.64 | 433.37 | 34,806 | -4.52(-1.03%) |
Aug 09, 2019 | 436.79 | 437.89 | 431.99 | 437.89 | 36,181 | +0.06(+0.01%) |
Aug 08, 2019 | 430.71 | 442.09 | 430.71 | 437.83 | 41,894 | +9.74(+2.28%) |
Aug 07, 2019 | 425.15 | 429.53 | 419.43 | 428.09 | 41,314 | -1.99(-0.46%) |
Aug 06, 2019 | 428.12 | 432.14 | 422.82 | 430.07 | 38,347 | +4.21(+0.99%) |
Aug 05, 2019 | 430.96 | 432.83 | 421.40 | 425.86 | 54,579 | -12.87(-2.93%) |
Aug 02, 2019 | 443.36 | 443.75 | 435.88 | 438.73 | 39,637 | -5.12(-1.15%) |
Aug 01, 2019 | 458.12 | 467.86 | 442.63 | 443.85 | 46,237 | -15.66(-3.41%) |
Jul 31, 2019 | 459.49 | 469.88 | 454.43 | 459.51 | 65,663 | +1.31(+0.29%) |
Jul 30, 2019 | 447.52 | 459.42 | 447.52 | 458.20 | 58,539 | +8.40(+1.87%) |
Jul 29, 2019 | 458.63 | 460.72 | 449.12 | 449.80 | 48,462 | -9.40(-2.05%) |
Jul 26, 2019 | 454.52 | 462.18 | 454.52 | 459.20 | 45,226 | +6.14(+1.36%) |
Jul 25, 2019 | 454.97 | 458.89 | 449.65 | 453.06 | 59,007 | -1.90(-0.42%) |
Jul 24, 2019 | 449.10 | 459.57 | 448.18 | 454.96 | 44,580 | +4.54(+1.01%) |
Jul 23, 2019 | 446.05 | 452.00 | 445.39 | 450.42 | 63,020 | +6.57(+1.48%) |
Jul 22, 2019 | 451.90 | 451.90 | 443.79 | 443.85 | 27,315 | -8.28(-1.83%) |
Jul 19, 2019 | 448.50 | 454.13 | 448.30 | 452.12 | 30,286 | +3.45(+0.77%) |
Jul 18, 2019 | 446.06 | 451.04 | 437.85 | 448.67 | 41,564 | +2.56(+0.57%) |
Jul 17, 2019 | 449.99 | 449.99 | 443.31 | 446.11 | 35,646 | -1.57(-0.35%) |
Jul 16, 2019 | 446.11 | 449.31 | 441.88 | 447.69 | 30,611 | +4.90(+1.11%) |
Jul 15, 2019 | 448.55 | 451.89 | 439.81 | 442.79 | 43,461 | -10.27(-2.27%) |
Jul 12, 2019 | 455.90 | 456.07 | 452.10 | 453.06 | 56,914 | -0.37(-0.08%) |
Jul 11, 2019 | 445.28 | 457.38 | 444.06 | 453.43 | 86,943 | +9.47(+2.13%) |
Jul 10, 2019 | 447.24 | 447.24 | 441.91 | 443.97 | 66,227 | -2.16(-0.48%) |
Jul 09, 2019 | 448.38 | 449.16 | 442.02 | 446.12 | 58,453 | -0.26(-0.06%) |
Jul 08, 2019 | 448.67 | 449.79 | 444.00 | 446.38 | 74,310 | -5.03(-1.11%) |
Jul 05, 2019 | 445.58 | 451.88 | 445.58 | 451.41 | 82,221 | +5.47(+1.23%) |
Jul 03, 2019 | 440.85 | 446.64 | 439.13 | 445.94 | 41,974 | +3.39(+0.77%) |
Jul 02, 2019 | 446.31 | 446.90 | 439.03 | 442.54 | 39,799 | -3.38(-0.76%) |
Jul 01, 2019 | 447.10 | 450.47 | 444.90 | 445.93 | 58,695 | +2.89(+0.65%) |
Jun 28, 2019 | 432.48 | 445.48 | 432.48 | 443.03 | 138,729 | +13.14(+3.06%) |
Jun 27, 2019 | 423.57 | 433.12 | 422.45 | 429.89 | 72,640 | +5.74(+1.35%) |
Jun 26, 2019 | 421.95 | 426.31 | 419.94 | 424.15 | 66,139 | +3.02(+0.72%) |
Jun 25, 2019 | 423.08 | 424.27 | 416.19 | 421.13 | 82,164 | -1.96(-0.46%) |
Jun 24, 2019 | 426.83 | 431.41 | 422.82 | 423.09 | 51,322 | -5.15(-1.20%) |
Jun 21, 2019 | 431.53 | 433.23 | 428.15 | 428.23 | 91,063 | -4.55(-1.05%) |
Jun 20, 2019 | 436.79 | 436.79 | 425.58 | 432.78 | 103,942 | -0.42(-0.10%) |
Jun 19, 2019 | 425.78 | 437.66 | 425.78 | 433.20 | 83,208 | +8.06(+1.90%) |
Jun 18, 2019 | 422.85 | 429.80 | 422.85 | 425.14 | 52,418 | +3.04(+0.72%) |
Jun 17, 2019 | 427.90 | 430.84 | 421.51 | 422.10 | 90,503 | -5.86(-1.37%) |
Jun 14, 2019 | 422.92 | 430.32 | 418.91 | 427.96 | 77,851 | +5.15(+1.22%) |
Jun 13, 2019 | 419.15 | 430.63 | 419.15 | 422.81 | 77,123 | -4.44(-1.04%) |
Jun 12, 2019 | 427.31 | 429.47 | 418.46 | 427.26 | 157,894 | -1.64(-0.38%) |
Jun 11, 2019 | 438.01 | 441.84 | 427.31 | 428.90 | 73,695 | -8.77(-2.00%) |
Jun 10, 2019 | 432.19 | 440.35 | 431.85 | 437.67 | 111,693 | +9.22(+2.15%) |
Jun 07, 2019 | 431.52 | 434.00 | 426.99 | 428.45 | 101,829 | -3.39(-0.79%) |
Jun 06, 2019 | 432.14 | 433.51 | 425.66 | 431.84 | 81,927 | -0.05(-0.01%) |
Jun 05, 2019 | 428.70 | 437.29 | 424.66 | 431.89 | 72,509 | +3.88(+0.91%) |
Jun 04, 2019 | 421.32 | 428.26 | 421.17 | 428.00 | 94,167 | +10.34(+2.48%) |
Jun 03, 2019 | 414.54 | 421.73 | 411.30 | 417.66 | 73,140 | +4.70(+1.14%) |
May 31, 2019 | 412.77 | 415.94 | 411.88 | 412.96 | 60,324 | -3.17(-0.76%) |
May 30, 2019 | 427.35 | 427.41 | 414.90 | 416.14 | 65,103 | -9.78(-2.30%) |
May 29, 2019 | 422.95 | 426.80 | 418.71 | 425.92 | 32,892 | +1.35(+0.32%) |
May 28, 2019 | 429.62 | 430.56 | 421.60 | 424.57 | 63,234 | -5.34(-1.24%) |
May 24, 2019 | 431.15 | 433.83 | 427.79 | 429.91 | 48,727 | +0.24(+0.05%) |
May 23, 2019 | 438.28 | 438.28 | 427.78 | 429.67 | 47,703 | -11.00(-2.50%) |
May 22, 2019 | 436.72 | 443.82 | 436.72 | 440.67 | 66,485 | +2.63(+0.60%) |
May 21, 2019 | 439.25 | 441.37 | 437.07 | 438.04 | 92,002 | -0.78(-0.18%) |
May 20, 2019 | 435.61 | 440.14 | 434.25 | 438.82 | 63,862 | +3.37(+0.77%) |
May 17, 2019 | 430.56 | 441.20 | 430.56 | 435.44 | 44,760 | -4.68(-1.06%) |
May 16, 2019 | 437.44 | 443.15 | 437.12 | 440.12 | 95,225 | +3.92(+0.90%) |
May 15, 2019 | 437.47 | 437.95 | 431.16 | 436.20 | 63,692 | -2.61(-0.59%) |
May 14, 2019 | 431.94 | 441.28 | 430.45 | 438.81 | 54,137 | +10.47(+2.44%) |
May 13, 2019 | 439.31 | 439.74 | 428.11 | 428.34 | 42,431 | -15.58(-3.51%) |
May 10, 2019 | 439.94 | 444.01 | 431.29 | 443.92 | 33,977 | +3.04(+0.69%) |
May 09, 2019 | 439.56 | 445.11 | 439.01 | 440.88 | 60,346 | -4.23(-0.95%) |
May 08, 2019 | 445.43 | 448.65 | 443.59 | 445.11 | 35,706 | -0.03(-0.01%) |
May 07, 2019 | 447.27 | 450.65 | 444.54 | 445.14 | 26,506 | -6.71(-1.49%) |
May 06, 2019 | 443.61 | 454.78 | 443.61 | 451.85 | 41,592 | +2.62(+0.58%) |
May 03, 2019 | 450.67 | 453.66 | 448.26 | 449.23 | 35,910 | +3.74(+0.84%) |
May 02, 2019 | 438.42 | 448.42 | 438.42 | 445.49 | 31,811 | +6.52(+1.48%) |
May 01, 2019 | 442.31 | 446.29 | 436.43 | 438.97 | 45,474 | -1.66(-0.38%) |
Apr 30, 2019 | 440.88 | 443.83 | 439.67 | 440.63 | 44,036 | -0.94(-0.21%) |
Apr 29, 2019 | 438.42 | 446.05 | 438.42 | 441.58 | 29,595 | +3.11(+0.71%) |
Apr 26, 2019 | 436.22 | 440.38 | 434.33 | 438.47 | 24,211 | +3.96(+0.91%) |
Apr 25, 2019 | 432.33 | 436.86 | 431.02 | 434.51 | 48,630 | +1.64(+0.38%) |
Apr 24, 2019 | 433.51 | 439.71 | 432.77 | 432.87 | 41,807 | -2.36(-0.54%) |
Apr 23, 2019 | 423.88 | 435.70 | 423.81 | 435.23 | 32,025 | +9.41(+2.21%) |
Apr 22, 2019 | 429.46 | 429.46 | 422.97 | 425.82 | 27,584 | -1.97(-0.46%) |
Apr 18, 2019 | 433.02 | 434.86 | 426.49 | 427.79 | 26,042 | -5.31(-1.23%) |
Apr 17, 2019 | 435.54 | 436.46 | 431.05 | 433.10 | 29,395 | -1.40(-0.32%) |
Apr 16, 2019 | 425.52 | 434.49 | 424.70 | 434.49 | 37,465 | +11.31(+2.67%) |
Apr 15, 2019 | 429.10 | 430.41 | 417.93 | 423.18 | 30,853 | -7.39(-1.72%) |
Apr 12, 2019 | 425.02 | 431.30 | 425.02 | 430.57 | 25,533 | +7.78(+1.84%) |
Apr 11, 2019 | 420.46 | 425.99 | 418.74 | 422.79 | 31,077 | +2.87(+0.68%) |
Apr 10, 2019 | 415.42 | 420.83 | 414.67 | 419.92 | 36,409 | +4.94(+1.19%) |
Apr 09, 2019 | 416.74 | 417.98 | 413.13 | 414.98 | 36,442 | -2.80(-0.67%) |
Apr 08, 2019 | 412.69 | 420.57 | 412.69 | 417.78 | 29,941 | +1.28(+0.31%) |
Apr 05, 2019 | 416.10 | 418.71 | 415.36 | 416.50 | 20,447 | +0.93(+0.22%) |
Apr 04, 2019 | 411.39 | 417.25 | 411.39 | 415.57 | 16,175 | +3.66(+0.89%) |
Apr 03, 2019 | 415.08 | 418.02 | 411.37 | 411.91 | 36,230 | -0.95(-0.23%) |
Apr 02, 2019 | 415.57 | 416.35 | 411.04 | 412.87 | 26,314 | -2.17(-0.52%) |
Apr 01, 2019 | 405.00 | 416.97 | 403.04 | 415.04 | 29,995 | +14.75(+3.69%) |
Mar 29, 2019 | 405.49 | 406.38 | 398.63 | 400.28 | 40,284 | -1.33(-0.33%) |
Mar 28, 2019 | 397.92 | 402.54 | 393.94 | 401.61 | 33,017 | +6.97(+1.77%) |
Mar 27, 2019 | 392.16 | 396.90 | 383.37 | 394.64 | 42,477 | +2.63(+0.67%) |
Mar 26, 2019 | 381.38 | 392.13 | 379.92 | 392.00 | 41,241 | +12.46(+3.28%) |
Mar 25, 2019 | 378.88 | 383.36 | 375.02 | 379.54 | 71,981 | -1.47(-0.39%) |
Mar 22, 2019 | 393.96 | 393.96 | 379.60 | 381.01 | 39,572 | -15.11(-3.81%) |
Mar 21, 2019 | 399.00 | 401.07 | 394.09 | 396.12 | 38,168 | -4.66(-1.16%) |
Mar 20, 2019 | 412.19 | 417.61 | 399.20 | 400.78 | 55,289 | -12.13(-2.94%) |
Mar 19, 2019 | 424.03 | 429.47 | 412.80 | 412.91 | 35,281 | -10.71(-2.53%) |
Mar 18, 2019 | 417.08 | 424.27 | 417.08 | 423.62 | 52,500 | +6.59(+1.58%) |
Mar 15, 2019 | 419.74 | 422.40 | 414.90 | 417.03 | 115,563 | -2.54(-0.60%) |
Mar 14, 2019 | 419.57 | 420.24 | 416.81 | 419.57 | 31,280 | +0.42(+0.10%) |
Mar 13, 2019 | 418.34 | 420.57 | 418.34 | 419.15 | 33,141 | +2.27(+0.54%) |
Mar 12, 2019 | 422.05 | 422.17 | 416.88 | 416.88 | 37,358 | -4.07(-0.97%) |
Mar 11, 2019 | 416.23 | 423.70 | 413.48 | 420.94 | 33,525 | +5.28(+1.27%) |
Mar 08, 2019 | 411.49 | 416.78 | 411.49 | 415.66 | 47,653 | +0.89(+0.22%) |
Mar 07, 2019 | 417.40 | 419.80 | 413.46 | 414.77 | 27,332 | -4.10(-0.98%) |
Mar 06, 2019 | 428.13 | 428.13 | 417.75 | 418.86 | 30,202 | -9.49(-2.21%) |
Mar 05, 2019 | 429.18 | 429.65 | 425.84 | 428.35 | 29,469 | -3.57(-0.83%) |
Mar 04, 2019 | 430.89 | 435.50 | 429.67 | 431.92 | 40,181 | +1.67(+0.39%) |
Mar 01, 2019 | 429.74 | 432.37 | 428.19 | 430.25 | 28,510 | +1.49(+0.35%) |
Feb 28, 2019 | 430.09 | 430.89 | 428.56 | 428.76 | 26,729 | -2.17(-0.50%) |
Feb 27, 2019 | 427.89 | 431.04 | 425.90 | 430.93 | 16,931 | +3.88(+0.91%) |
Feb 26, 2019 | 427.21 | 431.67 | 425.84 | 427.05 | 55,118 | -2.44(-0.57%) |
Feb 25, 2019 | 434.05 | 437.03 | 428.18 | 429.49 | 28,854 | -2.17(-0.50%) |
Feb 22, 2019 | 431.82 | 434.97 | 429.17 | 431.66 | 31,972 | +0.19(+0.04%) |
Feb 21, 2019 | 429.42 | 432.98 | 429.42 | 431.47 | 47,306 | +1.63(+0.38%) |
Feb 20, 2019 | 427.61 | 431.57 | 425.54 | 429.84 | 21,736 | +1.85(+0.43%) |
Feb 19, 2019 | 420.36 | 428.70 | 420.36 | 428.00 | 22,580 | +6.25(+1.48%) |
Feb 15, 2019 | 418.00 | 423.06 | 418.00 | 421.75 | 15,680 | +5.71(+1.37%) |
Feb 14, 2019 | 416.13 | 418.17 | 413.95 | 416.04 | 23,817 | -1.35(-0.32%) |
Feb 13, 2019 | 417.58 | 420.99 | 414.47 | 417.39 | 39,600 | -0.03(-0.01%) |
Feb 12, 2019 | 411.00 | 420.03 | 411.00 | 417.42 | 30,672 | +7.94(+1.94%) |
Feb 11, 2019 | 405.37 | 410.22 | 405.37 | 409.47 | 29,577 | +3.95(+0.97%) |
Feb 08, 2019 | 403.74 | 412.04 | 402.49 | 405.52 | 28,612 | -0.29(-0.07%) |
Feb 07, 2019 | 404.33 | 407.95 | 392.85 | 405.81 | 21,388 | +2.24(+0.55%) |
Feb 06, 2019 | 402.64 | 404.44 | 400.39 | 403.57 | 15,488 | +1.11(+0.28%) |
Feb 05, 2019 | 404.18 | 404.18 | 400.55 | 402.46 | 33,500 | -1.18(-0.29%) |
Feb 04, 2019 | 398.57 | 405.50 | 398.57 | 403.64 | 18,500 | +0.84(+0.21%) |
Feb 01, 2019 | 402.56 | 402.99 | 400.31 | 402.80 | 29,936 | +2.56(+0.64%) |
Jan 31, 2019 | 398.74 | 401.75 | 395.62 | 400.23 | 23,479 | -1.22(-0.30%) |
Jan 30, 2019 | 406.44 | 410.11 | 401.45 | 401.45 | 21,648 | -2.95(-0.73%) |
Jan 29, 2019 | 408.96 | 410.93 | 404.40 | 404.40 | 16,576 | -2.56(-0.63%) |
Jan 28, 2019 | 405.17 | 409.02 | 405.17 | 406.96 | 23,204 | -1.25(-0.31%) |
Jan 25, 2019 | 405.85 | 409.31 | 404.62 | 408.21 | 25,761 | +3.98(+0.98%) |
Jan 24, 2019 | 406.30 | 406.30 | 401.18 | 404.23 | 52,651 | -3.74(-0.92%) |
Jan 23, 2019 | 407.97 | 411.99 | 405.60 | 407.97 | 18,017 | +1.88(+0.46%) |
Jan 22, 2019 | 408.06 | 409.33 | 404.62 | 406.10 | 53,847 | -3.62(-0.88%) |
Jan 18, 2019 | 402.90 | 410.51 | 402.90 | 409.72 | 26,881 | +7.74(+1.93%) |
Jan 17, 2019 | 397.66 | 404.87 | 393.59 | 401.98 | 28,670 | +3.43(+0.86%) |
Jan 16, 2019 | 394.31 | 406.94 | 391.13 | 398.55 | 49,788 | +4.78(+1.21%) |
Jan 15, 2019 | 394.36 | 394.36 | 384.24 | 393.77 | 20,085 | +0.88(+0.23%) |
Jan 14, 2019 | 388.28 | 394.67 | 388.28 | 392.88 | 47,721 | +1.40(+0.36%) |
Jan 11, 2019 | 387.78 | 393.82 | 386.99 | 391.48 | 30,954 | +2.92(+0.75%) |
Jan 10, 2019 | 391.16 | 391.16 | 384.47 | 388.56 | 25,511 | -3.37(-0.86%) |
Jan 09, 2019 | 388.14 | 395.05 | 386.22 | 391.93 | 31,855 | +5.16(+1.33%) |
Jan 08, 2019 | 386.06 | 388.38 | 382.76 | 386.78 | 34,417 | +2.17(+0.56%) |
Jan 07, 2019 | 384.30 | 388.78 | 383.05 | 384.61 | 24,027 | +0.89(+0.23%) |
Jan 04, 2019 | 380.69 | 386.94 | 380.69 | 383.71 | 58,039 | +7.57(+2.01%) |
Jan 03, 2019 | 370.44 | 378.60 | 370.26 | 376.14 | 26,500 | +3.45(+0.92%) |
Jan 02, 2019 | 364.65 | 375.04 | 364.65 | 372.69 | 46,689 | +2.40(+0.65%) |
Dec 31, 2018 | 369.31 | 370.30 | 364.85 | 370.30 | 43,987 | +3.41(+0.93%) |
Dec 28, 2018 | 361.01 | 371.78 | 361.01 | 366.89 | 52,948 | +6.95(+1.93%) |
Dec 27, 2018 | 359.09 | 363.37 | 355.72 | 359.94 | 63,604 | -3.80(-1.04%) |
Dec 26, 2018 | 349.01 | 366.67 | 348.82 | 363.74 | 37,814 | +9.99(+2.82%) |
Dec 24, 2018 | 356.56 | 370.65 | 352.27 | 353.75 | 36,860 | -4.41(-1.23%) |
Dec 21, 2018 | 362.39 | 363.37 | 354.50 | 358.16 | 92,863 | -2.63(-0.73%) |
Dec 20, 2018 | 360.05 | 365.98 | 357.56 | 360.79 | 43,963 | -0.50(-0.14%) |
Dec 19, 2018 | 365.92 | 373.19 | 358.73 | 361.29 | 63,012 | -3.76(-1.03%) |
Dec 18, 2018 | 373.36 | 374.99 | 364.36 | 365.05 | 53,074 | -5.53(-1.49%) |
Dec 17, 2018 | 370.44 | 375.19 | 368.29 | 370.58 | 61,012 | -2.70(-0.72%) |
Dec 14, 2018 | 378.79 | 385.21 | 372.61 | 373.28 | 41,238 | -5.90(-1.56%) |
Dec 13, 2018 | 392.53 | 392.53 | 377.67 | 379.19 | 34,682 | -15.15(-3.84%) |
Dec 12, 2018 | 392.81 | 399.94 | 392.12 | 394.33 | 43,745 | +5.34(+1.37%) |
Dec 11, 2018 | 393.81 | 393.99 | 386.05 | 389.00 | 28,671 | -0.88(-0.23%) |
Dec 10, 2018 | 394.72 | 394.72 | 382.53 | 389.88 | 33,538 | -5.17(-1.31%) |
Dec 07, 2018 | 400.94 | 405.97 | 394.87 | 395.05 | 39,344 | -7.68(-1.91%) |
Dec 06, 2018 | 399.45 | 405.17 | 394.91 | 402.73 | 39,084 | -1.59(-0.39%) |
Dec 04, 2018 | 419.54 | 424.56 | 402.91 | 404.32 | 30,986 | -16.56(-3.93%) |
Dec 03, 2018 | 420.89 | 423.25 | 418.87 | 420.88 | 25,450 | -0.46(-0.11%) |
Nov 30, 2018 | 418.92 | 424.30 | 417.94 | 421.34 | 34,248 | +2.57(+0.61%) |
Nov 29, 2018 | 417.89 | 421.27 | 415.37 | 418.77 | 32,472 | -2.49(-0.59%) |
Nov 28, 2018 | 416.22 | 421.85 | 413.84 | 421.26 | 48,617 | +6.46(+1.56%) |
Nov 27, 2018 | 419.19 | 422.07 | 411.73 | 414.80 | 26,679 | -6.80(-1.61%) |
Nov 26, 2018 | 417.57 | 423.82 | 417.57 | 421.60 | 13,710 | +5.27(+1.27%) |
Nov 23, 2018 | 415.80 | 419.25 | 407.15 | 416.33 | 4,892 | -2.67(-0.64%) |
Nov 21, 2018 | 419.00 | 419.00 | 419.00 | 0 | +0.88(+0.21%) | |
Nov 20, 2018 | 419.18 | 423.41 | 414.21 | 418.11 | 18,900 | -5.22(-1.23%) |
Nov 19, 2018 | 426.77 | 429.39 | 422.43 | 423.33 | 28,104 | -3.30(-0.77%) |
Nov 16, 2018 | 427.33 | 430.99 | 425.88 | 426.63 | 26,705 | -4.03(-0.94%) |
Nov 15, 2018 | 421.58 | 431.78 | 421.58 | 430.66 | 33,879 | +6.74(+1.59%) |
Nov 14, 2018 | 432.63 | 432.78 | 419.00 | 423.92 | 22,583 | -6.99(-1.62%) |
Nov 13, 2018 | 430.01 | 435.76 | 430.01 | 430.92 | 20,043 | +0.67(+0.16%) |
Nov 12, 2018 | 433.63 | 435.50 | 428.29 | 430.25 | 28,963 | -2.82(-0.65%) |
Nov 09, 2018 | 426.71 | 436.24 | 424.81 | 433.07 | 19,978 | +4.39(+1.03%) |
Nov 08, 2018 | 427.07 | 431.08 | 426.77 | 428.67 | 26,752 | +0.75(+0.17%) |
Nov 07, 2018 | 432.74 | 432.74 | 427.93 | 427.93 | 22,457 | -4.40(-1.02%) |
Nov 06, 2018 | 422.51 | 432.81 | 420.50 | 432.33 | 11,827 | +9.97(+2.36%) |
Nov 05, 2018 | 420.87 | 428.13 | 420.06 | 422.36 | 27,069 | +1.73(+0.41%) |
Nov 02, 2018 | 419.61 | 422.84 | 415.97 | 420.64 | 18,245 | +2.24(+0.53%) |
Nov 01, 2018 | 419.18 | 421.86 | 418.40 | 418.40 | 21,304 | -0.16(-0.04%) |
Oct 31, 2018 | 415.49 | 421.86 | 415.49 | 418.56 | 16,810 | +6.64(+1.61%) |
Oct 30, 2018 | 408.47 | 416.16 | 405.74 | 411.91 | 28,713 | +2.91(+0.71%) |
Oct 29, 2018 | 412.61 | 416.67 | 406.52 | 409.00 | 14,066 | +1.00(+0.25%) |
Oct 26, 2018 | 405.65 | 414.84 | 402.51 | 408.00 | 21,608 | -4.62(-1.12%) |
Oct 25, 2018 | 400.28 | 414.82 | 399.38 | 412.62 | 42,152 | +19.94(+5.08%) |
Oct 24, 2018 | 414.81 | 414.81 | 390.57 | 392.69 | 47,210 | -22.70(-5.47%) |
Oct 23, 2018 | 405.15 | 417.32 | 405.15 | 415.39 | 28,528 | +5.18(+1.26%) |
Oct 22, 2018 | 417.13 | 419.90 | 405.43 | 410.21 | 38,517 | -8.03(-1.92%) |
Oct 19, 2018 | 425.09 | 425.31 | 418.23 | 418.23 | 19,876 | -7.76(-1.82%) |
Oct 18, 2018 | 429.69 | 434.70 | 423.20 | 425.99 | 24,768 | -4.81(-1.12%) |
Oct 17, 2018 | 428.64 | 433.70 | 421.17 | 430.80 | 25,564 | +1.55(+0.36%) |
Oct 16, 2018 | 425.85 | 430.54 | 417.35 | 429.25 | 21,993 | +5.66(+1.34%) |
Oct 15, 2018 | 421.35 | 426.56 | 418.81 | 423.59 | 21,381 | +1.34(+0.32%) |
Oct 12, 2018 | 439.96 | 440.50 | 414.51 | 422.25 | 54,939 | -12.62(-2.90%) |
Oct 11, 2018 | 454.22 | 454.22 | 433.64 | 434.86 | 29,877 | -19.67(-4.33%) |
Oct 10, 2018 | 453.65 | 459.04 | 453.00 | 454.53 | 28,773 | +0.20(+0.04%) |
Oct 09, 2018 | 459.09 | 464.15 | 454.34 | 454.34 | 24,082 | -5.79(-1.26%) |
Oct 08, 2018 | 454.75 | 461.37 | 454.75 | 460.12 | 24,361 | +5.33(+1.17%) |
Oct 05, 2018 | 456.14 | 456.41 | 451.84 | 454.80 | 20,181 | -1.53(-0.34%) |
Oct 04, 2018 | 454.91 | 460.70 | 452.58 | 456.33 | 32,211 | +2.09(+0.46%) |
Oct 03, 2018 | 444.29 | 457.10 | 444.28 | 454.24 | 28,686 | +12.37(+2.80%) |
Oct 02, 2018 | 442.05 | 445.20 | 438.34 | 441.87 | 26,855 | -0.89(-0.20%) |
Oct 01, 2018 | 446.28 | 457.23 | 440.42 | 442.76 | 23,165 | -0.96(-0.22%) |
Sep 28, 2018 | 442.39 | 447.29 | 439.72 | 443.72 | 18,245 | -0.19(-0.04%) |
Sep 27, 2018 | 449.24 | 451.19 | 442.46 | 443.91 | 14,663 | -4.23(-0.94%) |
Sep 26, 2018 | 457.08 | 457.08 | 446.10 | 448.13 | 22,025 | -7.14(-1.57%) |
Sep 25, 2018 | 457.43 | 458.16 | 455.22 | 455.28 | 14,733 | -1.05(-0.23%) |
Sep 24, 2018 | 456.01 | 457.96 | 452.66 | 456.33 | 34,076 | -0.19(-0.04%) |
Sep 21, 2018 | 456.79 | 459.62 | 454.84 | 456.51 | 59,628 | -0.18(-0.04%) |
Sep 20, 2018 | 453.26 | 460.56 | 453.26 | 456.69 | 26,741 | +3.92(+0.87%) |
Sep 19, 2018 | 456.44 | 457.95 | 451.19 | 452.77 | 23,520 | +0.00(+0.00%) |
Sep 18, 2018 | 454.62 | 456.44 | 447.44 | 452.77 | 34,110 | -1.02(-0.22%) |
Sep 17, 2018 | 459.73 | 461.68 | 452.12 | 453.79 | 24,504 | -4.85(-1.06%) |
Sep 14, 2018 | 448.55 | 461.65 | 448.55 | 458.63 | 49,333 | +4.40(+0.97%) |
Sep 13, 2018 | 458.18 | 458.86 | 452.02 | 454.23 | 26,467 | -1.63(-0.36%) |
Sep 12, 2018 | 456.43 | 459.69 | 453.01 | 455.86 | 25,549 | -2.18(-0.48%) |
Sep 11, 2018 | 458.55 | 463.66 | 455.41 | 458.03 | 32,751 | -1.65(-0.36%) |
Sep 10, 2018 | 462.31 | 463.54 | 457.17 | 459.68 | 35,254 | -2.07(-0.45%) |
Sep 07, 2018 | 460.51 | 467.12 | 459.15 | 461.75 | 31,111 | +0.21(+0.04%) |
Sep 06, 2018 | 459.88 | 463.21 | 455.86 | 461.54 | 30,422 | +0.78(+0.17%) |
Sep 05, 2018 | 462.47 | 464.51 | 459.05 | 460.76 | 22,797 | -1.70(-0.37%) |