Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 345.93 | 350.05 | 344.06 | 347.31 | 872,485 | +1.06(+0.30%) |
Nov 29, 2018 | 347.54 | 348.11 | 343.82 | 346.25 | 528,621 | +0.05(+0.01%) |
Nov 28, 2018 | 344.56 | 347.48 | 342.36 | 346.21 | 686,011 | +1.76(+0.51%) |
Nov 27, 2018 | 344.51 | 347.45 | 341.08 | 344.45 | 370,813 | -0.05(-0.02%) |
Nov 26, 2018 | 344.76 | 346.15 | 342.80 | 344.51 | 634,694 | +1.59(+0.47%) |
Nov 23, 2018 | 343.41 | 344.77 | 341.26 | 342.91 | 214,765 | -2.24(-0.65%) |
Nov 21, 2018 | 345.15 | 345.15 | 345.15 | 0 | +5.76(+1.70%) | |
Nov 20, 2018 | 346.02 | 347.96 | 337.36 | 339.39 | 902,283 | -6.28(-1.82%) |
Nov 19, 2018 | 351.31 | 355.92 | 343.98 | 345.68 | 486,070 | -4.65(-1.33%) |
Nov 16, 2018 | 345.42 | 351.05 | 345.25 | 350.33 | 721,062 | +3.02(+0.87%) |
Nov 15, 2018 | 346.82 | 348.98 | 340.28 | 347.31 | 551,314 | -0.04(-0.01%) |
Nov 14, 2018 | 347.30 | 350.03 | 342.60 | 347.35 | 486,649 | +1.61(+0.47%) |
Nov 13, 2018 | 350.15 | 350.52 | 345.16 | 345.73 | 544,320 | -3.25(-0.93%) |
Nov 12, 2018 | 344.90 | 350.62 | 344.90 | 348.99 | 544,245 | +4.02(+1.16%) |
Nov 09, 2018 | 349.02 | 349.73 | 341.28 | 344.97 | 827,074 | -4.07(-1.17%) |
Nov 08, 2018 | 359.00 | 359.49 | 348.74 | 349.04 | 843,325 | -9.43(-2.63%) |
Nov 07, 2018 | 358.47 | 359.97 | 355.65 | 358.47 | 595,051 | +3.55(+1.00%) |
Nov 06, 2018 | 355.48 | 358.32 | 352.34 | 354.92 | 611,918 | -0.38(-0.11%) |
Nov 05, 2018 | 356.23 | 359.71 | 352.71 | 355.30 | 792,110 | +3.61(+1.03%) |
Nov 02, 2018 | 351.50 | 356.02 | 342.77 | 351.68 | 1,212,046 | +5.14(+1.48%) |
Nov 01, 2018 | 340.38 | 350.23 | 339.66 | 346.54 | 644,203 | +7.12(+2.10%) |
Oct 31, 2018 | 344.29 | 344.29 | 337.44 | 339.42 | 897,245 | +1.75(+0.52%) |
Oct 30, 2018 | 341.02 | 343.77 | 335.52 | 337.67 | 949,857 | -2.80(-0.82%) |
Oct 29, 2018 | 347.89 | 351.07 | 338.08 | 340.46 | 782,443 | -4.76(-1.38%) |
Oct 26, 2018 | 367.05 | 367.43 | 343.99 | 345.22 | 1,200,552 | -23.97(-6.49%) |
Oct 25, 2018 | 375.17 | 377.31 | 367.48 | 369.19 | 511,926 | -4.28(-1.15%) |
Oct 24, 2018 | 368.59 | 376.92 | 368.59 | 373.48 | 400,807 | +4.78(+1.30%) |
Oct 23, 2018 | 366.72 | 370.26 | 362.89 | 368.69 | 447,985 | -0.29(-0.08%) |
Oct 22, 2018 | 371.55 | 374.44 | 368.30 | 368.98 | 293,422 | -2.31(-0.62%) |
Oct 19, 2018 | 369.02 | 375.85 | 369.02 | 371.29 | 486,402 | +2.38(+0.65%) |
Oct 18, 2018 | 367.29 | 370.58 | 364.88 | 368.91 | 398,199 | +1.08(+0.29%) |
Oct 17, 2018 | 365.80 | 368.67 | 364.07 | 367.82 | 386,359 | +1.93(+0.53%) |
Oct 16, 2018 | 357.85 | 366.86 | 356.25 | 365.90 | 417,725 | +10.49(+2.95%) |
Oct 15, 2018 | 355.44 | 358.56 | 353.43 | 355.41 | 341,362 | +0.58(+0.16%) |
Oct 12, 2018 | 358.04 | 360.49 | 352.13 | 354.83 | 771,281 | -1.02(-0.29%) |
Oct 11, 2018 | 367.76 | 368.00 | 353.78 | 355.85 | 714,380 | -11.65(-3.17%) |
Oct 10, 2018 | 372.81 | 376.17 | 367.43 | 367.50 | 646,379 | -5.83(-1.56%) |
Oct 09, 2018 | 374.19 | 378.02 | 371.83 | 373.34 | 579,813 | -2.11(-0.56%) |
Oct 08, 2018 | 372.73 | 378.94 | 372.14 | 375.44 | 573,951 | +1.45(+0.39%) |
Oct 05, 2018 | 378.15 | 379.05 | 373.34 | 373.99 | 747,737 | -4.61(-1.22%) |
Oct 04, 2018 | 379.53 | 380.66 | 375.04 | 378.60 | 298,794 | -2.55(-0.67%) |
Oct 03, 2018 | 386.95 | 390.87 | 379.77 | 381.14 | 512,839 | -5.83(-1.51%) |
Oct 02, 2018 | 387.40 | 387.91 | 383.66 | 386.98 | 390,679 | +0.41(+0.11%) |
Oct 01, 2018 | 388.27 | 390.58 | 386.46 | 386.56 | 466,328 | -1.38(-0.36%) |
Sep 28, 2018 | 385.49 | 391.83 | 384.56 | 387.94 | 726,870 | +2.45(+0.64%) |
Sep 27, 2018 | 379.96 | 387.27 | 379.02 | 385.49 | 578,474 | +6.29(+1.66%) |
Sep 26, 2018 | 384.30 | 384.30 | 378.11 | 379.20 | 646,307 | -5.05(-1.31%) |
Sep 25, 2018 | 395.15 | 395.15 | 381.59 | 384.24 | 478,347 | -2.88(-0.74%) |
Sep 24, 2018 | 392.92 | 392.92 | 384.65 | 387.12 | 505,679 | -8.70(-2.20%) |
Sep 21, 2018 | 400.11 | 401.30 | 395.72 | 395.82 | 734,458 | -2.98(-0.75%) |
Sep 20, 2018 | 396.74 | 400.50 | 395.62 | 398.81 | 433,069 | +2.46(+0.62%) |
Sep 19, 2018 | 398.29 | 400.81 | 395.52 | 396.35 | 316,171 | -2.63(-0.66%) |
Sep 18, 2018 | 401.22 | 403.20 | 398.47 | 398.98 | 389,861 | -1.87(-0.47%) |
Sep 17, 2018 | 401.67 | 403.06 | 398.27 | 400.86 | 568,789 | -0.75(-0.19%) |
Sep 14, 2018 | 397.31 | 401.78 | 394.72 | 401.61 | 527,912 | +3.85(+0.97%) |
Sep 13, 2018 | 396.14 | 399.69 | 393.78 | 397.76 | 586,806 | +3.95(+1.00%) |
Sep 12, 2018 | 391.27 | 394.29 | 387.15 | 393.80 | 460,729 | +4.27(+1.10%) |
Sep 11, 2018 | 388.50 | 390.01 | 385.80 | 389.53 | 413,420 | +0.57(+0.15%) |
Sep 10, 2018 | 386.59 | 392.06 | 385.35 | 388.96 | 598,190 | +2.63(+0.68%) |
Sep 07, 2018 | 386.07 | 388.71 | 384.90 | 386.33 | 355,735 | -0.50(-0.13%) |
Sep 06, 2018 | 385.31 | 387.69 | 381.88 | 386.83 | 483,057 | +1.29(+0.33%) |
Sep 05, 2018 | 383.11 | 386.36 | 377.74 | 385.54 | 740,886 | +1.63(+0.43%) |
Sep 04, 2018 | 389.23 | 390.66 | 381.67 | 383.91 | 542,334 | -6.94(-1.77%) |
Aug 31, 2018 | 390.85 | 390.85 | 390.85 | 0 | +4.88(+1.26%) | |
Aug 30, 2018 | 391.10 | 392.35 | 383.59 | 385.97 | 378,856 | -4.86(-1.24%) |
Aug 29, 2018 | 390.33 | 394.22 | 389.28 | 390.83 | 361,645 | +0.38(+0.10%) |
Aug 28, 2018 | 387.45 | 390.64 | 385.49 | 390.44 | 362,010 | +2.81(+0.72%) |
Aug 27, 2018 | 386.14 | 388.38 | 385.08 | 387.64 | 436,977 | +2.27(+0.59%) |
Aug 24, 2018 | 384.11 | 387.57 | 382.13 | 385.37 | 559,826 | +0.76(+0.20%) |
Aug 23, 2018 | 386.62 | 387.69 | 383.97 | 384.61 | 363,625 | -0.69(-0.18%) |
Aug 22, 2018 | 387.73 | 389.75 | 383.77 | 385.30 | 379,051 | -2.39(-0.62%) |
Aug 21, 2018 | 390.44 | 390.73 | 387.48 | 387.69 | 521,671 | -3.08(-0.79%) |
Aug 20, 2018 | 392.89 | 392.89 | 388.07 | 390.77 | 571,305 | -0.39(-0.10%) |
Aug 17, 2018 | 393.61 | 396.19 | 390.16 | 391.17 | 545,704 | -4.31(-1.09%) |
Aug 16, 2018 | 390.30 | 396.47 | 388.98 | 395.47 | 920,549 | +6.41(+1.65%) |
Aug 15, 2018 | 386.24 | 390.65 | 385.65 | 389.06 | 587,859 | +2.13(+0.55%) |
Aug 14, 2018 | 391.30 | 393.41 | 386.46 | 386.93 | 716,388 | -6.05(-1.54%) |
Aug 13, 2018 | 390.50 | 394.09 | 389.65 | 392.99 | 478,722 | +3.18(+0.82%) |
Aug 10, 2018 | 394.67 | 395.67 | 389.60 | 389.80 | 762,190 | -6.91(-1.74%) |
Aug 09, 2018 | 388.26 | 405.81 | 388.19 | 396.71 | 1,080,627 | -2.24(-0.56%) |
Aug 08, 2018 | 400.06 | 401.02 | 398.04 | 398.95 | 710,789 | -0.36(-0.09%) |
Aug 07, 2018 | 403.99 | 403.99 | 397.60 | 399.31 | 552,285 | -4.43(-1.10%) |
Aug 06, 2018 | 405.15 | 408.30 | 399.27 | 403.74 | 605,460 | -2.28(-0.56%) |
Aug 03, 2018 | 399.04 | 407.24 | 395.30 | 406.02 | 721,136 | +6.72(+1.68%) |
Aug 02, 2018 | 396.06 | 401.46 | 391.96 | 399.30 | 534,470 | +2.46(+0.62%) |
Aug 01, 2018 | 389.59 | 397.93 | 379.78 | 396.84 | 591,995 | +5.21(+1.33%) |
Jul 31, 2018 | 387.62 | 394.40 | 386.19 | 391.62 | 768,056 | +5.90(+1.53%) |
Jul 30, 2018 | 394.86 | 397.52 | 385.27 | 385.72 | 717,647 | -9.40(-2.38%) |
Jul 27, 2018 | 387.54 | 400.06 | 387.54 | 395.12 | 667,071 | +7.13(+1.84%) |
Jul 26, 2018 | 386.92 | 390.57 | 383.70 | 387.99 | 546,539 | +2.28(+0.59%) |
Jul 25, 2018 | 383.49 | 386.83 | 381.86 | 385.70 | 448,263 | +3.49(+0.91%) |
Jul 24, 2018 | 382.42 | 383.34 | 378.39 | 382.22 | 837,821 | -0.06(-0.02%) |
Jul 23, 2018 | 385.88 | 388.49 | 380.44 | 382.28 | 567,218 | -4.83(-1.25%) |
Jul 20, 2018 | 390.23 | 390.23 | 385.36 | 387.11 | 406,984 | -2.65(-0.68%) |
Jul 19, 2018 | 387.75 | 392.07 | 386.68 | 389.76 | 422,718 | +2.35(+0.61%) |
Jul 18, 2018 | 388.99 | 391.29 | 377.63 | 387.40 | 393,303 | -3.48(-0.89%) |
Jul 17, 2018 | 393.25 | 394.44 | 390.13 | 390.88 | 455,371 | -1.19(-0.30%) |
Jul 16, 2018 | 395.06 | 396.45 | 389.82 | 392.07 | 416,582 | -3.25(-0.82%) |
Jul 13, 2018 | 396.83 | 398.91 | 394.81 | 395.32 | 316,047 | -2.00(-0.50%) |
Jul 12, 2018 | 396.37 | 398.20 | 394.01 | 397.32 | 380,649 | +1.96(+0.50%) |
Jul 11, 2018 | 397.05 | 399.30 | 393.28 | 395.36 | 427,531 | -2.15(-0.54%) |
Jul 10, 2018 | 394.05 | 400.63 | 392.26 | 397.51 | 527,927 | +3.00(+0.76%) |
Jul 09, 2018 | 398.43 | 398.43 | 391.71 | 394.50 | 474,026 | -2.84(-0.72%) |
Jul 06, 2018 | 398.42 | 392.40 | 397.35 | 588,525 | +4.95(+1.26%) | |
Jul 05, 2018 | 381.08 | 392.50 | 381.08 | 392.40 | 892,981 | +12.40(+3.26%) |
Jul 03, 2018 | 380.00 | 380.00 | 380.00 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 382.76 | 384.40 | 377.36 | 381.75 | 630,651 | -1.50(-0.39%) |
Jun 29, 2018 | 382.03 | 385.51 | 376.12 | 383.25 | 614,362 | +2.53(+0.67%) |
Jun 28, 2018 | 381.00 | 383.08 | 374.92 | 380.72 | 499,443 | +1.32(+0.35%) |
Jun 27, 2018 | 384.34 | 384.80 | 379.19 | 379.40 | 819,621 | -3.06(-0.80%) |
Jun 26, 2018 | 374.43 | 384.91 | 372.39 | 382.46 | 1,679,205 | +9.30(+2.49%) |
Jun 25, 2018 | 370.80 | 375.26 | 368.81 | 373.16 | 1,189,352 | -0.26(-0.07%) |
Jun 22, 2018 | 375.32 | 375.32 | 366.04 | 373.42 | 1,240,918 | -0.12(-0.03%) |
Jun 21, 2018 | 366.86 | 375.02 | 365.64 | 373.54 | 1,121,139 | +7.38(+2.02%) |
Jun 20, 2018 | 358.17 | 372.54 | 358.04 | 366.16 | 1,291,231 | +7.99(+2.23%) |
Jun 19, 2018 | 353.91 | 360.62 | 353.91 | 358.17 | 705,450 | +0.06(+0.02%) |
Jun 18, 2018 | 354.25 | 358.40 | 352.20 | 358.11 | 506,088 | +2.61(+0.73%) |
Jun 15, 2018 | 358.37 | 353.70 | 355.50 | 932,653 | +1.80(+0.51%) | |
Jun 14, 2018 | 352.31 | 354.34 | 350.37 | 353.70 | 660,206 | +3.61(+1.03%) |
Jun 13, 2018 | 361.86 | 362.83 | 348.78 | 350.09 | 628,072 | -11.27(-3.12%) |
Jun 12, 2018 | 360.40 | 363.43 | 358.20 | 361.36 | 565,604 | +0.98(+0.27%) |
Jun 11, 2018 | 359.36 | 363.49 | 358.87 | 360.38 | 585,394 | +0.79(+0.22%) |
Jun 08, 2018 | 353.04 | 359.99 | 352.30 | 359.59 | 492,958 | +5.29(+1.49%) |
Jun 07, 2018 | 352.53 | 355.41 | 350.72 | 354.30 | 437,729 | +1.70(+0.48%) |
Jun 06, 2018 | 352.72 | 354.62 | 348.35 | 352.60 | 469,359 | -0.05(-0.02%) |
Jun 05, 2018 | 357.86 | 359.28 | 352.07 | 352.65 | 581,156 | -4.79(-1.34%) |
Jun 04, 2018 | 355.29 | 358.10 | 352.95 | 357.44 | 452,868 | +1.54(+0.43%) |
Jun 01, 2018 | 354.10 | 357.02 | 352.36 | 355.90 | 751,927 | +2.10(+0.59%) |
May 31, 2018 | 353.26 | 359.41 | 351.26 | 353.80 | 1,011,173 | -3.96(-1.11%) |
May 30, 2018 | 351.12 | 359.56 | 351.12 | 357.75 | 677,083 | +4.63(+1.31%) |
May 29, 2018 | 346.49 | 353.61 | 343.74 | 353.13 | 661,220 | +7.18(+2.07%) |
May 25, 2018 | 345.95 | 345.95 | 345.95 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 349.09 | 349.47 | 343.39 | 345.01 | 684,642 | +2.30(+0.67%) |
May 23, 2018 | 340.52 | 343.23 | 338.47 | 342.71 | 620,242 | +1.10(+0.32%) |
May 22, 2018 | 345.77 | 346.16 | 340.79 | 341.62 | 463,991 | -2.92(-0.85%) |
May 21, 2018 | 343.20 | 344.70 | 341.14 | 344.54 | 544,709 | +2.56(+0.75%) |
May 18, 2018 | 338.56 | 345.36 | 338.51 | 341.98 | 715,604 | +3.48(+1.03%) |
May 17, 2018 | 342.12 | 343.59 | 336.93 | 338.50 | 481,386 | -3.39(-0.99%) |
May 16, 2018 | 344.73 | 349.20 | 340.83 | 341.89 | 479,914 | -2.27(-0.66%) |
May 15, 2018 | 349.61 | 350.79 | 342.64 | 344.16 | 624,168 | -8.53(-2.42%) |
May 14, 2018 | 354.91 | 356.82 | 351.71 | 352.69 | 309,917 | -3.49(-0.98%) |
May 11, 2018 | 354.51 | 359.85 | 352.90 | 356.19 | 487,261 | +2.86(+0.81%) |
May 10, 2018 | 345.84 | 353.58 | 345.22 | 353.32 | 440,339 | +9.30(+2.70%) |
May 09, 2018 | 344.99 | 345.91 | 342.23 | 344.03 | 546,082 | -0.15(-0.04%) |
May 08, 2018 | 347.85 | 349.12 | 340.73 | 344.18 | 1,104,077 | -5.16(-1.48%) |
May 07, 2018 | 358.14 | 359.34 | 347.61 | 349.34 | 795,916 | -8.62(-2.41%) |
May 04, 2018 | 351.14 | 359.63 | 351.14 | 357.95 | 619,080 | +5.10(+1.44%) |
May 03, 2018 | 369.58 | 374.90 | 348.42 | 352.86 | 1,625,908 | -23.01(-6.12%) |
May 02, 2018 | 374.15 | 383.99 | 372.46 | 375.86 | 1,181,780 | +0.94(+0.25%) |
May 01, 2018 | 372.94 | 376.55 | 370.37 | 374.92 | 507,947 | +1.99(+0.53%) |
Apr 30, 2018 | 374.43 | 375.25 | 371.40 | 372.94 | 607,211 | -0.32(-0.09%) |
Apr 27, 2018 | 368.92 | 374.18 | 367.83 | 373.26 | 548,175 | +4.49(+1.22%) |
Apr 26, 2018 | 366.01 | 370.94 | 363.33 | 368.76 | 411,550 | +5.20(+1.43%) |
Apr 25, 2018 | 362.12 | 364.60 | 359.98 | 363.56 | 519,431 | +0.60(+0.17%) |
Apr 24, 2018 | 362.49 | 363.99 | 361.01 | 362.96 | 694,982 | +1.73(+0.48%) |
Apr 23, 2018 | 360.37 | 362.35 | 359.06 | 361.23 | 641,414 | +1.35(+0.37%) |
Apr 20, 2018 | 364.44 | 367.17 | 359.04 | 359.88 | 463,935 | -2.93(-0.81%) |
Apr 19, 2018 | 365.61 | 365.61 | 359.83 | 362.82 | 431,403 | -4.26(-1.16%) |
Apr 18, 2018 | 364.73 | 367.81 | 362.64 | 367.08 | 545,401 | +3.92(+1.08%) |
Apr 17, 2018 | 359.87 | 366.32 | 357.24 | 363.16 | 653,565 | +3.76(+1.05%) |
Apr 16, 2018 | 357.01 | 360.39 | 355.41 | 359.40 | 447,573 | +3.61(+1.01%) |
Apr 13, 2018 | 356.32 | 358.86 | 354.44 | 355.80 | 390,218 | +0.22(+0.06%) |
Apr 12, 2018 | 363.61 | 363.91 | 355.16 | 355.58 | 404,773 | -6.89(-1.90%) |
Apr 11, 2018 | 357.38 | 365.03 | 355.98 | 362.47 | 525,375 | +3.00(+0.84%) |
Apr 10, 2018 | 365.45 | 367.97 | 356.88 | 359.47 | 685,352 | -3.53(-0.97%) |
Apr 09, 2018 | 363.45 | 370.35 | 361.65 | 362.99 | 604,383 | +2.24(+0.62%) |
Apr 06, 2018 | 360.75 | 585,453 | -5.81(-1.58%) | |||
Apr 05, 2018 | 365.69 | 367.46 | 362.50 | 366.56 | 435,532 | +1.42(+0.39%) |
Apr 04, 2018 | 360.00 | 366.19 | 358.31 | 365.14 | 561,801 | +3.00(+0.83%) |
Apr 03, 2018 | 362.59 | 365.53 | 358.93 | 362.13 | 527,475 | +0.04(+0.01%) |
Apr 02, 2018 | 371.46 | 372.07 | 357.79 | 362.09 | 707,840 | -8.50(-2.29%) |
Mar 29, 2018 | 370.59 | 370.59 | 370.59 | 0 | +0.99(+0.27%) | |
Mar 28, 2018 | 364.62 | 370.86 | 364.22 | 369.60 | 666,259 | +6.33(+1.74%) |
Mar 27, 2018 | 364.05 | 369.80 | 358.06 | 363.27 | 583,488 | +0.24(+0.07%) |
Mar 26, 2018 | 359.69 | 363.61 | 358.38 | 363.03 | 508,237 | +7.03(+1.97%) |
Mar 23, 2018 | 370.24 | 371.45 | 355.40 | 356.00 | 961,622 | -14.09(-3.81%) |
Mar 22, 2018 | 364.14 | 372.99 | 361.44 | 370.09 | 1,155,183 | +5.09(+1.39%) |
Mar 21, 2018 | 368.46 | 368.68 | 361.33 | 365.01 | 698,194 | -3.03(-0.82%) |
Mar 20, 2018 | 364.55 | 368.66 | 364.55 | 368.04 | 478,574 | +3.15(+0.86%) |
Mar 19, 2018 | 368.11 | 370.62 | 362.60 | 364.89 | 1,066,624 | -7.25(-1.95%) |
Mar 16, 2018 | 369.87 | 373.12 | 366.70 | 372.14 | 1,210,586 | +4.13(+1.12%) |
Mar 15, 2018 | 365.66 | 368.41 | 364.01 | 368.01 | 797,992 | +1.35(+0.37%) |
Mar 14, 2018 | 358.86 | 369.08 | 358.19 | 366.66 | 1,025,783 | +7.35(+2.04%) |
Mar 13, 2018 | 352.20 | 359.79 | 352.15 | 359.32 | 904,514 | +8.92(+2.55%) |
Mar 12, 2018 | 352.29 | 354.42 | 349.97 | 350.39 | 1,226,674 | +0.17(+0.05%) |
Mar 09, 2018 | 346.80 | 350.42 | 344.63 | 350.22 | 515,375 | +5.09(+1.47%) |
Mar 08, 2018 | 348.36 | 348.36 | 343.32 | 345.13 | 619,557 | -1.74(-0.50%) |
Mar 07, 2018 | 349.34 | 346.87 | 732,707 | -0.21(-0.06%) | ||
Mar 06, 2018 | 343.79 | 350.10 | 342.95 | 347.08 | 488,023 | +2.76(+0.80%) |
Mar 05, 2018 | 328.62 | 346.54 | 328.62 | 344.33 | 481,346 | +5.93(+1.75%) |
Mar 02, 2018 | 341.80 | 343.01 | 332.27 | 338.40 | 911,724 | -3.96(-1.16%) |
Mar 01, 2018 | 348.32 | 349.80 | 341.64 | 342.36 | 619,510 | -5.15(-1.48%) |
Feb 28, 2018 | 351.48 | 353.14 | 346.78 | 347.51 | 676,658 | +0.79(+0.23%) |
Feb 27, 2018 | 349.96 | 351.54 | 345.17 | 346.72 | 579,663 | -2.63(-0.75%) |
Feb 26, 2018 | 351.57 | 352.23 | 346.57 | 349.35 | 511,515 | -0.59(-0.17%) |
Feb 23, 2018 | 345.77 | 356.72 | 345.77 | 349.94 | 1,166,555 | +5.91(+1.72%) |
Feb 22, 2018 | 344.03 | 974,568 | +4.87(+1.44%) | |||
Feb 21, 2018 | 348.05 | 348.95 | 338.86 | 339.15 | 1,355,374 | -10.15(-2.91%) |
Feb 20, 2018 | 353.10 | 357.69 | 349.02 | 349.31 | 901,849 | -6.05(-1.70%) |
Feb 16, 2018 | 355.35 | 355.35 | 355.35 | 0 | -3.53(-0.98%) | |
Feb 15, 2018 | 370.06 | 353.36 | 358.88 | 3,197,619 | -25.13(-6.54%) | |
Feb 14, 2018 | 382.66 | 384.94 | 377.93 | 384.01 | 998,044 | -0.37(-0.10%) |
Feb 13, 2018 | 380.36 | 385.77 | 380.11 | 384.38 | 1,033,115 | +4.23(+1.11%) |
Feb 12, 2018 | 377.65 | 386.07 | 366.68 | 380.15 | 995,309 | +4.97(+1.32%) |
Feb 09, 2018 | 363.01 | 378.88 | 360.80 | 375.18 | 1,186,530 | +13.95(+3.86%) |
Feb 08, 2018 | 376.73 | 378.88 | 361.20 | 361.24 | 1,095,143 | -14.19(-3.78%) |
Feb 07, 2018 | 378.88 | 385.97 | 375.17 | 375.42 | 481,391 | -4.20(-1.11%) |
Feb 06, 2018 | 376.50 | 382.44 | 371.13 | 379.62 | 824,039 | -2.57(-0.67%) |
Feb 05, 2018 | 385.02 | 389.31 | 376.23 | 382.20 | 659,640 | -3.15(-0.82%) |
Feb 02, 2018 | 389.45 | 393.20 | 383.74 | 385.35 | 604,967 | -6.33(-1.62%) |
Feb 01, 2018 | 398.87 | 403.42 | 391.00 | 391.69 | 645,312 | -9.38(-2.34%) |
Jan 31, 2018 | 389.85 | 404.11 | 387.77 | 401.07 | 839,271 | +13.77(+3.56%) |
Jan 30, 2018 | 378.88 | 389.31 | 378.88 | 387.30 | 794,648 | +3.88(+1.01%) |
Jan 29, 2018 | 393.84 | 396.41 | 382.81 | 383.42 | 715,275 | -5.66(-1.46%) |
Jan 26, 2018 | 383.28 | 390.05 | 380.65 | 389.09 | 1,394,466 | +2.13(+0.55%) |
Jan 25, 2018 | 388.97 | 391.90 | 381.52 | 386.95 | 1,054,225 | -1.88(-0.48%) |
Jan 24, 2018 | 390.14 | 392.74 | 386.67 | 388.83 | 694,775 | -0.62(-0.16%) |
Jan 23, 2018 | 384.33 | 393.16 | 382.90 | 389.45 | 904,845 | +5.24(+1.36%) |
Jan 22, 2018 | 385.92 | 387.05 | 382.03 | 384.21 | 797,090 | -1.62(-0.42%) |
Jan 19, 2018 | 386.61 | 389.51 | 381.94 | 385.83 | 680,064 | +0.39(+0.10%) |
Jan 18, 2018 | 392.03 | 384.88 | 385.44 | 894,274 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.50 | 398.69 | 386.95 | 389.36 | 712,212 | -5.46(-1.38%) |
Jan 16, 2018 | 384.87 | 398.80 | 384.59 | 394.82 | 953,496 | +10.70(+2.79%) |
Jan 12, 2018 | 384.12 | 384.12 | 384.12 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.33 | 398.51 | 383.32 | 383.62 | 688,283 | -6.70(-1.72%) |
Jan 10, 2018 | 389.68 | 390.33 | 722,180 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.21 | 406.83 | 400.03 | 401.77 | 451,438 | -1.96(-0.48%) |
Jan 08, 2018 | 397.19 | 406.51 | 394.74 | 403.72 | 604,332 | +7.67(+1.94%) |
Jan 05, 2018 | 396.63 | 397.32 | 394.57 | 396.05 | 381,137 | +1.36(+0.34%) |
Jan 04, 2018 | 395.91 | 396.90 | 394.23 | 394.69 | 511,330 | -0.91(-0.23%) |
Jan 03, 2018 | 395.74 | 398.75 | 393.55 | 395.60 | 527,336 | +1.81(+0.46%) |
Jan 02, 2018 | 399.61 | 402.28 | 392.95 | 393.78 | 697,231 | -5.55(-1.39%) |
Dec 29, 2017 | 399.33 | 399.33 | 399.33 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 397.48 | 402.33 | 395.97 | 401.00 | 359,934 | +3.01(+0.76%) |
Dec 27, 2017 | 394.47 | 398.40 | 392.74 | 397.99 | 339,518 | +4.40(+1.12%) |
Dec 26, 2017 | 390.34 | 394.30 | 390.02 | 393.59 | 358,165 | +0.09(+0.02%) |
Dec 22, 2017 | 393.51 | 394.91 | 390.99 | 393.50 | 504,449 | +0.62(+0.16%) |
Dec 21, 2017 | 395.45 | 397.45 | 391.79 | 392.88 | 367,990 | -1.15(-0.29%) |
Dec 20, 2017 | 393.18 | 394.88 | 392.06 | 394.03 | 552,423 | -1.16(-0.29%) |
Dec 19, 2017 | 401.48 | 402.30 | 392.37 | 395.19 | 427,724 | -6.43(-1.60%) |
Dec 18, 2017 | 403.41 | 407.05 | 401.31 | 401.62 | 626,090 | -1.79(-0.44%) |
Dec 15, 2017 | 407.45 | 407.45 | 401.18 | 403.41 | 960,907 | -2.20(-0.54%) |
Dec 14, 2017 | 398.56 | 406.34 | 396.68 | 405.62 | 444,204 | +7.99(+2.01%) |
Dec 13, 2017 | 400.65 | 402.39 | 396.72 | 397.62 | 707,384 | +0.94(+0.24%) |
Dec 12, 2017 | 396.23 | 399.24 | 393.33 | 396.68 | 371,729 | +0.56(+0.14%) |
Dec 11, 2017 | 397.93 | 401.41 | 393.34 | 396.13 | 563,668 | -2.48(-0.62%) |
Dec 08, 2017 | 404.46 | 405.01 | 396.67 | 398.60 | 436,462 | -2.98(-0.74%) |
Dec 07, 2017 | 397.15 | 403.64 | 394.75 | 401.58 | 626,110 | +4.87(+1.23%) |
Dec 06, 2017 | 393.75 | 398.90 | 392.81 | 396.71 | 369,924 | +4.10(+1.04%) |
Dec 05, 2017 | 389.70 | 395.97 | 388.57 | 392.61 | 485,407 | +2.92(+0.75%) |
Dec 04, 2017 | 415.03 | 415.34 | 389.27 | 389.69 | 743,422 | -23.68(-5.73%) |