Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 425.39 | 433.49 | 425.39 | 431.79 | 501,800 | +7.60(+1.79%) |
Dec 28, 2018 | 415.08 | 430.00 | 415.08 | 424.19 | 713,700 | +9.64(+2.33%) |
Dec 27, 2018 | 404.42 | 414.57 | 400.21 | 414.55 | 573,744 | +8.83(+2.18%) |
Dec 26, 2018 | 387.04 | 406.16 | 383.66 | 405.72 | 633,291 | +19.88(+5.15%) |
Dec 24, 2018 | 390.00 | 392.56 | 383.20 | 385.84 | 425,200 | -8.58(-2.18%) |
Dec 21, 2018 | 401.50 | 407.10 | 390.70 | 394.42 | 949,500 | -6.35(-1.58%) |
Dec 20, 2018 | 422.41 | 424.63 | 391.67 | 400.77 | 1,361,902 | -26.28(-6.15%) |
Dec 19, 2018 | 441.86 | 447.38 | 424.11 | 427.05 | 942,954 | -16.75(-3.77%) |
Dec 18, 2018 | 447.88 | 450.73 | 438.80 | 443.80 | 654,455 | +0.30(+0.07%) |
Dec 17, 2018 | 457.10 | 459.81 | 442.01 | 443.50 | 820,903 | -14.33(-3.13%) |
Dec 14, 2018 | 467.84 | 472.20 | 455.30 | 457.83 | 696,900 | -14.90(-3.15%) |
Dec 13, 2018 | 473.71 | 475.79 | 466.02 | 472.73 | 319,705 | +1.42(+0.30%) |
Dec 12, 2018 | 472.35 | 475.67 | 464.17 | 471.31 | 403,236 | -1.04(-0.22%) |
Dec 11, 2018 | 477.84 | 479.91 | 467.11 | 472.35 | 370,216 | -2.80(-0.59%) |
Dec 10, 2018 | 469.04 | 477.87 | 462.48 | 475.15 | 645,931 | +7.72(+1.65%) |
Dec 07, 2018 | 470.50 | 479.87 | 462.82 | 467.43 | 709,500 | -2.51(-0.53%) |
Dec 06, 2018 | 467.29 | 470.31 | 453.38 | 469.94 | 645,819 | +1.59(+0.34%) |
Dec 04, 2018 | 474.00 | 483.08 | 464.89 | 468.35 | 553,200 | -7.03(-1.48%) |
Dec 03, 2018 | 477.52 | 478.87 | 468.00 | 475.38 | 456,644 | +2.17(+0.46%) |
Nov 30, 2018 | 480.57 | 482.55 | 463.00 | 473.21 | 956,200 | -9.35(-1.94%) |
Nov 29, 2018 | 489.95 | 493.98 | 482.14 | 482.56 | 415,118 | -7.96(-1.62%) |
Nov 28, 2018 | 475.95 | 493.91 | 475.02 | 490.52 | 663,458 | +17.07(+3.61%) |
Nov 27, 2018 | 463.34 | 474.29 | 463.34 | 473.45 | 360,781 | +7.43(+1.59%) |
Nov 26, 2018 | 474.35 | 474.53 | 461.16 | 466.02 | 479,663 | -5.40(-1.15%) |
Nov 23, 2018 | 469.00 | 476.03 | 467.00 | 471.42 | 216,500 | +0.16(+0.03%) |
Nov 21, 2018 | 471.26 | 471.26 | 471.26 | 0 | +9.63(+2.09%) | |
Nov 20, 2018 | 455.76 | 470.70 | 454.37 | 461.63 | 706,230 | -4.24(-0.91%) |
Nov 19, 2018 | 472.35 | 474.40 | 459.00 | 465.87 | 673,513 | -6.89(-1.46%) |
Nov 16, 2018 | 472.00 | 475.86 | 468.36 | 472.76 | 808,400 | +0.46(+0.10%) |
Nov 15, 2018 | 477.91 | 477.91 | 466.57 | 472.30 | 656,211 | -7.02(-1.46%) |
Nov 14, 2018 | 483.66 | 488.85 | 475.63 | 479.32 | 731,327 | -5.50(-1.13%) |
Nov 13, 2018 | 491.08 | 494.14 | 483.59 | 484.82 | 502,845 | -4.85(-0.99%) |
Nov 12, 2018 | 490.29 | 500.98 | 488.46 | 489.67 | 848,950 | -1.09(-0.22%) |
Nov 09, 2018 | 476.99 | 491.93 | 476.18 | 490.76 | 891,800 | +12.46(+2.61%) |
Nov 08, 2018 | 477.00 | 483.66 | 475.99 | 478.30 | 421,927 | +0.81(+0.17%) |
Nov 07, 2018 | 476.10 | 479.80 | 474.27 | 477.49 | 464,605 | +3.34(+0.70%) |
Nov 06, 2018 | 469.68 | 475.63 | 466.60 | 474.15 | 691,916 | +4.50(+0.96%) |
Nov 05, 2018 | 477.00 | 480.94 | 468.01 | 469.65 | 691,175 | -6.74(-1.41%) |
Nov 02, 2018 | 475.91 | 482.00 | 471.15 | 476.39 | 694,200 | +3.77(+0.80%) |
Nov 01, 2018 | 462.00 | 478.42 | 457.30 | 472.62 | 787,548 | +12.29(+2.67%) |
Oct 31, 2018 | 465.64 | 470.77 | 455.42 | 460.33 | 1,210,678 | -1.44(-0.31%) |
Oct 30, 2018 | 438.68 | 462.45 | 438.12 | 461.77 | 992,654 | +20.90(+4.74%) |
Oct 29, 2018 | 443.48 | 453.90 | 436.31 | 440.87 | 881,212 | +2.49(+0.57%) |
Oct 26, 2018 | 431.17 | 441.78 | 420.58 | 438.38 | 1,632,000 | +14.50(+3.42%) |
Oct 25, 2018 | 416.27 | 427.91 | 413.17 | 423.88 | 1,268,497 | +10.88(+2.63%) |
Oct 24, 2018 | 432.66 | 434.38 | 411.55 | 413.00 | 839,196 | -21.29(-4.90%) |
Oct 23, 2018 | 430.38 | 435.41 | 428.36 | 434.29 | 572,858 | +3.10(+0.72%) |
Oct 22, 2018 | 436.05 | 437.00 | 426.72 | 431.19 | 572,636 | +2.65(+0.62%) |
Oct 19, 2018 | 433.00 | 436.51 | 427.26 | 428.54 | 511,000 | -3.19(-0.74%) |
Oct 18, 2018 | 424.00 | 432.33 | 420.86 | 431.73 | 746,941 | +1.88(+0.44%) |
Oct 17, 2018 | 433.29 | 434.61 | 421.54 | 429.85 | 734,421 | -4.10(-0.94%) |
Oct 16, 2018 | 432.23 | 435.34 | 424.07 | 433.95 | 941,588 | +2.21(+0.51%) |
Oct 15, 2018 | 434.44 | 436.28 | 428.77 | 431.74 | 502,092 | -3.97(-0.91%) |
Oct 12, 2018 | 439.55 | 444.64 | 425.14 | 435.71 | 819,200 | +1.78(+0.41%) |
Oct 11, 2018 | 432.00 | 442.43 | 430.31 | 433.93 | 659,978 | -0.28(-0.06%) |
Oct 10, 2018 | 445.94 | 446.70 | 433.30 | 434.21 | 638,436 | -12.88(-2.88%) |
Oct 09, 2018 | 448.95 | 455.76 | 446.04 | 447.09 | 492,594 | -1.47(-0.33%) |
Oct 08, 2018 | 448.65 | 455.00 | 444.22 | 448.56 | 839,291 | -0.80(-0.18%) |
Oct 05, 2018 | 446.91 | 454.80 | 444.16 | 449.36 | 958,700 | +1.59(+0.36%) |
Oct 04, 2018 | 440.00 | 447.83 | 439.00 | 447.77 | 860,266 | +11.33(+2.60%) |
Oct 03, 2018 | 436.06 | 439.99 | 431.44 | 436.44 | 707,119 | +0.07(+0.02%) |
Oct 02, 2018 | 448.00 | 450.71 | 435.76 | 436.37 | 916,629 | -10.60(-2.37%) |
Oct 01, 2018 | 446.97 | 458.86 | 446.00 | 446.97 | 959,194 | -7.55(-1.66%) |
Sep 28, 2018 | 461.80 | 462.31 | 453.67 | 454.52 | 932,900 | -10.88(-2.34%) |
Sep 27, 2018 | 469.04 | 473.98 | 464.35 | 465.40 | 440,695 | -2.51(-0.54%) |
Sep 26, 2018 | 467.30 | 471.50 | 462.97 | 467.91 | 547,930 | +2.29(+0.49%) |
Sep 25, 2018 | 468.09 | 468.90 | 463.59 | 465.62 | 354,334 | -0.27(-0.06%) |
Sep 24, 2018 | 465.11 | 467.35 | 458.08 | 465.89 | 620,251 | -1.48(-0.32%) |
Sep 21, 2018 | 480.48 | 480.88 | 465.22 | 467.37 | 994,700 | -12.73(-2.65%) |
Sep 20, 2018 | 492.30 | 496.89 | 477.30 | 480.10 | 654,024 | -10.50(-2.14%) |
Sep 19, 2018 | 491.11 | 492.97 | 488.84 | 490.60 | 386,327 | -0.89(-0.18%) |
Sep 18, 2018 | 487.63 | 493.81 | 487.63 | 491.49 | 438,788 | +3.17(+0.65%) |
Sep 17, 2018 | 491.62 | 491.62 | 481.99 | 488.32 | 633,413 | -3.24(-0.66%) |
Sep 14, 2018 | 497.24 | 497.24 | 488.51 | 491.56 | 506,300 | -4.38(-0.88%) |
Sep 13, 2018 | 494.80 | 497.87 | 491.88 | 495.94 | 438,653 | +1.17(+0.24%) |
Sep 12, 2018 | 488.13 | 495.85 | 484.53 | 494.77 | 513,521 | +6.54(+1.34%) |
Sep 11, 2018 | 489.12 | 493.56 | 487.34 | 488.23 | 406,352 | -0.89(-0.18%) |
Sep 10, 2018 | 482.78 | 490.47 | 477.83 | 489.12 | 781,276 | +7.09(+1.47%) |
Sep 07, 2018 | 474.76 | 483.29 | 468.17 | 482.03 | 780,200 | +0.98(+0.20%) |
Sep 06, 2018 | 479.52 | 482.43 | 476.26 | 481.05 | 796,881 | +3.17(+0.66%) |
Sep 05, 2018 | 479.10 | 481.52 | 473.29 | 477.88 | 710,529 | +0.39(+0.08%) |
Sep 04, 2018 | 472.35 | 479.45 | 471.25 | 477.49 | 593,312 | +2.31(+0.49%) |
Aug 31, 2018 | 475.18 | 475.18 | 475.18 | 0 | -8.81(-1.82%) | |
Aug 30, 2018 | 486.38 | 490.42 | 482.18 | 483.99 | 561,136 | -3.66(-0.75%) |
Aug 29, 2018 | 497.60 | 497.60 | 485.58 | 487.65 | 771,191 | -6.44(-1.30%) |
Aug 28, 2018 | 496.49 | 503.00 | 493.42 | 494.09 | 515,712 | -1.51(-0.30%) |
Aug 27, 2018 | 511.75 | 513.01 | 493.45 | 495.60 | 1,373,590 | -25.11(-4.82%) |
Aug 24, 2018 | 520.54 | 522.79 | 519.31 | 520.71 | 451,300 | +2.67(+0.52%) |
Aug 23, 2018 | 514.38 | 522.69 | 511.12 | 518.04 | 705,636 | -5.54(-1.06%) |
Aug 22, 2018 | 519.10 | 527.00 | 518.02 | 523.58 | 459,674 | +4.68(+0.90%) |
Aug 21, 2018 | 515.75 | 522.23 | 512.12 | 518.90 | 450,626 | +3.15(+0.61%) |
Aug 20, 2018 | 510.34 | 516.76 | 504.19 | 515.75 | 598,506 | +5.31(+1.04%) |
Aug 17, 2018 | 505.04 | 513.52 | 500.50 | 510.44 | 725,100 | +7.74(+1.54%) |
Aug 16, 2018 | 526.51 | 530.68 | 499.44 | 502.70 | 2,210,739 | -23.19(-4.41%) |
Aug 15, 2018 | 504.79 | 526.41 | 504.74 | 525.89 | 1,917,722 | +32.57(+6.60%) |
Aug 14, 2018 | 486.82 | 495.04 | 485.01 | 493.32 | 876,693 | +8.66(+1.79%) |
Aug 13, 2018 | 486.38 | 489.96 | 481.25 | 484.66 | 383,822 | -0.81(-0.17%) |
Aug 10, 2018 | 484.94 | 490.85 | 482.44 | 485.47 | 598,500 | -2.21(-0.45%) |
Aug 09, 2018 | 488.43 | 493.00 | 486.72 | 487.68 | 592,138 | +0.11(+0.02%) |
Aug 08, 2018 | 478.78 | 488.24 | 477.94 | 487.57 | 806,187 | +9.55(+2.00%) |
Aug 07, 2018 | 476.50 | 482.00 | 471.02 | 478.02 | 548,484 | +2.77(+0.58%) |
Aug 06, 2018 | 464.78 | 480.23 | 461.81 | 475.25 | 1,129,556 | +11.98(+2.59%) |
Aug 03, 2018 | 460.25 | 468.44 | 459.00 | 463.27 | 1,083,200 | +2.89(+0.63%) |
Aug 02, 2018 | 440.08 | 461.10 | 439.43 | 460.38 | 1,239,640 | +17.75(+4.01%) |
Aug 01, 2018 | 435.00 | 444.99 | 429.01 | 442.63 | 1,131,281 | +8.97(+2.07%) |
Jul 31, 2018 | 448.00 | 452.75 | 425.88 | 433.66 | 4,540,744 | -31.81(-6.83%) |
Jul 30, 2018 | 470.15 | 472.99 | 464.55 | 465.47 | 740,992 | -6.83(-1.45%) |
Jul 27, 2018 | 473.84 | 483.29 | 465.56 | 472.30 | 2,182,900 | +25.54(+5.72%) |
Jul 26, 2018 | 449.26 | 451.54 | 446.00 | 446.76 | 874,414 | -4.87(-1.08%) |
Jul 25, 2018 | 446.01 | 457.20 | 446.01 | 451.63 | 442,035 | +2.15(+0.48%) |
Jul 24, 2018 | 456.95 | 456.95 | 447.21 | 449.48 | 577,458 | -7.11(-1.56%) |
Jul 23, 2018 | 451.13 | 457.06 | 448.79 | 456.59 | 444,206 | +5.40(+1.20%) |
Jul 20, 2018 | 453.28 | 454.57 | 449.01 | 451.19 | 430,215 | -3.64(-0.80%) |
Jul 19, 2018 | 453.00 | 458.31 | 452.00 | 454.83 | 291,779 | +1.25(+0.28%) |
Jul 18, 2018 | 453.77 | 454.74 | 448.20 | 453.58 | 308,472 | +1.04(+0.23%) |
Jul 17, 2018 | 451.29 | 459.78 | 448.53 | 452.54 | 531,711 | +0.48(+0.11%) |
Jul 16, 2018 | 455.16 | 458.22 | 448.95 | 452.06 | 531,871 | -5.15(-1.13%) |
Jul 13, 2018 | 458.60 | 461.00 | 456.67 | 457.21 | 349,407 | -1.84(-0.40%) |
Jul 12, 2018 | 459.89 | 464.39 | 458.40 | 459.05 | 405,246 | +1.87(+0.41%) |
Jul 11, 2018 | 452.74 | 459.79 | 452.25 | 457.18 | 580,721 | +2.97(+0.65%) |
Jul 10, 2018 | 455.72 | 461.14 | 452.56 | 454.21 | 670,684 | -9.68(-2.09%) |
Jul 09, 2018 | 454.38 | 464.57 | 452.76 | 463.89 | 729,882 | +12.85(+2.85%) |
Jul 06, 2018 | 449.85 | 451.82 | 445.62 | 451.04 | 573,485 | +3.02(+0.67%) |
Jul 05, 2018 | 450.00 | 450.00 | 444.63 | 448.02 | 472,546 | -0.93(-0.21%) |
Jul 03, 2018 | 448.95 | 448.95 | 448.95 | 0 | +6.13(+1.38%) | |
Jul 02, 2018 | 427.98 | 442.99 | 424.36 | 442.82 | 701,690 | +11.45(+2.65%) |
Jun 29, 2018 | 433.00 | 437.60 | 429.28 | 431.37 | 1,027,550 | +3.01(+0.70%) |
Jun 28, 2018 | 434.55 | 438.87 | 415.06 | 428.36 | 2,254,095 | -28.88(-6.32%) |
Jun 27, 2018 | 460.00 | 467.51 | 455.20 | 457.24 | 628,409 | -4.46(-0.97%) |
Jun 26, 2018 | 455.46 | 465.15 | 455.00 | 461.70 | 907,727 | +7.53(+1.66%) |
Jun 25, 2018 | 467.00 | 467.65 | 450.58 | 454.17 | 794,048 | -15.77(-3.36%) |
Jun 22, 2018 | 469.19 | 474.46 | 464.08 | 469.94 | 663,554 | +6.78(+1.46%) |
Jun 21, 2018 | 468.60 | 473.96 | 462.74 | 463.16 | 506,903 | -2.34(-0.50%) |
Jun 20, 2018 | 469.30 | 470.76 | 462.16 | 465.50 | 372,737 | -3.72(-0.79%) |
Jun 19, 2018 | 464.30 | 471.20 | 464.00 | 469.22 | 554,126 | +0.76(+0.16%) |
Jun 18, 2018 | 459.02 | 472.31 | 458.59 | 468.46 | 551,154 | +6.45(+1.40%) |
Jun 15, 2018 | 465.45 | 460.44 | 462.01 | 544,926 | +1.57(+0.34%) | |
Jun 14, 2018 | 459.32 | 461.40 | 454.40 | 460.44 | 493,962 | +3.14(+0.69%) |
Jun 13, 2018 | 466.91 | 469.42 | 456.95 | 457.30 | 549,503 | -9.00(-1.93%) |
Jun 12, 2018 | 466.44 | 469.42 | 462.44 | 466.30 | 715,457 | -0.34(-0.07%) |
Jun 11, 2018 | 452.82 | 470.00 | 452.82 | 466.64 | 1,128,475 | +13.26(+2.92%) |
Jun 08, 2018 | 448.99 | 459.65 | 446.91 | 453.38 | 1,388,187 | +5.10(+1.14%) |
Jun 07, 2018 | 454.91 | 457.75 | 446.58 | 448.28 | 509,564 | -5.54(-1.22%) |
Jun 06, 2018 | 452.13 | 453.82 | 724,648 | +0.48(+0.11%) | ||
Jun 05, 2018 | 444.69 | 456.00 | 442.47 | 453.34 | 719,302 | +9.51(+2.14%) |
Jun 04, 2018 | 441.66 | 444.50 | 438.08 | 443.83 | 570,283 | +5.21(+1.19%) |
Jun 01, 2018 | 431.59 | 439.94 | 430.96 | 438.62 | 640,892 | +8.44(+1.96%) |
May 31, 2018 | 437.08 | 441.50 | 429.15 | 430.18 | 665,560 | -6.43(-1.47%) |
May 30, 2018 | 433.94 | 437.34 | 432.54 | 436.61 | 385,335 | +3.60(+0.83%) |
May 29, 2018 | 428.91 | 434.85 | 427.00 | 433.01 | 528,028 | +4.05(+0.94%) |
May 25, 2018 | 428.96 | 428.96 | 428.96 | 0 | -4.47(-1.03%) | |
May 24, 2018 | 435.00 | 435.59 | 430.63 | 433.43 | 298,003 | -2.08(-0.48%) |
May 23, 2018 | 432.00 | 436.25 | 430.64 | 435.51 | 369,767 | +2.07(+0.48%) |
May 22, 2018 | 435.77 | 435.77 | 430.60 | 433.44 | 410,674 | -0.42(-0.10%) |
May 21, 2018 | 433.27 | 435.75 | 430.20 | 433.86 | 412,400 | +1.91(+0.44%) |
May 18, 2018 | 438.27 | 439.69 | 431.05 | 431.95 | 709,961 | -6.63(-1.51%) |
May 17, 2018 | 444.51 | 444.91 | 436.09 | 438.58 | 1,139,812 | -6.09(-1.37%) |
May 16, 2018 | 429.32 | 447.70 | 429.32 | 444.67 | 1,860,542 | +18.11(+4.25%) |
May 15, 2018 | 424.74 | 431.23 | 422.67 | 426.56 | 730,912 | +1.50(+0.35%) |
May 14, 2018 | 427.30 | 432.83 | 423.52 | 425.06 | 823,948 | +0.16(+0.04%) |
May 11, 2018 | 422.15 | 428.33 | 421.72 | 424.90 | 546,085 | +2.23(+0.53%) |
May 10, 2018 | 423.82 | 426.50 | 420.52 | 422.67 | 465,403 | -2.02(-0.48%) |
May 09, 2018 | 428.92 | 429.93 | 422.66 | 424.69 | 571,860 | +0.27(+0.06%) |
May 08, 2018 | 418.68 | 428.28 | 418.01 | 424.42 | 674,490 | +4.80(+1.14%) |
May 07, 2018 | 421.61 | 421.69 | 415.27 | 419.62 | 581,294 | -0.79(-0.19%) |
May 04, 2018 | 418.90 | 424.10 | 417.54 | 420.41 | 704,122 | +0.99(+0.24%) |
May 03, 2018 | 420.89 | 423.01 | 416.65 | 419.42 | 801,111 | -1.80(-0.43%) |
May 02, 2018 | 424.73 | 425.10 | 417.58 | 421.22 | 1,048,246 | -4.79(-1.12%) |
May 01, 2018 | 423.29 | 431.00 | 420.01 | 426.01 | 969,800 | +2.68(+0.63%) |
Apr 30, 2018 | 427.60 | 432.50 | 419.81 | 423.33 | 1,680,780 | -4.02(-0.94%) |
Apr 27, 2018 | 420.28 | 433.00 | 416.81 | 427.35 | 3,145,854 | +4.85(+1.15%) |
Apr 26, 2018 | 388.33 | 425.65 | 386.11 | 422.50 | 7,033,467 | +82.98(+24.44%) |
Apr 25, 2018 | 333.22 | 342.01 | 330.37 | 339.52 | 1,356,656 | +6.42(+1.93%) |
Apr 24, 2018 | 332.95 | 339.04 | 329.66 | 333.10 | 849,954 | +2.39(+0.72%) |
Apr 23, 2018 | 333.65 | 336.30 | 326.00 | 330.71 | 981,391 | -1.24(-0.37%) |
Apr 20, 2018 | 336.06 | 339.75 | 330.57 | 331.95 | 802,754 | -6.51(-1.92%) |
Apr 19, 2018 | 339.00 | 342.58 | 334.01 | 338.46 | 709,824 | -0.90(-0.27%) |
Apr 18, 2018 | 336.00 | 351.17 | 335.72 | 339.36 | 1,597,041 | +4.75(+1.42%) |
Apr 17, 2018 | 330.00 | 340.76 | 329.58 | 334.61 | 894,468 | +8.01(+2.45%) |
Apr 16, 2018 | 318.59 | 330.00 | 318.11 | 326.60 | 782,952 | +8.24(+2.59%) |
Apr 13, 2018 | 328.40 | 328.40 | 316.00 | 318.36 | 625,476 | -6.72(-2.07%) |
Apr 12, 2018 | 323.65 | 327.69 | 319.70 | 325.08 | 617,710 | +3.33(+1.03%) |
Apr 11, 2018 | 321.45 | 331.90 | 320.58 | 321.75 | 668,065 | -0.02(-0.01%) |
Apr 10, 2018 | 319.89 | 323.80 | 315.77 | 321.77 | 595,373 | +4.67(+1.47%) |
Apr 09, 2018 | 320.09 | 321.71 | 316.88 | 317.10 | 514,713 | -0.97(-0.30%) |
Apr 06, 2018 | 325.09 | 328.06 | 315.68 | 318.07 | 633,603 | -9.64(-2.94%) |
Apr 05, 2018 | 326.10 | 334.06 | 325.19 | 327.71 | 599,341 | +1.87(+0.57%) |
Apr 04, 2018 | 313.95 | 328.03 | 312.51 | 325.84 | 690,320 | +9.18(+2.90%) |
Apr 03, 2018 | 311.55 | 317.81 | 311.00 | 316.66 | 598,578 | +5.50(+1.77%) |
Apr 02, 2018 | 322.24 | 323.55 | 307.70 | 311.16 | 819,356 | -11.95(-3.70%) |
Mar 29, 2018 | 323.11 | 323.11 | 323.11 | 0 | +3.60(+1.13%) | |
Mar 28, 2018 | 322.00 | 323.92 | 316.22 | 319.51 | 515,454 | -3.45(-1.07%) |
Mar 27, 2018 | 329.90 | 333.21 | 321.03 | 322.96 | 598,653 | -4.90(-1.49%) |
Mar 26, 2018 | 327.39 | 329.00 | 321.06 | 327.86 | 690,273 | +5.56(+1.73%) |
Mar 23, 2018 | 337.23 | 340.43 | 321.26 | 322.30 | 1,050,600 | -14.41(-4.28%) |
Mar 22, 2018 | 330.28 | 344.34 | 329.00 | 336.71 | 1,541,223 | +2.19(+0.65%) |
Mar 21, 2018 | 320.94 | 339.20 | 320.32 | 334.52 | 1,378,364 | +14.35(+4.48%) |
Mar 20, 2018 | 316.75 | 322.72 | 315.00 | 320.17 | 547,989 | +3.37(+1.06%) |
Mar 19, 2018 | 319.78 | 321.88 | 314.05 | 316.80 | 550,881 | -3.40(-1.06%) |
Mar 16, 2018 | 319.10 | 325.12 | 318.95 | 320.20 | 726,758 | +1.29(+0.40%) |
Mar 15, 2018 | 319.68 | 327.00 | 317.79 | 318.91 | 786,755 | -0.75(-0.23%) |
Mar 14, 2018 | 327.39 | 327.51 | 318.00 | 319.66 | 764,204 | -7.14(-2.18%) |
Mar 13, 2018 | 324.26 | 328.91 | 323.37 | 326.80 | 662,381 | +3.04(+0.94%) |
Mar 12, 2018 | 323.00 | 328.45 | 321.74 | 323.76 | 628,612 | +1.60(+0.50%) |
Mar 09, 2018 | 323.26 | 323.41 | 319.50 | 322.16 | 567,189 | +0.30(+0.09%) |
Mar 08, 2018 | 321.00 | 324.78 | 315.95 | 321.86 | 536,241 | +1.91(+0.60%) |
Mar 07, 2018 | 320.09 | 319.95 | 384,530 | +1.91(+0.60%) | ||
Mar 06, 2018 | 322.25 | 322.27 | 315.16 | 318.04 | 533,454 | -2.12(-0.66%) |
Mar 05, 2018 | 320.00 | 324.82 | 318.40 | 320.16 | 790,100 | +0.17(+0.05%) |
Mar 02, 2018 | 310.34 | 320.85 | 309.03 | 319.99 | 843,313 | +6.73(+2.15%) |
Mar 01, 2018 | 318.26 | 320.88 | 309.07 | 313.26 | 1,095,153 | -5.15(-1.62%) |
Feb 28, 2018 | 320.20 | 325.69 | 318.27 | 318.41 | 912,634 | -0.74(-0.23%) |
Feb 27, 2018 | 318.86 | 330.14 | 317.31 | 319.15 | 1,749,579 | +7.26(+2.33%) |
Feb 26, 2018 | 316.49 | 318.74 | 311.31 | 311.89 | 910,706 | -3.93(-1.24%) |
Feb 23, 2018 | 316.55 | 317.44 | 309.17 | 315.82 | 955,338 | +1.91(+0.61%) |
Feb 22, 2018 | 311.67 | 313.91 | 1,287,468 | -7.05(-2.20%) | ||
Feb 21, 2018 | 318.00 | 324.44 | 316.75 | 320.96 | 1,902,370 | +3.39(+1.07%) |
Feb 20, 2018 | 304.47 | 322.25 | 300.00 | 317.57 | 2,740,420 | +11.94(+3.91%) |
Feb 16, 2018 | 305.63 | 305.63 | 305.63 | 0 | +18.98(+6.62%) | |
Feb 15, 2018 | 291.99 | 291.99 | 286.16 | 286.65 | 1,208,515 | -3.26(-1.12%) |
Feb 14, 2018 | 281.50 | 292.06 | 281.00 | 289.91 | 5,382,383 | +38.58(+15.35%) |
Feb 13, 2018 | 254.13 | 257.96 | 250.62 | 251.33 | 1,477,401 | -3.12(-1.23%) |
Feb 12, 2018 | 257.00 | 259.16 | 249.31 | 254.45 | 1,953,456 | -1.01(-0.40%) |
Feb 09, 2018 | 266.79 | 267.34 | 247.51 | 255.46 | 3,064,613 | -10.55(-3.97%) |
Feb 08, 2018 | 270.17 | 270.94 | 265.00 | 266.01 | 1,890,147 | -6.20(-2.28%) |
Feb 07, 2018 | 273.64 | 279.70 | 268.04 | 272.21 | 4,777,164 | -32.12(-10.55%) |
Feb 06, 2018 | 296.80 | 305.46 | 293.77 | 304.33 | 2,045,907 | +0.95(+0.31%) |
Feb 05, 2018 | 310.88 | 313.97 | 299.17 | 303.38 | 1,346,991 | -8.26(-2.65%) |
Feb 02, 2018 | 313.81 | 317.50 | 310.85 | 311.64 | 951,975 | -3.08(-0.98%) |
Feb 01, 2018 | 314.06 | 315.20 | 306.20 | 314.72 | 1,646,181 | -10.04(-3.09%) |
Jan 31, 2018 | 322.87 | 330.00 | 321.68 | 324.76 | 737,056 | +2.68(+0.83%) |
Jan 30, 2018 | 329.69 | 330.18 | 313.01 | 322.08 | 1,929,248 | -10.25(-3.08%) |
Jan 29, 2018 | 327.00 | 336.24 | 325.00 | 332.33 | 764,790 | +2.10(+0.64%) |
Jan 26, 2018 | 332.56 | 332.56 | 326.77 | 330.23 | 665,600 | -3.74(-1.12%) |
Jan 25, 2018 | 330.34 | 335.18 | 329.60 | 333.97 | 573,437 | +4.44(+1.35%) |
Jan 24, 2018 | 329.92 | 331.94 | 324.27 | 329.53 | 786,738 | +0.82(+0.25%) |
Jan 23, 2018 | 330.00 | 334.39 | 327.99 | 328.71 | 1,224,918 | -1.29(-0.39%) |
Jan 22, 2018 | 340.00 | 340.25 | 329.31 | 330.00 | 1,435,864 | -13.87(-4.03%) |
Jan 19, 2018 | 339.25 | 345.88 | 338.37 | 343.87 | 1,152,978 | +6.34(+1.88%) |
Jan 18, 2018 | 334.51 | 341.50 | 332.62 | 337.53 | 888,333 | +2.90(+0.87%) |
Jan 17, 2018 | 328.00 | 339.60 | 325.00 | 334.63 | 979,028 | +7.26(+2.22%) |
Jan 16, 2018 | 329.33 | 330.94 | 324.90 | 327.37 | 706,540 | +0.03(+0.01%) |
Jan 12, 2018 | 327.34 | 327.34 | 327.34 | 0 | +1.84(+0.57%) | |
Jan 11, 2018 | 322.61 | 328.19 | 320.50 | 325.50 | 813,572 | +3.70(+1.15%) |
Jan 10, 2018 | 318.94 | 328.25 | 318.00 | 321.80 | 1,154,360 | +2.43(+0.76%) |
Jan 09, 2018 | 319.67 | 322.18 | 318.13 | 319.37 | 681,744 | +0.90(+0.28%) |
Jan 08, 2018 | 314.10 | 320.10 | 312.33 | 318.47 | 1,087,703 | +4.68(+1.49%) |
Jan 05, 2018 | 310.24 | 314.28 | 307.59 | 313.79 | 998,208 | +6.68(+2.18%) |
Jan 04, 2018 | 309.03 | 310.38 | 304.39 | 307.11 | 703,303 | -1.89(-0.61%) |
Jan 03, 2018 | 294.00 | 313.20 | 293.26 | 309.00 | 1,957,443 | +16.05(+5.48%) |