Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 204.43 | 205.04 | 197.54 | 198.77 | 173,994 | -0.26(-0.13%) |
Apr 29, 2019 | 199.83 | 201.87 | 197.63 | 199.04 | 185,544 | -1.06(-0.53%) |
Apr 26, 2019 | 202.39 | 203.19 | 193.92 | 200.10 | 334,081 | -7.33(-3.53%) |
Apr 25, 2019 | 209.99 | 212.64 | 206.19 | 207.43 | 275,698 | -1.94(-0.93%) |
Apr 24, 2019 | 221.65 | 221.78 | 209.31 | 209.37 | 281,280 | -12.28(-5.54%) |
Apr 23, 2019 | 223.06 | 224.03 | 216.88 | 221.65 | 237,318 | -0.09(-0.04%) |
Apr 22, 2019 | 215.11 | 222.62 | 213.08 | 221.73 | 291,120 | +12.98(+6.22%) |
Apr 18, 2019 | 213.52 | 214.84 | 207.52 | 208.75 | 262,975 | -3.36(-1.58%) |
Apr 17, 2019 | 216.17 | 218.34 | 211.40 | 212.11 | 184,632 | -1.06(-0.50%) |
Apr 16, 2019 | 211.58 | 213.87 | 209.02 | 213.17 | 218,130 | +4.15(+1.99%) |
Apr 15, 2019 | 211.93 | 213.61 | 207.99 | 209.02 | 188,919 | -3.71(-1.74%) |
Apr 12, 2019 | 220.14 | 220.58 | 211.31 | 212.73 | 342,042 | +1.59(+0.75%) |
Apr 11, 2019 | 209.81 | 215.55 | 206.37 | 211.14 | 304,885 | -0.09(-0.04%) |
Apr 10, 2019 | 210.16 | 213.70 | 209.19 | 211.22 | 335,754 | +2.83(+1.36%) |
Apr 09, 2019 | 213.52 | 214.49 | 206.63 | 208.40 | 383,763 | -8.21(-3.79%) |
Apr 08, 2019 | 215.20 | 219.79 | 213.87 | 216.61 | 425,754 | +2.91(+1.36%) |
Apr 05, 2019 | 204.78 | 214.32 | 204.60 | 213.70 | 444,257 | +10.77(+5.31%) |
Apr 04, 2019 | 198.42 | 203.45 | 195.68 | 202.92 | 298,872 | +4.68(+2.36%) |
Apr 03, 2019 | 206.10 | 207.02 | 196.08 | 198.24 | 368,332 | -6.00(-2.94%) |
Apr 02, 2019 | 209.81 | 210.43 | 202.57 | 204.25 | 322,703 | -4.50(-2.16%) |
Apr 01, 2019 | 204.78 | 209.64 | 203.72 | 208.75 | 375,834 | +8.30(+4.14%) |
Mar 29, 2019 | 207.52 | 208.75 | 198.60 | 200.45 | 239,273 | -1.32(-0.66%) |
Mar 28, 2019 | 196.30 | 202.22 | 196.04 | 201.78 | 147,658 | +2.30(+1.15%) |
Mar 27, 2019 | 203.63 | 205.93 | 194.74 | 199.48 | 268,195 | -4.42(-2.17%) |
Mar 26, 2019 | 201.69 | 207.69 | 200.54 | 203.90 | 323,755 | +8.57(+4.39%) |
Mar 25, 2019 | 192.42 | 196.27 | 189.68 | 195.33 | 243,083 | +0.09(+0.05%) |
Mar 22, 2019 | 206.81 | 207.60 | 192.77 | 195.24 | 438,753 | -17.04(-8.03%) |
Mar 21, 2019 | 205.93 | 213.48 | 205.04 | 212.28 | 216,892 | +4.24(+2.04%) |
Mar 20, 2019 | 201.87 | 213.52 | 200.45 | 208.05 | 276,085 | +5.30(+2.61%) |
Mar 19, 2019 | 208.13 | 210.69 | 200.28 | 202.75 | 310,078 | -1.61(-0.79%) |
Mar 18, 2019 | 196.89 | 205.41 | 196.89 | 204.36 | 204,420 | +8.25(+4.21%) |
Mar 15, 2019 | 195.14 | 198.12 | 194.43 | 196.10 | 241,993 | -0.35(-0.18%) |
Mar 14, 2019 | 196.72 | 199.67 | 195.93 | 196.45 | 177,220 | +0.35(+0.18%) |
Mar 13, 2019 | 194.61 | 196.37 | 191.54 | 196.10 | 318,080 | +6.06(+3.19%) |
Mar 12, 2019 | 187.67 | 193.16 | 187.67 | 190.04 | 272,944 | +3.43(+1.84%) |
Mar 11, 2019 | 182.40 | 187.94 | 181.79 | 186.62 | 255,559 | +8.34(+4.68%) |
Mar 08, 2019 | 179.94 | 180.65 | 173.36 | 178.28 | 360,212 | -10.80(-5.71%) |
Mar 07, 2019 | 192.77 | 193.21 | 186.97 | 189.08 | 352,155 | -3.51(-1.82%) |
Mar 06, 2019 | 196.01 | 196.45 | 189.69 | 192.59 | 326,903 | -7.82(-3.90%) |
Mar 05, 2019 | 203.48 | 203.48 | 196.10 | 200.41 | 276,462 | -1.84(-0.91%) |
Mar 04, 2019 | 203.74 | 204.97 | 193.21 | 202.25 | 454,230 | +1.05(+0.52%) |
Mar 01, 2019 | 194.00 | 201.33 | 194.00 | 201.20 | 415,233 | +10.36(+5.43%) |
Feb 28, 2019 | 196.72 | 197.42 | 187.32 | 190.83 | 310,083 | -5.97(-3.03%) |
Feb 27, 2019 | 197.86 | 202.87 | 194.08 | 196.81 | 308,330 | +2.20(+1.13%) |
Feb 26, 2019 | 195.93 | 199.97 | 194.43 | 194.61 | 266,977 | -1.84(-0.94%) |
Feb 25, 2019 | 192.94 | 198.47 | 192.94 | 196.45 | 260,001 | +0.88(+0.45%) |
Feb 22, 2019 | 197.95 | 200.06 | 192.68 | 195.58 | 346,388 | +1.67(+0.86%) |
Feb 21, 2019 | 201.72 | 203.13 | 191.88 | 193.91 | 450,439 | -9.57(-4.70%) |
Feb 20, 2019 | 199.88 | 206.47 | 199.79 | 203.48 | 247,832 | +2.46(+1.22%) |
Feb 19, 2019 | 196.37 | 203.22 | 195.40 | 201.02 | 361,243 | +2.02(+1.02%) |
Feb 15, 2019 | 195.22 | 199.62 | 194.57 | 199.00 | 464,151 | +8.96(+4.71%) |
Feb 14, 2019 | 186.35 | 194.17 | 185.21 | 190.04 | 571,003 | +1.76(+0.93%) |
Feb 13, 2019 | 183.46 | 192.50 | 182.93 | 188.29 | 567,485 | +7.20(+3.98%) |
Feb 12, 2019 | 181.88 | 184.34 | 178.89 | 181.09 | 303,684 | +6.32(+3.62%) |
Feb 11, 2019 | 168.79 | 175.55 | 168.26 | 174.76 | 327,370 | +2.46(+1.43%) |
Feb 08, 2019 | 173.53 | 174.50 | 163.35 | 172.30 | 327,440 | -2.63(-1.51%) |
Feb 07, 2019 | 183.54 | 185.65 | 169.67 | 174.94 | 512,225 | -12.21(-6.52%) |
Feb 06, 2019 | 189.08 | 190.31 | 186.79 | 187.15 | 341,112 | -4.30(-2.25%) |
Feb 05, 2019 | 189.96 | 192.59 | 188.46 | 191.45 | 415,433 | +0.70(+0.37%) |
Feb 04, 2019 | 186.09 | 190.92 | 181.35 | 190.75 | 396,861 | +1.49(+0.79%) |
Feb 01, 2019 | 187.06 | 192.50 | 184.07 | 189.25 | 625,276 | +9.48(+5.28%) |
Jan 31, 2019 | 177.66 | 182.49 | 175.99 | 179.77 | 516,464 | +3.16(+1.79%) |
Jan 30, 2019 | 173.18 | 178.28 | 170.02 | 176.61 | 384,548 | +6.94(+4.09%) |
Jan 29, 2019 | 170.99 | 172.92 | 169.14 | 169.67 | 318,008 | +1.58(+0.94%) |
Jan 28, 2019 | 166.24 | 168.18 | 162.47 | 168.09 | 428,398 | -5.36(-3.09%) |
Jan 25, 2019 | 170.72 | 176.43 | 170.37 | 173.44 | 409,221 | +6.41(+3.84%) |
Jan 24, 2019 | 163.26 | 171.43 | 161.24 | 167.03 | 334,361 | +2.81(+1.71%) |
Jan 23, 2019 | 171.87 | 172.04 | 160.18 | 164.22 | 485,664 | -5.27(-3.11%) |
Jan 22, 2019 | 175.38 | 176.69 | 168.26 | 169.49 | 680,365 | -11.94(-6.58%) |
Jan 18, 2019 | 176.96 | 181.88 | 174.15 | 181.44 | 577,360 | +9.92(+5.79%) |
Jan 17, 2019 | 163.08 | 173.44 | 161.76 | 171.51 | 340,311 | +4.83(+2.90%) |
Jan 16, 2019 | 166.86 | 170.72 | 165.01 | 166.68 | 451,701 | -0.62(-0.37%) |
Jan 15, 2019 | 168.18 | 171.95 | 164.93 | 167.30 | 501,956 | +1.49(+0.90%) |
Jan 14, 2019 | 161.85 | 167.56 | 161.24 | 165.81 | 406,308 | -0.97(-0.58%) |
Jan 11, 2019 | 167.39 | 168.62 | 162.38 | 166.77 | 417,340 | -3.34(-1.96%) |
Jan 10, 2019 | 163.35 | 170.55 | 161.94 | 170.11 | 521,016 | +1.58(+0.94%) |
Jan 09, 2019 | 167.47 | 170.11 | 162.29 | 168.53 | 629,597 | +7.38(+4.58%) |
Jan 08, 2019 | 163.78 | 164.94 | 158.43 | 161.15 | 465,648 | +3.95(+2.51%) |
Jan 07, 2019 | 154.30 | 160.54 | 147.89 | 157.20 | 567,386 | +6.24(+4.13%) |
Jan 04, 2019 | 143.59 | 151.84 | 141.48 | 150.96 | 779,716 | +14.31(+10.48%) |
Jan 03, 2019 | 142.27 | 143.79 | 131.99 | 136.65 | 470,442 | -4.48(-3.17%) |
Jan 02, 2019 | 126.02 | 143.67 | 124.70 | 141.13 | 634,182 | +8.08(+6.07%) |
Dec 31, 2018 | 134.54 | 136.03 | 128.57 | 133.05 | 578,225 | +1.84(+1.41%) |
Dec 28, 2018 | 136.65 | 137.79 | 128.75 | 131.20 | 558,389 | -3.60(-2.67%) |
Dec 27, 2018 | 124.53 | 134.89 | 119.00 | 134.80 | 667,025 | +2.65(+2.01%) |
Dec 26, 2018 | 117.92 | 132.33 | 108.57 | 132.15 | 682,175 | +20.53(+18.39%) |
Dec 24, 2018 | 123.07 | 124.20 | 111.36 | 111.63 | 649,455 | -15.02(-11.86%) |
Dec 21, 2018 | 132.85 | 137.22 | 124.03 | 126.65 | 456,967 | -4.19(-3.20%) |
Dec 20, 2018 | 137.39 | 143.95 | 128.31 | 130.84 | 813,843 | -11.88(-8.32%) |
Dec 19, 2018 | 150.93 | 159.14 | 139.05 | 142.72 | 504,750 | -5.50(-3.71%) |
Dec 18, 2018 | 158.97 | 160.28 | 145.56 | 148.22 | 660,433 | -11.01(-6.91%) |
Dec 17, 2018 | 167.09 | 171.46 | 155.91 | 159.23 | 629,318 | -9.61(-5.69%) |
Dec 14, 2018 | 176.88 | 180.11 | 166.31 | 168.84 | 338,369 | -12.58(-6.93%) |
Dec 13, 2018 | 178.88 | 184.82 | 176.00 | 181.42 | 236,385 | +1.84(+1.02%) |
Dec 12, 2018 | 185.78 | 189.98 | 179.32 | 179.58 | 310,802 | +1.92(+1.08%) |
Dec 11, 2018 | 185.96 | 186.64 | 172.07 | 177.66 | 219,636 | +0.09(+0.05%) |
Dec 10, 2018 | 182.90 | 184.91 | 165.08 | 177.57 | 405,262 | -9.00(-4.82%) |
Dec 07, 2018 | 200.72 | 208.93 | 185.35 | 186.57 | 390,392 | -3.76(-1.97%) |
Dec 06, 2018 | 187.62 | 190.50 | 177.22 | 190.33 | 452,932 | -10.74(-5.34%) |
Dec 04, 2018 | 218.89 | 222.21 | 199.67 | 201.07 | 312,632 | -18.61(-8.47%) |
Dec 03, 2018 | 220.98 | 223.69 | 212.51 | 219.67 | 215,426 | +14.24(+6.93%) |
Nov 30, 2018 | 202.12 | 207.97 | 198.71 | 205.44 | 144,449 | -2.01(-0.97%) |
Nov 29, 2018 | 204.21 | 212.34 | 202.90 | 207.44 | 158,475 | +3.75(+1.84%) |
Nov 28, 2018 | 193.65 | 203.86 | 189.10 | 203.69 | 307,010 | +10.04(+5.19%) |
Nov 27, 2018 | 192.34 | 197.66 | 190.15 | 193.65 | 229,103 | -2.01(-1.03%) |
Nov 26, 2018 | 191.81 | 198.89 | 191.81 | 195.65 | 180,696 | +9.17(+4.92%) |
Nov 23, 2018 | 191.37 | 193.03 | 182.38 | 186.48 | 263,413 | -20.18(-9.76%) |
Nov 21, 2018 | 206.66 | 206.66 | 206.66 | 0 | +9.26(+4.69%) | |
Nov 20, 2018 | 208.41 | 211.81 | 192.51 | 197.40 | 422,317 | -21.31(-9.74%) |
Nov 19, 2018 | 215.22 | 221.42 | 213.04 | 218.71 | 269,131 | -0.70(-0.32%) |
Nov 16, 2018 | 214.43 | 221.16 | 212.25 | 219.41 | 386,396 | +7.25(+3.42%) |
Nov 15, 2018 | 199.41 | 212.34 | 193.47 | 212.16 | 470,125 | +9.52(+4.70%) |
Nov 14, 2018 | 213.04 | 215.57 | 197.14 | 202.64 | 472,667 | -0.35(-0.17%) |
Nov 13, 2018 | 216.79 | 220.37 | 200.46 | 202.99 | 540,840 | -15.55(-7.11%) |
Nov 12, 2018 | 237.58 | 241.07 | 217.60 | 218.54 | 394,503 | -15.29(-6.54%) |
Nov 09, 2018 | 226.75 | 238.10 | 221.68 | 233.82 | 273,328 | -0.70(-0.30%) |
Nov 08, 2018 | 247.62 | 253.74 | 232.16 | 234.52 | 235,223 | -16.42(-6.54%) |
Nov 07, 2018 | 248.15 | 253.56 | 240.64 | 250.94 | 358,342 | +11.62(+4.85%) |
Nov 06, 2018 | 237.32 | 241.07 | 231.20 | 239.33 | 294,917 | +2.36(+1.00%) |
Nov 05, 2018 | 232.25 | 239.06 | 231.73 | 236.97 | 359,283 | +11.35(+5.03%) |
Nov 02, 2018 | 233.82 | 239.24 | 218.28 | 225.61 | 312,884 | -1.31(-0.58%) |
Nov 01, 2018 | 223.34 | 230.16 | 216.00 | 226.92 | 290,434 | +5.68(+2.57%) |
Oct 31, 2018 | 222.12 | 232.43 | 220.55 | 221.25 | 339,315 | +4.02(+1.85%) |
Oct 30, 2018 | 201.42 | 218.89 | 199.58 | 217.23 | 506,541 | +13.63(+6.69%) |
Oct 29, 2018 | 219.94 | 220.90 | 194.96 | 203.60 | 481,325 | -11.88(-5.51%) |
Oct 26, 2018 | 214.87 | 223.52 | 204.65 | 215.48 | 515,745 | -5.24(-2.37%) |
Oct 25, 2018 | 220.02 | 227.01 | 216.18 | 220.72 | 216,440 | +7.16(+3.35%) |
Oct 24, 2018 | 245.53 | 245.53 | 212.69 | 213.56 | 315,604 | -27.51(-11.41%) |
Oct 23, 2018 | 250.68 | 250.68 | 230.77 | 241.07 | 296,432 | -21.05(-8.03%) |
Oct 22, 2018 | 270.77 | 272.17 | 257.06 | 262.12 | 173,882 | -8.82(-3.26%) |
Oct 19, 2018 | 276.97 | 283.17 | 270.42 | 270.95 | 269,893 | -7.34(-2.64%) |
Oct 18, 2018 | 275.05 | 286.23 | 273.38 | 278.28 | 227,283 | -4.45(-1.58%) |
Oct 17, 2018 | 286.23 | 289.03 | 275.40 | 282.74 | 195,996 | -5.68(-1.97%) |
Oct 16, 2018 | 284.22 | 289.81 | 280.47 | 288.42 | 230,045 | +6.90(+2.45%) |
Oct 15, 2018 | 289.20 | 292.08 | 281.25 | 281.51 | 244,039 | -7.07(-2.45%) |
Oct 12, 2018 | 297.41 | 297.41 | 275.88 | 288.59 | 259,383 | +2.27(+0.79%) |
Oct 11, 2018 | 309.46 | 310.34 | 279.94 | 286.32 | 253,309 | -29.44(-9.32%) |
Oct 10, 2018 | 352.79 | 355.93 | 314.62 | 315.75 | 426,539 | -37.47(-10.61%) |
Oct 09, 2018 | 345.71 | 359.78 | 342.31 | 353.23 | 229,283 | +9.87(+2.87%) |
Oct 08, 2018 | 336.28 | 344.67 | 332.87 | 343.36 | 156,127 | -0.61(-0.18%) |
Oct 05, 2018 | 343.70 | 347.37 | 337.68 | 343.97 | 210,199 | -0.09(-0.03%) |
Oct 04, 2018 | 345.80 | 351.56 | 338.29 | 344.05 | 235,913 | -5.68(-1.62%) |
Oct 03, 2018 | 344.32 | 351.83 | 342.13 | 349.73 | 241,024 | +8.47(+2.48%) |
Oct 02, 2018 | 342.05 | 343.97 | 333.57 | 341.26 | 191,689 | +0.96(+0.28%) |
Oct 01, 2018 | 330.17 | 343.27 | 330.17 | 340.30 | 252,142 | +14.50(+4.45%) |
Sep 28, 2018 | 324.93 | 336.19 | 323.26 | 325.80 | 168,434 | -2.88(-0.88%) |
Sep 27, 2018 | 333.75 | 333.75 | 326.15 | 328.68 | 151,106 | +0.26(+0.08%) |
Sep 26, 2018 | 333.92 | 337.42 | 327.02 | 328.42 | 170,170 | -9.52(-2.82%) |
Sep 25, 2018 | 338.81 | 342.66 | 337.07 | 337.94 | 247,545 | +5.71(+1.72%) |
Sep 24, 2018 | 326.05 | 336.24 | 326.05 | 332.23 | 264,787 | +14.19(+4.46%) |
Sep 21, 2018 | 316.30 | 321.35 | 311.07 | 318.04 | 291,885 | +6.18(+1.98%) |
Sep 20, 2018 | 316.12 | 319.60 | 311.16 | 311.85 | 156,996 | -0.26(-0.08%) |
Sep 19, 2018 | 310.11 | 315.86 | 308.54 | 312.12 | 170,616 | +2.96(+0.96%) |
Sep 18, 2018 | 309.07 | 315.29 | 309.07 | 309.15 | 168,755 | +6.27(+2.07%) |
Sep 17, 2018 | 304.10 | 309.24 | 301.14 | 302.88 | 109,576 | +0.96(+0.32%) |
Sep 14, 2018 | 297.92 | 305.06 | 297.05 | 301.93 | 137,232 | +5.05(+1.70%) |
Sep 13, 2018 | 296.09 | 298.96 | 289.65 | 296.88 | 164,021 | +0.00(+0.00%) |
Sep 12, 2018 | 299.57 | 305.76 | 296.61 | 296.88 | 167,072 | +4.44(+1.52%) |
Sep 11, 2018 | 283.81 | 297.31 | 281.20 | 292.43 | 163,037 | +8.19(+2.88%) |
Sep 10, 2018 | 288.51 | 292.62 | 284.16 | 284.25 | 96,169 | -0.70(-0.24%) |
Sep 07, 2018 | 279.63 | 286.42 | 272.75 | 284.94 | 192,959 | -0.44(-0.15%) |
Sep 06, 2018 | 298.62 | 301.40 | 282.77 | 285.38 | 212,573 | -16.89(-5.59%) |
Sep 05, 2018 | 298.70 | 302.36 | 289.77 | 302.27 | 166,626 | -1.05(-0.34%) |
Sep 04, 2018 | 309.07 | 310.02 | 299.57 | 303.32 | 175,763 | -1.92(-0.63%) |
Aug 31, 2018 | 305.24 | 305.24 | 305.24 | 0 | -7.31(-2.34%) | |
Aug 30, 2018 | 314.90 | 316.82 | 307.76 | 312.55 | 230,535 | -2.70(-0.86%) |
Aug 29, 2018 | 313.33 | 319.17 | 309.76 | 315.25 | 189,432 | +5.40(+1.74%) |
Aug 28, 2018 | 315.16 | 319.26 | 309.07 | 309.85 | 195,041 | -4.01(-1.28%) |
Aug 27, 2018 | 310.20 | 314.90 | 308.54 | 313.86 | 216,009 | +6.79(+2.21%) |
Aug 24, 2018 | 306.54 | 312.38 | 305.24 | 307.06 | 163,391 | +6.53(+2.17%) |
Aug 23, 2018 | 301.84 | 302.10 | 297.07 | 300.53 | 154,633 | -4.62(-1.51%) |
Aug 22, 2018 | 300.97 | 307.76 | 299.49 | 305.15 | 163,485 | +10.71(+3.64%) |
Aug 21, 2018 | 296.09 | 301.49 | 293.48 | 294.44 | 203,315 | +4.44(+1.53%) |
Aug 20, 2018 | 285.55 | 293.04 | 284.25 | 290.00 | 183,670 | +5.31(+1.87%) |
Aug 17, 2018 | 285.20 | 286.60 | 281.29 | 284.68 | 177,733 | +2.44(+0.86%) |
Aug 16, 2018 | 281.20 | 287.12 | 280.24 | 282.24 | 151,442 | +5.49(+1.98%) |
Aug 15, 2018 | 301.66 | 301.66 | 274.14 | 276.76 | 360,136 | -31.96(-10.35%) |
Aug 14, 2018 | 312.90 | 315.16 | 305.24 | 308.72 | 179,761 | +1.83(+0.60%) |
Aug 13, 2018 | 316.03 | 320.30 | 306.37 | 306.89 | 227,694 | -11.15(-3.50%) |
Aug 10, 2018 | 312.20 | 318.65 | 309.33 | 318.04 | 255,955 | +4.62(+1.47%) |
Aug 09, 2018 | 323.52 | 324.83 | 311.94 | 313.42 | 199,509 | -8.88(-2.76%) |
Aug 08, 2018 | 323.96 | 326.05 | 316.51 | 322.30 | 256,828 | -6.71(-2.04%) |
Aug 07, 2018 | 331.62 | 334.76 | 326.48 | 329.01 | 204,697 | +6.53(+2.03%) |
Aug 06, 2018 | 322.48 | 327.01 | 316.12 | 322.48 | 237,861 | +2.87(+0.90%) |
Aug 03, 2018 | 322.39 | 323.78 | 314.12 | 319.60 | 259,641 | -4.62(-1.42%) |
Aug 02, 2018 | 321.52 | 325.93 | 315.95 | 324.22 | 185,279 | -4.70(-1.43%) |
Aug 01, 2018 | 336.15 | 336.15 | 324.31 | 328.92 | 225,279 | -14.28(-4.16%) |
Jul 31, 2018 | 347.04 | 350.43 | 341.55 | 343.20 | 206,550 | -3.22(-0.93%) |
Jul 30, 2018 | 345.64 | 349.82 | 342.33 | 346.43 | 223,984 | +9.23(+2.74%) |
Jul 27, 2018 | 330.14 | 342.86 | 329.18 | 337.19 | 172,221 | -4.96(-1.45%) |
Jul 26, 2018 | 332.93 | 343.73 | 331.27 | 342.16 | 182,704 | +10.10(+3.04%) |
Jul 25, 2018 | 324.31 | 333.62 | 319.87 | 332.06 | 183,267 | +8.88(+2.75%) |
Jul 24, 2018 | 315.16 | 328.75 | 314.55 | 323.17 | 254,555 | +11.41(+3.66%) |
Jul 23, 2018 | 319.08 | 319.40 | 310.02 | 311.77 | 165,969 | -4.01(-1.27%) |
Jul 20, 2018 | 319.87 | 321.26 | 312.73 | 315.77 | 189,450 | -3.31(-1.04%) |
Jul 19, 2018 | 316.56 | 323.26 | 315.49 | 319.08 | 198,192 | -0.26(-0.08%) |
Jul 18, 2018 | 315.25 | 320.65 | 304.80 | 319.34 | 278,392 | +0.17(+0.05%) |
Jul 17, 2018 | 319.08 | 323.78 | 313.16 | 319.17 | 221,831 | -3.31(-1.03%) |
Jul 16, 2018 | 324.39 | 329.18 | 314.03 | 322.48 | 310,353 | -11.76(-3.52%) |
Jul 13, 2018 | 330.14 | 339.89 | 327.18 | 334.23 | 241,728 | +5.57(+1.70%) |
Jul 12, 2018 | 331.19 | 335.37 | 321.95 | 328.66 | 220,804 | +1.31(+0.40%) |
Jul 11, 2018 | 340.16 | 345.56 | 320.65 | 327.36 | 344,285 | -22.03(-6.31%) |
Jul 10, 2018 | 347.30 | 358.10 | 347.12 | 349.39 | 256,938 | +7.23(+2.11%) |
Jul 09, 2018 | 333.10 | 343.38 | 332.75 | 342.16 | 258,492 | +14.37(+4.38%) |
Jul 06, 2018 | 318.21 | 330.49 | 314.29 | 327.79 | 156,525 | +6.10(+1.89%) |
Jul 05, 2018 | 329.10 | 331.54 | 318.99 | 321.69 | 252,181 | -2.09(-0.65%) |
Jul 03, 2018 | 323.78 | 323.78 | 323.78 | 0 | +7.31(+2.31%) | |
Jul 02, 2018 | 324.74 | 324.74 | 311.59 | 316.47 | 243,337 | -15.76(-4.74%) |
Jun 29, 2018 | 342.16 | 328.49 | 332.23 | 268,132 | +6.44(+1.98%) | |
Jun 28, 2018 | 328.83 | 332.06 | 318.32 | 325.79 | 289,330 | -1.48(-0.45%) |
Jun 27, 2018 | 321.69 | 338.94 | 321.17 | 327.27 | 490,308 | +12.80(+4.07%) |
Jun 26, 2018 | 306.11 | 318.04 | 302.45 | 314.47 | 333,391 | +12.11(+4.00%) |
Jun 25, 2018 | 320.74 | 321.00 | 296.89 | 302.36 | 507,131 | -21.07(-6.52%) |
Jun 22, 2018 | 324.31 | 332.75 | 322.56 | 323.44 | 363,608 | +19.42(+6.39%) |
Jun 21, 2018 | 316.56 | 316.56 | 300.27 | 304.02 | 299,398 | -18.81(-5.83%) |
Jun 20, 2018 | 324.48 | 326.13 | 315.25 | 322.83 | 165,185 | +4.53(+1.42%) |
Jun 19, 2018 | 309.94 | 322.13 | 306.54 | 318.30 | 160,769 | -2.58(-0.80%) |
Jun 18, 2018 | 309.29 | 327.04 | 309.29 | 320.87 | 220,212 | +10.03(+3.23%) |
Jun 15, 2018 | 332.28 | 309.64 | 310.85 | 268,632 | -21.44(-6.45%) | |
Jun 14, 2018 | 337.38 | 340.32 | 330.73 | 332.28 | 162,790 | -1.82(-0.54%) |
Jun 13, 2018 | 336.69 | 340.63 | 330.38 | 334.10 | 197,665 | -3.89(-1.15%) |
Jun 12, 2018 | 346.81 | 348.88 | 335.68 | 337.99 | 151,961 | -7.61(-2.20%) |
Jun 11, 2018 | 340.84 | 351.04 | 338.77 | 345.60 | 123,391 | +3.63(+1.06%) |
Jun 08, 2018 | 344.04 | 347.41 | 334.79 | 341.97 | 182,218 | -1.47(-0.43%) |
Jun 07, 2018 | 332.80 | 349.05 | 332.80 | 343.44 | 289,538 | +15.13(+4.61%) |
Jun 06, 2018 | 319.92 | 328.31 | 190,548 | +4.84(+1.50%) | ||
Jun 05, 2018 | 321.65 | 331.33 | 319.14 | 323.47 | 183,039 | -2.33(-0.72%) |
Jun 04, 2018 | 337.38 | 345.77 | 323.64 | 325.80 | 196,186 | -9.16(-2.74%) |
Jun 01, 2018 | 333.15 | 341.53 | 329.66 | 334.96 | 202,341 | +5.01(+1.52%) |
May 31, 2018 | 330.47 | 342.48 | 328.31 | 329.95 | 258,430 | -8.65(-2.55%) |
May 30, 2018 | 317.42 | 342.47 | 317.42 | 338.60 | 424,927 | +28.44(+9.17%) |
May 29, 2018 | 305.75 | 315.77 | 301.51 | 310.15 | 182,529 | -3.20(-1.02%) |
May 25, 2018 | 313.35 | 313.35 | 313.35 | 0 | -26.62(-7.83%) | |
May 24, 2018 | 345.77 | 346.81 | 335.22 | 339.98 | 309,784 | -17.89(-5.00%) |
May 23, 2018 | 351.30 | 358.30 | 342.75 | 357.87 | 259,256 | +0.35(+0.10%) |
May 22, 2018 | 372.65 | 379.83 | 354.85 | 357.52 | 268,559 | -14.52(-3.90%) |
May 21, 2018 | 367.47 | 372.57 | 362.45 | 372.05 | 239,949 | +9.94(+2.75%) |
May 18, 2018 | 368.59 | 369.63 | 360.98 | 362.11 | 208,949 | -8.56(-2.31%) |
May 17, 2018 | 357.70 | 371.96 | 357.44 | 370.67 | 301,406 | +15.82(+4.46%) |
May 16, 2018 | 349.05 | 355.11 | 344.13 | 354.85 | 193,246 | +4.15(+1.18%) |
May 15, 2018 | 347.67 | 352.51 | 343.00 | 350.70 | 206,642 | +0.00(+0.00%) |
May 14, 2018 | 346.20 | 355.32 | 346.04 | 350.70 | 242,132 | +7.18(+2.09%) |
May 11, 2018 | 343.09 | 350.44 | 341.36 | 343.52 | 209,910 | +0.95(+0.28%) |
May 10, 2018 | 338.42 | 344.47 | 334.10 | 342.57 | 198,081 | +7.69(+2.30%) |
May 09, 2018 | 326.49 | 345.25 | 326.15 | 334.88 | 386,158 | +19.45(+6.17%) |
May 08, 2018 | 308.60 | 315.69 | 291.92 | 315.43 | 433,819 | +7.35(+2.39%) |
May 07, 2018 | 314.30 | 328.39 | 306.48 | 308.08 | 356,244 | +1.12(+0.37%) |
May 04, 2018 | 299.95 | 310.33 | 296.58 | 306.96 | 212,130 | +4.24(+1.40%) |
May 03, 2018 | 301.25 | 304.19 | 290.79 | 302.72 | 304,164 | -2.42(-0.79%) |
May 02, 2018 | 298.23 | 311.97 | 298.23 | 305.14 | 212,336 | +4.06(+1.35%) |