Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 369.56 | 374.50 | 368.35 | 370.54 | 3,868,630 | -1.29(-0.35%) |
Apr 29, 2019 | 373.68 | 374.58 | 369.11 | 371.83 | 3,815,168 | -3.02(-0.81%) |
Apr 26, 2019 | 368.35 | 375.14 | 366.24 | 374.85 | 5,621,900 | +6.52(+1.77%) |
Apr 25, 2019 | 374.49 | 374.76 | 365.70 | 368.33 | 6,254,185 | -5.90(-1.58%) |
Apr 24, 2019 | 381.07 | 381.90 | 373.27 | 374.23 | 6,537,788 | -7.66(-2.01%) |
Apr 23, 2019 | 375.45 | 384.80 | 374.71 | 381.89 | 10,088,514 | +4.83(+1.28%) |
Apr 22, 2019 | 359.70 | 377.69 | 359.00 | 377.06 | 11,973,451 | +16.71(+4.64%) |
Apr 18, 2019 | 355.00 | 360.41 | 351.64 | 360.35 | 8,353,100 | +5.61(+1.58%) |
Apr 17, 2019 | 365.05 | 368.76 | 350.60 | 354.74 | 18,050,312 | -4.72(-1.31%) |
Apr 16, 2019 | 355.00 | 364.48 | 352.72 | 359.46 | 18,690,872 | +10.59(+3.04%) |
Apr 15, 2019 | 350.71 | 352.21 | 342.27 | 348.87 | 8,836,590 | -2.27(-0.65%) |
Apr 12, 2019 | 360.69 | 361.75 | 349.36 | 351.14 | 15,646,100 | -16.51(-4.49%) |
Apr 11, 2019 | 365.00 | 370.12 | 360.81 | 367.65 | 6,520,370 | +3.73(+1.02%) |
Apr 10, 2019 | 365.79 | 368.85 | 362.25 | 363.92 | 4,540,948 | -0.79(-0.22%) |
Apr 09, 2019 | 360.54 | 366.74 | 359.00 | 364.71 | 5,434,425 | +3.30(+0.91%) |
Apr 08, 2019 | 365.11 | 365.94 | 359.93 | 361.41 | 4,652,315 | -4.08(-1.12%) |
Apr 05, 2019 | 369.00 | 369.80 | 364.66 | 365.49 | 3,905,400 | -2.39(-0.65%) |
Apr 04, 2019 | 370.07 | 372.05 | 362.40 | 367.88 | 4,625,459 | -1.87(-0.51%) |
Apr 03, 2019 | 369.26 | 373.41 | 366.19 | 369.75 | 5,375,009 | +2.03(+0.55%) |
Apr 02, 2019 | 366.25 | 368.42 | 362.22 | 367.72 | 5,156,692 | +0.76(+0.21%) |
Apr 01, 2019 | 359.00 | 368.33 | 358.51 | 366.96 | 7,080,821 | +10.40(+2.92%) |
Mar 29, 2019 | 357.16 | 358.25 | 353.71 | 356.56 | 4,705,600 | +1.95(+0.55%) |
Mar 28, 2019 | 354.48 | 355.94 | 349.20 | 354.61 | 4,353,192 | +1.24(+0.35%) |
Mar 27, 2019 | 361.00 | 362.47 | 350.37 | 353.37 | 7,847,959 | -6.60(-1.83%) |
Mar 26, 2019 | 367.87 | 368.38 | 358.02 | 359.97 | 7,665,223 | -6.26(-1.71%) |
Mar 25, 2019 | 359.00 | 367.04 | 357.44 | 366.23 | 8,469,784 | +5.22(+1.45%) |
Mar 22, 2019 | 375.95 | 376.43 | 360.04 | 361.01 | 8,661,300 | -16.86(-4.46%) |
Mar 21, 2019 | 374.00 | 379.00 | 370.61 | 377.87 | 8,534,339 | +2.65(+0.71%) |
Mar 20, 2019 | 358.91 | 375.90 | 357.01 | 375.22 | 10,902,733 | +16.44(+4.58%) |
Mar 19, 2019 | 366.40 | 366.96 | 356.80 | 358.78 | 7,539,263 | -4.66(-1.28%) |
Mar 18, 2019 | 362.47 | 370.97 | 361.86 | 363.44 | 7,192,236 | +1.98(+0.55%) |
Mar 15, 2019 | 361.02 | 364.00 | 358.89 | 361.46 | 8,443,200 | +2.64(+0.74%) |
Mar 14, 2019 | 360.50 | 363.84 | 358.10 | 358.82 | 5,269,543 | -2.39(-0.66%) |
Mar 13, 2019 | 355.81 | 362.48 | 352.77 | 361.21 | 6,441,420 | +4.94(+1.39%) |
Mar 12, 2019 | 359.37 | 360.13 | 353.80 | 356.27 | 5,164,100 | -2.59(-0.72%) |
Mar 11, 2019 | 352.00 | 358.98 | 350.03 | 358.86 | 5,380,347 | +9.26(+2.65%) |
Mar 08, 2019 | 345.75 | 349.92 | 342.47 | 349.60 | 6,898,800 | -3.00(-0.85%) |
Mar 07, 2019 | 360.16 | 362.86 | 350.50 | 352.60 | 6,146,534 | -7.01(-1.95%) |
Mar 06, 2019 | 353.60 | 359.88 | 351.70 | 359.61 | 6,200,500 | +5.31(+1.50%) |
Mar 05, 2019 | 351.46 | 356.17 | 348.25 | 354.30 | 5,925,030 | +3.26(+0.93%) |
Mar 04, 2019 | 359.72 | 362.25 | 348.04 | 351.04 | 7,480,004 | -6.28(-1.76%) |
Mar 01, 2019 | 362.26 | 362.87 | 354.69 | 357.32 | 5,526,500 | -0.78(-0.22%) |
Feb 28, 2019 | 362.47 | 366.39 | 357.71 | 358.10 | 6,175,023 | -4.77(-1.31%) |
Feb 27, 2019 | 363.50 | 368.03 | 359.80 | 362.87 | 5,623,381 | -2.10(-0.58%) |
Feb 26, 2019 | 362.98 | 365.70 | 359.33 | 364.97 | 4,938,701 | +1.06(+0.29%) |
Feb 25, 2019 | 367.01 | 371.49 | 363.79 | 363.91 | 7,562,501 | +0.89(+0.25%) |
Feb 22, 2019 | 360.34 | 366.13 | 360.05 | 363.02 | 7,088,200 | +6.05(+1.69%) |
Feb 21, 2019 | 360.03 | 362.85 | 353.88 | 356.97 | 6,220,537 | -2.94(-0.82%) |
Feb 20, 2019 | 364.85 | 366.71 | 356.70 | 359.91 | 8,104,299 | -2.01(-0.56%) |
Feb 19, 2019 | 355.80 | 365.00 | 355.32 | 361.92 | 7,387,860 | +5.05(+1.42%) |
Feb 15, 2019 | 358.47 | 364.40 | 355.50 | 356.87 | 9,229,900 | -2.20(-0.61%) |
Feb 14, 2019 | 351.75 | 360.45 | 348.33 | 359.07 | 9,285,699 | +7.30(+2.08%) |
Feb 13, 2019 | 357.30 | 359.60 | 350.28 | 351.77 | 10,544,848 | -8.20(-2.28%) |
Feb 12, 2019 | 348.09 | 360.00 | 346.52 | 359.97 | 10,392,958 | +14.24(+4.12%) |
Feb 11, 2019 | 350.00 | 352.87 | 344.81 | 345.73 | 5,439,298 | -1.84(-0.53%) |
Feb 08, 2019 | 338.00 | 348.00 | 338.00 | 347.57 | 7,561,300 | +2.86(+0.83%) |
Feb 07, 2019 | 347.90 | 348.75 | 339.02 | 344.71 | 7,855,141 | -7.48(-2.12%) |
Feb 06, 2019 | 357.00 | 357.04 | 347.19 | 352.19 | 6,708,489 | -3.62(-1.02%) |
Feb 05, 2019 | 353.20 | 360.00 | 352.90 | 355.81 | 9,035,383 | +4.47(+1.27%) |
Feb 04, 2019 | 342.60 | 352.00 | 341.30 | 351.34 | 9,037,050 | +11.49(+3.38%) |
Feb 01, 2019 | 337.18 | 346.84 | 336.50 | 339.85 | 9,827,700 | +0.35(+0.10%) |
Jan 31, 2019 | 339.68 | 345.99 | 338.09 | 339.50 | 8,506,816 | -1.16(-0.34%) |
Jan 30, 2019 | 332.75 | 341.78 | 330.80 | 340.66 | 9,222,304 | +11.76(+3.58%) |
Jan 29, 2019 | 335.87 | 338.22 | 328.15 | 328.90 | 7,633,504 | -6.76(-2.01%) |
Jan 28, 2019 | 334.70 | 336.30 | 328.88 | 335.66 | 8,640,232 | -2.39(-0.71%) |
Jan 25, 2019 | 328.72 | 340.00 | 328.51 | 338.05 | 11,166,600 | +11.38(+3.48%) |
Jan 24, 2019 | 320.60 | 331.80 | 319.00 | 326.67 | 11,118,381 | +4.68(+1.45%) |
Jan 23, 2019 | 328.25 | 331.75 | 318.60 | 321.99 | 13,461,537 | -3.17(-0.97%) |
Jan 22, 2019 | 334.89 | 336.88 | 321.03 | 325.16 | 17,913,484 | -13.94(-4.11%) |
Jan 18, 2019 | 351.97 | 353.00 | 336.73 | 339.10 | 26,621,000 | -14.09(-3.99%) |
Jan 17, 2019 | 349.50 | 355.79 | 346.41 | 353.19 | 18,588,184 | +1.80(+0.51%) |
Jan 16, 2019 | 354.00 | 358.85 | 348.11 | 351.39 | 15,362,230 | -3.25(-0.92%) |
Jan 15, 2019 | 349.60 | 357.22 | 347.00 | 354.64 | 21,151,608 | +21.70(+6.52%) |
Jan 14, 2019 | 334.24 | 335.48 | 329.13 | 332.94 | 10,481,417 | -4.65(-1.38%) |
Jan 11, 2019 | 330.96 | 341.09 | 328.52 | 337.59 | 19,500,400 | +12.93(+3.98%) |
Jan 10, 2019 | 314.57 | 325.37 | 312.50 | 324.66 | 13,420,744 | +4.70(+1.47%) |
Jan 09, 2019 | 317.71 | 323.35 | 313.50 | 319.96 | 13,315,512 | -0.31(-0.10%) |
Jan 08, 2019 | 319.98 | 320.59 | 308.01 | 320.27 | 15,325,763 | +4.93(+1.56%) |
Jan 07, 2019 | 302.10 | 316.80 | 301.65 | 315.34 | 18,600,422 | +17.77(+5.97%) |
Jan 04, 2019 | 281.88 | 297.80 | 278.54 | 297.57 | 19,330,100 | +26.37(+9.72%) |
Jan 03, 2019 | 270.20 | 275.79 | 264.43 | 271.20 | 14,955,361 | +3.54(+1.32%) |
Jan 02, 2019 | 259.28 | 269.75 | 256.58 | 267.66 | 11,647,743 | +0.00(+0.00%) |
Dec 31, 2018 | 260.16 | 270.10 | 260.00 | 267.66 | 13,508,900 | +11.58(+4.52%) |
Dec 28, 2018 | 257.94 | 261.91 | 249.80 | 256.08 | 10,987,200 | +0.51(+0.20%) |
Dec 27, 2018 | 250.11 | 255.59 | 240.10 | 255.57 | 12,215,634 | +1.90(+0.75%) |
Dec 26, 2018 | 233.92 | 254.50 | 231.23 | 253.67 | 14,370,822 | +19.79(+8.46%) |
Dec 24, 2018 | 242.00 | 250.65 | 233.68 | 233.88 | 9,547,600 | -12.51(-5.08%) |
Dec 21, 2018 | 263.83 | 264.50 | 241.29 | 246.39 | 21,397,500 | -14.19(-5.45%) |
Dec 20, 2018 | 264.64 | 269.90 | 251.88 | 260.58 | 16,777,644 | -6.19(-2.32%) |
Dec 19, 2018 | 269.96 | 280.87 | 263.77 | 266.77 | 13,774,653 | -4.17(-1.54%) |
Dec 18, 2018 | 263.30 | 275.75 | 263.29 | 270.94 | 10,341,142 | +8.14(+3.10%) |
Dec 17, 2018 | 266.51 | 272.98 | 261.08 | 262.80 | 9,627,684 | -4.04(-1.51%) |
Dec 14, 2018 | 271.81 | 277.67 | 265.00 | 266.84 | 9,915,300 | -9.18(-3.33%) |
Dec 13, 2018 | 277.64 | 279.32 | 271.85 | 276.02 | 8,376,162 | +1.14(+0.41%) |
Dec 12, 2018 | 267.66 | 281.77 | 266.48 | 274.88 | 11,442,947 | +9.56(+3.60%) |
Dec 11, 2018 | 274.08 | 274.50 | 262.76 | 265.32 | 9,830,763 | -4.38(-1.62%) |
Dec 10, 2018 | 264.19 | 271.18 | 260.61 | 269.70 | 9,596,216 | +4.56(+1.72%) |
Dec 07, 2018 | 282.48 | 284.21 | 263.38 | 265.14 | 12,466,700 | -17.74(-6.27%) |
Dec 06, 2018 | 268.33 | 283.22 | 267.14 | 282.88 | 13,066,036 | +7.55(+2.74%) |
Dec 04, 2018 | 288.13 | 295.74 | 274.72 | 275.33 | 12,800,500 | -14.97(-5.16%) |
Dec 03, 2018 | 293.19 | 298.72 | 284.58 | 290.30 | 14,107,930 | +4.17(+1.46%) |
Nov 30, 2018 | 288.00 | 290.81 | 283.06 | 286.13 | 11,860,100 | -2.62(-0.91%) |
Nov 29, 2018 | 282.32 | 290.49 | 275.50 | 288.75 | 15,019,356 | +6.10(+2.16%) |
Nov 28, 2018 | 271.98 | 284.00 | 263.34 | 282.65 | 14,785,434 | +16.02(+6.01%) |
Nov 27, 2018 | 259.24 | 269.08 | 256.14 | 266.63 | 11,135,638 | +5.20(+1.99%) |
Nov 26, 2018 | 260.55 | 266.25 | 253.80 | 261.43 | 12,492,401 | +2.61(+1.01%) |
Nov 23, 2018 | 260.11 | 265.50 | 256.84 | 258.82 | 5,245,100 | -3.31(-1.26%) |
Nov 21, 2018 | 262.13 | 262.13 | 262.13 | 0 | -4.85(-1.82%) | |
Nov 20, 2018 | 254.63 | 276.34 | 250.00 | 266.98 | 16,680,375 | -3.62(-1.34%) |
Nov 19, 2018 | 283.79 | 285.09 | 269.15 | 270.60 | 12,499,742 | -15.61(-5.45%) |
Nov 16, 2018 | 287.14 | 291.72 | 281.00 | 286.21 | 9,099,400 | -3.85(-1.33%) |
Nov 15, 2018 | 285.51 | 292.50 | 282.16 | 290.06 | 9,946,643 | +3.33(+1.16%) |
Nov 14, 2018 | 300.40 | 301.84 | 278.30 | 286.73 | 16,839,188 | -7.67(-2.61%) |
Nov 13, 2018 | 295.00 | 303.55 | 289.10 | 294.40 | 12,215,743 | +0.33(+0.11%) |
Nov 12, 2018 | 300.00 | 302.49 | 290.63 | 294.07 | 10,914,592 | -9.40(-3.10%) |
Nov 09, 2018 | 311.07 | 312.98 | 298.01 | 303.47 | 13,480,700 | -14.45(-4.55%) |
Nov 08, 2018 | 328.00 | 332.05 | 316.61 | 317.92 | 11,014,798 | -9.58(-2.93%) |
Nov 07, 2018 | 312.90 | 328.56 | 311.00 | 327.50 | 13,314,110 | +16.66(+5.36%) |
Nov 06, 2018 | 314.76 | 320.22 | 305.30 | 310.84 | 9,693,885 | -4.60(-1.46%) |
Nov 05, 2018 | 311.10 | 317.53 | 303.74 | 315.44 | 10,262,249 | +6.34(+2.05%) |
Nov 02, 2018 | 318.00 | 321.88 | 308.33 | 309.10 | 13,404,600 | -8.28(-2.61%) |
Nov 01, 2018 | 304.59 | 318.45 | 296.67 | 317.38 | 15,109,264 | +15.60(+5.17%) |
Oct 31, 2018 | 297.77 | 311.50 | 295.05 | 301.78 | 20,352,968 | +15.97(+5.59%) |
Oct 30, 2018 | 275.57 | 290.52 | 271.21 | 285.81 | 23,675,780 | +0.97(+0.34%) |
Oct 29, 2018 | 305.26 | 307.89 | 275.40 | 284.84 | 21,687,988 | -14.99(-5.00%) |
Oct 26, 2018 | 300.51 | 313.99 | 292.30 | 299.83 | 19,616,000 | -13.04(-4.17%) |
Oct 25, 2018 | 307.12 | 319.94 | 305.25 | 312.87 | 13,337,708 | +11.04(+3.66%) |
Oct 24, 2018 | 332.28 | 333.00 | 300.73 | 301.83 | 19,025,438 | -31.33(-9.40%) |
Oct 23, 2018 | 318.00 | 336.58 | 316.77 | 333.16 | 14,896,380 | +3.62(+1.10%) |
Oct 22, 2018 | 333.10 | 335.80 | 320.34 | 329.54 | 17,092,600 | -3.13(-0.94%) |
Oct 19, 2018 | 351.00 | 355.80 | 332.20 | 332.67 | 16,717,200 | -14.04(-4.05%) |
Oct 18, 2018 | 360.67 | 362.20 | 346.05 | 346.71 | 18,435,072 | -17.99(-4.93%) |
Oct 17, 2018 | 378.33 | 380.00 | 356.50 | 364.70 | 32,592,288 | +18.30(+5.28%) |
Oct 16, 2018 | 337.24 | 347.95 | 330.56 | 346.40 | 20,031,904 | +13.27(+3.98%) |
Oct 15, 2018 | 337.63 | 339.21 | 326.93 | 333.13 | 11,203,002 | -6.43(-1.89%) |
Oct 12, 2018 | 339.57 | 341.30 | 328.90 | 339.56 | 14,870,800 | +18.46(+5.75%) |
Oct 11, 2018 | 324.94 | 334.20 | 315.81 | 321.10 | 16,062,413 | -4.79(-1.47%) |
Oct 10, 2018 | 353.52 | 355.15 | 325.39 | 325.89 | 17,171,736 | -29.82(-8.38%) |
Oct 09, 2018 | 348.48 | 358.72 | 347.09 | 355.71 | 8,735,780 | +6.61(+1.89%) |
Oct 08, 2018 | 345.18 | 352.95 | 338.11 | 349.10 | 12,373,250 | -2.25(-0.64%) |
Oct 05, 2018 | 359.77 | 363.50 | 343.00 | 351.35 | 13,522,900 | -12.30(-3.38%) |
Oct 04, 2018 | 375.88 | 375.92 | 360.40 | 363.65 | 9,066,901 | -13.40(-3.55%) |
Oct 03, 2018 | 378.53 | 380.93 | 374.88 | 377.05 | 5,796,612 | -0.09(-0.02%) |
Oct 02, 2018 | 384.38 | 386.80 | 373.83 | 377.14 | 8,636,632 | -4.29(-1.12%) |
Oct 01, 2018 | 375.85 | 386.11 | 375.59 | 381.43 | 8,372,323 | +7.30(+1.95%) |
Sep 28, 2018 | 379.24 | 380.80 | 373.73 | 374.13 | 7,114,800 | -6.58(-1.73%) |
Sep 27, 2018 | 379.87 | 383.20 | 376.00 | 380.71 | 7,302,087 | +2.83(+0.75%) |
Sep 26, 2018 | 373.59 | 382.00 | 370.88 | 377.88 | 13,795,016 | +8.45(+2.29%) |
Sep 25, 2018 | 370.23 | 371.34 | 364.49 | 369.43 | 6,796,211 | -0.18(-0.05%) |
Sep 24, 2018 | 359.00 | 373.64 | 354.33 | 369.61 | 9,313,876 | +8.42(+2.33%) |
Sep 21, 2018 | 366.59 | 372.22 | 360.74 | 361.19 | 11,930,500 | -4.17(-1.14%) |
Sep 20, 2018 | 370.26 | 370.26 | 363.17 | 365.36 | 6,765,298 | -1.60(-0.44%) |
Sep 19, 2018 | 373.95 | 377.61 | 359.17 | 366.96 | 11,855,415 | -0.69(-0.19%) |
Sep 18, 2018 | 353.67 | 368.15 | 351.56 | 367.65 | 10,408,387 | +17.30(+4.94%) |
Sep 17, 2018 | 364.22 | 367.33 | 349.57 | 350.35 | 7,060,336 | -14.21(-3.90%) |
Sep 14, 2018 | 368.55 | 371.09 | 363.46 | 364.56 | 4,756,400 | -3.59(-0.98%) |
Sep 13, 2018 | 371.91 | 374.09 | 366.84 | 368.15 | 8,357,823 | -1.80(-0.49%) |
Sep 12, 2018 | 359.08 | 370.43 | 356.24 | 369.95 | 10,474,136 | +14.02(+3.94%) |
Sep 11, 2018 | 344.67 | 356.15 | 343.90 | 355.93 | 6,194,161 | +7.52(+2.16%) |
Sep 10, 2018 | 352.27 | 352.50 | 343.08 | 348.41 | 5,749,670 | -0.27(-0.08%) |
Sep 07, 2018 | 342.20 | 355.75 | 341.25 | 348.68 | 9,105,800 | +2.22(+0.64%) |
Sep 06, 2018 | 347.44 | 356.00 | 341.99 | 346.46 | 13,045,080 | +5.28(+1.55%) |
Sep 05, 2018 | 360.00 | 363.39 | 335.83 | 341.18 | 13,086,161 | -22.42(-6.17%) |
Sep 04, 2018 | 366.47 | 368.88 | 361.26 | 363.60 | 7,595,919 | -4.08(-1.11%) |
Aug 31, 2018 | 367.68 | 367.68 | 367.68 | 0 | -3.30(-0.89%) | |
Aug 30, 2018 | 365.00 | 376.81 | 363.54 | 370.98 | 10,979,351 | +2.94(+0.80%) |
Aug 29, 2018 | 367.20 | 369.86 | 362.91 | 368.04 | 8,114,982 | -0.45(-0.12%) |
Aug 28, 2018 | 367.23 | 369.99 | 360.38 | 368.49 | 9,215,479 | +3.91(+1.07%) |
Aug 27, 2018 | 367.15 | 374.49 | 360.00 | 364.58 | 17,416,976 | +5.76(+1.61%) |
Aug 24, 2018 | 346.00 | 359.15 | 344.54 | 358.82 | 14,729,100 | +19.65(+5.79%) |
Aug 23, 2018 | 348.11 | 350.08 | 337.65 | 339.17 | 11,323,968 | -5.27(-1.53%) |
Aug 22, 2018 | 338.49 | 346.21 | 337.41 | 344.44 | 8,924,259 | +6.42(+1.90%) |
Aug 21, 2018 | 331.00 | 341.50 | 329.70 | 338.02 | 14,771,485 | +10.29(+3.14%) |
Aug 20, 2018 | 314.64 | 331.60 | 310.93 | 327.73 | 13,572,761 | +10.95(+3.46%) |
Aug 17, 2018 | 319.01 | 324.37 | 312.96 | 316.78 | 10,407,900 | -5.66(-1.76%) |
Aug 16, 2018 | 329.90 | 331.17 | 321.21 | 322.44 | 6,685,596 | -3.96(-1.21%) |
Aug 15, 2018 | 334.03 | 335.50 | 321.00 | 326.40 | 11,780,048 | -11.09(-3.29%) |
Aug 14, 2018 | 342.09 | 342.41 | 336.25 | 337.49 | 5,803,604 | -3.82(-1.12%) |
Aug 13, 2018 | 339.89 | 347.19 | 339.07 | 341.31 | 6,891,890 | -4.56(-1.32%) |
Aug 10, 2018 | 346.91 | 349.10 | 344.42 | 345.87 | 4,337,400 | -3.49(-1.00%) |
Aug 09, 2018 | 347.96 | 352.44 | 345.82 | 349.36 | 4,818,043 | +1.75(+0.50%) |
Aug 08, 2018 | 352.21 | 352.29 | 346.61 | 347.61 | 5,399,941 | -4.22(-1.20%) |
Aug 07, 2018 | 353.23 | 357.31 | 349.01 | 351.83 | 7,965,858 | +0.91(+0.26%) |
Aug 06, 2018 | 342.87 | 351.98 | 341.74 | 350.92 | 8,194,328 | +7.83(+2.28%) |
Aug 03, 2018 | 347.75 | 347.86 | 338.48 | 343.09 | 8,848,300 | -1.41(-0.41%) |
Aug 02, 2018 | 337.23 | 345.00 | 334.71 | 344.50 | 7,125,290 | +6.12(+1.81%) |
Aug 01, 2018 | 335.87 | 344.41 | 334.02 | 338.38 | 7,787,065 | +0.93(+0.28%) |
Jul 31, 2018 | 331.51 | 342.50 | 328.00 | 337.45 | 14,073,172 | +2.49(+0.74%) |
Jul 30, 2018 | 351.93 | 352.03 | 334.02 | 334.96 | 18,250,636 | -20.25(-5.70%) |
Jul 27, 2018 | 366.85 | 367.00 | 351.65 | 355.21 | 8,949,400 | -7.88(-2.17%) |
Jul 26, 2018 | 358.19 | 365.54 | 356.62 | 363.09 | 6,988,213 | +0.22(+0.06%) |
Jul 25, 2018 | 363.15 | 355.65 | 362.87 | 8,508,367 | +5.55(+1.55%) | |
Jul 24, 2018 | 366.94 | 367.40 | 354.56 | 357.32 | 12,847,638 | -5.34(-1.47%) |
Jul 23, 2018 | 363.88 | 353.60 | 362.66 | 11,500,949 | +1.61(+0.45%) | |
Jul 20, 2018 | 361.05 | 370.50 | 360.14 | 361.05 | 15,113,740 | -3.18(-0.87%) |
Jul 19, 2018 | 371.06 | 375.75 | 363.00 | 364.23 | 16,862,268 | -10.90(-2.91%) |
Jul 18, 2018 | 381.24 | 383.13 | 372.36 | 375.13 | 21,738,624 | -4.35(-1.15%) |
Jul 17, 2018 | 346.95 | 385.00 | 344.00 | 379.48 | 58,365,252 | -21.00(-5.24%) |
Jul 16, 2018 | 398.98 | 403.36 | 391.75 | 400.48 | 22,796,720 | +4.68(+1.18%) |
Jul 13, 2018 | 395.08 | 395.80 | 15,747,266 | -17.70(-4.28%) | ||
Jul 12, 2018 | 415.15 | 416.76 | 407.80 | 413.50 | 12,737,255 | -5.15(-1.23%) |
Jul 11, 2018 | 411.34 | 419.77 | 410.60 | 418.65 | 9,693,651 | +3.02(+0.73%) |
Jul 10, 2018 | 417.24 | 419.38 | 413.08 | 415.63 | 9,324,254 | -3.34(-0.80%) |
Jul 09, 2018 | 415.95 | 419.12 | 411.10 | 418.97 | 11,114,281 | +10.72(+2.63%) |
Jul 06, 2018 | 397.45 | 408.65 | 395.52 | 408.25 | 8,629,606 | +9.86(+2.47%) |
Jul 05, 2018 | 393.80 | 399.24 | 390.86 | 398.39 | 8,441,688 | +7.87(+2.02%) |
Jul 03, 2018 | 390.52 | 390.52 | 390.52 | 0 | -7.66(-1.92%) | |
Jul 02, 2018 | 385.45 | 398.20 | 380.00 | 398.18 | 8,136,575 | +6.75(+1.72%) |
Jun 29, 2018 | 399.19 | 401.33 | 390.55 | 391.43 | 9,252,511 | -3.99(-1.01%) |
Jun 28, 2018 | 395.00 | 396.90 | 387.26 | 395.42 | 12,214,721 | +5.03(+1.29%) |
Jun 27, 2018 | 407.56 | 411.59 | 390.00 | 390.39 | 16,522,218 | -9.00(-2.25%) |
Jun 26, 2018 | 393.28 | 404.78 | 389.50 | 399.39 | 15,180,244 | +14.91(+3.88%) |
Jun 25, 2018 | 404.69 | 405.99 | 378.75 | 384.48 | 22,477,080 | -26.61(-6.47%) |
Jun 22, 2018 | 419.98 | 420.50 | 409.65 | 411.09 | 10,428,621 | -4.35(-1.05%) |
Jun 21, 2018 | 421.38 | 423.21 | 406.40 | 415.44 | 18,387,124 | -1.32(-0.32%) |
Jun 20, 2018 | 415.15 | 419.47 | 409.60 | 416.76 | 16,482,235 | +11.78(+2.91%) |
Jun 19, 2018 | 389.50 | 405.29 | 388.50 | 404.98 | 16,690,880 | +14.58(+3.73%) |
Jun 18, 2018 | 387.72 | 393.16 | 386.50 | 390.40 | 6,812,466 | -1.58(-0.40%) |
Jun 15, 2018 | 392.87 | 392.87 | 391.98 | 13,588,114 | -0.89(-0.23%) | |
Jun 14, 2018 | 384.27 | 395.03 | 383.25 | 392.87 | 14,587,774 | +12.94(+3.41%) |
Jun 13, 2018 | 367.53 | 384.25 | 364.11 | 379.93 | 18,212,552 | +16.10(+4.43%) |
Jun 12, 2018 | 363.60 | 365.98 | 362.00 | 363.83 | 4,282,127 | +2.38(+0.66%) |
Jun 11, 2018 | 361.88 | 365.67 | 360.91 | 361.45 | 4,429,455 | +0.88(+0.24%) |
Jun 08, 2018 | 358.06 | 362.39 | 356.25 | 360.57 | 5,225,736 | -0.83(-0.23%) |
Jun 07, 2018 | 368.54 | 368.70 | 357.80 | 361.40 | 8,264,930 | -6.05(-1.65%) |
Jun 06, 2018 | 363.33 | 367.45 | 7,710,074 | +1.65(+0.45%) | ||
Jun 05, 2018 | 363.32 | 369.83 | 361.41 | 365.80 | 8,352,715 | +3.99(+1.10%) |
Jun 04, 2018 | 362.69 | 363.00 | 355.51 | 361.81 | 7,674,902 | +1.88(+0.52%) |
Jun 01, 2018 | 353.88 | 359.99 | 352.82 | 359.93 | 7,112,292 | +8.33(+2.37%) |
May 31, 2018 | 353.80 | 355.53 | 350.21 | 351.60 | 6,919,285 | -1.94(-0.55%) |
May 30, 2018 | 352.37 | 354.00 | 349.26 | 353.54 | 5,683,382 | +3.81(+1.09%) |
May 29, 2018 | 351.50 | 356.10 | 346.71 | 349.73 | 9,714,974 | -1.56(-0.44%) |
May 25, 2018 | 351.29 | 351.29 | 351.29 | 0 | +2.00(+0.57%) | |
May 24, 2018 | 344.34 | 354.00 | 341.12 | 349.29 | 14,750,892 | +4.57(+1.33%) |
May 23, 2018 | 329.04 | 345.00 | 328.09 | 344.72 | 10,039,675 | +13.10(+3.95%) |
May 22, 2018 | 334.05 | 336.63 | 331.15 | 331.62 | 5,921,397 | -0.20(-0.06%) |
May 21, 2018 | 327.11 | 331.88 | 325.45 | 331.82 | 6,651,146 | +7.64(+2.36%) |
May 18, 2018 | 324.90 | 326.42 | 322.80 | 324.18 | 3,577,717 | -1.04(-0.32%) |
May 17, 2018 | 327.53 | 330.45 | 323.17 | 325.22 | 4,933,937 | -2.97(-0.90%) |
May 16, 2018 | 326.28 | 329.72 | 325.14 | 328.19 | 3,667,673 | +2.06(+0.63%) |
May 15, 2018 | 325.94 | 326.94 | 322.43 | 326.13 | 4,745,425 | -2.40(-0.73%) |
May 14, 2018 | 327.25 | 330.50 | 327.04 | 328.53 | 4,088,617 | +2.07(+0.63%) |
May 11, 2018 | 329.65 | 331.26 | 324.87 | 326.46 | 4,589,731 | -3.14(-0.95%) |
May 10, 2018 | 331.50 | 332.06 | 327.34 | 329.60 | 5,298,997 | -0.70(-0.21%) |
May 09, 2018 | 328.79 | 331.95 | 327.51 | 330.30 | 5,631,902 | +3.41(+1.04%) |
May 08, 2018 | 325.90 | 327.35 | 323.05 | 326.89 | 4,733,809 | +0.63(+0.19%) |
May 07, 2018 | 322.00 | 329.02 | 319.34 | 326.26 | 7,121,616 | +6.17(+1.93%) |
May 04, 2018 | 308.71 | 320.98 | 308.04 | 320.09 | 8,209,513 | +8.40(+2.69%) |
May 03, 2018 | 312.59 | 312.59 | 305.73 | 311.69 | 6,132,719 | -1.67(-0.53%) |
May 02, 2018 | 311.65 | 317.10 | 310.40 | 313.36 | 5,695,050 | +0.06(+0.02%) |