Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 370.61 | 372.21 | 366.27 | 368.84 | 3,820,587 | -1.33(-0.36%) |
Apr 29, 2019 | 369.62 | 376.28 | 367.94 | 370.17 | 5,585,451 | -1.70(-0.46%) |
Apr 26, 2019 | 374.90 | 375.01 | 369.28 | 371.87 | 4,361,759 | -1.96(-0.53%) |
Apr 25, 2019 | 367.20 | 375.79 | 364.03 | 373.83 | 6,768,868 | +7.17(+1.95%) |
Apr 24, 2019 | 369.04 | 372.22 | 364.91 | 366.67 | 10,087,749 | +1.41(+0.38%) |
Apr 23, 2019 | 366.74 | 368.04 | 363.88 | 365.26 | 5,004,537 | -1.12(-0.31%) |
Apr 22, 2019 | 366.89 | 370.07 | 366.12 | 366.38 | 4,244,359 | -4.79(-1.29%) |
Apr 18, 2019 | 368.68 | 373.22 | 368.68 | 371.17 | 4,815,896 | +2.49(+0.68%) |
Apr 17, 2019 | 375.10 | 375.19 | 368.64 | 368.68 | 4,299,671 | -4.10(-1.10%) |
Apr 16, 2019 | 367.69 | 375.63 | 366.25 | 372.78 | 7,251,502 | +6.11(+1.67%) |
Apr 15, 2019 | 367.88 | 369.05 | 364.93 | 366.67 | 3,910,766 | -4.08(-1.10%) |
Apr 12, 2019 | 366.95 | 371.05 | 363.29 | 370.75 | 7,510,508 | +9.26(+2.56%) |
Apr 11, 2019 | 356.08 | 362.39 | 355.68 | 361.49 | 6,721,727 | +5.10(+1.43%) |
Apr 10, 2019 | 359.77 | 360.15 | 354.42 | 356.39 | 8,482,010 | -4.00(-1.11%) |
Apr 09, 2019 | 361.62 | 363.52 | 359.14 | 360.40 | 8,169,662 | -5.35(-1.46%) |
Apr 08, 2019 | 367.39 | 370.90 | 363.15 | 365.75 | 14,815,105 | -17.00(-4.44%) |
Apr 05, 2019 | 388.75 | 389.32 | 381.79 | 382.75 | 7,021,556 | -3.84(-0.99%) |
Apr 04, 2019 | 376.95 | 387.76 | 376.08 | 386.59 | 9,597,171 | +10.86(+2.89%) |
Apr 03, 2019 | 380.55 | 382.37 | 375.07 | 375.73 | 7,495,704 | -5.87(-1.54%) |
Apr 02, 2019 | 379.40 | 385.58 | 379.40 | 381.60 | 6,551,396 | -0.77(-0.20%) |
Apr 01, 2019 | 376.76 | 383.70 | 374.13 | 382.37 | 7,914,982 | +9.88(+2.65%) |
Mar 29, 2019 | 367.70 | 373.23 | 365.96 | 372.49 | 7,879,245 | +6.82(+1.86%) |
Mar 28, 2019 | 367.78 | 367.84 | 363.61 | 365.67 | 5,030,189 | +0.23(+0.06%) |
Mar 27, 2019 | 363.18 | 367.84 | 356.99 | 365.44 | 9,826,791 | +3.74(+1.03%) |
Mar 26, 2019 | 366.78 | 366.80 | 358.99 | 361.70 | 6,629,060 | -0.08(-0.02%) |
Mar 25, 2019 | 356.45 | 362.52 | 354.39 | 361.78 | 8,127,868 | +8.10(+2.29%) |
Mar 22, 2019 | 360.15 | 361.20 | 353.06 | 353.69 | 10,387,185 | -10.28(-2.83%) |
Mar 21, 2019 | 365.28 | 368.17 | 363.51 | 363.97 | 7,116,246 | -3.38(-0.92%) |
Mar 20, 2019 | 365.92 | 371.88 | 364.93 | 367.35 | 8,937,655 | +2.67(+0.73%) |
Mar 19, 2019 | 362.45 | 369.90 | 362.32 | 364.68 | 10,089,714 | +1.12(+0.31%) |
Mar 18, 2019 | 361.33 | 364.33 | 358.60 | 363.56 | 13,256,640 | -6.55(-1.77%) |
Mar 15, 2019 | 362.19 | 376.68 | 357.87 | 370.11 | 27,338,000 | +5.56(+1.52%) |
Mar 14, 2019 | 366.21 | 371.48 | 363.38 | 364.56 | 13,826,565 | -3.75(-1.02%) |
Mar 13, 2019 | 369.57 | 372.83 | 354.82 | 368.31 | 33,414,790 | +1.69(+0.46%) |
Mar 12, 2019 | 375.69 | 380.87 | 359.38 | 366.62 | 37,792,492 | -24.02(-6.15%) |
Mar 11, 2019 | 362.57 | 393.24 | 356.99 | 390.64 | 35,561,944 | -22.00(-5.33%) |
Mar 08, 2019 | 407.01 | 413.51 | 405.77 | 412.64 | 3,885,914 | -0.02(-0.00%) |
Mar 07, 2019 | 413.44 | 417.68 | 406.69 | 412.66 | 5,007,789 | -1.85(-0.45%) |
Mar 06, 2019 | 419.64 | 421.88 | 412.19 | 414.52 | 4,256,047 | -5.53(-1.32%) |
Mar 05, 2019 | 420.94 | 423.69 | 418.60 | 420.05 | 2,901,809 | -2.51(-0.59%) |
Mar 04, 2019 | 432.84 | 434.09 | 416.64 | 422.56 | 6,109,236 | -7.74(-1.80%) |
Mar 01, 2019 | 435.56 | 435.56 | 429.88 | 430.30 | 5,246,993 | +0.65(+0.15%) |
Feb 28, 2019 | 428.43 | 431.08 | 426.84 | 429.65 | 5,178,111 | +4.41(+1.04%) |
Feb 27, 2019 | 417.17 | 426.11 | 417.14 | 425.24 | 4,709,431 | +8.47(+2.03%) |
Feb 26, 2019 | 416.02 | 418.95 | 414.31 | 416.77 | 2,562,701 | -0.10(-0.02%) |
Feb 25, 2019 | 417.48 | 419.85 | 416.53 | 416.87 | 3,352,551 | +2.75(+0.67%) |
Feb 22, 2019 | 409.87 | 414.53 | 409.32 | 414.12 | 3,207,320 | +6.32(+1.55%) |
Feb 21, 2019 | 411.71 | 412.52 | 405.94 | 407.80 | 2,946,518 | -3.88(-0.94%) |
Feb 20, 2019 | 407.37 | 411.96 | 407.34 | 411.68 | 4,082,989 | +5.17(+1.27%) |
Feb 19, 2019 | 405.77 | 408.15 | 404.83 | 406.51 | 3,122,412 | -1.67(-0.41%) |
Feb 15, 2019 | 402.82 | 408.26 | 401.79 | 408.18 | 4,113,648 | +7.96(+1.99%) |
Feb 14, 2019 | 399.35 | 402.56 | 398.25 | 400.22 | 2,788,339 | -0.74(-0.19%) |
Feb 13, 2019 | 402.86 | 403.05 | 398.12 | 400.96 | 3,150,988 | -0.14(-0.03%) |
Feb 12, 2019 | 397.47 | 401.58 | 395.90 | 401.10 | 3,339,205 | +6.61(+1.68%) |
Feb 11, 2019 | 398.54 | 400.23 | 393.26 | 394.49 | 3,118,803 | -0.94(-0.24%) |
Feb 08, 2019 | 390.63 | 395.48 | 388.48 | 395.43 | 4,680,525 | -0.25(-0.06%) |
Feb 07, 2019 | 398.38 | 400.74 | 392.87 | 395.68 | 5,329,199 | -3.79(-0.95%) |
Feb 06, 2019 | 399.86 | 402.17 | 394.18 | 399.47 | 5,509,255 | +0.90(+0.23%) |
Feb 05, 2019 | 389.41 | 399.12 | 388.24 | 398.57 | 7,434,203 | +12.81(+3.32%) |
Feb 04, 2019 | 377.96 | 385.83 | 377.13 | 385.76 | 4,369,248 | +9.30(+2.47%) |
Feb 01, 2019 | 375.18 | 381.68 | 373.84 | 376.46 | 5,789,563 | +1.76(+0.47%) |
Jan 31, 2019 | 376.20 | 377.97 | 371.27 | 374.71 | 7,074,252 | -2.04(-0.54%) |
Jan 30, 2019 | 376.44 | 380.88 | 369.73 | 376.75 | 13,069,504 | +22.16(+6.25%) |
Jan 29, 2019 | 352.79 | 357.37 | 352.15 | 354.58 | 3,284,159 | +1.88(+0.53%) |
Jan 28, 2019 | 350.44 | 352.89 | 347.38 | 352.70 | 3,217,232 | -1.19(-0.34%) |
Jan 25, 2019 | 352.23 | 356.55 | 350.13 | 353.89 | 3,283,328 | +5.76(+1.66%) |
Jan 24, 2019 | 348.75 | 352.90 | 346.80 | 348.13 | 2,882,847 | -0.33(-0.09%) |
Jan 23, 2019 | 351.67 | 351.95 | 343.66 | 348.46 | 3,008,705 | +0.69(+0.20%) |
Jan 22, 2019 | 352.59 | 353.89 | 344.20 | 347.77 | 4,460,566 | -6.64(-1.87%) |
Jan 18, 2019 | 353.58 | 356.92 | 351.09 | 354.41 | 4,380,481 | +5.48(+1.57%) |
Jan 17, 2019 | 340.82 | 353.53 | 340.80 | 348.93 | 4,384,718 | +6.83(+2.00%) |
Jan 16, 2019 | 342.52 | 344.95 | 341.61 | 342.10 | 2,816,378 | -0.17(-0.05%) |
Jan 15, 2019 | 342.04 | 343.32 | 338.13 | 342.27 | 3,025,082 | +1.83(+0.54%) |
Jan 14, 2019 | 338.35 | 342.82 | 337.19 | 340.44 | 2,546,677 | -2.47(-0.72%) |
Jan 11, 2019 | 338.69 | 344.33 | 338.24 | 342.91 | 3,250,808 | +0.28(+0.08%) |
Jan 10, 2019 | 336.70 | 343.47 | 333.29 | 342.63 | 5,508,478 | +8.53(+2.55%) |
Jan 09, 2019 | 333.25 | 337.37 | 331.22 | 334.10 | 4,327,804 | +3.21(+0.97%) |
Jan 08, 2019 | 324.65 | 331.59 | 323.24 | 330.89 | 4,870,421 | +12.07(+3.79%) |
Jan 07, 2019 | 321.17 | 321.33 | 314.20 | 318.82 | 4,145,747 | +1.00(+0.31%) |
Jan 04, 2019 | 307.73 | 319.14 | 307.13 | 317.82 | 4,578,280 | +15.72(+5.20%) |
Jan 03, 2019 | 310.45 | 310.69 | 300.64 | 302.10 | 5,740,101 | -3.60(-1.18%) |
Jan 02, 2019 | 307.24 | 314.78 | 304.83 | 305.70 | 3,373,298 | -7.68(-2.45%) |
Dec 31, 2018 | 311.43 | 314.48 | 309.73 | 313.37 | 3,661,224 | +5.95(+1.93%) |
Dec 28, 2018 | 310.69 | 312.43 | 306.23 | 307.43 | 3,833,603 | -0.74(-0.24%) |
Dec 27, 2018 | 300.29 | 308.16 | 293.69 | 308.16 | 4,460,295 | +3.12(+1.02%) |
Dec 26, 2018 | 290.16 | 305.20 | 284.19 | 305.05 | 4,979,550 | +19.21(+6.72%) |
Dec 24, 2018 | 292.14 | 294.42 | 285.83 | 285.83 | 3,535,362 | -10.10(-3.41%) |
Dec 21, 2018 | 300.34 | 306.06 | 295.41 | 295.93 | 7,864,284 | -8.26(-2.72%) |
Dec 20, 2018 | 308.03 | 312.71 | 299.28 | 304.19 | 5,482,279 | -6.32(-2.03%) |
Dec 19, 2018 | 320.01 | 324.04 | 307.15 | 310.51 | 4,922,596 | -8.27(-2.59%) |
Dec 18, 2018 | 316.25 | 322.69 | 314.05 | 318.77 | 6,044,531 | +11.59(+3.77%) |
Dec 17, 2018 | 307.94 | 317.96 | 305.54 | 307.18 | 5,104,211 | -2.55(-0.82%) |
Dec 14, 2018 | 313.32 | 314.74 | 306.63 | 309.73 | 3,394,474 | -6.53(-2.06%) |
Dec 13, 2018 | 319.11 | 319.44 | 315.00 | 316.26 | 2,312,129 | -1.19(-0.37%) |
Dec 12, 2018 | 318.11 | 322.51 | 315.47 | 317.44 | 3,524,112 | +4.53(+1.45%) |
Dec 11, 2018 | 323.82 | 325.02 | 309.73 | 312.92 | 3,668,535 | -4.20(-1.32%) |
Dec 10, 2018 | 312.18 | 317.94 | 306.58 | 317.11 | 4,523,528 | +3.04(+0.97%) |
Dec 07, 2018 | 322.94 | 328.06 | 312.29 | 314.07 | 4,658,037 | -8.43(-2.62%) |
Dec 06, 2018 | 320.65 | 324.19 | 308.32 | 322.51 | 9,566,358 | -10.30(-3.09%) |
Dec 04, 2018 | 346.90 | 348.18 | 332.07 | 332.81 | 5,350,434 | -16.97(-4.85%) |
Dec 03, 2018 | 354.00 | 358.56 | 346.28 | 349.77 | 6,755,806 | +12.83(+3.81%) |
Nov 30, 2018 | 332.26 | 337.74 | 327.95 | 336.95 | 5,530,429 | +4.08(+1.23%) |
Nov 29, 2018 | 326.46 | 333.52 | 324.61 | 332.86 | 5,449,284 | +8.80(+2.72%) |
Nov 28, 2018 | 316.50 | 324.56 | 312.62 | 324.06 | 6,293,105 | +15.03(+4.86%) |
Nov 27, 2018 | 306.36 | 309.54 | 302.16 | 309.03 | 3,031,132 | +1.62(+0.53%) |
Nov 26, 2018 | 306.63 | 309.57 | 301.87 | 307.41 | 3,457,644 | +3.93(+1.29%) |
Nov 23, 2018 | 306.08 | 308.03 | 303.04 | 303.48 | 1,645,883 | -4.86(-1.58%) |
Nov 21, 2018 | 308.34 | 308.34 | 308.34 | 0 | -0.37(-0.12%) | |
Nov 20, 2018 | 293.55 | 313.06 | 288.21 | 308.71 | 7,074,735 | -3.15(-1.01%) |
Nov 19, 2018 | 326.05 | 326.53 | 308.22 | 311.86 | 6,973,972 | -14.59(-4.47%) |
Nov 16, 2018 | 329.40 | 330.56 | 321.79 | 326.44 | 4,553,992 | -5.46(-1.65%) |
Nov 15, 2018 | 331.46 | 338.13 | 326.99 | 331.90 | 5,003,543 | -3.06(-0.91%) |
Nov 14, 2018 | 342.12 | 345.78 | 334.16 | 334.96 | 3,537,331 | -4.65(-1.37%) |
Nov 13, 2018 | 339.66 | 345.32 | 332.36 | 339.62 | 5,102,771 | -7.31(-2.11%) |
Nov 12, 2018 | 359.73 | 359.99 | 345.91 | 346.93 | 3,172,989 | -11.96(-3.33%) |
Nov 09, 2018 | 357.42 | 360.50 | 355.76 | 358.89 | 2,665,749 | -1.39(-0.39%) |
Nov 08, 2018 | 358.88 | 363.12 | 355.20 | 360.28 | 2,831,928 | +0.45(+0.12%) |
Nov 07, 2018 | 355.59 | 360.63 | 347.72 | 359.83 | 4,148,864 | +5.37(+1.51%) |
Nov 06, 2018 | 350.53 | 356.37 | 350.24 | 354.46 | 2,551,559 | +4.34(+1.24%) |
Nov 05, 2018 | 347.97 | 351.38 | 344.80 | 350.12 | 2,329,602 | +4.09(+1.18%) |
Nov 02, 2018 | 354.94 | 359.37 | 345.07 | 346.03 | 4,166,329 | -5.15(-1.47%) |
Nov 01, 2018 | 345.76 | 352.62 | 341.63 | 351.17 | 3,887,338 | +7.94(+2.31%) |
Oct 31, 2018 | 340.96 | 351.49 | 340.96 | 343.23 | 4,316,882 | +4.79(+1.41%) |
Oct 30, 2018 | 319.52 | 339.55 | 318.96 | 338.44 | 5,968,409 | +13.85(+4.27%) |
Oct 29, 2018 | 348.74 | 349.86 | 317.86 | 324.59 | 7,713,665 | -22.90(-6.59%) |
Oct 26, 2018 | 348.88 | 351.39 | 342.52 | 347.50 | 4,211,406 | -4.35(-1.24%) |
Oct 25, 2018 | 345.59 | 352.45 | 343.34 | 351.85 | 4,138,024 | +8.82(+2.57%) |
Oct 24, 2018 | 349.74 | 352.65 | 340.17 | 343.03 | 8,726,368 | +4.45(+1.31%) |
Oct 23, 2018 | 338.05 | 341.97 | 331.60 | 338.58 | 4,536,326 | -5.74(-1.67%) |
Oct 22, 2018 | 346.12 | 347.00 | 340.91 | 344.31 | 2,338,645 | -0.27(-0.08%) |
Oct 19, 2018 | 348.01 | 348.08 | 342.60 | 344.58 | 3,609,895 | -2.99(-0.86%) |
Oct 18, 2018 | 352.87 | 355.71 | 345.07 | 347.57 | 3,364,945 | -5.95(-1.68%) |
Oct 17, 2018 | 355.94 | 356.42 | 350.81 | 353.52 | 2,313,229 | -2.66(-0.75%) |
Oct 16, 2018 | 348.64 | 356.49 | 346.80 | 356.18 | 2,914,604 | +9.06(+2.61%) |
Oct 15, 2018 | 347.68 | 350.67 | 343.85 | 347.12 | 3,079,752 | -1.19(-0.34%) |
Oct 12, 2018 | 354.02 | 355.09 | 340.72 | 348.31 | 5,696,368 | +1.93(+0.56%) |
Oct 11, 2018 | 351.53 | 357.73 | 343.46 | 346.38 | 6,476,184 | -9.05(-2.55%) |
Oct 10, 2018 | 370.41 | 371.22 | 355.06 | 355.43 | 6,235,710 | -17.38(-4.66%) |
Oct 09, 2018 | 371.77 | 374.14 | 368.65 | 372.81 | 2,959,488 | -0.32(-0.09%) |
Oct 08, 2018 | 371.26 | 374.06 | 364.98 | 373.13 | 3,435,918 | -0.68(-0.18%) |
Oct 05, 2018 | 376.25 | 379.53 | 370.48 | 373.81 | 2,997,838 | -3.40(-0.90%) |
Oct 04, 2018 | 377.94 | 378.27 | 372.66 | 377.21 | 3,951,718 | -2.23(-0.59%) |
Oct 03, 2018 | 376.16 | 381.36 | 374.02 | 379.44 | 4,955,868 | +5.74(+1.53%) |
Oct 02, 2018 | 368.37 | 375.88 | 367.32 | 373.71 | 4,778,044 | +3.95(+1.07%) |
Oct 01, 2018 | 362.87 | 370.65 | 362.71 | 369.76 | 4,917,847 | +10.05(+2.79%) |
Sep 28, 2018 | 356.55 | 361.96 | 354.22 | 359.71 | 3,722,381 | +4.36(+1.23%) |
Sep 27, 2018 | 356.33 | 356.88 | 352.46 | 355.35 | 2,435,585 | +2.28(+0.65%) |
Sep 26, 2018 | 355.46 | 356.48 | 352.38 | 353.07 | 2,448,815 | -2.13(-0.60%) |
Sep 25, 2018 | 356.99 | 358.32 | 354.86 | 355.20 | 3,066,503 | -0.73(-0.21%) |
Sep 24, 2018 | 358.84 | 359.70 | 355.29 | 355.93 | 2,894,746 | -4.10(-1.14%) |
Sep 21, 2018 | 357.30 | 360.36 | 354.06 | 360.03 | 7,386,038 | +4.61(+1.30%) |
Sep 20, 2018 | 356.66 | 359.55 | 353.69 | 355.42 | 4,144,519 | +2.17(+0.61%) |
Sep 19, 2018 | 351.67 | 359.06 | 351.29 | 353.25 | 4,914,424 | +1.59(+0.45%) |
Sep 18, 2018 | 345.59 | 353.82 | 344.43 | 351.67 | 3,104,988 | +7.37(+2.14%) |
Sep 17, 2018 | 347.51 | 349.46 | 342.92 | 344.30 | 2,639,489 | -3.71(-1.07%) |
Sep 14, 2018 | 344.76 | 350.39 | 344.43 | 348.01 | 2,931,773 | +4.20(+1.22%) |
Sep 13, 2018 | 344.68 | 348.61 | 342.69 | 343.81 | 3,264,209 | +1.98(+0.58%) |
Sep 12, 2018 | 333.69 | 343.40 | 333.32 | 341.83 | 4,138,815 | +7.89(+2.36%) |
Sep 11, 2018 | 327.90 | 335.26 | 326.26 | 333.94 | 2,823,797 | +3.28(+0.99%) |
Sep 10, 2018 | 338.04 | 339.26 | 330.48 | 330.66 | 3,168,408 | -7.18(-2.12%) |
Sep 07, 2018 | 337.39 | 338.54 | 333.17 | 337.83 | 4,054,670 | -1.93(-0.57%) |
Sep 06, 2018 | 336.16 | 341.77 | 335.22 | 339.76 | 3,706,939 | +4.44(+1.32%) |
Sep 05, 2018 | 334.44 | 335.87 | 331.92 | 335.32 | 3,059,528 | +0.42(+0.12%) |
Sep 04, 2018 | 330.41 | 334.97 | 328.16 | 334.90 | 2,790,824 | +3.35(+1.01%) |
Aug 31, 2018 | 331.56 | 331.56 | 331.56 | 0 | -3.97(-1.18%) | |
Aug 30, 2018 | 338.87 | 339.45 | 334.42 | 335.53 | 3,366,998 | -3.18(-0.94%) |
Aug 29, 2018 | 340.72 | 340.80 | 337.77 | 338.71 | 1,912,118 | -0.99(-0.29%) |
Aug 28, 2018 | 343.37 | 344.02 | 339.12 | 339.70 | 2,557,963 | -2.45(-0.72%) |
Aug 27, 2018 | 340.57 | 343.37 | 339.51 | 342.15 | 2,356,797 | +4.22(+1.25%) |
Aug 24, 2018 | 337.34 | 339.14 | 336.69 | 337.93 | 2,020,718 | +1.84(+0.55%) |
Aug 23, 2018 | 337.71 | 338.80 | 334.14 | 336.09 | 1,895,416 | -2.47(-0.73%) |
Aug 22, 2018 | 342.71 | 344.21 | 338.38 | 338.56 | 2,773,736 | -3.62(-1.06%) |
Aug 21, 2018 | 339.50 | 342.83 | 338.17 | 342.18 | 3,063,882 | +2.93(+0.86%) |
Aug 20, 2018 | 337.18 | 341.06 | 335.73 | 339.25 | 3,120,710 | +4.20(+1.25%) |
Aug 17, 2018 | 334.66 | 337.08 | 330.47 | 335.05 | 3,173,080 | +0.41(+0.12%) |
Aug 16, 2018 | 327.95 | 336.32 | 327.21 | 334.64 | 6,066,359 | +13.75(+4.29%) |
Aug 15, 2018 | 325.54 | 326.09 | 317.28 | 320.89 | 3,927,161 | -7.14(-2.18%) |
Aug 14, 2018 | 328.01 | 329.00 | 326.56 | 328.03 | 2,085,207 | +0.75(+0.23%) |
Aug 13, 2018 | 328.47 | 330.94 | 326.29 | 327.27 | 1,940,836 | -1.02(-0.31%) |
Aug 10, 2018 | 329.83 | 329.83 | 325.43 | 328.29 | 2,838,620 | -4.17(-1.25%) |
Aug 09, 2018 | 334.73 | 335.47 | 331.88 | 332.46 | 2,379,922 | -2.27(-0.68%) |
Aug 08, 2018 | 337.35 | 338.43 | 333.26 | 334.73 | 2,425,272 | -2.87(-0.85%) |
Aug 07, 2018 | 334.99 | 338.91 | 332.54 | 337.60 | 2,355,853 | +4.03(+1.21%) |
Aug 06, 2018 | 334.33 | 334.33 | 330.24 | 333.56 | 3,377,859 | -1.80(-0.54%) |
Aug 03, 2018 | 336.38 | 337.82 | 332.70 | 335.37 | 2,374,296 | -1.24(-0.37%) |
Aug 02, 2018 | 335.54 | 337.57 | 333.05 | 336.61 | 2,758,764 | -2.92(-0.86%) |
Aug 01, 2018 | 340.80 | 344.48 | 337.35 | 339.52 | 2,824,122 | -3.41(-0.99%) |
Jul 31, 2018 | 341.08 | 345.55 | 340.77 | 342.93 | 2,834,213 | +5.04(+1.49%) |
Jul 30, 2018 | 348.41 | 348.85 | 337.32 | 337.89 | 3,200,284 | -9.23(-2.66%) |
Jul 27, 2018 | 347.51 | 350.86 | 345.98 | 347.12 | 3,030,002 | +1.28(+0.37%) |
Jul 26, 2018 | 342.04 | 346.68 | 341.94 | 345.84 | 3,315,030 | +3.27(+0.96%) |
Jul 25, 2018 | 338.33 | 342.87 | 332.54 | 342.56 | 7,668,818 | -2.26(-0.66%) |
Jul 24, 2018 | 343.36 | 345.98 | 341.33 | 344.83 | 3,302,927 | +4.81(+1.42%) |
Jul 23, 2018 | 341.68 | 341.68 | 339.17 | 340.01 | 2,018,971 | -1.57(-0.46%) |
Jul 20, 2018 | 339.79 | 343.59 | 339.75 | 341.58 | 1,888,710 | -0.41(-0.12%) |
Jul 19, 2018 | 344.27 | 345.90 | 341.93 | 342.00 | 2,816,835 | -4.72(-1.36%) |
Jul 18, 2018 | 345.53 | 348.28 | 340.97 | 346.71 | 3,210,472 | +3.22(+0.94%) |
Jul 17, 2018 | 344.19 | 345.47 | 341.72 | 343.49 | 2,836,485 | +0.75(+0.22%) |
Jul 16, 2018 | 340.69 | 342.97 | 339.13 | 342.74 | 3,001,603 | +5.11(+1.51%) |
Jul 13, 2018 | 338.06 | 333.21 | 337.63 | 2,370,566 | +4.58(+1.38%) | |
Jul 12, 2018 | 333.59 | 329.88 | 333.05 | 2,109,185 | +5.23(+1.59%) | |
Jul 11, 2018 | 326.46 | 327.82 | 3,174,148 | -6.31(-1.89%) | ||
Jul 10, 2018 | 329.92 | 334.94 | 329.92 | 334.13 | 3,398,299 | +5.04(+1.53%) |
Jul 09, 2018 | 324.83 | 330.17 | 323.88 | 329.09 | 3,247,442 | +7.01(+2.18%) |
Jul 06, 2018 | 320.35 | 323.49 | 318.05 | 322.08 | 2,221,525 | +1.40(+0.44%) |
Jul 05, 2018 | 324.62 | 316.75 | 320.68 | 2,491,384 | +0.24(+0.07%) | |
Jul 03, 2018 | 320.44 | 320.44 | 320.44 | 0 | -3.03(-0.94%) | |
Jul 02, 2018 | 318.28 | 323.69 | 316.96 | 323.47 | 2,930,711 | +0.55(+0.17%) |
Jun 29, 2018 | 327.24 | 322.77 | 322.92 | 3,277,813 | +0.83(+0.26%) | |
Jun 28, 2018 | 317.62 | 324.87 | 315.11 | 322.09 | 3,477,403 | +4.65(+1.46%) |
Jun 27, 2018 | 322.29 | 328.61 | 317.39 | 317.44 | 4,755,336 | -1.43(-0.45%) |
Jun 26, 2018 | 319.92 | 321.85 | 318.08 | 318.87 | 3,233,604 | +0.10(+0.03%) |
Jun 25, 2018 | 320.04 | 321.32 | 315.31 | 318.77 | 5,201,052 | -7.42(-2.27%) |
Jun 22, 2018 | 327.65 | 328.15 | 323.97 | 326.19 | 3,426,671 | +1.20(+0.37%) |
Jun 21, 2018 | 328.35 | 328.35 | 323.63 | 324.99 | 4,204,915 | -4.84(-1.47%) |
Jun 20, 2018 | 333.02 | 333.96 | 327.68 | 329.83 | 4,715,566 | +1.51(+0.46%) |
Jun 19, 2018 | 334.14 | 334.14 | 325.87 | 328.32 | 7,118,835 | -13.11(-3.84%) |
Jun 18, 2018 | 339.94 | 344.22 | 339.15 | 341.43 | 3,487,943 | -3.02(-0.88%) |
Jun 15, 2018 | 348.09 | 340.21 | 344.45 | 10,333,734 | -4.37(-1.25%) | |
Jun 14, 2018 | 352.41 | 353.84 | 345.36 | 348.82 | 4,196,965 | -1.38(-0.39%) |
Jun 13, 2018 | 356.76 | 357.08 | 349.66 | 350.20 | 4,017,770 | -6.52(-1.83%) |
Jun 12, 2018 | 357.31 | 358.74 | 354.18 | 356.71 | 2,534,855 | -0.31(-0.09%) |
Jun 11, 2018 | 357.08 | 359.32 | 354.96 | 357.02 | 2,563,543 | +1.39(+0.39%) |
Jun 08, 2018 | 354.32 | 357.48 | 351.75 | 355.63 | 3,421,259 | +0.93(+0.26%) |
Jun 07, 2018 | 358.04 | 360.43 | 352.31 | 354.70 | 4,544,710 | -2.92(-0.82%) |
Jun 06, 2018 | 357.66 | 357.62 | 4,660,976 | +11.03(+3.18%) | ||
Jun 05, 2018 | 346.97 | 349.73 | 345.38 | 346.59 | 2,666,568 | -0.61(-0.17%) |
Jun 04, 2018 | 345.50 | 349.75 | 345.38 | 347.19 | 3,064,750 | +3.86(+1.12%) |
Jun 01, 2018 | 342.44 | 344.71 | 341.16 | 343.33 | 2,761,462 | +4.39(+1.29%) |
May 31, 2018 | 343.44 | 343.44 | 338.43 | 338.94 | 4,577,232 | -5.80(-1.68%) |
May 30, 2018 | 342.30 | 345.45 | 340.81 | 344.75 | 2,934,743 | +5.50(+1.62%) |
May 29, 2018 | 344.29 | 347.42 | 337.50 | 339.25 | 4,413,200 | -7.32(-2.11%) |
May 25, 2018 | 346.58 | 346.58 | 346.58 | 0 | +1.05(+0.30%) | |
May 24, 2018 | 345.00 | 347.13 | 341.07 | 345.53 | 4,084,991 | -0.20(-0.06%) |
May 23, 2018 | 339.06 | 346.11 | 338.43 | 345.73 | 4,672,072 | +4.03(+1.18%) |
May 22, 2018 | 350.34 | 351.16 | 341.22 | 341.70 | 5,598,224 | -8.57(-2.45%) |
May 21, 2018 | 345.01 | 351.30 | 345.00 | 350.26 | 7,047,840 | +12.21(+3.61%) |
May 18, 2018 | 332.63 | 338.84 | 332.24 | 338.05 | 4,496,388 | +6.82(+2.06%) |
May 17, 2018 | 327.69 | 331.83 | 327.48 | 331.23 | 2,577,225 | +3.05(+0.93%) |
May 16, 2018 | 329.17 | 330.67 | 327.53 | 328.18 | 2,316,847 | -1.11(-0.34%) |
May 15, 2018 | 330.13 | 330.95 | 327.50 | 329.28 | 3,126,272 | -2.38(-0.72%) |
May 14, 2018 | 331.09 | 334.69 | 330.99 | 331.66 | 2,618,419 | +2.05(+0.62%) |
May 11, 2018 | 330.87 | 332.45 | 328.25 | 329.61 | 2,423,098 | -1.55(-0.47%) |
May 10, 2018 | 331.08 | 335.49 | 329.56 | 331.16 | 4,072,011 | +1.23(+0.37%) |
May 09, 2018 | 325.13 | 332.25 | 324.25 | 329.93 | 4,537,281 | +5.87(+1.81%) |
May 08, 2018 | 325.40 | 327.25 | 322.37 | 324.06 | 4,189,929 | -1.97(-0.61%) |
May 07, 2018 | 321.05 | 328.47 | 321.03 | 326.03 | 4,376,261 | +5.75(+1.79%) |
May 04, 2018 | 314.16 | 321.68 | 314.16 | 320.28 | 3,816,518 | +3.58(+1.13%) |
May 03, 2018 | 309.31 | 318.56 | 305.62 | 316.70 | 6,663,823 | +6.23(+2.00%) |
May 02, 2018 | 315.56 | 316.72 | 310.27 | 310.48 | 3,581,972 | -5.12(-1.62%) |