Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 349.62 | 353.78 | 347.72 | 351.01 | 863,282 | +1.07(+0.30%) |
Nov 29, 2018 | 351.25 | 351.82 | 347.49 | 349.95 | 523,046 | +0.05(+0.01%) |
Nov 28, 2018 | 348.23 | 351.18 | 346.01 | 349.90 | 678,776 | +1.78(+0.51%) |
Nov 27, 2018 | 348.19 | 351.16 | 344.72 | 348.12 | 366,902 | -0.05(-0.02%) |
Nov 26, 2018 | 348.43 | 349.84 | 346.46 | 348.18 | 628,000 | +1.61(+0.47%) |
Nov 23, 2018 | 347.07 | 348.45 | 344.90 | 346.57 | 212,500 | -2.27(-0.65%) |
Nov 21, 2018 | 348.83 | 348.83 | 348.83 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.71 | 351.67 | 340.95 | 343.01 | 892,767 | -6.35(-1.82%) |
Nov 19, 2018 | 355.06 | 359.71 | 347.65 | 349.36 | 480,943 | -4.70(-1.33%) |
Nov 16, 2018 | 349.10 | 354.79 | 348.94 | 354.06 | 713,456 | +3.05(+0.87%) |
Nov 15, 2018 | 350.52 | 352.70 | 343.91 | 351.01 | 545,499 | -0.04(-0.01%) |
Nov 14, 2018 | 351.00 | 353.76 | 346.26 | 351.05 | 481,516 | +1.63(+0.47%) |
Nov 13, 2018 | 353.88 | 354.25 | 348.84 | 349.42 | 538,579 | -3.29(-0.93%) |
Nov 12, 2018 | 348.58 | 354.36 | 348.58 | 352.71 | 538,505 | +4.06(+1.16%) |
Nov 09, 2018 | 352.74 | 353.46 | 344.92 | 348.65 | 818,351 | -4.11(-1.17%) |
Nov 08, 2018 | 362.82 | 363.32 | 352.45 | 352.76 | 834,430 | -9.53(-2.63%) |
Nov 07, 2018 | 362.29 | 363.81 | 359.44 | 362.29 | 588,775 | +3.59(+1.00%) |
Nov 06, 2018 | 359.27 | 362.14 | 356.09 | 358.70 | 605,464 | -0.38(-0.11%) |
Nov 05, 2018 | 360.02 | 363.54 | 356.46 | 359.08 | 783,756 | +3.65(+1.03%) |
Nov 02, 2018 | 355.25 | 359.82 | 346.42 | 355.43 | 1,199,262 | +5.20(+1.48%) |
Nov 01, 2018 | 344.01 | 353.97 | 343.28 | 350.23 | 637,408 | +7.20(+2.10%) |
Oct 31, 2018 | 347.96 | 347.96 | 341.04 | 343.03 | 887,782 | +1.77(+0.52%) |
Oct 30, 2018 | 344.65 | 347.44 | 339.09 | 341.27 | 939,839 | -2.83(-0.82%) |
Oct 29, 2018 | 351.60 | 354.81 | 341.68 | 344.09 | 774,191 | -4.81(-1.38%) |
Oct 26, 2018 | 370.97 | 371.35 | 347.65 | 348.90 | 1,187,890 | -24.23(-6.49%) |
Oct 25, 2018 | 379.17 | 381.34 | 371.40 | 373.13 | 506,526 | -4.33(-1.15%) |
Oct 24, 2018 | 372.51 | 380.94 | 372.51 | 377.46 | 396,580 | +4.84(+1.30%) |
Oct 23, 2018 | 370.63 | 374.21 | 366.76 | 372.62 | 443,260 | -0.29(-0.08%) |
Oct 22, 2018 | 375.51 | 378.43 | 372.23 | 372.91 | 290,328 | -2.34(-0.62%) |
Oct 19, 2018 | 372.96 | 379.86 | 372.96 | 375.25 | 481,272 | +2.41(+0.65%) |
Oct 18, 2018 | 371.20 | 374.54 | 368.77 | 372.84 | 394,000 | +1.10(+0.29%) |
Oct 17, 2018 | 369.70 | 372.60 | 367.95 | 371.75 | 382,284 | +1.95(+0.53%) |
Oct 16, 2018 | 361.66 | 370.77 | 360.05 | 369.80 | 413,319 | +10.60(+2.95%) |
Oct 15, 2018 | 359.23 | 362.38 | 357.19 | 359.20 | 337,762 | +0.59(+0.16%) |
Oct 12, 2018 | 361.86 | 364.34 | 355.89 | 358.61 | 763,147 | -1.03(-0.29%) |
Oct 11, 2018 | 371.68 | 371.92 | 357.55 | 359.64 | 706,846 | -11.77(-3.17%) |
Oct 10, 2018 | 376.78 | 380.18 | 371.35 | 371.42 | 639,561 | -5.90(-1.56%) |
Oct 09, 2018 | 378.18 | 382.05 | 375.79 | 377.31 | 573,698 | -2.13(-0.56%) |
Oct 08, 2018 | 376.70 | 382.98 | 376.11 | 379.44 | 567,897 | +1.47(+0.39%) |
Oct 05, 2018 | 382.18 | 383.09 | 377.31 | 377.98 | 739,850 | -4.66(-1.22%) |
Oct 04, 2018 | 383.57 | 384.71 | 379.04 | 382.63 | 295,643 | -2.57(-0.67%) |
Oct 03, 2018 | 391.07 | 395.03 | 383.82 | 385.20 | 507,430 | -5.90(-1.51%) |
Oct 02, 2018 | 391.53 | 392.04 | 387.75 | 391.10 | 386,558 | +0.42(+0.11%) |
Oct 01, 2018 | 392.41 | 394.74 | 390.57 | 390.68 | 461,410 | -1.39(-0.36%) |
Sep 28, 2018 | 389.60 | 396.01 | 388.65 | 392.08 | 719,204 | +2.48(+0.64%) |
Sep 27, 2018 | 384.01 | 391.40 | 383.06 | 389.60 | 572,373 | +6.36(+1.66%) |
Sep 26, 2018 | 388.39 | 388.39 | 382.14 | 383.24 | 639,491 | -5.10(-1.31%) |
Sep 25, 2018 | 399.36 | 399.36 | 385.66 | 388.34 | 473,302 | -2.91(-0.74%) |
Sep 24, 2018 | 397.11 | 397.11 | 388.75 | 391.25 | 500,346 | -8.80(-2.20%) |
Sep 21, 2018 | 404.38 | 405.58 | 399.94 | 400.04 | 726,712 | -3.02(-0.75%) |
Sep 20, 2018 | 400.96 | 404.77 | 399.84 | 403.06 | 428,501 | +2.48(+0.62%) |
Sep 19, 2018 | 402.53 | 405.08 | 399.74 | 400.57 | 312,837 | -2.66(-0.66%) |
Sep 18, 2018 | 405.49 | 407.49 | 402.72 | 403.24 | 385,749 | -1.89(-0.47%) |
Sep 17, 2018 | 405.95 | 407.36 | 402.51 | 405.13 | 562,790 | -0.76(-0.19%) |
Sep 14, 2018 | 401.54 | 406.06 | 398.93 | 405.89 | 522,345 | +3.90(+0.97%) |
Sep 13, 2018 | 400.37 | 403.95 | 397.98 | 402.00 | 580,617 | +3.99(+1.00%) |
Sep 12, 2018 | 395.44 | 398.49 | 391.27 | 398.00 | 455,869 | +4.32(+1.10%) |
Sep 11, 2018 | 392.64 | 394.17 | 389.91 | 393.68 | 409,059 | +0.58(+0.15%) |
Sep 10, 2018 | 390.71 | 396.24 | 389.46 | 393.10 | 591,881 | +2.65(+0.68%) |
Sep 07, 2018 | 390.19 | 392.86 | 389.01 | 390.45 | 351,983 | -0.51(-0.13%) |
Sep 06, 2018 | 389.42 | 391.82 | 385.95 | 390.95 | 477,962 | +1.30(+0.33%) |
Sep 05, 2018 | 387.20 | 390.48 | 381.76 | 389.65 | 733,072 | +1.65(+0.42%) |
Sep 04, 2018 | 393.38 | 394.82 | 385.74 | 388.00 | 536,614 | -7.01(-1.77%) |
Aug 31, 2018 | 395.01 | 395.01 | 395.01 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.27 | 396.54 | 387.68 | 390.09 | 374,860 | -4.91(-1.24%) |
Aug 29, 2018 | 394.49 | 398.42 | 393.43 | 395.00 | 357,831 | +0.39(+0.10%) |
Aug 28, 2018 | 391.58 | 394.81 | 389.60 | 394.61 | 358,192 | +2.83(+0.72%) |
Aug 27, 2018 | 390.26 | 392.52 | 389.19 | 391.77 | 432,368 | +2.29(+0.59%) |
Aug 24, 2018 | 388.20 | 391.70 | 386.20 | 389.48 | 553,922 | +0.77(+0.20%) |
Aug 23, 2018 | 390.74 | 391.82 | 388.07 | 388.71 | 359,789 | -0.70(-0.18%) |
Aug 22, 2018 | 391.86 | 393.90 | 387.86 | 389.41 | 375,053 | -2.42(-0.62%) |
Aug 21, 2018 | 394.61 | 394.89 | 391.61 | 391.82 | 516,169 | -3.12(-0.79%) |
Aug 20, 2018 | 397.08 | 397.08 | 392.21 | 394.94 | 565,279 | -0.40(-0.10%) |
Aug 17, 2018 | 397.81 | 400.42 | 394.32 | 395.34 | 539,948 | -4.35(-1.09%) |
Aug 16, 2018 | 394.46 | 400.70 | 393.13 | 399.69 | 910,840 | +6.48(+1.65%) |
Aug 15, 2018 | 390.35 | 394.81 | 389.76 | 393.21 | 581,659 | +2.15(+0.55%) |
Aug 14, 2018 | 395.47 | 397.61 | 390.58 | 391.06 | 708,833 | -6.12(-1.54%) |
Aug 13, 2018 | 394.66 | 398.29 | 393.80 | 397.18 | 473,672 | +3.22(+0.82%) |
Aug 10, 2018 | 398.88 | 399.89 | 393.75 | 393.96 | 754,152 | -6.98(-1.74%) |
Aug 09, 2018 | 392.40 | 410.14 | 392.33 | 400.94 | 1,069,230 | -2.26(-0.56%) |
Aug 08, 2018 | 404.32 | 405.29 | 402.28 | 403.20 | 703,292 | -0.36(-0.09%) |
Aug 07, 2018 | 408.29 | 408.29 | 401.83 | 403.56 | 546,460 | -4.48(-1.10%) |
Aug 06, 2018 | 409.46 | 412.65 | 403.53 | 408.04 | 599,074 | -2.31(-0.56%) |
Aug 03, 2018 | 403.29 | 411.58 | 399.51 | 410.35 | 713,531 | +6.79(+1.68%) |
Aug 02, 2018 | 400.28 | 405.74 | 396.14 | 403.55 | 528,833 | +2.49(+0.62%) |
Aug 01, 2018 | 393.74 | 402.18 | 383.83 | 401.07 | 585,751 | +5.27(+1.33%) |
Jul 31, 2018 | 391.75 | 398.61 | 390.31 | 395.80 | 759,955 | +5.97(+1.53%) |
Jul 30, 2018 | 399.07 | 401.76 | 389.38 | 389.83 | 710,078 | -9.50(-2.38%) |
Jul 27, 2018 | 391.67 | 404.33 | 391.67 | 399.33 | 660,035 | +7.21(+1.84%) |
Jul 26, 2018 | 391.04 | 394.73 | 387.80 | 392.12 | 540,775 | +2.31(+0.59%) |
Jul 25, 2018 | 387.58 | 390.96 | 385.93 | 389.81 | 443,535 | +3.52(+0.91%) |
Jul 24, 2018 | 386.50 | 387.43 | 382.43 | 386.29 | 828,984 | -0.06(-0.02%) |
Jul 23, 2018 | 389.99 | 392.63 | 384.50 | 386.35 | 561,235 | -4.88(-1.25%) |
Jul 20, 2018 | 394.39 | 394.39 | 389.47 | 391.24 | 402,691 | -2.68(-0.68%) |
Jul 19, 2018 | 391.89 | 396.25 | 390.81 | 393.91 | 418,259 | +2.38(+0.61%) |
Jul 18, 2018 | 393.14 | 395.46 | 381.66 | 391.54 | 389,155 | -3.51(-0.89%) |
Jul 17, 2018 | 397.44 | 398.64 | 394.29 | 395.05 | 450,568 | -1.20(-0.30%) |
Jul 16, 2018 | 399.27 | 400.68 | 393.98 | 396.25 | 412,188 | -3.29(-0.82%) |
Jul 13, 2018 | 401.06 | 403.16 | 399.02 | 399.54 | 312,713 | -2.02(-0.50%) |
Jul 12, 2018 | 400.60 | 402.45 | 398.21 | 401.55 | 376,634 | +1.98(+0.50%) |
Jul 11, 2018 | 401.28 | 403.55 | 397.47 | 399.57 | 423,022 | -2.17(-0.54%) |
Jul 10, 2018 | 398.25 | 404.91 | 396.44 | 401.74 | 522,359 | +3.04(+0.76%) |
Jul 09, 2018 | 402.68 | 402.68 | 395.89 | 398.71 | 469,027 | -2.87(-0.72%) |
Jul 06, 2018 | 402.67 | 396.58 | 401.58 | 582,318 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.15 | 396.69 | 385.15 | 396.58 | 883,563 | +12.53(+3.26%) |
Jul 03, 2018 | 384.05 | 384.05 | 384.05 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 386.84 | 388.50 | 381.38 | 385.82 | 623,999 | -1.51(-0.39%) |
Jun 29, 2018 | 386.10 | 389.62 | 380.13 | 387.34 | 607,883 | +2.56(+0.67%) |
Jun 28, 2018 | 385.06 | 387.16 | 378.92 | 384.78 | 494,175 | +1.33(+0.35%) |
Jun 27, 2018 | 388.44 | 388.90 | 383.24 | 383.44 | 810,977 | -3.09(-0.80%) |
Jun 26, 2018 | 378.43 | 389.01 | 376.36 | 386.53 | 1,661,495 | +9.40(+2.49%) |
Jun 25, 2018 | 374.75 | 379.26 | 372.74 | 377.14 | 1,176,807 | -0.26(-0.07%) |
Jun 22, 2018 | 379.33 | 379.33 | 369.94 | 377.40 | 1,227,830 | -0.13(-0.03%) |
Jun 21, 2018 | 370.77 | 379.02 | 369.54 | 377.52 | 1,109,314 | +7.46(+2.02%) |
Jun 20, 2018 | 361.99 | 376.51 | 361.86 | 370.06 | 1,277,612 | +8.07(+2.23%) |
Jun 19, 2018 | 357.68 | 364.46 | 357.68 | 361.99 | 698,009 | +0.06(+0.02%) |
Jun 18, 2018 | 358.03 | 362.22 | 355.96 | 361.93 | 500,750 | +2.64(+0.73%) |
Jun 15, 2018 | 362.19 | 357.47 | 359.29 | 922,816 | +1.82(+0.51%) | |
Jun 14, 2018 | 356.06 | 358.12 | 354.10 | 357.47 | 653,243 | +3.65(+1.03%) |
Jun 13, 2018 | 365.72 | 366.70 | 352.49 | 353.82 | 621,447 | -11.39(-3.12%) |
Jun 12, 2018 | 364.24 | 367.31 | 362.02 | 365.21 | 559,638 | +0.99(+0.27%) |
Jun 11, 2018 | 363.19 | 367.37 | 362.69 | 364.22 | 579,219 | +0.79(+0.22%) |
Jun 08, 2018 | 356.80 | 363.83 | 356.05 | 363.42 | 487,759 | +5.34(+1.49%) |
Jun 07, 2018 | 356.29 | 359.20 | 354.46 | 358.08 | 433,113 | +1.72(+0.48%) |
Jun 06, 2018 | 356.48 | 358.40 | 352.06 | 356.36 | 464,408 | -0.05(-0.02%) |
Jun 05, 2018 | 361.68 | 363.11 | 355.82 | 356.41 | 575,026 | -4.84(-1.34%) |
Jun 04, 2018 | 359.08 | 361.91 | 356.71 | 361.25 | 448,091 | +1.56(+0.43%) |
Jun 01, 2018 | 357.87 | 360.83 | 356.12 | 359.69 | 743,996 | +2.13(+0.59%) |
May 31, 2018 | 357.03 | 363.24 | 355.01 | 357.57 | 1,000,508 | -4.00(-1.11%) |
May 30, 2018 | 354.86 | 363.40 | 354.86 | 361.57 | 669,942 | +4.68(+1.31%) |
May 29, 2018 | 350.18 | 357.38 | 347.40 | 356.89 | 654,246 | +7.25(+2.07%) |
May 25, 2018 | 349.64 | 349.64 | 349.64 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.81 | 353.20 | 347.05 | 348.69 | 677,421 | +2.32(+0.67%) |
May 23, 2018 | 344.15 | 346.88 | 342.08 | 346.37 | 613,701 | +1.11(+0.32%) |
May 22, 2018 | 349.46 | 349.85 | 344.42 | 345.26 | 459,098 | -2.95(-0.85%) |
May 21, 2018 | 346.86 | 348.38 | 344.77 | 348.21 | 538,964 | +2.59(+0.75%) |
May 18, 2018 | 342.17 | 349.04 | 342.12 | 345.62 | 708,056 | +3.52(+1.03%) |
May 17, 2018 | 345.77 | 347.26 | 340.52 | 342.11 | 476,308 | -3.43(-0.99%) |
May 16, 2018 | 348.40 | 352.92 | 344.46 | 345.54 | 474,853 | -2.29(-0.66%) |
May 15, 2018 | 353.34 | 354.53 | 346.30 | 347.83 | 617,585 | -8.63(-2.42%) |
May 14, 2018 | 358.69 | 360.63 | 355.46 | 356.45 | 306,649 | -3.53(-0.98%) |
May 11, 2018 | 358.29 | 363.68 | 356.66 | 359.98 | 482,122 | +2.89(+0.81%) |
May 10, 2018 | 349.53 | 357.35 | 348.90 | 357.09 | 435,694 | +9.40(+2.70%) |
May 09, 2018 | 348.67 | 349.59 | 345.88 | 347.69 | 540,322 | -0.15(-0.04%) |
May 08, 2018 | 351.56 | 352.85 | 344.36 | 347.85 | 1,092,432 | -5.21(-1.48%) |
May 07, 2018 | 361.95 | 363.17 | 351.31 | 353.06 | 787,521 | -8.71(-2.41%) |
May 04, 2018 | 354.89 | 363.46 | 354.89 | 361.77 | 612,551 | +5.15(+1.44%) |
May 03, 2018 | 373.52 | 378.89 | 352.13 | 356.62 | 1,608,760 | -23.25(-6.12%) |
May 02, 2018 | 378.14 | 388.08 | 376.43 | 379.87 | 1,169,316 | +0.95(+0.25%) |
May 01, 2018 | 376.91 | 380.57 | 374.32 | 378.92 | 502,590 | +2.01(+0.53%) |
Apr 30, 2018 | 378.42 | 379.25 | 375.36 | 376.91 | 600,807 | -0.32(-0.09%) |
Apr 27, 2018 | 372.86 | 378.17 | 371.75 | 377.24 | 542,393 | +4.54(+1.22%) |
Apr 26, 2018 | 369.91 | 374.89 | 367.20 | 372.69 | 407,209 | +5.26(+1.43%) |
Apr 25, 2018 | 365.99 | 368.48 | 363.82 | 367.44 | 513,953 | +0.61(+0.17%) |
Apr 24, 2018 | 366.35 | 367.87 | 364.86 | 366.83 | 687,652 | +1.75(+0.48%) |
Apr 23, 2018 | 364.21 | 366.21 | 362.89 | 365.08 | 634,649 | +1.36(+0.37%) |
Apr 20, 2018 | 368.32 | 371.08 | 362.87 | 363.72 | 459,042 | -2.97(-0.81%) |
Apr 19, 2018 | 369.51 | 369.51 | 363.67 | 366.68 | 426,853 | -4.31(-1.16%) |
Apr 18, 2018 | 368.62 | 371.73 | 366.50 | 370.99 | 539,649 | +3.96(+1.08%) |
Apr 17, 2018 | 363.71 | 370.22 | 361.05 | 367.03 | 646,672 | +3.80(+1.05%) |
Apr 16, 2018 | 360.82 | 364.23 | 359.20 | 363.24 | 442,853 | +3.65(+1.01%) |
Apr 13, 2018 | 360.12 | 362.68 | 358.22 | 359.59 | 386,102 | +0.22(+0.06%) |
Apr 12, 2018 | 367.48 | 367.79 | 358.95 | 359.37 | 400,504 | -6.97(-1.90%) |
Apr 11, 2018 | 361.19 | 368.92 | 359.78 | 366.33 | 519,834 | +3.04(+0.84%) |
Apr 10, 2018 | 369.34 | 371.89 | 360.68 | 363.30 | 678,123 | -3.56(-0.97%) |
Apr 09, 2018 | 367.33 | 374.30 | 365.50 | 366.86 | 598,008 | +2.27(+0.62%) |
Apr 06, 2018 | 364.60 | 579,278 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.59 | 371.38 | 366.36 | 370.46 | 430,939 | +1.43(+0.39%) |
Apr 04, 2018 | 363.84 | 370.10 | 362.12 | 369.03 | 555,876 | +3.04(+0.83%) |
Apr 03, 2018 | 366.45 | 369.43 | 362.75 | 365.99 | 521,912 | +0.05(+0.01%) |
Apr 02, 2018 | 375.42 | 376.04 | 361.61 | 365.95 | 700,374 | -8.59(-2.29%) |
Mar 29, 2018 | 374.54 | 374.54 | 374.54 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.50 | 374.81 | 368.10 | 373.54 | 659,232 | +6.39(+1.74%) |
Mar 27, 2018 | 367.93 | 373.74 | 361.87 | 367.14 | 577,334 | +0.24(+0.07%) |
Mar 26, 2018 | 363.52 | 367.49 | 362.20 | 366.90 | 502,877 | +7.10(+1.97%) |
Mar 23, 2018 | 374.18 | 375.41 | 359.19 | 359.80 | 951,480 | -14.24(-3.81%) |
Mar 22, 2018 | 368.02 | 376.97 | 365.30 | 374.04 | 1,142,999 | +5.14(+1.39%) |
Mar 21, 2018 | 372.39 | 372.61 | 365.18 | 368.90 | 690,830 | -3.06(-0.82%) |
Mar 20, 2018 | 368.43 | 372.59 | 368.43 | 371.96 | 473,526 | +3.18(+0.86%) |
Mar 19, 2018 | 372.03 | 374.57 | 366.46 | 368.78 | 1,055,374 | -7.33(-1.95%) |
Mar 16, 2018 | 373.81 | 377.10 | 370.61 | 376.11 | 1,197,818 | +4.17(+1.12%) |
Mar 15, 2018 | 369.56 | 372.34 | 367.89 | 371.93 | 789,576 | +1.36(+0.37%) |
Mar 14, 2018 | 362.68 | 373.01 | 362.01 | 370.57 | 1,014,964 | +7.43(+2.04%) |
Mar 13, 2018 | 355.95 | 363.63 | 355.91 | 363.15 | 894,974 | +9.02(+2.55%) |
Mar 12, 2018 | 356.04 | 358.19 | 353.70 | 354.13 | 1,213,736 | +0.17(+0.05%) |
Mar 09, 2018 | 350.50 | 354.15 | 348.31 | 353.96 | 509,939 | +5.14(+1.47%) |
Mar 08, 2018 | 352.07 | 352.07 | 346.98 | 348.81 | 613,023 | -1.76(-0.50%) |
Mar 07, 2018 | 353.06 | 350.57 | 724,979 | -0.22(-0.06%) | ||
Mar 06, 2018 | 347.45 | 353.83 | 346.61 | 350.79 | 482,876 | +2.79(+0.80%) |
Mar 05, 2018 | 332.13 | 350.23 | 332.13 | 348.00 | 476,269 | +5.99(+1.75%) |
Mar 02, 2018 | 345.45 | 346.66 | 335.82 | 342.01 | 902,108 | -4.00(-1.16%) |
Mar 01, 2018 | 352.03 | 353.53 | 345.29 | 346.01 | 612,976 | -5.20(-1.48%) |
Feb 28, 2018 | 355.23 | 356.90 | 350.48 | 351.21 | 669,521 | +0.80(+0.23%) |
Feb 27, 2018 | 353.70 | 355.29 | 348.85 | 350.42 | 573,549 | -2.66(-0.75%) |
Feb 26, 2018 | 355.32 | 355.98 | 350.26 | 353.08 | 506,120 | -0.59(-0.17%) |
Feb 23, 2018 | 349.46 | 360.53 | 349.46 | 353.67 | 1,154,251 | +5.97(+1.72%) |
Feb 22, 2018 | 347.69 | 964,289 | +4.93(+1.44%) | |||
Feb 21, 2018 | 351.75 | 352.67 | 342.48 | 342.77 | 1,341,079 | -10.26(-2.91%) |
Feb 20, 2018 | 356.87 | 361.51 | 352.74 | 353.03 | 892,337 | -6.11(-1.70%) |
Feb 16, 2018 | 359.14 | 359.14 | 359.14 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 374.01 | 357.12 | 362.71 | 3,163,893 | -25.40(-6.54%) | |
Feb 14, 2018 | 386.74 | 389.04 | 381.96 | 388.11 | 987,518 | -0.37(-0.10%) |
Feb 13, 2018 | 384.42 | 389.89 | 384.16 | 388.48 | 1,022,219 | +4.27(+1.11%) |
Feb 12, 2018 | 381.68 | 390.19 | 370.59 | 384.20 | 984,811 | +5.02(+1.32%) |
Feb 09, 2018 | 366.88 | 382.92 | 364.64 | 379.18 | 1,174,016 | +14.10(+3.86%) |
Feb 08, 2018 | 380.75 | 382.91 | 365.05 | 365.09 | 1,083,592 | -14.34(-3.78%) |
Feb 07, 2018 | 382.91 | 390.08 | 379.17 | 379.42 | 476,313 | -4.25(-1.11%) |
Feb 06, 2018 | 380.52 | 386.51 | 375.08 | 383.67 | 815,348 | -2.60(-0.67%) |
Feb 05, 2018 | 389.13 | 393.46 | 380.24 | 386.27 | 652,682 | -3.19(-0.82%) |
Feb 02, 2018 | 393.60 | 397.39 | 387.83 | 389.46 | 598,587 | -6.40(-1.62%) |
Feb 01, 2018 | 403.12 | 407.72 | 395.16 | 395.86 | 638,506 | -9.48(-2.34%) |
Jan 31, 2018 | 394.00 | 408.42 | 391.91 | 405.35 | 830,419 | +13.92(+3.56%) |
Jan 30, 2018 | 382.91 | 393.46 | 382.91 | 391.43 | 786,267 | +3.92(+1.01%) |
Jan 29, 2018 | 398.03 | 400.63 | 386.89 | 387.51 | 707,731 | -5.73(-1.46%) |
Jan 26, 2018 | 387.37 | 394.20 | 384.70 | 393.24 | 1,379,758 | +2.16(+0.55%) |
Jan 25, 2018 | 393.12 | 396.07 | 385.58 | 391.08 | 1,043,106 | -1.90(-0.48%) |
Jan 24, 2018 | 394.29 | 396.92 | 390.80 | 392.98 | 687,447 | -0.62(-0.16%) |
Jan 23, 2018 | 388.43 | 397.35 | 386.98 | 393.60 | 895,302 | +5.30(+1.36%) |
Jan 22, 2018 | 390.04 | 391.18 | 386.10 | 388.30 | 788,683 | -1.64(-0.42%) |
Jan 19, 2018 | 390.73 | 393.66 | 386.01 | 389.94 | 672,891 | +0.39(+0.10%) |
Jan 18, 2018 | 396.21 | 388.99 | 389.55 | 884,842 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.72 | 402.94 | 391.07 | 393.51 | 704,700 | -5.52(-1.38%) |
Jan 16, 2018 | 388.97 | 403.05 | 388.69 | 399.03 | 943,439 | +10.82(+2.79%) |
Jan 12, 2018 | 388.21 | 388.21 | 388.21 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.49 | 402.75 | 387.40 | 387.71 | 681,024 | -6.78(-1.72%) |
Jan 10, 2018 | 393.83 | 394.49 | 714,563 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.53 | 411.17 | 404.30 | 406.05 | 446,677 | -1.98(-0.48%) |
Jan 08, 2018 | 401.43 | 410.84 | 398.94 | 408.03 | 597,958 | +7.76(+1.94%) |
Jan 05, 2018 | 400.86 | 401.56 | 398.77 | 400.27 | 377,117 | +1.37(+0.34%) |
Jan 04, 2018 | 400.13 | 401.13 | 398.44 | 398.90 | 505,937 | -0.92(-0.23%) |
Jan 03, 2018 | 399.96 | 403.00 | 397.74 | 399.81 | 521,774 | +1.83(+0.46%) |
Jan 02, 2018 | 403.87 | 406.56 | 397.13 | 397.98 | 689,877 | -5.61(-1.39%) |
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |