Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 347.93 | 347.93 | 341.01 | 343.00 | 887,858 | +1.77(+0.52%) |
Oct 30, 2018 | 344.62 | 347.41 | 339.06 | 341.24 | 939,919 | -2.83(-0.82%) |
Oct 29, 2018 | 351.57 | 354.78 | 341.65 | 344.06 | 774,257 | -4.81(-1.38%) |
Oct 26, 2018 | 370.93 | 371.31 | 347.62 | 348.87 | 1,187,991 | -24.23(-6.49%) |
Oct 25, 2018 | 379.14 | 381.30 | 371.37 | 373.10 | 506,569 | -4.33(-1.15%) |
Oct 24, 2018 | 372.48 | 380.91 | 372.48 | 377.43 | 396,614 | +4.84(+1.30%) |
Oct 23, 2018 | 370.60 | 374.18 | 366.73 | 372.59 | 443,297 | -0.29(-0.08%) |
Oct 22, 2018 | 375.48 | 378.40 | 372.19 | 372.88 | 290,353 | -2.34(-0.62%) |
Oct 19, 2018 | 372.93 | 379.83 | 372.93 | 375.22 | 481,313 | +2.41(+0.65%) |
Oct 18, 2018 | 371.17 | 374.50 | 368.74 | 372.81 | 394,033 | +1.10(+0.29%) |
Oct 17, 2018 | 369.67 | 372.56 | 367.92 | 371.71 | 382,317 | +1.95(+0.53%) |
Oct 16, 2018 | 361.63 | 370.74 | 360.02 | 369.77 | 413,354 | +10.60(+2.95%) |
Oct 15, 2018 | 359.20 | 362.35 | 357.16 | 359.17 | 337,790 | +0.59(+0.16%) |
Oct 12, 2018 | 361.82 | 364.31 | 355.86 | 358.58 | 763,212 | -1.03(-0.29%) |
Oct 11, 2018 | 371.65 | 371.88 | 357.52 | 359.61 | 706,906 | -11.77(-3.17%) |
Oct 10, 2018 | 376.75 | 380.14 | 371.31 | 371.39 | 639,616 | -5.90(-1.56%) |
Oct 09, 2018 | 378.14 | 382.02 | 375.76 | 377.28 | 573,747 | -2.13(-0.56%) |
Oct 08, 2018 | 376.67 | 382.94 | 376.08 | 379.41 | 567,946 | +1.47(+0.39%) |
Oct 05, 2018 | 382.15 | 383.06 | 377.28 | 377.94 | 739,913 | -4.65(-1.22%) |
Oct 04, 2018 | 383.54 | 384.68 | 379.01 | 382.60 | 295,668 | -2.57(-0.67%) |
Oct 03, 2018 | 391.04 | 395.00 | 383.79 | 385.17 | 507,474 | -5.90(-1.51%) |
Oct 02, 2018 | 391.49 | 392.01 | 387.72 | 391.07 | 386,591 | +0.42(+0.11%) |
Oct 01, 2018 | 392.38 | 394.71 | 390.54 | 390.65 | 461,449 | -1.40(-0.36%) |
Sep 28, 2018 | 389.56 | 395.98 | 388.62 | 392.05 | 719,265 | +2.48(+0.64%) |
Sep 27, 2018 | 383.98 | 391.37 | 383.02 | 389.56 | 572,422 | +6.36(+1.66%) |
Sep 26, 2018 | 388.36 | 388.36 | 382.11 | 383.21 | 639,545 | -5.10(-1.31%) |
Sep 25, 2018 | 399.33 | 399.33 | 385.62 | 388.31 | 473,342 | -2.91(-0.74%) |
Sep 24, 2018 | 397.07 | 397.07 | 388.72 | 391.21 | 500,388 | -8.79(-2.20%) |
Sep 21, 2018 | 404.34 | 405.54 | 399.91 | 400.01 | 726,774 | -3.02(-0.75%) |
Sep 20, 2018 | 400.93 | 404.73 | 399.81 | 403.02 | 428,538 | +2.48(+0.62%) |
Sep 19, 2018 | 402.50 | 405.05 | 399.71 | 400.54 | 312,864 | -2.66(-0.66%) |
Sep 18, 2018 | 405.46 | 407.46 | 402.69 | 403.20 | 385,782 | -1.89(-0.47%) |
Sep 17, 2018 | 405.92 | 407.32 | 402.48 | 405.10 | 562,838 | -0.76(-0.19%) |
Sep 14, 2018 | 401.51 | 406.03 | 398.89 | 405.86 | 522,389 | +3.89(+0.97%) |
Sep 13, 2018 | 400.33 | 403.92 | 397.94 | 401.96 | 580,667 | +3.99(+1.00%) |
Sep 12, 2018 | 395.40 | 398.46 | 391.24 | 397.97 | 455,908 | +4.32(+1.10%) |
Sep 11, 2018 | 392.61 | 394.14 | 389.88 | 393.65 | 409,094 | +0.58(+0.15%) |
Sep 10, 2018 | 390.68 | 396.21 | 389.43 | 393.07 | 591,932 | +2.65(+0.68%) |
Sep 07, 2018 | 390.15 | 392.82 | 388.98 | 390.42 | 352,013 | -0.51(-0.13%) |
Sep 06, 2018 | 389.38 | 391.79 | 385.91 | 390.92 | 478,003 | +1.30(+0.33%) |
Sep 05, 2018 | 387.16 | 390.44 | 381.73 | 389.62 | 733,135 | +1.65(+0.42%) |
Sep 04, 2018 | 393.35 | 394.79 | 385.71 | 387.97 | 536,660 | -7.01(-1.77%) |
Aug 31, 2018 | 394.98 | 394.98 | 394.98 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.23 | 396.50 | 387.64 | 390.05 | 374,892 | -4.91(-1.24%) |
Aug 29, 2018 | 394.45 | 398.38 | 393.39 | 394.96 | 357,861 | +0.39(+0.10%) |
Aug 28, 2018 | 391.55 | 394.77 | 389.56 | 394.57 | 358,222 | +2.83(+0.72%) |
Aug 27, 2018 | 390.23 | 392.49 | 389.16 | 391.74 | 432,405 | +2.29(+0.59%) |
Aug 24, 2018 | 388.17 | 391.67 | 386.17 | 389.45 | 553,969 | +0.77(+0.20%) |
Aug 23, 2018 | 390.70 | 391.79 | 388.03 | 388.68 | 359,820 | -0.70(-0.18%) |
Aug 22, 2018 | 391.83 | 393.87 | 387.82 | 389.37 | 375,085 | -2.42(-0.62%) |
Aug 21, 2018 | 394.57 | 394.86 | 391.57 | 391.79 | 516,213 | -3.12(-0.79%) |
Aug 20, 2018 | 397.04 | 397.04 | 392.18 | 394.91 | 565,328 | -0.40(-0.10%) |
Aug 17, 2018 | 397.77 | 400.38 | 394.29 | 395.30 | 539,994 | -4.35(-1.09%) |
Aug 16, 2018 | 394.43 | 400.66 | 393.10 | 399.65 | 910,918 | +6.48(+1.65%) |
Aug 15, 2018 | 390.32 | 394.78 | 389.72 | 393.18 | 581,708 | +2.15(+0.55%) |
Aug 14, 2018 | 395.44 | 397.57 | 390.55 | 391.02 | 708,893 | -6.12(-1.54%) |
Aug 13, 2018 | 394.63 | 398.26 | 393.77 | 397.14 | 473,713 | +3.22(+0.82%) |
Aug 10, 2018 | 398.84 | 399.86 | 393.72 | 393.93 | 754,216 | -6.98(-1.74%) |
Aug 09, 2018 | 392.37 | 410.10 | 392.29 | 400.91 | 1,069,321 | -2.26(-0.56%) |
Aug 08, 2018 | 404.29 | 405.26 | 402.25 | 403.17 | 703,352 | -0.36(-0.09%) |
Aug 07, 2018 | 408.26 | 408.26 | 401.80 | 403.53 | 546,506 | -4.48(-1.10%) |
Aug 06, 2018 | 409.43 | 412.62 | 403.49 | 408.01 | 599,125 | -2.31(-0.56%) |
Aug 03, 2018 | 403.26 | 411.55 | 399.48 | 410.31 | 713,591 | +6.79(+1.68%) |
Aug 02, 2018 | 400.25 | 405.71 | 396.11 | 403.52 | 528,878 | +2.49(+0.62%) |
Aug 01, 2018 | 393.71 | 402.14 | 383.80 | 401.03 | 585,801 | +5.27(+1.33%) |
Jul 31, 2018 | 391.72 | 398.57 | 390.28 | 395.76 | 760,020 | +5.96(+1.53%) |
Jul 30, 2018 | 399.03 | 401.73 | 389.35 | 389.80 | 710,138 | -9.50(-2.38%) |
Jul 27, 2018 | 391.64 | 404.30 | 391.64 | 399.29 | 660,092 | +7.21(+1.84%) |
Jul 26, 2018 | 391.01 | 394.70 | 387.76 | 392.09 | 540,821 | +2.31(+0.59%) |
Jul 25, 2018 | 387.55 | 390.93 | 385.90 | 389.78 | 443,573 | +3.52(+0.91%) |
Jul 24, 2018 | 386.46 | 387.39 | 382.39 | 386.26 | 829,055 | -0.06(-0.02%) |
Jul 23, 2018 | 389.96 | 392.60 | 384.46 | 386.32 | 561,283 | -4.88(-1.25%) |
Jul 20, 2018 | 394.36 | 394.36 | 389.44 | 391.20 | 402,726 | -2.68(-0.68%) |
Jul 19, 2018 | 391.85 | 396.22 | 390.77 | 393.88 | 418,295 | +2.38(+0.61%) |
Jul 18, 2018 | 393.11 | 395.43 | 381.63 | 391.50 | 389,189 | -3.51(-0.89%) |
Jul 17, 2018 | 397.41 | 398.61 | 394.26 | 395.01 | 450,607 | -1.20(-0.30%) |
Jul 16, 2018 | 399.24 | 400.65 | 393.94 | 396.21 | 412,223 | -3.29(-0.82%) |
Jul 13, 2018 | 401.02 | 403.12 | 398.99 | 399.50 | 312,740 | -2.02(-0.50%) |
Jul 12, 2018 | 400.56 | 402.41 | 398.18 | 401.52 | 376,666 | +1.98(+0.50%) |
Jul 11, 2018 | 401.25 | 403.52 | 397.44 | 399.54 | 423,058 | -2.17(-0.54%) |
Jul 10, 2018 | 398.21 | 404.87 | 396.41 | 401.71 | 522,403 | +3.04(+0.76%) |
Jul 09, 2018 | 402.65 | 402.65 | 395.85 | 398.67 | 469,067 | -2.87(-0.72%) |
Jul 06, 2018 | 402.64 | 396.55 | 401.55 | 582,368 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.11 | 396.65 | 385.11 | 396.55 | 883,638 | +12.53(+3.26%) |
Jul 03, 2018 | 384.01 | 384.01 | 384.01 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 386.81 | 388.46 | 381.35 | 385.79 | 624,052 | -1.51(-0.39%) |
Jun 29, 2018 | 386.07 | 389.58 | 380.10 | 387.30 | 607,935 | +2.56(+0.67%) |
Jun 28, 2018 | 385.02 | 387.13 | 378.89 | 384.74 | 494,217 | +1.33(+0.35%) |
Jun 27, 2018 | 388.40 | 388.87 | 383.20 | 383.41 | 811,046 | -3.09(-0.80%) |
Jun 26, 2018 | 378.39 | 388.98 | 376.33 | 386.50 | 1,661,637 | +9.40(+2.49%) |
Jun 25, 2018 | 374.72 | 379.23 | 372.71 | 377.10 | 1,176,908 | -0.26(-0.07%) |
Jun 22, 2018 | 379.29 | 379.29 | 369.91 | 377.37 | 1,227,935 | -0.13(-0.03%) |
Jun 21, 2018 | 370.74 | 378.99 | 369.51 | 377.49 | 1,109,409 | +7.46(+2.02%) |
Jun 20, 2018 | 361.96 | 376.47 | 361.82 | 370.03 | 1,277,721 | +8.07(+2.23%) |
Jun 19, 2018 | 357.65 | 364.43 | 357.65 | 361.96 | 698,069 | +0.06(+0.02%) |
Jun 18, 2018 | 358.00 | 362.19 | 355.93 | 361.90 | 500,793 | +2.64(+0.73%) |
Jun 15, 2018 | 362.16 | 357.44 | 359.26 | 922,895 | +1.82(+0.51%) | |
Jun 14, 2018 | 356.03 | 358.09 | 354.07 | 357.44 | 653,299 | +3.65(+1.03%) |
Jun 13, 2018 | 365.69 | 366.67 | 352.46 | 353.79 | 621,500 | -11.39(-3.12%) |
Jun 12, 2018 | 364.21 | 367.27 | 361.99 | 365.18 | 559,686 | +0.99(+0.27%) |
Jun 11, 2018 | 363.16 | 367.33 | 362.66 | 364.19 | 579,269 | +0.79(+0.22%) |
Jun 08, 2018 | 356.77 | 363.80 | 356.02 | 363.39 | 487,800 | +5.34(+1.49%) |
Jun 07, 2018 | 356.26 | 359.17 | 354.43 | 358.05 | 433,149 | +1.72(+0.48%) |
Jun 06, 2018 | 356.45 | 358.37 | 352.03 | 356.33 | 464,448 | -0.05(-0.02%) |
Jun 05, 2018 | 361.64 | 363.08 | 355.79 | 356.38 | 575,075 | -4.84(-1.34%) |
Jun 04, 2018 | 359.05 | 361.88 | 356.68 | 361.22 | 448,129 | +1.56(+0.43%) |
Jun 01, 2018 | 357.84 | 360.80 | 356.09 | 359.66 | 744,060 | +2.13(+0.59%) |
May 31, 2018 | 357.00 | 363.21 | 354.98 | 357.54 | 1,000,593 | -4.00(-1.11%) |
May 30, 2018 | 354.83 | 363.37 | 354.83 | 361.54 | 669,999 | +4.68(+1.31%) |
May 29, 2018 | 350.15 | 357.35 | 347.37 | 356.86 | 654,302 | +7.25(+2.07%) |
May 25, 2018 | 349.61 | 349.61 | 349.61 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.78 | 353.17 | 347.02 | 348.66 | 677,479 | +2.32(+0.67%) |
May 23, 2018 | 344.12 | 346.86 | 342.05 | 346.34 | 613,753 | +1.11(+0.32%) |
May 22, 2018 | 349.43 | 349.82 | 344.39 | 345.23 | 459,137 | -2.96(-0.85%) |
May 21, 2018 | 346.83 | 348.35 | 344.75 | 348.18 | 539,010 | +2.59(+0.75%) |
May 18, 2018 | 342.14 | 349.01 | 342.09 | 345.60 | 708,117 | +3.52(+1.03%) |
May 17, 2018 | 345.74 | 347.23 | 340.49 | 342.08 | 476,349 | -3.43(-0.99%) |
May 16, 2018 | 348.37 | 352.89 | 344.43 | 345.51 | 474,893 | -2.29(-0.66%) |
May 15, 2018 | 353.31 | 354.50 | 346.27 | 347.80 | 617,637 | -8.62(-2.42%) |
May 14, 2018 | 358.66 | 360.60 | 355.43 | 356.42 | 306,675 | -3.53(-0.98%) |
May 11, 2018 | 358.26 | 363.65 | 356.63 | 359.95 | 482,163 | +2.89(+0.81%) |
May 10, 2018 | 349.50 | 357.32 | 348.87 | 357.06 | 435,732 | +9.39(+2.70%) |
May 09, 2018 | 348.64 | 349.56 | 345.85 | 347.67 | 540,368 | -0.15(-0.04%) |
May 08, 2018 | 351.52 | 352.81 | 344.33 | 347.82 | 1,092,525 | -5.21(-1.48%) |
May 07, 2018 | 361.92 | 363.14 | 351.28 | 353.03 | 787,589 | -8.71(-2.41%) |
May 04, 2018 | 354.86 | 363.43 | 354.86 | 361.74 | 612,603 | +5.15(+1.44%) |
May 03, 2018 | 373.49 | 378.86 | 352.10 | 356.59 | 1,608,897 | -23.25(-6.12%) |
May 02, 2018 | 378.11 | 388.05 | 376.40 | 379.84 | 1,169,416 | +0.95(+0.25%) |
May 01, 2018 | 376.88 | 380.54 | 374.28 | 378.89 | 502,633 | +2.01(+0.53%) |
Apr 30, 2018 | 378.39 | 379.22 | 375.32 | 376.88 | 600,858 | -0.32(-0.09%) |
Apr 27, 2018 | 372.82 | 378.13 | 371.72 | 377.20 | 542,440 | +4.54(+1.22%) |
Apr 26, 2018 | 369.88 | 374.86 | 367.17 | 372.66 | 407,244 | +5.26(+1.43%) |
Apr 25, 2018 | 365.95 | 368.45 | 363.79 | 367.40 | 513,997 | +0.61(+0.17%) |
Apr 24, 2018 | 366.32 | 367.83 | 364.83 | 366.80 | 687,710 | +1.75(+0.48%) |
Apr 23, 2018 | 364.18 | 366.18 | 362.86 | 365.05 | 634,703 | +1.36(+0.37%) |
Apr 20, 2018 | 368.29 | 371.05 | 362.84 | 363.69 | 459,081 | -2.97(-0.81%) |
Apr 19, 2018 | 369.47 | 369.47 | 363.63 | 366.65 | 426,889 | -4.31(-1.16%) |
Apr 18, 2018 | 368.59 | 371.69 | 366.47 | 370.96 | 539,695 | +3.96(+1.08%) |
Apr 17, 2018 | 363.68 | 370.19 | 361.02 | 367.00 | 646,727 | +3.80(+1.05%) |
Apr 16, 2018 | 360.79 | 364.20 | 359.17 | 363.20 | 442,891 | +3.64(+1.01%) |
Apr 13, 2018 | 360.09 | 362.65 | 358.19 | 359.56 | 386,135 | +0.22(+0.06%) |
Apr 12, 2018 | 367.45 | 367.75 | 358.92 | 359.33 | 400,538 | -6.97(-1.90%) |
Apr 11, 2018 | 361.16 | 368.89 | 359.75 | 366.30 | 519,878 | +3.04(+0.84%) |
Apr 10, 2018 | 369.31 | 371.86 | 360.65 | 363.27 | 678,181 | -3.56(-0.97%) |
Apr 09, 2018 | 367.30 | 374.27 | 365.47 | 366.83 | 598,059 | +2.27(+0.62%) |
Apr 06, 2018 | 364.57 | 579,328 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.56 | 371.34 | 366.33 | 370.43 | 430,975 | +1.43(+0.39%) |
Apr 04, 2018 | 363.81 | 370.06 | 362.09 | 369.00 | 555,924 | +3.04(+0.83%) |
Apr 03, 2018 | 366.42 | 369.39 | 362.72 | 365.96 | 521,956 | +0.05(+0.01%) |
Apr 02, 2018 | 375.38 | 376.00 | 361.57 | 365.92 | 700,434 | -8.59(-2.29%) |
Mar 29, 2018 | 374.51 | 374.51 | 374.51 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.47 | 374.78 | 368.07 | 373.50 | 659,289 | +6.40(+1.74%) |
Mar 27, 2018 | 367.90 | 373.71 | 361.84 | 367.11 | 577,383 | +0.24(+0.07%) |
Mar 26, 2018 | 363.49 | 367.46 | 362.17 | 366.87 | 502,920 | +7.10(+1.97%) |
Mar 23, 2018 | 374.15 | 375.38 | 359.16 | 359.76 | 951,561 | -14.24(-3.81%) |
Mar 22, 2018 | 367.99 | 376.94 | 365.26 | 374.01 | 1,143,096 | +5.14(+1.39%) |
Mar 21, 2018 | 372.36 | 372.57 | 365.15 | 368.87 | 690,889 | -3.06(-0.82%) |
Mar 20, 2018 | 368.40 | 372.56 | 368.40 | 371.93 | 473,567 | +3.18(+0.86%) |
Mar 19, 2018 | 372.00 | 374.53 | 366.43 | 368.75 | 1,055,464 | -7.33(-1.95%) |
Mar 16, 2018 | 373.78 | 377.07 | 370.58 | 376.07 | 1,197,920 | +4.17(+1.12%) |
Mar 15, 2018 | 369.53 | 372.30 | 367.86 | 371.90 | 789,643 | +1.36(+0.37%) |
Mar 14, 2018 | 362.65 | 372.98 | 361.98 | 370.54 | 1,015,051 | +7.43(+2.04%) |
Mar 13, 2018 | 355.92 | 363.60 | 355.88 | 363.12 | 895,050 | +9.02(+2.55%) |
Mar 12, 2018 | 356.01 | 358.16 | 353.68 | 354.10 | 1,213,839 | +0.17(+0.05%) |
Mar 09, 2018 | 350.47 | 354.12 | 348.28 | 353.93 | 509,983 | +5.14(+1.47%) |
Mar 08, 2018 | 352.05 | 352.05 | 346.95 | 348.78 | 613,075 | -1.76(-0.50%) |
Mar 07, 2018 | 353.03 | 350.54 | 725,041 | -0.21(-0.06%) | ||
Mar 06, 2018 | 347.42 | 353.80 | 346.58 | 350.75 | 482,917 | +2.79(+0.80%) |
Mar 05, 2018 | 332.10 | 350.20 | 332.10 | 347.97 | 476,310 | +5.99(+1.75%) |
Mar 02, 2018 | 345.42 | 346.63 | 335.79 | 341.98 | 902,184 | -4.00(-1.16%) |
Mar 01, 2018 | 352.00 | 353.50 | 345.26 | 345.98 | 613,028 | -5.20(-1.48%) |
Feb 28, 2018 | 355.20 | 356.87 | 350.45 | 351.19 | 669,578 | +0.80(+0.23%) |
Feb 27, 2018 | 353.67 | 355.26 | 348.82 | 350.39 | 573,598 | -2.66(-0.75%) |
Feb 26, 2018 | 355.29 | 355.95 | 350.24 | 353.05 | 506,163 | -0.59(-0.17%) |
Feb 23, 2018 | 349.43 | 360.50 | 349.43 | 353.64 | 1,154,350 | +5.97(+1.72%) |
Feb 22, 2018 | 347.67 | 964,371 | +4.92(+1.44%) | |||
Feb 21, 2018 | 351.73 | 352.64 | 342.45 | 342.74 | 1,341,193 | -10.26(-2.91%) |
Feb 20, 2018 | 356.84 | 361.48 | 352.71 | 353.00 | 892,413 | -6.11(-1.70%) |
Feb 16, 2018 | 359.11 | 359.11 | 359.11 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 373.98 | 357.09 | 362.68 | 3,164,163 | -25.39(-6.54%) | |
Feb 14, 2018 | 386.71 | 389.01 | 381.93 | 388.07 | 987,602 | -0.37(-0.10%) |
Feb 13, 2018 | 384.39 | 389.85 | 384.13 | 388.45 | 1,022,306 | +4.27(+1.11%) |
Feb 12, 2018 | 381.64 | 390.16 | 370.56 | 384.17 | 984,895 | +5.02(+1.32%) |
Feb 09, 2018 | 366.85 | 382.89 | 364.61 | 379.15 | 1,174,116 | +14.09(+3.86%) |
Feb 08, 2018 | 380.72 | 382.88 | 365.02 | 365.06 | 1,083,685 | -14.34(-3.78%) |
Feb 07, 2018 | 382.88 | 390.05 | 379.14 | 379.39 | 476,354 | -4.25(-1.11%) |
Feb 06, 2018 | 380.49 | 386.48 | 375.05 | 383.64 | 815,417 | -2.60(-0.67%) |
Feb 05, 2018 | 389.10 | 393.42 | 380.21 | 386.24 | 652,738 | -3.19(-0.82%) |
Feb 02, 2018 | 393.57 | 397.36 | 387.80 | 389.43 | 598,638 | -6.40(-1.62%) |
Feb 01, 2018 | 403.08 | 407.69 | 395.13 | 395.83 | 638,560 | -9.48(-2.34%) |
Jan 31, 2018 | 393.97 | 408.38 | 391.87 | 405.31 | 830,490 | +13.92(+3.56%) |
Jan 30, 2018 | 382.88 | 393.42 | 382.88 | 391.39 | 786,334 | +3.92(+1.01%) |
Jan 29, 2018 | 398.00 | 400.60 | 386.86 | 387.48 | 707,792 | -5.73(-1.46%) |
Jan 26, 2018 | 387.33 | 394.17 | 384.67 | 393.20 | 1,379,876 | +2.16(+0.55%) |
Jan 25, 2018 | 393.08 | 396.04 | 385.55 | 391.05 | 1,043,195 | -1.90(-0.48%) |
Jan 24, 2018 | 394.26 | 396.89 | 390.76 | 392.94 | 687,506 | -0.62(-0.16%) |
Jan 23, 2018 | 388.39 | 397.31 | 386.95 | 393.57 | 895,378 | +5.30(+1.36%) |
Jan 22, 2018 | 390.00 | 391.14 | 386.07 | 388.27 | 788,750 | -1.64(-0.42%) |
Jan 19, 2018 | 390.70 | 393.63 | 385.98 | 389.91 | 672,949 | +0.39(+0.10%) |
Jan 18, 2018 | 396.18 | 388.95 | 389.51 | 884,918 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.68 | 402.91 | 391.04 | 393.48 | 704,761 | -5.52(-1.38%) |
Jan 16, 2018 | 388.94 | 403.01 | 388.66 | 399.00 | 943,519 | +10.82(+2.79%) |
Jan 12, 2018 | 388.18 | 388.18 | 388.18 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.46 | 402.72 | 387.37 | 387.68 | 681,082 | -6.78(-1.72%) |
Jan 10, 2018 | 393.80 | 394.46 | 714,624 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.50 | 411.13 | 404.26 | 406.01 | 446,715 | -1.98(-0.48%) |
Jan 08, 2018 | 401.39 | 410.81 | 398.91 | 407.99 | 598,009 | +7.76(+1.94%) |
Jan 05, 2018 | 400.82 | 401.53 | 398.74 | 400.24 | 377,149 | +1.37(+0.34%) |
Jan 04, 2018 | 400.09 | 401.10 | 398.40 | 398.86 | 505,980 | -0.92(-0.23%) |
Jan 03, 2018 | 399.92 | 402.97 | 397.71 | 399.78 | 521,819 | +1.83(+0.46%) |
Jan 02, 2018 | 403.83 | 406.53 | 397.10 | 397.95 | 689,936 | -5.61(-1.39%) |
Dec 29, 2017 | 403.56 | 403.56 | 403.56 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.69 | 406.59 | 400.15 | 405.24 | 356,168 | +3.05(+0.76%) |
Dec 27, 2017 | 398.64 | 402.61 | 396.89 | 402.19 | 335,965 | +4.44(+1.12%) |
Dec 26, 2017 | 394.46 | 398.47 | 394.14 | 397.75 | 354,417 | +0.09(+0.02%) |
Dec 22, 2017 | 397.67 | 399.09 | 395.12 | 397.66 | 499,171 | +0.63(+0.16%) |
Dec 21, 2017 | 399.63 | 401.65 | 395.94 | 397.03 | 364,140 | -1.17(-0.29%) |
Dec 20, 2017 | 397.34 | 399.06 | 396.20 | 398.20 | 546,643 | -1.18(-0.29%) |
Dec 19, 2017 | 405.72 | 406.55 | 396.51 | 399.37 | 423,249 | -6.50(-1.60%) |
Dec 18, 2017 | 407.68 | 411.36 | 405.55 | 405.87 | 619,539 | -1.81(-0.44%) |
Dec 15, 2017 | 411.76 | 411.76 | 405.42 | 407.68 | 950,853 | -2.23(-0.54%) |
Dec 14, 2017 | 402.77 | 410.63 | 400.87 | 409.90 | 439,557 | +8.08(+2.01%) |
Dec 13, 2017 | 404.88 | 406.64 | 400.91 | 401.83 | 699,983 | +0.95(+0.24%) |
Dec 12, 2017 | 400.42 | 403.46 | 397.49 | 400.88 | 367,840 | +0.56(+0.14%) |
Dec 11, 2017 | 402.14 | 405.66 | 397.50 | 400.31 | 557,770 | -2.50(-0.62%) |
Dec 08, 2017 | 408.74 | 409.29 | 400.86 | 402.82 | 431,895 | -3.01(-0.74%) |
Dec 07, 2017 | 401.35 | 407.91 | 398.93 | 405.83 | 619,559 | +4.92(+1.23%) |
Dec 06, 2017 | 397.91 | 403.12 | 396.97 | 400.90 | 366,053 | +4.14(+1.04%) |
Dec 05, 2017 | 393.82 | 400.15 | 392.68 | 396.76 | 480,328 | +2.95(+0.75%) |
Dec 04, 2017 | 419.42 | 419.74 | 393.39 | 393.81 | 735,644 | -23.94(-5.73%) |
Dec 01, 2017 | 413.82 | 418.02 | 411.87 | 417.75 | 413,755 | +4.16(+1.01%) |
Nov 30, 2017 | 416.89 | 416.89 | 410.75 | 413.59 | 663,421 | -3.41(-0.82%) |
Nov 29, 2017 | 425.62 | 425.62 | 413.98 | 417.00 | 471,875 | -8.57(-2.01%) |
Nov 28, 2017 | 428.65 | 428.72 | 423.72 | 425.58 | 439,889 | -0.86(-0.20%) |
Nov 27, 2017 | 422.10 | 428.51 | 420.38 | 426.44 | 355,434 | +4.32(+1.02%) |
Nov 24, 2017 | 421.17 | 424.49 | 420.51 | 422.12 | 111,890 | +1.51(+0.36%) |
Nov 22, 2017 | 421.24 | 422.97 | 419.21 | 420.61 | 195,281 | -1.68(-0.40%) |
Nov 21, 2017 | 420.89 | 423.07 | 419.64 | 422.29 | 420,984 | +2.11(+0.50%) |
Nov 20, 2017 | 422.30 | 422.53 | 418.93 | 420.18 | 196,364 | -0.81(-0.19%) |
Nov 17, 2017 | 421.83 | 423.51 | 418.51 | 420.99 | 334,332 | -2.04(-0.48%) |
Nov 16, 2017 | 422.86 | 425.08 | 421.47 | 423.03 | 593,474 | +0.60(+0.14%) |
Nov 15, 2017 | 426.84 | 430.46 | 421.63 | 422.43 | 352,107 | -5.90(-1.38%) |
Nov 14, 2017 | 427.46 | 431.24 | 425.91 | 428.34 | 312,232 | -0.95(-0.22%) |
Nov 13, 2017 | 427.33 | 430.89 | 424.34 | 429.29 | 483,600 | +1.69(+0.40%) |
Nov 10, 2017 | 429.40 | 430.13 | 426.45 | 427.60 | 314,870 | -2.35(-0.55%) |
Nov 09, 2017 | 436.04 | 437.97 | 428.91 | 429.95 | 275,659 | -7.20(-1.65%) |
Nov 08, 2017 | 431.79 | 439.24 | 431.79 | 437.15 | 491,510 | +4.36(+1.01%) |
Nov 07, 2017 | 437.04 | 437.87 | 428.31 | 432.78 | 552,427 | -3.16(-0.72%) |
Nov 06, 2017 | 430.06 | 437.25 | 430.06 | 435.94 | 449,728 | +4.41(+1.02%) |
Nov 03, 2017 | 430.84 | 434.43 | 428.00 | 431.53 | 524,316 | -1.80(-0.42%) |
Nov 02, 2017 | 426.52 | 436.10 | 422.44 | 433.33 | 978,621 | +19.17(+4.63%) |