Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 319.26 | 320.12 | 314.97 | 319.45 | 424,125 | -0.26(-0.08%) |
Dec 28, 2018 | 316.00 | 322.70 | 314.51 | 319.72 | 628,959 | +5.85(+1.86%) |
Dec 27, 2018 | 313.19 | 316.22 | 305.96 | 313.86 | 628,768 | -2.61(-0.82%) |
Dec 26, 2018 | 308.44 | 316.47 | 303.81 | 316.47 | 656,454 | +9.29(+3.02%) |
Dec 24, 2018 | 316.00 | 317.04 | 307.14 | 307.19 | 374,903 | -10.23(-3.22%) |
Dec 21, 2018 | 324.94 | 329.53 | 315.88 | 317.42 | 1,409,889 | -7.16(-2.21%) |
Dec 20, 2018 | 332.92 | 333.26 | 321.96 | 324.57 | 841,867 | -9.27(-2.78%) |
Dec 19, 2018 | 335.71 | 338.96 | 332.61 | 333.84 | 877,914 | -2.29(-0.68%) |
Dec 18, 2018 | 336.95 | 341.65 | 334.79 | 336.14 | 581,969 | +1.73(+0.52%) |
Dec 17, 2018 | 350.56 | 351.15 | 333.95 | 334.40 | 909,748 | -16.17(-4.61%) |
Dec 14, 2018 | 351.33 | 352.69 | 347.73 | 350.57 | 557,554 | -2.19(-0.62%) |
Dec 13, 2018 | 351.85 | 358.14 | 351.77 | 352.76 | 473,487 | +1.99(+0.57%) |
Dec 12, 2018 | 353.66 | 359.27 | 350.38 | 350.77 | 580,431 | -2.43(-0.69%) |
Dec 11, 2018 | 352.19 | 354.89 | 350.71 | 353.20 | 490,405 | +2.46(+0.70%) |
Dec 10, 2018 | 351.70 | 353.16 | 345.79 | 350.73 | 444,876 | +0.55(+0.16%) |
Dec 07, 2018 | 354.10 | 356.40 | 347.90 | 350.18 | 496,965 | -5.66(-1.59%) |
Dec 06, 2018 | 346.06 | 356.01 | 342.46 | 355.84 | 732,232 | +6.91(+1.98%) |
Dec 04, 2018 | 355.86 | 359.35 | 347.86 | 348.93 | 832,138 | -5.45(-1.54%) |
Dec 03, 2018 | 351.07 | 354.91 | 349.10 | 354.38 | 538,003 | +5.28(+1.51%) |
Nov 30, 2018 | 347.72 | 351.86 | 345.83 | 349.10 | 868,006 | +1.06(+0.30%) |
Nov 29, 2018 | 349.34 | 349.91 | 345.60 | 348.04 | 525,907 | +0.04(+0.01%) |
Nov 28, 2018 | 346.34 | 349.27 | 344.12 | 348.00 | 682,490 | +1.77(+0.51%) |
Nov 27, 2018 | 346.29 | 349.25 | 342.84 | 346.23 | 368,909 | -0.05(-0.02%) |
Nov 26, 2018 | 346.54 | 347.93 | 344.57 | 346.28 | 631,436 | +1.60(+0.47%) |
Nov 23, 2018 | 345.18 | 346.55 | 343.02 | 344.68 | 213,663 | -2.26(-0.65%) |
Nov 21, 2018 | 346.94 | 346.94 | 346.94 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.81 | 349.75 | 339.10 | 341.15 | 897,651 | -6.31(-1.82%) |
Nov 19, 2018 | 353.12 | 357.75 | 345.76 | 347.46 | 483,574 | -4.68(-1.33%) |
Nov 16, 2018 | 347.20 | 352.86 | 347.04 | 352.14 | 717,360 | +3.04(+0.87%) |
Nov 15, 2018 | 348.61 | 350.78 | 342.03 | 349.10 | 548,483 | -0.04(-0.01%) |
Nov 14, 2018 | 349.09 | 351.84 | 344.37 | 349.14 | 484,150 | +1.62(+0.47%) |
Nov 13, 2018 | 351.96 | 352.33 | 346.95 | 347.52 | 541,526 | -3.27(-0.93%) |
Nov 12, 2018 | 346.68 | 352.43 | 346.68 | 350.79 | 541,451 | +4.04(+1.16%) |
Nov 09, 2018 | 350.82 | 351.54 | 343.04 | 346.75 | 822,828 | -4.09(-1.17%) |
Nov 08, 2018 | 360.85 | 361.34 | 350.54 | 350.84 | 838,995 | -9.48(-2.63%) |
Nov 07, 2018 | 360.32 | 361.83 | 357.49 | 360.32 | 591,997 | +3.57(+1.00%) |
Nov 06, 2018 | 357.32 | 360.17 | 354.16 | 356.75 | 608,776 | -0.38(-0.11%) |
Nov 05, 2018 | 358.07 | 361.57 | 354.53 | 357.13 | 788,044 | +3.63(+1.03%) |
Nov 02, 2018 | 353.32 | 357.86 | 344.54 | 353.50 | 1,205,824 | +5.17(+1.48%) |
Nov 01, 2018 | 342.14 | 352.04 | 341.41 | 348.33 | 640,896 | +7.16(+2.10%) |
Oct 31, 2018 | 346.07 | 346.07 | 339.19 | 341.17 | 892,639 | +1.76(+0.52%) |
Oct 30, 2018 | 342.78 | 345.55 | 337.25 | 339.41 | 944,981 | -2.81(-0.82%) |
Oct 29, 2018 | 349.69 | 352.88 | 339.82 | 342.22 | 778,427 | -4.78(-1.38%) |
Oct 26, 2018 | 368.95 | 369.33 | 345.76 | 347.00 | 1,194,389 | -24.10(-6.49%) |
Oct 25, 2018 | 377.11 | 379.26 | 369.38 | 371.10 | 509,298 | -4.31(-1.15%) |
Oct 24, 2018 | 370.49 | 378.87 | 370.49 | 375.41 | 398,750 | +4.81(+1.30%) |
Oct 23, 2018 | 368.61 | 372.17 | 364.77 | 370.60 | 445,685 | -0.29(-0.08%) |
Oct 22, 2018 | 373.47 | 376.37 | 370.20 | 370.88 | 291,916 | -2.32(-0.62%) |
Oct 19, 2018 | 370.93 | 377.79 | 370.93 | 373.21 | 483,906 | +2.40(+0.65%) |
Oct 18, 2018 | 369.18 | 372.50 | 366.77 | 370.81 | 396,155 | +1.09(+0.29%) |
Oct 17, 2018 | 367.69 | 370.57 | 365.95 | 369.72 | 384,376 | +1.94(+0.53%) |
Oct 16, 2018 | 359.70 | 368.75 | 358.09 | 367.79 | 415,580 | +10.54(+2.95%) |
Oct 15, 2018 | 357.27 | 360.41 | 355.25 | 357.25 | 339,610 | +0.58(+0.16%) |
Oct 12, 2018 | 359.88 | 362.35 | 353.95 | 356.66 | 767,322 | -1.03(-0.29%) |
Oct 11, 2018 | 369.66 | 369.89 | 355.61 | 357.69 | 710,713 | -11.71(-3.17%) |
Oct 10, 2018 | 374.73 | 378.11 | 369.33 | 369.40 | 643,061 | -5.86(-1.56%) |
Oct 09, 2018 | 376.12 | 379.97 | 373.75 | 375.26 | 576,837 | -2.12(-0.56%) |
Oct 08, 2018 | 374.65 | 380.89 | 374.06 | 377.38 | 571,004 | +1.46(+0.39%) |
Oct 05, 2018 | 380.10 | 381.01 | 375.26 | 375.92 | 743,898 | -4.63(-1.22%) |
Oct 04, 2018 | 381.49 | 382.62 | 376.98 | 380.55 | 297,260 | -2.56(-0.67%) |
Oct 03, 2018 | 388.94 | 392.88 | 381.73 | 383.11 | 510,207 | -5.86(-1.51%) |
Oct 02, 2018 | 389.40 | 389.91 | 385.64 | 388.97 | 388,673 | +0.41(+0.11%) |
Oct 01, 2018 | 390.28 | 392.59 | 388.45 | 388.56 | 463,934 | -1.39(-0.36%) |
Sep 28, 2018 | 387.48 | 393.85 | 386.54 | 389.94 | 723,139 | +2.47(+0.64%) |
Sep 27, 2018 | 381.92 | 389.27 | 380.97 | 387.48 | 575,505 | +6.32(+1.66%) |
Sep 26, 2018 | 386.28 | 386.28 | 380.06 | 381.15 | 642,990 | -5.07(-1.31%) |
Sep 25, 2018 | 397.19 | 397.19 | 383.56 | 386.23 | 475,892 | -2.89(-0.74%) |
Sep 24, 2018 | 394.94 | 394.94 | 386.63 | 389.12 | 503,083 | -8.75(-2.20%) |
Sep 21, 2018 | 402.18 | 403.37 | 397.76 | 397.86 | 730,688 | -3.00(-0.75%) |
Sep 20, 2018 | 398.78 | 402.56 | 397.67 | 400.86 | 430,846 | +2.47(+0.62%) |
Sep 19, 2018 | 400.34 | 402.88 | 397.57 | 398.39 | 314,548 | -2.65(-0.66%) |
Sep 18, 2018 | 403.29 | 405.28 | 400.53 | 401.04 | 387,859 | -1.88(-0.47%) |
Sep 17, 2018 | 403.75 | 405.14 | 400.32 | 402.93 | 565,869 | -0.76(-0.19%) |
Sep 14, 2018 | 399.36 | 403.85 | 396.75 | 403.68 | 525,202 | +3.87(+0.97%) |
Sep 13, 2018 | 398.19 | 401.75 | 395.81 | 399.81 | 583,794 | +3.97(+1.00%) |
Sep 12, 2018 | 393.29 | 396.32 | 389.14 | 395.84 | 458,364 | +4.30(+1.10%) |
Sep 11, 2018 | 390.50 | 392.03 | 387.79 | 391.54 | 411,297 | +0.58(+0.15%) |
Sep 10, 2018 | 388.58 | 394.09 | 387.34 | 390.96 | 595,120 | +2.64(+0.68%) |
Sep 07, 2018 | 388.06 | 390.72 | 386.89 | 388.32 | 353,909 | -0.50(-0.13%) |
Sep 06, 2018 | 387.30 | 389.69 | 383.85 | 388.83 | 480,577 | +1.30(+0.33%) |
Sep 05, 2018 | 385.09 | 388.35 | 379.69 | 387.53 | 737,083 | +1.64(+0.42%) |
Sep 04, 2018 | 391.24 | 392.67 | 383.64 | 385.89 | 539,550 | -6.97(-1.77%) |
Aug 31, 2018 | 392.86 | 392.86 | 392.86 | 0 | +4.90(+1.26%) | |
Aug 30, 2018 | 393.12 | 394.38 | 385.57 | 387.96 | 376,911 | -4.88(-1.24%) |
Aug 29, 2018 | 392.34 | 396.25 | 391.29 | 392.85 | 359,788 | +0.39(+0.10%) |
Aug 28, 2018 | 389.45 | 392.66 | 387.48 | 392.46 | 360,151 | +2.82(+0.72%) |
Aug 27, 2018 | 388.13 | 390.39 | 387.07 | 389.64 | 434,733 | +2.28(+0.59%) |
Aug 24, 2018 | 386.09 | 389.57 | 384.10 | 387.36 | 556,952 | +0.77(+0.20%) |
Aug 23, 2018 | 388.61 | 389.69 | 385.95 | 386.59 | 361,758 | -0.69(-0.18%) |
Aug 22, 2018 | 389.73 | 391.76 | 385.75 | 387.29 | 377,105 | -2.40(-0.62%) |
Aug 21, 2018 | 392.46 | 392.75 | 389.48 | 389.69 | 518,993 | -3.10(-0.79%) |
Aug 20, 2018 | 394.92 | 394.92 | 390.08 | 392.79 | 568,372 | -0.39(-0.10%) |
Aug 17, 2018 | 395.64 | 398.24 | 392.17 | 393.19 | 542,902 | -4.33(-1.09%) |
Aug 16, 2018 | 392.32 | 398.52 | 390.99 | 397.51 | 915,823 | +6.44(+1.65%) |
Aug 15, 2018 | 388.23 | 392.67 | 387.64 | 391.07 | 584,841 | +2.14(+0.55%) |
Aug 14, 2018 | 393.32 | 395.44 | 388.45 | 388.93 | 712,711 | -6.09(-1.54%) |
Aug 13, 2018 | 392.51 | 396.12 | 391.66 | 395.01 | 476,264 | +3.20(+0.82%) |
Aug 10, 2018 | 396.71 | 397.72 | 391.61 | 391.81 | 758,278 | -6.94(-1.74%) |
Aug 09, 2018 | 390.26 | 407.90 | 390.19 | 398.76 | 1,075,080 | -2.25(-0.56%) |
Aug 08, 2018 | 402.12 | 403.09 | 400.10 | 401.01 | 707,140 | -0.36(-0.09%) |
Aug 07, 2018 | 406.07 | 406.07 | 399.65 | 401.37 | 549,449 | -4.45(-1.10%) |
Aug 06, 2018 | 407.24 | 410.41 | 401.33 | 405.82 | 602,351 | -2.29(-0.56%) |
Aug 03, 2018 | 401.10 | 409.34 | 397.33 | 408.12 | 717,434 | +6.76(+1.68%) |
Aug 02, 2018 | 398.11 | 403.54 | 393.98 | 401.36 | 531,726 | +2.47(+0.62%) |
Aug 01, 2018 | 391.60 | 399.99 | 381.74 | 398.88 | 588,956 | +5.24(+1.33%) |
Jul 31, 2018 | 389.62 | 396.44 | 388.19 | 393.64 | 764,113 | +5.93(+1.53%) |
Jul 30, 2018 | 396.90 | 399.57 | 387.26 | 387.71 | 713,963 | -9.44(-2.38%) |
Jul 27, 2018 | 389.54 | 402.13 | 389.54 | 397.16 | 663,646 | +7.17(+1.84%) |
Jul 26, 2018 | 388.91 | 392.58 | 385.69 | 389.99 | 543,734 | +2.29(+0.59%) |
Jul 25, 2018 | 385.47 | 388.83 | 383.83 | 387.69 | 445,962 | +3.50(+0.91%) |
Jul 24, 2018 | 384.39 | 385.32 | 380.35 | 384.19 | 833,520 | -0.06(-0.02%) |
Jul 23, 2018 | 387.87 | 390.50 | 382.41 | 384.25 | 564,306 | -4.86(-1.25%) |
Jul 20, 2018 | 392.25 | 392.25 | 387.35 | 389.11 | 404,894 | -2.66(-0.68%) |
Jul 19, 2018 | 389.75 | 394.10 | 388.68 | 391.77 | 420,548 | +2.37(+0.61%) |
Jul 18, 2018 | 391.00 | 393.31 | 379.58 | 389.40 | 391,284 | -3.50(-0.89%) |
Jul 17, 2018 | 395.28 | 396.47 | 392.15 | 392.90 | 453,034 | -1.19(-0.30%) |
Jul 16, 2018 | 397.10 | 398.50 | 391.83 | 394.09 | 414,443 | -3.27(-0.82%) |
Jul 13, 2018 | 398.88 | 400.96 | 396.85 | 397.36 | 314,424 | -2.01(-0.50%) |
Jul 12, 2018 | 398.42 | 400.26 | 396.04 | 399.37 | 378,694 | +1.97(+0.50%) |
Jul 11, 2018 | 399.10 | 401.36 | 395.31 | 397.40 | 425,336 | -2.16(-0.54%) |
Jul 10, 2018 | 396.08 | 402.70 | 394.29 | 399.56 | 525,217 | +3.02(+0.76%) |
Jul 09, 2018 | 400.49 | 400.49 | 393.73 | 396.54 | 471,593 | -2.86(-0.72%) |
Jul 06, 2018 | 400.48 | 394.42 | 399.40 | 585,504 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.05 | 394.53 | 383.05 | 394.42 | 888,397 | +12.46(+3.26%) |
Jul 03, 2018 | 381.96 | 381.96 | 381.96 | 0 | -1.76(-0.46%) | |
Jul 02, 2018 | 384.74 | 386.38 | 379.31 | 383.72 | 627,413 | -1.50(-0.39%) |
Jun 29, 2018 | 384.00 | 387.50 | 378.06 | 385.23 | 611,209 | +2.55(+0.67%) |
Jun 28, 2018 | 382.96 | 385.05 | 376.86 | 382.68 | 496,879 | +1.33(+0.35%) |
Jun 27, 2018 | 386.32 | 386.79 | 381.15 | 381.36 | 815,414 | -3.07(-0.80%) |
Jun 26, 2018 | 376.37 | 386.89 | 374.31 | 384.43 | 1,670,585 | +9.35(+2.49%) |
Jun 25, 2018 | 372.71 | 377.20 | 370.71 | 375.08 | 1,183,246 | -0.26(-0.07%) |
Jun 22, 2018 | 377.26 | 377.26 | 367.92 | 375.34 | 1,234,548 | -0.13(-0.03%) |
Jun 21, 2018 | 368.75 | 376.96 | 367.53 | 375.47 | 1,115,384 | +7.42(+2.02%) |
Jun 20, 2018 | 360.02 | 374.46 | 359.89 | 368.05 | 1,284,602 | +8.03(+2.23%) |
Jun 19, 2018 | 355.74 | 362.48 | 355.74 | 360.02 | 701,828 | +0.06(+0.02%) |
Jun 18, 2018 | 356.08 | 360.25 | 354.02 | 359.96 | 503,490 | +2.63(+0.73%) |
Jun 15, 2018 | 360.22 | 355.52 | 357.33 | 927,865 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.12 | 356.17 | 352.18 | 355.52 | 656,817 | +3.63(+1.03%) |
Jun 13, 2018 | 363.73 | 364.71 | 350.58 | 351.89 | 624,848 | -11.33(-3.12%) |
Jun 12, 2018 | 362.26 | 365.31 | 360.05 | 363.22 | 562,700 | +0.99(+0.27%) |
Jun 11, 2018 | 361.21 | 365.37 | 360.72 | 362.23 | 582,388 | +0.79(+0.22%) |
Jun 08, 2018 | 354.86 | 361.85 | 354.12 | 361.45 | 490,428 | +5.31(+1.49%) |
Jun 07, 2018 | 354.35 | 357.24 | 352.53 | 356.13 | 435,482 | +1.71(+0.48%) |
Jun 06, 2018 | 354.54 | 356.44 | 350.15 | 354.42 | 466,949 | -0.05(-0.02%) |
Jun 05, 2018 | 359.71 | 361.13 | 353.88 | 354.47 | 578,172 | -4.81(-1.34%) |
Jun 04, 2018 | 357.13 | 359.94 | 354.77 | 359.29 | 450,543 | +1.55(+0.43%) |
Jun 01, 2018 | 355.93 | 358.87 | 354.18 | 357.74 | 748,067 | +2.12(+0.59%) |
May 31, 2018 | 355.08 | 361.27 | 353.08 | 355.62 | 1,005,982 | -3.98(-1.11%) |
May 30, 2018 | 352.93 | 361.42 | 352.93 | 359.60 | 673,607 | +4.65(+1.31%) |
May 29, 2018 | 348.27 | 355.43 | 345.51 | 354.95 | 657,826 | +7.21(+2.07%) |
May 25, 2018 | 347.74 | 347.74 | 347.74 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.89 | 351.27 | 345.16 | 346.79 | 681,128 | +2.31(+0.67%) |
May 23, 2018 | 342.28 | 345.00 | 340.22 | 344.48 | 617,058 | +1.10(+0.32%) |
May 22, 2018 | 347.56 | 347.95 | 342.55 | 343.38 | 461,610 | -2.94(-0.85%) |
May 21, 2018 | 344.97 | 346.48 | 342.90 | 346.32 | 541,912 | +2.57(+0.75%) |
May 18, 2018 | 340.31 | 347.14 | 340.26 | 343.75 | 711,930 | +3.50(+1.03%) |
May 17, 2018 | 343.89 | 345.37 | 338.67 | 340.24 | 478,914 | -3.41(-0.99%) |
May 16, 2018 | 346.51 | 351.00 | 342.59 | 343.66 | 477,451 | -2.28(-0.66%) |
May 15, 2018 | 351.42 | 352.60 | 344.41 | 345.94 | 620,964 | -8.58(-2.42%) |
May 14, 2018 | 356.74 | 358.67 | 353.53 | 354.51 | 308,326 | -3.51(-0.98%) |
May 11, 2018 | 356.34 | 361.70 | 354.72 | 358.02 | 484,759 | +2.88(+0.81%) |
May 10, 2018 | 347.63 | 355.40 | 347.00 | 355.15 | 438,078 | +9.35(+2.70%) |
May 09, 2018 | 346.77 | 347.69 | 343.99 | 345.80 | 543,279 | -0.15(-0.04%) |
May 08, 2018 | 349.64 | 350.93 | 342.49 | 345.95 | 1,098,409 | -5.19(-1.48%) |
May 07, 2018 | 359.99 | 361.20 | 349.40 | 351.14 | 791,830 | -8.66(-2.41%) |
May 04, 2018 | 352.96 | 361.48 | 352.96 | 359.80 | 615,902 | +5.12(+1.44%) |
May 03, 2018 | 371.49 | 376.83 | 350.21 | 354.68 | 1,617,562 | -23.13(-6.12%) |
May 02, 2018 | 376.08 | 385.97 | 374.39 | 377.80 | 1,175,714 | +0.94(+0.25%) |
May 01, 2018 | 374.86 | 378.50 | 372.28 | 376.86 | 505,340 | +2.00(+0.53%) |
Apr 30, 2018 | 376.36 | 377.19 | 373.31 | 374.86 | 604,094 | -0.32(-0.09%) |
Apr 27, 2018 | 370.83 | 376.11 | 369.73 | 375.18 | 545,361 | +4.52(+1.22%) |
Apr 26, 2018 | 367.90 | 372.85 | 365.20 | 370.67 | 409,437 | +5.23(+1.43%) |
Apr 25, 2018 | 363.99 | 366.48 | 361.84 | 365.44 | 516,765 | +0.61(+0.17%) |
Apr 24, 2018 | 364.36 | 365.87 | 362.87 | 364.83 | 691,414 | +1.74(+0.48%) |
Apr 23, 2018 | 362.23 | 364.22 | 360.91 | 363.09 | 638,121 | +1.35(+0.37%) |
Apr 20, 2018 | 366.32 | 369.06 | 360.89 | 361.74 | 461,554 | -2.95(-0.81%) |
Apr 19, 2018 | 367.50 | 367.50 | 361.69 | 364.69 | 429,188 | -4.28(-1.16%) |
Apr 18, 2018 | 366.61 | 369.70 | 364.51 | 368.97 | 542,602 | +3.94(+1.08%) |
Apr 17, 2018 | 361.73 | 368.21 | 359.08 | 365.04 | 650,210 | +3.78(+1.05%) |
Apr 16, 2018 | 358.85 | 362.25 | 357.24 | 361.26 | 445,276 | +3.63(+1.01%) |
Apr 13, 2018 | 358.16 | 360.71 | 356.27 | 357.63 | 388,215 | +0.22(+0.06%) |
Apr 12, 2018 | 365.48 | 365.78 | 357.00 | 357.41 | 402,695 | -6.93(-1.90%) |
Apr 11, 2018 | 359.23 | 366.92 | 357.82 | 364.34 | 522,678 | +3.02(+0.84%) |
Apr 10, 2018 | 367.33 | 369.87 | 358.72 | 361.32 | 681,833 | -3.55(-0.97%) |
Apr 09, 2018 | 365.33 | 372.26 | 363.51 | 364.87 | 601,280 | +2.25(+0.62%) |
Apr 06, 2018 | 362.61 | 582,448 | -5.83(-1.58%) | |||
Apr 05, 2018 | 367.57 | 369.36 | 364.37 | 368.45 | 433,296 | +1.42(+0.39%) |
Apr 04, 2018 | 361.86 | 368.08 | 360.15 | 367.02 | 558,917 | +3.02(+0.83%) |
Apr 03, 2018 | 364.46 | 367.42 | 360.78 | 364.00 | 524,767 | +0.04(+0.01%) |
Apr 02, 2018 | 373.38 | 373.99 | 359.64 | 363.96 | 704,206 | -8.54(-2.29%) |
Mar 29, 2018 | 372.50 | 372.50 | 372.50 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 366.50 | 372.77 | 366.10 | 371.50 | 662,839 | +6.36(+1.74%) |
Mar 27, 2018 | 365.93 | 371.71 | 359.90 | 365.14 | 580,492 | +0.24(+0.07%) |
Mar 26, 2018 | 361.54 | 365.49 | 360.23 | 364.90 | 505,628 | +7.06(+1.97%) |
Mar 23, 2018 | 372.14 | 373.37 | 357.23 | 357.84 | 956,685 | -14.16(-3.81%) |
Mar 22, 2018 | 366.02 | 374.92 | 363.31 | 372.00 | 1,149,252 | +5.11(+1.39%) |
Mar 21, 2018 | 370.36 | 370.58 | 363.19 | 366.89 | 694,610 | -3.05(-0.82%) |
Mar 20, 2018 | 366.43 | 370.56 | 366.43 | 369.94 | 476,117 | +3.16(+0.86%) |
Mar 19, 2018 | 370.01 | 372.53 | 364.47 | 366.77 | 1,061,148 | -7.29(-1.95%) |
Mar 16, 2018 | 371.78 | 375.05 | 368.59 | 374.06 | 1,204,372 | +4.15(+1.12%) |
Mar 15, 2018 | 367.55 | 370.31 | 365.89 | 369.91 | 793,895 | +1.35(+0.37%) |
Mar 14, 2018 | 360.71 | 370.98 | 360.04 | 368.56 | 1,020,517 | +7.38(+2.04%) |
Mar 13, 2018 | 354.02 | 361.65 | 353.97 | 361.17 | 899,870 | +8.97(+2.55%) |
Mar 12, 2018 | 354.11 | 356.24 | 351.78 | 352.20 | 1,220,376 | +0.17(+0.05%) |
Mar 09, 2018 | 348.59 | 352.23 | 346.41 | 352.03 | 512,729 | +5.11(+1.47%) |
Mar 08, 2018 | 350.16 | 350.16 | 345.09 | 346.92 | 616,377 | -1.75(-0.50%) |
Mar 07, 2018 | 351.14 | 348.66 | 728,945 | -0.21(-0.06%) | ||
Mar 06, 2018 | 345.56 | 351.90 | 344.72 | 348.88 | 485,518 | +2.77(+0.80%) |
Mar 05, 2018 | 330.32 | 348.32 | 330.32 | 346.11 | 478,875 | +5.96(+1.75%) |
Mar 02, 2018 | 343.57 | 344.78 | 333.99 | 340.15 | 907,043 | -3.98(-1.16%) |
Mar 01, 2018 | 350.11 | 351.60 | 343.41 | 344.13 | 616,330 | -5.18(-1.48%) |
Feb 28, 2018 | 353.30 | 354.96 | 348.57 | 349.30 | 673,184 | +0.79(+0.23%) |
Feb 27, 2018 | 351.77 | 353.36 | 346.95 | 348.51 | 576,687 | -2.65(-0.75%) |
Feb 26, 2018 | 353.38 | 354.04 | 348.36 | 351.16 | 508,889 | -0.59(-0.17%) |
Feb 23, 2018 | 347.56 | 358.56 | 347.56 | 351.75 | 1,160,566 | +5.94(+1.72%) |
Feb 22, 2018 | 345.80 | 969,565 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.84 | 350.75 | 340.61 | 340.90 | 1,348,416 | -10.20(-2.91%) |
Feb 20, 2018 | 354.93 | 359.54 | 350.82 | 351.11 | 897,219 | -6.07(-1.70%) |
Feb 16, 2018 | 357.18 | 357.18 | 357.18 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 371.97 | 355.18 | 360.74 | 3,181,204 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.64 | 386.92 | 379.88 | 385.99 | 992,921 | -0.37(-0.10%) |
Feb 13, 2018 | 382.33 | 387.76 | 382.07 | 386.37 | 1,027,811 | +4.25(+1.11%) |
Feb 12, 2018 | 379.60 | 388.07 | 368.57 | 382.11 | 990,200 | +4.99(+1.32%) |
Feb 09, 2018 | 364.89 | 380.84 | 362.66 | 377.12 | 1,180,439 | +14.02(+3.86%) |
Feb 08, 2018 | 378.68 | 380.83 | 363.06 | 363.10 | 1,089,521 | -14.26(-3.78%) |
Feb 07, 2018 | 380.83 | 387.96 | 377.11 | 377.36 | 478,919 | -4.23(-1.11%) |
Feb 06, 2018 | 378.45 | 384.41 | 373.04 | 381.58 | 819,809 | -2.59(-0.67%) |
Feb 05, 2018 | 387.01 | 391.32 | 378.17 | 384.17 | 656,253 | -3.17(-0.82%) |
Feb 02, 2018 | 391.46 | 395.23 | 385.72 | 387.34 | 601,862 | -6.37(-1.62%) |
Feb 01, 2018 | 400.93 | 405.50 | 393.01 | 393.71 | 641,999 | -9.43(-2.34%) |
Jan 31, 2018 | 391.86 | 406.19 | 389.77 | 403.14 | 834,962 | +13.84(+3.56%) |
Jan 30, 2018 | 380.83 | 391.32 | 380.83 | 389.30 | 790,569 | +3.90(+1.01%) |
Jan 29, 2018 | 395.87 | 398.45 | 384.79 | 385.40 | 711,603 | -5.70(-1.46%) |
Jan 26, 2018 | 385.26 | 392.06 | 382.61 | 391.10 | 1,387,307 | +2.14(+0.55%) |
Jan 25, 2018 | 390.98 | 393.92 | 383.49 | 388.95 | 1,048,813 | -1.89(-0.48%) |
Jan 24, 2018 | 392.15 | 394.76 | 388.67 | 390.84 | 691,208 | -0.62(-0.16%) |
Jan 23, 2018 | 386.31 | 395.19 | 384.88 | 391.46 | 900,200 | +5.27(+1.36%) |
Jan 22, 2018 | 387.92 | 389.05 | 384.00 | 386.19 | 792,998 | -1.63(-0.42%) |
Jan 19, 2018 | 388.61 | 391.52 | 383.91 | 387.82 | 676,573 | +0.39(+0.10%) |
Jan 18, 2018 | 394.05 | 386.87 | 387.43 | 889,684 | -3.94(-1.01%) | |
Jan 17, 2018 | 397.54 | 400.75 | 388.94 | 391.37 | 708,556 | -5.49(-1.38%) |
Jan 16, 2018 | 386.85 | 400.86 | 386.58 | 396.86 | 948,601 | +10.76(+2.79%) |
Jan 12, 2018 | 386.10 | 386.10 | 386.10 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 392.34 | 400.56 | 385.29 | 385.60 | 684,750 | -6.74(-1.72%) |
Jan 10, 2018 | 391.69 | 392.34 | 718,473 | -11.50(-2.85%) | ||
Jan 09, 2018 | 407.30 | 408.93 | 402.10 | 403.84 | 449,121 | -1.97(-0.48%) |
Jan 08, 2018 | 399.24 | 408.60 | 396.77 | 405.81 | 601,229 | +7.71(+1.94%) |
Jan 05, 2018 | 398.68 | 399.38 | 396.60 | 398.09 | 379,180 | +1.36(+0.34%) |
Jan 04, 2018 | 397.95 | 398.95 | 396.27 | 396.73 | 508,705 | -0.91(-0.23%) |
Jan 03, 2018 | 397.78 | 400.81 | 395.58 | 397.64 | 524,629 | +1.82(+0.46%) |