Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 364.21 | 370.01 | 362.22 | 370.01 | 1,233,561 | +4.38(+1.20%) |
Nov 29, 2018 | 367.41 | 369.30 | 361.97 | 365.63 | 712,562 | -3.74(-1.01%) |
Nov 28, 2018 | 364.51 | 369.75 | 357.92 | 369.37 | 803,157 | +8.74(+2.42%) |
Nov 27, 2018 | 358.98 | 361.01 | 357.86 | 360.63 | 724,119 | -1.15(-0.32%) |
Nov 26, 2018 | 357.15 | 366.73 | 355.69 | 361.78 | 888,014 | +10.27(+2.92%) |
Nov 23, 2018 | 348.96 | 355.22 | 348.67 | 351.51 | 346,216 | -0.87(-0.25%) |
Nov 21, 2018 | 352.38 | 352.38 | 352.38 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.63 | 353.10 | 343.41 | 348.32 | 731,362 | -4.20(-1.19%) |
Nov 19, 2018 | 354.53 | 356.38 | 347.19 | 352.52 | 833,885 | -2.78(-0.78%) |
Nov 16, 2018 | 349.38 | 355.56 | 346.20 | 355.31 | 853,799 | +3.56(+1.01%) |
Nov 15, 2018 | 343.38 | 352.52 | 341.24 | 351.74 | 792,595 | +4.24(+1.22%) |
Nov 14, 2018 | 354.89 | 356.99 | 343.50 | 347.51 | 858,091 | -4.61(-1.31%) |
Nov 13, 2018 | 353.39 | 357.89 | 351.38 | 352.12 | 674,230 | +1.63(+0.47%) |
Nov 12, 2018 | 356.99 | 356.99 | 349.95 | 350.48 | 667,860 | -7.37(-2.06%) |
Nov 09, 2018 | 357.03 | 362.77 | 353.53 | 357.86 | 713,716 | -6.43(-1.77%) |
Nov 08, 2018 | 364.50 | 367.75 | 362.83 | 364.29 | 802,112 | -2.89(-0.79%) |
Nov 07, 2018 | 361.02 | 367.41 | 354.73 | 367.17 | 1,247,362 | +9.77(+2.73%) |
Nov 06, 2018 | 356.51 | 357.88 | 354.72 | 357.41 | 1,018,043 | +2.10(+0.59%) |
Nov 05, 2018 | 354.03 | 356.70 | 352.93 | 355.31 | 870,287 | +1.07(+0.30%) |
Nov 02, 2018 | 360.47 | 362.38 | 350.96 | 354.23 | 1,006,259 | -2.79(-0.78%) |
Nov 01, 2018 | 357.67 | 360.73 | 354.50 | 357.02 | 1,181,782 | +1.36(+0.38%) |
Oct 31, 2018 | 353.45 | 360.73 | 351.61 | 355.67 | 1,637,207 | +6.56(+1.88%) |
Oct 30, 2018 | 339.54 | 351.16 | 337.89 | 349.11 | 1,723,198 | +11.39(+3.37%) |
Oct 29, 2018 | 340.25 | 344.00 | 332.10 | 337.71 | 1,101,946 | +3.22(+0.96%) |
Oct 26, 2018 | 333.83 | 338.76 | 331.18 | 334.50 | 1,163,924 | -4.35(-1.28%) |
Oct 25, 2018 | 329.20 | 342.93 | 328.70 | 338.85 | 1,607,034 | +11.50(+3.51%) |
Oct 24, 2018 | 335.50 | 335.88 | 326.85 | 327.35 | 1,419,881 | -7.63(-2.28%) |
Oct 23, 2018 | 331.89 | 338.24 | 325.32 | 334.98 | 1,504,333 | -4.21(-1.24%) |
Oct 22, 2018 | 348.49 | 349.98 | 339.06 | 339.19 | 1,198,434 | -8.03(-2.31%) |
Oct 19, 2018 | 345.97 | 352.98 | 345.35 | 347.22 | 1,190,414 | +1.54(+0.45%) |
Oct 18, 2018 | 354.75 | 356.54 | 344.93 | 345.68 | 2,007,892 | -10.36(-2.91%) |
Oct 17, 2018 | 350.65 | 361.30 | 350.24 | 356.04 | 2,106,512 | +3.33(+0.94%) |
Oct 16, 2018 | 354.44 | 359.94 | 348.04 | 352.71 | 2,375,185 | -16.37(-4.44%) |
Oct 15, 2018 | 369.78 | 372.85 | 365.54 | 369.08 | 1,148,572 | -0.66(-0.18%) |
Oct 12, 2018 | 372.60 | 378.19 | 363.27 | 369.74 | 1,843,169 | +8.66(+2.40%) |
Oct 11, 2018 | 366.66 | 369.90 | 359.07 | 361.08 | 2,009,412 | -7.85(-2.13%) |
Oct 10, 2018 | 395.08 | 396.30 | 368.49 | 368.93 | 2,400,533 | -28.49(-7.17%) |
Oct 09, 2018 | 407.16 | 407.16 | 396.87 | 397.41 | 1,012,644 | -10.16(-2.49%) |
Oct 08, 2018 | 412.36 | 412.36 | 403.83 | 407.57 | 648,289 | +0.52(+0.13%) |
Oct 05, 2018 | 411.76 | 417.10 | 406.41 | 407.05 | 823,607 | -2.84(-0.69%) |
Oct 04, 2018 | 410.36 | 414.51 | 406.74 | 409.90 | 1,061,002 | -0.19(-0.05%) |
Oct 03, 2018 | 415.70 | 416.46 | 408.32 | 410.09 | 747,011 | -2.45(-0.60%) |
Oct 02, 2018 | 408.63 | 413.13 | 407.40 | 412.54 | 420,723 | +3.23(+0.79%) |
Oct 01, 2018 | 410.08 | 412.46 | 407.49 | 409.31 | 457,536 | +1.85(+0.45%) |
Sep 28, 2018 | 410.22 | 412.80 | 406.88 | 407.46 | 615,508 | -5.67(-1.37%) |
Sep 27, 2018 | 412.21 | 416.22 | 409.51 | 413.13 | 398,327 | +2.65(+0.64%) |
Sep 26, 2018 | 415.80 | 416.37 | 410.04 | 410.49 | 482,177 | -3.68(-0.89%) |
Sep 25, 2018 | 418.55 | 419.42 | 412.68 | 414.17 | 442,802 | -2.58(-0.62%) |
Sep 24, 2018 | 419.68 | 421.01 | 414.58 | 416.74 | 501,552 | -4.79(-1.14%) |
Sep 21, 2018 | 423.15 | 423.21 | 419.10 | 421.53 | 809,842 | +0.41(+0.10%) |
Sep 20, 2018 | 420.77 | 425.33 | 417.61 | 421.13 | 555,686 | +3.11(+0.74%) |
Sep 19, 2018 | 409.51 | 419.72 | 409.00 | 418.01 | 484,293 | +9.80(+2.40%) |
Sep 18, 2018 | 408.72 | 410.64 | 405.48 | 408.21 | 644,854 | +1.12(+0.28%) |
Sep 17, 2018 | 412.37 | 412.37 | 405.97 | 407.09 | 512,783 | -4.46(-1.08%) |
Sep 14, 2018 | 406.65 | 413.87 | 406.65 | 411.55 | 482,018 | +6.12(+1.51%) |
Sep 13, 2018 | 409.08 | 410.16 | 403.98 | 405.43 | 609,178 | -0.89(-0.22%) |
Sep 12, 2018 | 407.17 | 408.94 | 405.38 | 406.32 | 670,665 | -0.97(-0.24%) |
Sep 11, 2018 | 408.00 | 409.10 | 405.00 | 407.29 | 573,099 | -2.27(-0.55%) |
Sep 10, 2018 | 410.64 | 413.23 | 408.01 | 409.55 | 523,968 | +2.00(+0.49%) |
Sep 07, 2018 | 406.58 | 408.37 | 404.94 | 407.56 | 770,860 | -0.45(-0.11%) |
Sep 06, 2018 | 411.99 | 412.84 | 406.29 | 408.00 | 776,024 | -2.72(-0.66%) |
Sep 05, 2018 | 408.09 | 413.05 | 407.51 | 410.73 | 634,201 | +2.11(+0.52%) |
Sep 04, 2018 | 409.00 | 411.19 | 404.70 | 408.62 | 581,498 | -2.82(-0.68%) |
Aug 31, 2018 | 411.43 | 411.43 | 411.43 | 0 | +3.25(+0.80%) | |
Aug 30, 2018 | 415.78 | 416.97 | 406.11 | 408.18 | 651,824 | -8.54(-2.05%) |
Aug 29, 2018 | 415.57 | 417.57 | 410.31 | 416.72 | 738,914 | +1.61(+0.39%) |
Aug 28, 2018 | 415.58 | 416.88 | 413.83 | 415.12 | 602,440 | -0.22(-0.05%) |
Aug 27, 2018 | 411.33 | 418.30 | 411.33 | 415.34 | 706,737 | +5.24(+1.28%) |
Aug 24, 2018 | 406.79 | 410.23 | 404.09 | 410.10 | 676,151 | +6.05(+1.50%) |
Aug 23, 2018 | 409.83 | 410.61 | 403.72 | 404.05 | 674,358 | -6.49(-1.58%) |
Aug 22, 2018 | 407.62 | 412.02 | 406.03 | 410.54 | 702,730 | +2.65(+0.65%) |
Aug 21, 2018 | 407.51 | 410.16 | 406.81 | 407.88 | 745,360 | -0.54(-0.13%) |
Aug 20, 2018 | 409.19 | 409.68 | 406.88 | 408.43 | 542,001 | +1.21(+0.30%) |
Aug 17, 2018 | 407.33 | 408.45 | 404.30 | 407.21 | 550,399 | -0.40(-0.10%) |
Aug 16, 2018 | 406.60 | 412.86 | 405.62 | 407.61 | 793,678 | +3.25(+0.80%) |
Aug 15, 2018 | 406.21 | 407.95 | 400.22 | 404.36 | 839,569 | -5.49(-1.34%) |
Aug 14, 2018 | 409.27 | 411.04 | 407.09 | 409.84 | 475,733 | +1.56(+0.38%) |
Aug 13, 2018 | 411.50 | 413.40 | 406.77 | 408.28 | 445,644 | -3.06(-0.74%) |
Aug 10, 2018 | 411.45 | 415.35 | 408.23 | 411.34 | 752,883 | -4.42(-1.06%) |
Aug 09, 2018 | 417.70 | 418.25 | 415.25 | 415.76 | 738,882 | -2.53(-0.61%) |
Aug 08, 2018 | 417.43 | 420.29 | 416.11 | 418.29 | 623,129 | -0.35(-0.08%) |
Aug 07, 2018 | 417.24 | 425.04 | 416.15 | 418.65 | 1,165,426 | +3.44(+0.83%) |
Aug 06, 2018 | 414.29 | 417.51 | 411.46 | 415.21 | 744,424 | +0.91(+0.22%) |
Aug 03, 2018 | 408.91 | 416.46 | 408.40 | 414.30 | 959,560 | +6.09(+1.49%) |
Aug 02, 2018 | 407.33 | 408.64 | 401.20 | 408.21 | 1,906,901 | -3.56(-0.86%) |
Aug 01, 2018 | 433.86 | 437.89 | 409.29 | 411.77 | 1,998,716 | -20.02(-4.64%) |
Jul 31, 2018 | 432.34 | 433.95 | 430.01 | 431.79 | 597,204 | +2.22(+0.52%) |
Jul 30, 2018 | 432.59 | 433.24 | 428.08 | 429.57 | 573,058 | -2.35(-0.54%) |
Jul 27, 2018 | 434.29 | 434.93 | 429.46 | 431.92 | 665,439 | -1.88(-0.43%) |
Jul 26, 2018 | 440.33 | 440.33 | 433.54 | 433.80 | 474,614 | -6.34(-1.44%) |
Jul 25, 2018 | 436.23 | 440.46 | 432.11 | 440.14 | 573,778 | +3.09(+0.71%) |
Jul 24, 2018 | 439.62 | 440.58 | 435.12 | 437.05 | 801,406 | +0.33(+0.07%) |
Jul 23, 2018 | 431.22 | 439.10 | 431.22 | 436.72 | 753,004 | +4.92(+1.14%) |
Jul 20, 2018 | 430.79 | 433.56 | 430.29 | 431.80 | 946,073 | -1.81(-0.42%) |
Jul 19, 2018 | 436.11 | 438.27 | 431.17 | 433.62 | 796,618 | -5.12(-1.17%) |
Jul 18, 2018 | 433.64 | 439.39 | 433.61 | 438.73 | 567,725 | +5.13(+1.18%) |
Jul 17, 2018 | 430.53 | 434.53 | 430.50 | 433.61 | 883,695 | +0.79(+0.18%) |
Jul 16, 2018 | 429.42 | 434.95 | 427.51 | 432.82 | 1,412,216 | -2.69(-0.62%) |
Jul 13, 2018 | 439.92 | 440.15 | 433.22 | 435.50 | 915,829 | +0.36(+0.08%) |
Jul 12, 2018 | 434.97 | 435.54 | 427.74 | 435.14 | 668,987 | +3.24(+0.75%) |
Jul 11, 2018 | 431.91 | 545,454 | -1.74(-0.40%) | |||
Jul 10, 2018 | 433.64 | 438.79 | 431.94 | 433.65 | 564,662 | +0.71(+0.16%) |
Jul 09, 2018 | 425.08 | 433.86 | 424.21 | 432.94 | 871,387 | +10.66(+2.52%) |
Jul 06, 2018 | 422.10 | 426.88 | 419.12 | 422.28 | 647,758 | -0.25(-0.06%) |
Jul 05, 2018 | 428.50 | 428.50 | 419.63 | 422.53 | 598,355 | +0.59(+0.14%) |
Jul 03, 2018 | 421.94 | 421.94 | 421.94 | 0 | -7.07(-1.65%) | |
Jul 02, 2018 | 424.31 | 429.00 | 421.32 | 429.00 | 656,735 | +0.41(+0.10%) |
Jun 29, 2018 | 436.45 | 439.57 | 428.32 | 428.59 | 817,199 | -2.34(-0.54%) |
Jun 28, 2018 | 432.40 | 434.29 | 427.13 | 430.94 | 741,383 | -1.51(-0.35%) |
Jun 27, 2018 | 438.40 | 443.97 | 432.45 | 432.45 | 649,906 | -6.29(-1.43%) |
Jun 26, 2018 | 443.15 | 443.15 | 436.05 | 438.73 | 861,819 | -3.68(-0.83%) |
Jun 25, 2018 | 446.60 | 447.35 | 437.33 | 442.42 | 775,527 | -6.53(-1.45%) |
Jun 22, 2018 | 455.10 | 455.10 | 448.75 | 448.94 | 611,122 | -1.92(-0.43%) |
Jun 21, 2018 | 452.86 | 454.47 | 446.84 | 450.87 | 664,748 | -1.37(-0.30%) |
Jun 20, 2018 | 453.57 | 455.68 | 452.13 | 452.24 | 399,809 | -0.03(-0.01%) |
Jun 19, 2018 | 448.51 | 453.75 | 445.79 | 452.27 | 522,185 | -0.80(-0.18%) |
Jun 18, 2018 | 450.03 | 453.71 | 445.79 | 453.07 | 562,923 | +2.59(+0.58%) |
Jun 15, 2018 | 451.52 | 443.16 | 450.47 | 876,843 | +1.00(+0.22%) | |
Jun 14, 2018 | 456.41 | 457.72 | 448.43 | 449.48 | 1,152,100 | -7.57(-1.66%) |
Jun 13, 2018 | 469.24 | 470.23 | 455.45 | 457.04 | 977,581 | -12.83(-2.73%) |
Jun 12, 2018 | 473.98 | 474.38 | 466.76 | 469.88 | 495,082 | -1.68(-0.36%) |
Jun 11, 2018 | 473.02 | 474.50 | 469.09 | 471.55 | 456,204 | -0.30(-0.06%) |
Jun 08, 2018 | 470.24 | 472.05 | 467.48 | 471.85 | 431,441 | +0.23(+0.05%) |
Jun 07, 2018 | 476.65 | 478.37 | 469.52 | 471.62 | 498,804 | -2.34(-0.49%) |
Jun 06, 2018 | 473.95 | 473.95 | 794,255 | +17.49(+3.83%) | ||
Jun 05, 2018 | 460.81 | 461.17 | 453.62 | 456.47 | 579,521 | -5.37(-1.16%) |
Jun 04, 2018 | 464.29 | 464.63 | 459.70 | 461.84 | 488,549 | +1.38(+0.30%) |
Jun 01, 2018 | 461.82 | 463.75 | 457.97 | 460.47 | 522,932 | +4.12(+0.90%) |
May 31, 2018 | 456.67 | 460.30 | 453.36 | 456.34 | 635,623 | -0.05(-0.01%) |
May 30, 2018 | 450.43 | 457.25 | 449.37 | 456.39 | 473,122 | +8.57(+1.91%) |
May 29, 2018 | 456.79 | 459.41 | 442.50 | 447.82 | 836,156 | -13.11(-2.84%) |
May 25, 2018 | 460.94 | 460.94 | 460.94 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 463.78 | 463.78 | 456.73 | 461.98 | 483,555 | -1.56(-0.34%) |
May 23, 2018 | 462.74 | 463.66 | 455.93 | 463.54 | 442,155 | -3.60(-0.77%) |
May 22, 2018 | 466.77 | 469.45 | 466.27 | 467.15 | 474,169 | +2.90(+0.63%) |
May 21, 2018 | 462.98 | 468.09 | 462.98 | 464.24 | 420,352 | +4.26(+0.93%) |
May 18, 2018 | 458.09 | 461.20 | 456.51 | 459.98 | 607,255 | +2.48(+0.54%) |
May 17, 2018 | 456.14 | 458.71 | 453.58 | 457.49 | 428,152 | +1.44(+0.31%) |
May 16, 2018 | 456.39 | 459.07 | 453.04 | 456.06 | 555,904 | +0.59(+0.13%) |
May 15, 2018 | 457.81 | 460.12 | 453.37 | 455.47 | 539,863 | -5.60(-1.21%) |
May 14, 2018 | 462.97 | 465.18 | 457.94 | 461.06 | 486,412 | -0.57(-0.12%) |
May 11, 2018 | 459.35 | 463.21 | 457.16 | 461.64 | 463,230 | +3.56(+0.78%) |
May 10, 2018 | 454.47 | 460.50 | 453.72 | 458.07 | 617,509 | +4.19(+0.92%) |
May 09, 2018 | 446.39 | 454.84 | 446.02 | 453.88 | 556,275 | +9.75(+2.20%) |
May 08, 2018 | 440.56 | 451.04 | 440.56 | 444.13 | 742,279 | -3.13(-0.70%) |
May 07, 2018 | 446.12 | 449.94 | 443.30 | 447.26 | 429,190 | +2.73(+0.61%) |
May 04, 2018 | 432.82 | 450.58 | 431.93 | 444.53 | 704,578 | +7.46(+1.71%) |
May 03, 2018 | 438.92 | 439.23 | 427.83 | 437.07 | 799,024 | -2.67(-0.61%) |
May 02, 2018 | 442.06 | 445.60 | 439.09 | 439.74 | 513,557 | -2.72(-0.61%) |
May 01, 2018 | 442.45 | 445.14 | 437.52 | 442.45 | 488,299 | -3.02(-0.68%) |
Apr 30, 2018 | 448.80 | 451.69 | 444.76 | 445.47 | 562,959 | -2.69(-0.60%) |
Apr 27, 2018 | 447.76 | 449.28 | 444.03 | 448.16 | 434,237 | +1.65(+0.37%) |
Apr 26, 2018 | 438.21 | 449.74 | 437.35 | 446.51 | 834,598 | +8.97(+2.05%) |
Apr 25, 2018 | 439.06 | 440.77 | 434.89 | 437.54 | 837,978 | -1.26(-0.29%) |
Apr 24, 2018 | 446.53 | 446.82 | 434.92 | 438.80 | 1,204,415 | -5.25(-1.18%) |
Apr 23, 2018 | 448.61 | 449.63 | 442.94 | 444.06 | 572,768 | -3.90(-0.87%) |
Apr 20, 2018 | 449.16 | 450.65 | 444.71 | 447.96 | 748,477 | -0.55(-0.12%) |
Apr 19, 2018 | 447.30 | 450.07 | 445.89 | 448.51 | 615,023 | +1.57(+0.35%) |
Apr 18, 2018 | 451.46 | 451.46 | 446.00 | 446.94 | 786,490 | -3.09(-0.69%) |
Apr 17, 2018 | 451.24 | 452.89 | 447.86 | 450.03 | 1,601,235 | +1.70(+0.38%) |
Apr 16, 2018 | 451.02 | 453.97 | 448.17 | 448.33 | 924,299 | +0.07(+0.02%) |
Apr 13, 2018 | 460.71 | 460.71 | 445.12 | 448.26 | 572,668 | -7.04(-1.55%) |
Apr 12, 2018 | 453.01 | 462.54 | 451.87 | 455.30 | 782,735 | +6.58(+1.47%) |
Apr 11, 2018 | 450.25 | 455.68 | 447.32 | 448.72 | 643,160 | -7.39(-1.62%) |
Apr 10, 2018 | 451.81 | 460.31 | 451.02 | 456.11 | 732,327 | +10.95(+2.46%) |
Apr 09, 2018 | 450.27 | 456.28 | 444.37 | 445.16 | 655,037 | +1.04(+0.23%) |
Apr 06, 2018 | 452.21 | 455.94 | 438.44 | 444.12 | 607,041 | -15.79(-3.43%) |
Apr 05, 2018 | 459.33 | 465.18 | 457.43 | 459.90 | 463,942 | +1.79(+0.39%) |
Apr 04, 2018 | 440.57 | 459.75 | 440.47 | 458.12 | 551,677 | +6.48(+1.43%) |
Apr 03, 2018 | 446.28 | 452.63 | 442.71 | 451.64 | 662,574 | +8.31(+1.87%) |
Apr 02, 2018 | 459.36 | 461.07 | 435.69 | 443.33 | 873,436 | -19.41(-4.19%) |
Mar 29, 2018 | 462.74 | 462.74 | 462.74 | 0 | +11.69(+2.59%) | |
Mar 28, 2018 | 456.46 | 458.30 | 447.66 | 451.05 | 581,617 | -3.48(-0.77%) |
Mar 27, 2018 | 462.81 | 465.79 | 450.63 | 454.53 | 598,620 | -7.35(-1.59%) |
Mar 26, 2018 | 452.64 | 462.61 | 448.94 | 461.88 | 786,650 | +16.73(+3.76%) |
Mar 23, 2018 | 463.14 | 463.14 | 442.95 | 445.15 | 767,287 | -15.62(-3.39%) |
Mar 22, 2018 | 475.06 | 476.79 | 459.89 | 460.77 | 818,308 | -21.13(-4.39%) |
Mar 21, 2018 | 477.16 | 489.86 | 475.84 | 481.91 | 562,090 | +5.67(+1.19%) |
Mar 20, 2018 | 476.25 | 476.51 | 471.52 | 476.24 | 446,190 | +3.15(+0.67%) |
Mar 19, 2018 | 481.64 | 481.75 | 468.18 | 473.08 | 649,188 | -8.40(-1.74%) |
Mar 16, 2018 | 477.32 | 483.38 | 476.68 | 481.48 | 722,178 | +4.90(+1.03%) |
Mar 15, 2018 | 478.57 | 481.45 | 474.81 | 476.58 | 366,683 | -0.88(-0.18%) |
Mar 14, 2018 | 484.04 | 484.04 | 476.27 | 477.46 | 399,727 | -4.36(-0.90%) |
Mar 13, 2018 | 493.10 | 494.21 | 480.22 | 481.82 | 559,036 | -6.60(-1.35%) |
Mar 12, 2018 | 494.02 | 494.41 | 486.05 | 488.42 | 481,058 | -4.61(-0.93%) |
Mar 09, 2018 | 476.93 | 494.28 | 476.93 | 493.03 | 953,765 | +20.32(+4.30%) |
Mar 08, 2018 | 468.85 | 473.54 | 467.27 | 472.71 | 689,639 | +5.09(+1.09%) |
Mar 07, 2018 | 468.54 | 459.84 | 467.62 | 545,404 | -1.05(-0.22%) | |
Mar 06, 2018 | 468.96 | 461.39 | 468.67 | 453,571 | +5.36(+1.16%) | |
Mar 05, 2018 | 452.59 | 464.07 | 451.54 | 463.30 | 452,629 | +6.53(+1.43%) |
Mar 02, 2018 | 450.52 | 458.66 | 447.86 | 456.78 | 749,059 | +1.70(+0.37%) |
Mar 01, 2018 | 466.14 | 466.50 | 447.81 | 455.08 | 916,721 | -11.77(-2.52%) |
Feb 28, 2018 | 471.36 | 481.27 | 466.34 | 466.85 | 838,706 | -2.84(-0.60%) |
Feb 27, 2018 | 477.48 | 480.49 | 469.68 | 469.68 | 725,448 | -9.52(-1.99%) |
Feb 26, 2018 | 470.01 | 479.41 | 467.92 | 479.20 | 752,731 | +12.08(+2.59%) |
Feb 23, 2018 | 462.03 | 467.25 | 460.57 | 467.12 | 431,513 | +8.68(+1.89%) |
Feb 22, 2018 | 456.70 | 458.43 | 736,833 | -3.42(-0.74%) | ||
Feb 21, 2018 | 461.04 | 472.48 | 460.89 | 461.86 | 568,983 | +0.82(+0.18%) |
Feb 20, 2018 | 459.68 | 464.30 | 456.50 | 461.04 | 626,281 | +1.27(+0.28%) |
Feb 16, 2018 | 459.77 | 459.77 | 459.77 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.28 | 465.38 | 451.33 | 459.38 | 762,582 | +0.60(+0.13%) |
Feb 14, 2018 | 440.06 | 459.13 | 438.78 | 458.78 | 773,664 | +15.86(+3.58%) |
Feb 13, 2018 | 442.92 | 607,983 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.21 | 452.15 | 441.74 | 446.41 | 721,939 | +3.29(+0.74%) |
Feb 09, 2018 | 439.33 | 446.93 | 424.85 | 443.12 | 1,104,601 | +10.31(+2.38%) |
Feb 08, 2018 | 453.93 | 455.85 | 432.50 | 432.82 | 1,221,262 | -19.44(-4.30%) |
Feb 07, 2018 | 454.74 | 456.25 | 452.04 | 452.26 | 787,634 | -2.51(-0.55%) |
Feb 06, 2018 | 434.03 | 457.58 | 431.01 | 454.77 | 1,263,528 | +2.31(+0.51%) |
Feb 05, 2018 | 458.82 | 469.90 | 440.56 | 452.46 | 1,318,274 | -13.44(-2.89%) |
Feb 02, 2018 | 480.30 | 480.30 | 463.77 | 465.90 | 951,110 | -14.33(-2.98%) |
Feb 01, 2018 | 477.02 | 482.18 | 474.76 | 480.24 | 776,252 | +2.88(+0.60%) |
Jan 31, 2018 | 479.91 | 481.75 | 475.53 | 477.36 | 783,167 | -0.42(-0.09%) |
Jan 30, 2018 | 484.37 | 485.58 | 477.68 | 477.77 | 1,001,698 | -10.31(-2.11%) |
Jan 29, 2018 | 497.52 | 497.52 | 487.89 | 488.08 | 718,915 | -10.52(-2.11%) |
Jan 26, 2018 | 491.30 | 498.73 | 490.37 | 498.60 | 607,986 | +9.60(+1.96%) |
Jan 25, 2018 | 497.07 | 497.11 | 486.83 | 489.00 | 1,050,334 | -10.34(-2.07%) |
Jan 24, 2018 | 502.93 | 503.40 | 495.52 | 499.34 | 734,235 | -1.71(-0.34%) |
Jan 23, 2018 | 503.87 | 505.16 | 499.96 | 501.05 | 746,258 | -3.04(-0.60%) |
Jan 22, 2018 | 503.41 | 504.24 | 494.51 | 504.09 | 992,459 | +2.55(+0.51%) |
Jan 19, 2018 | 495.05 | 501.79 | 493.70 | 501.54 | 696,317 | +9.38(+1.91%) |
Jan 18, 2018 | 490.50 | 496.40 | 488.59 | 492.16 | 964,797 | +2.30(+0.47%) |
Jan 17, 2018 | 481.95 | 491.66 | 480.32 | 489.86 | 1,157,910 | +11.48(+2.40%) |
Jan 16, 2018 | 478.05 | 485.87 | 476.73 | 478.38 | 1,605,590 | +6.35(+1.34%) |
Jan 12, 2018 | 472.03 | 472.03 | 472.03 | 0 | +14.96(+3.27%) | |
Jan 11, 2018 | 453.86 | 457.94 | 450.85 | 457.07 | 901,223 | +5.40(+1.19%) |
Jan 10, 2018 | 454.13 | 455.33 | 450.15 | 451.67 | 569,232 | -2.01(-0.44%) |
Jan 09, 2018 | 449.49 | 458.83 | 449.12 | 453.68 | 638,573 | +3.78(+0.84%) |
Jan 08, 2018 | 445.19 | 450.10 | 444.83 | 449.90 | 660,848 | +3.33(+0.75%) |
Jan 05, 2018 | 445.12 | 446.89 | 442.60 | 446.57 | 568,404 | +3.77(+0.85%) |
Jan 04, 2018 | 438.87 | 442.95 | 437.60 | 442.80 | 458,790 | +5.77(+1.32%) |
Jan 03, 2018 | 432.20 | 437.37 | 431.78 | 437.03 | 528,102 | +4.56(+1.06%) |
Jan 02, 2018 | 440.80 | 440.80 | 430.35 | 432.47 | 620,384 | -4.03(-0.92%) |
Dec 29, 2017 | 436.50 | 436.50 | 436.50 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.59 | 440.39 | 437.34 | 440.12 | 261,742 | +3.11(+0.71%) |
Dec 27, 2017 | 437.06 | 438.12 | 435.26 | 437.01 | 254,232 | +0.51(+0.12%) |
Dec 26, 2017 | 436.17 | 436.73 | 433.35 | 436.50 | 208,338 | +1.36(+0.31%) |
Dec 22, 2017 | 437.31 | 437.31 | 432.19 | 435.14 | 303,927 | -1.25(-0.29%) |
Dec 21, 2017 | 438.91 | 440.72 | 435.79 | 436.39 | 441,246 | -0.82(-0.19%) |
Dec 20, 2017 | 442.20 | 442.20 | 435.50 | 437.21 | 346,777 | -1.08(-0.25%) |
Dec 19, 2017 | 442.47 | 442.47 | 437.64 | 438.29 | 479,989 | -2.58(-0.59%) |
Dec 18, 2017 | 439.29 | 441.38 | 437.65 | 440.87 | 509,924 | +5.94(+1.37%) |
Dec 15, 2017 | 430.37 | 438.19 | 430.26 | 434.93 | 1,054,967 | +4.35(+1.01%) |
Dec 14, 2017 | 437.22 | 437.38 | 430.36 | 430.58 | 395,828 | -4.93(-1.13%) |
Dec 13, 2017 | 439.31 | 440.89 | 434.82 | 435.51 | 567,398 | -4.40(-1.00%) |
Dec 12, 2017 | 439.91 | 440.61 | 434.76 | 439.91 | 506,850 | +4.76(+1.09%) |
Dec 11, 2017 | 437.70 | 438.19 | 434.01 | 435.15 | 468,566 | -2.86(-0.65%) |
Dec 08, 2017 | 436.91 | 439.55 | 434.71 | 438.01 | 555,126 | +2.62(+0.60%) |
Dec 07, 2017 | 434.54 | 438.84 | 434.42 | 435.39 | 490,464 | +0.50(+0.12%) |
Dec 06, 2017 | 430.79 | 438.88 | 430.11 | 434.89 | 455,331 | -0.25(-0.06%) |
Dec 05, 2017 | 436.42 | 438.00 | 434.11 | 435.14 | 590,265 | -1.17(-0.27%) |
Dec 04, 2017 | 426.61 | 431.72 | 436.32 | 843,695 | +9.70(+2.27%) |