Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 437.08 | 441.50 | 429.15 | 430.18 | 665,560 | -6.43(-1.47%) |
May 30, 2018 | 433.94 | 437.34 | 432.54 | 436.61 | 385,335 | +3.60(+0.83%) |
May 29, 2018 | 428.91 | 434.85 | 427.00 | 433.01 | 528,028 | +4.05(+0.94%) |
May 25, 2018 | 428.96 | 428.96 | 428.96 | 0 | -4.47(-1.03%) | |
May 24, 2018 | 435.00 | 435.59 | 430.63 | 433.43 | 298,003 | -2.08(-0.48%) |
May 23, 2018 | 432.00 | 436.25 | 430.64 | 435.51 | 369,767 | +2.07(+0.48%) |
May 22, 2018 | 435.77 | 435.77 | 430.60 | 433.44 | 410,674 | -0.42(-0.10%) |
May 21, 2018 | 433.27 | 435.75 | 430.20 | 433.86 | 412,400 | +1.91(+0.44%) |
May 18, 2018 | 438.27 | 439.69 | 431.05 | 431.95 | 709,961 | -6.63(-1.51%) |
May 17, 2018 | 444.51 | 444.91 | 436.09 | 438.58 | 1,139,812 | -6.09(-1.37%) |
May 16, 2018 | 429.32 | 447.70 | 429.32 | 444.67 | 1,860,542 | +18.11(+4.25%) |
May 15, 2018 | 424.74 | 431.23 | 422.67 | 426.56 | 730,912 | +1.50(+0.35%) |
May 14, 2018 | 427.30 | 432.83 | 423.52 | 425.06 | 823,948 | +0.16(+0.04%) |
May 11, 2018 | 422.15 | 428.33 | 421.72 | 424.90 | 546,085 | +2.23(+0.53%) |
May 10, 2018 | 423.82 | 426.50 | 420.52 | 422.67 | 465,403 | -2.02(-0.48%) |
May 09, 2018 | 428.92 | 429.93 | 422.66 | 424.69 | 571,860 | +0.27(+0.06%) |
May 08, 2018 | 418.68 | 428.28 | 418.01 | 424.42 | 674,490 | +4.80(+1.14%) |
May 07, 2018 | 421.61 | 421.69 | 415.27 | 419.62 | 581,294 | -0.79(-0.19%) |
May 04, 2018 | 418.90 | 424.10 | 417.54 | 420.41 | 704,122 | +0.99(+0.24%) |
May 03, 2018 | 420.89 | 423.01 | 416.65 | 419.42 | 801,111 | -1.80(-0.43%) |
May 02, 2018 | 424.73 | 425.10 | 417.58 | 421.22 | 1,048,246 | -4.79(-1.12%) |
May 01, 2018 | 423.29 | 431.00 | 420.01 | 426.01 | 969,800 | +2.68(+0.63%) |
Apr 30, 2018 | 427.60 | 432.50 | 419.81 | 423.33 | 1,680,780 | -4.02(-0.94%) |
Apr 27, 2018 | 420.28 | 433.00 | 416.81 | 427.35 | 3,145,854 | +4.85(+1.15%) |
Apr 26, 2018 | 388.33 | 425.65 | 386.11 | 422.50 | 7,033,467 | +82.98(+24.44%) |
Apr 25, 2018 | 333.22 | 342.01 | 330.37 | 339.52 | 1,356,656 | +6.42(+1.93%) |
Apr 24, 2018 | 332.95 | 339.04 | 329.66 | 333.10 | 849,954 | +2.39(+0.72%) |
Apr 23, 2018 | 333.65 | 336.30 | 326.00 | 330.71 | 981,391 | -1.24(-0.37%) |
Apr 20, 2018 | 336.06 | 339.75 | 330.57 | 331.95 | 802,754 | -6.51(-1.92%) |
Apr 19, 2018 | 339.00 | 342.58 | 334.01 | 338.46 | 709,824 | -0.90(-0.27%) |
Apr 18, 2018 | 336.00 | 351.17 | 335.72 | 339.36 | 1,597,041 | +4.75(+1.42%) |
Apr 17, 2018 | 330.00 | 340.76 | 329.58 | 334.61 | 894,468 | +8.01(+2.45%) |
Apr 16, 2018 | 318.59 | 330.00 | 318.11 | 326.60 | 782,952 | +8.24(+2.59%) |
Apr 13, 2018 | 328.40 | 328.40 | 316.00 | 318.36 | 625,476 | -6.72(-2.07%) |
Apr 12, 2018 | 323.65 | 327.69 | 319.70 | 325.08 | 617,710 | +3.33(+1.03%) |
Apr 11, 2018 | 321.45 | 331.90 | 320.58 | 321.75 | 668,065 | -0.02(-0.01%) |
Apr 10, 2018 | 319.89 | 323.80 | 315.77 | 321.77 | 595,373 | +4.67(+1.47%) |
Apr 09, 2018 | 320.09 | 321.71 | 316.88 | 317.10 | 514,713 | -0.97(-0.30%) |
Apr 06, 2018 | 325.09 | 328.06 | 315.68 | 318.07 | 633,603 | -9.64(-2.94%) |
Apr 05, 2018 | 326.10 | 334.06 | 325.19 | 327.71 | 599,341 | +1.87(+0.57%) |
Apr 04, 2018 | 313.95 | 328.03 | 312.51 | 325.84 | 690,320 | +9.18(+2.90%) |
Apr 03, 2018 | 311.55 | 317.81 | 311.00 | 316.66 | 598,578 | +5.50(+1.77%) |
Apr 02, 2018 | 322.24 | 323.55 | 307.70 | 311.16 | 819,356 | -11.95(-3.70%) |
Mar 29, 2018 | 323.11 | 323.11 | 323.11 | 0 | +3.60(+1.13%) | |
Mar 28, 2018 | 322.00 | 323.92 | 316.22 | 319.51 | 515,454 | -3.45(-1.07%) |
Mar 27, 2018 | 329.90 | 333.21 | 321.03 | 322.96 | 598,653 | -4.90(-1.49%) |
Mar 26, 2018 | 327.39 | 329.00 | 321.06 | 327.86 | 690,273 | +5.56(+1.73%) |
Mar 23, 2018 | 337.23 | 340.43 | 321.26 | 322.30 | 1,050,600 | -14.41(-4.28%) |
Mar 22, 2018 | 330.28 | 344.34 | 329.00 | 336.71 | 1,541,223 | +2.19(+0.65%) |
Mar 21, 2018 | 320.94 | 339.20 | 320.32 | 334.52 | 1,378,364 | +14.35(+4.48%) |
Mar 20, 2018 | 316.75 | 322.72 | 315.00 | 320.17 | 547,989 | +3.37(+1.06%) |
Mar 19, 2018 | 319.78 | 321.88 | 314.05 | 316.80 | 550,881 | -3.40(-1.06%) |
Mar 16, 2018 | 319.10 | 325.12 | 318.95 | 320.20 | 726,758 | +1.29(+0.40%) |
Mar 15, 2018 | 319.68 | 327.00 | 317.79 | 318.91 | 786,755 | -0.75(-0.23%) |
Mar 14, 2018 | 327.39 | 327.51 | 318.00 | 319.66 | 764,204 | -7.14(-2.18%) |
Mar 13, 2018 | 324.26 | 328.91 | 323.37 | 326.80 | 662,381 | +3.04(+0.94%) |
Mar 12, 2018 | 323.00 | 328.45 | 321.74 | 323.76 | 628,612 | +1.60(+0.50%) |
Mar 09, 2018 | 323.26 | 323.41 | 319.50 | 322.16 | 567,189 | +0.30(+0.09%) |
Mar 08, 2018 | 321.00 | 324.78 | 315.95 | 321.86 | 536,241 | +1.91(+0.60%) |
Mar 07, 2018 | 320.09 | 319.95 | 384,530 | +1.91(+0.60%) | ||
Mar 06, 2018 | 322.25 | 322.27 | 315.16 | 318.04 | 533,454 | -2.12(-0.66%) |
Mar 05, 2018 | 320.00 | 324.82 | 318.40 | 320.16 | 790,100 | +0.17(+0.05%) |
Mar 02, 2018 | 310.34 | 320.85 | 309.03 | 319.99 | 843,313 | +6.73(+2.15%) |
Mar 01, 2018 | 318.26 | 320.88 | 309.07 | 313.26 | 1,095,153 | -5.15(-1.62%) |
Feb 28, 2018 | 320.20 | 325.69 | 318.27 | 318.41 | 912,634 | -0.74(-0.23%) |
Feb 27, 2018 | 318.86 | 330.14 | 317.31 | 319.15 | 1,749,579 | +7.26(+2.33%) |
Feb 26, 2018 | 316.49 | 318.74 | 311.31 | 311.89 | 910,706 | -3.93(-1.24%) |
Feb 23, 2018 | 316.55 | 317.44 | 309.17 | 315.82 | 955,338 | +1.91(+0.61%) |
Feb 22, 2018 | 311.67 | 313.91 | 1,287,468 | -7.05(-2.20%) | ||
Feb 21, 2018 | 318.00 | 324.44 | 316.75 | 320.96 | 1,902,370 | +3.39(+1.07%) |
Feb 20, 2018 | 304.47 | 322.25 | 300.00 | 317.57 | 2,740,420 | +11.94(+3.91%) |
Feb 16, 2018 | 305.63 | 305.63 | 305.63 | 0 | +18.98(+6.62%) | |
Feb 15, 2018 | 291.99 | 291.99 | 286.16 | 286.65 | 1,208,515 | -3.26(-1.12%) |
Feb 14, 2018 | 281.50 | 292.06 | 281.00 | 289.91 | 5,382,383 | +38.58(+15.35%) |
Feb 13, 2018 | 254.13 | 257.96 | 250.62 | 251.33 | 1,477,401 | -3.12(-1.23%) |
Feb 12, 2018 | 257.00 | 259.16 | 249.31 | 254.45 | 1,953,456 | -1.01(-0.40%) |
Feb 09, 2018 | 266.79 | 267.34 | 247.51 | 255.46 | 3,064,613 | -10.55(-3.97%) |
Feb 08, 2018 | 270.17 | 270.94 | 265.00 | 266.01 | 1,890,147 | -6.20(-2.28%) |
Feb 07, 2018 | 273.64 | 279.70 | 268.04 | 272.21 | 4,777,164 | -32.12(-10.55%) |
Feb 06, 2018 | 296.80 | 305.46 | 293.77 | 304.33 | 2,045,907 | +0.95(+0.31%) |
Feb 05, 2018 | 310.88 | 313.97 | 299.17 | 303.38 | 1,346,991 | -8.26(-2.65%) |
Feb 02, 2018 | 313.81 | 317.50 | 310.85 | 311.64 | 951,975 | -3.08(-0.98%) |
Feb 01, 2018 | 314.06 | 315.20 | 306.20 | 314.72 | 1,646,181 | -10.04(-3.09%) |
Jan 31, 2018 | 322.87 | 330.00 | 321.68 | 324.76 | 737,056 | +2.68(+0.83%) |
Jan 30, 2018 | 329.69 | 330.18 | 313.01 | 322.08 | 1,929,248 | -10.25(-3.08%) |
Jan 29, 2018 | 327.00 | 336.24 | 325.00 | 332.33 | 764,790 | +2.10(+0.64%) |
Jan 26, 2018 | 332.56 | 332.56 | 326.77 | 330.23 | 665,600 | -3.74(-1.12%) |
Jan 25, 2018 | 330.34 | 335.18 | 329.60 | 333.97 | 573,437 | +4.44(+1.35%) |
Jan 24, 2018 | 329.92 | 331.94 | 324.27 | 329.53 | 786,738 | +0.82(+0.25%) |
Jan 23, 2018 | 330.00 | 334.39 | 327.99 | 328.71 | 1,224,918 | -1.29(-0.39%) |
Jan 22, 2018 | 340.00 | 340.25 | 329.31 | 330.00 | 1,435,864 | -13.87(-4.03%) |
Jan 19, 2018 | 339.25 | 345.88 | 338.37 | 343.87 | 1,152,978 | +6.34(+1.88%) |
Jan 18, 2018 | 334.51 | 341.50 | 332.62 | 337.53 | 888,333 | +2.90(+0.87%) |
Jan 17, 2018 | 328.00 | 339.60 | 325.00 | 334.63 | 979,028 | +7.26(+2.22%) |
Jan 16, 2018 | 329.33 | 330.94 | 324.90 | 327.37 | 706,540 | +0.03(+0.01%) |
Jan 12, 2018 | 327.34 | 327.34 | 327.34 | 0 | +1.84(+0.57%) | |
Jan 11, 2018 | 322.61 | 328.19 | 320.50 | 325.50 | 813,572 | +3.70(+1.15%) |
Jan 10, 2018 | 318.94 | 328.25 | 318.00 | 321.80 | 1,154,360 | +2.43(+0.76%) |
Jan 09, 2018 | 319.67 | 322.18 | 318.13 | 319.37 | 681,744 | +0.90(+0.28%) |
Jan 08, 2018 | 314.10 | 320.10 | 312.33 | 318.47 | 1,087,703 | +4.68(+1.49%) |
Jan 05, 2018 | 310.24 | 314.28 | 307.59 | 313.79 | 998,208 | +6.68(+2.18%) |
Jan 04, 2018 | 309.03 | 310.38 | 304.39 | 307.11 | 703,303 | -1.89(-0.61%) |
Jan 03, 2018 | 294.00 | 313.20 | 293.26 | 309.00 | 1,957,443 | +16.05(+5.48%) |
Jan 02, 2018 | 290.90 | 291.56 | 289.00 | 292.95 | 1,463,981 | +3.92(+1.36%) |
Dec 29, 2017 | 289.03 | 289.03 | 289.03 | 0 | -5.79(-1.96%) | |
Dec 28, 2017 | 295.00 | 297.26 | 293.05 | 294.82 | 517,260 | -0.60(-0.20%) |
Dec 27, 2017 | 296.00 | 298.69 | 294.39 | 295.42 | 863,894 | -0.10(-0.03%) |
Dec 26, 2017 | 295.52 | 297.49 | 292.95 | 295.52 | 546,230 | +0.29(+0.10%) |
Dec 22, 2017 | 292.00 | 296.05 | 290.33 | 295.23 | 1,197,611 | +2.83(+0.97%) |
Dec 21, 2017 | 299.06 | 299.77 | 291.55 | 292.40 | 1,527,056 | -6.27(-2.10%) |
Dec 20, 2017 | 314.00 | 315.81 | 297.80 | 298.67 | 2,017,232 | -14.50(-4.63%) |
Dec 19, 2017 | 314.00 | 315.46 | 308.21 | 313.17 | 782,069 | -0.25(-0.08%) |
Dec 18, 2017 | 313.00 | 315.99 | 312.15 | 313.42 | 814,206 | +1.30(+0.42%) |
Dec 15, 2017 | 312.80 | 318.17 | 311.87 | 312.12 | 1,117,234 | -1.90(-0.61%) |
Dec 14, 2017 | 320.03 | 321.64 | 313.54 | 314.02 | 713,034 | -5.68(-1.78%) |
Dec 13, 2017 | 322.00 | 325.71 | 317.45 | 319.70 | 961,154 | +1.32(+0.41%) |
Dec 12, 2017 | 318.38 | 318.67 | 311.15 | 318.38 | 699,080 | +4.99(+1.59%) |
Dec 11, 2017 | 315.01 | 316.66 | 311.60 | 313.39 | 686,241 | -2.51(-0.79%) |
Dec 08, 2017 | 313.43 | 319.60 | 311.50 | 315.90 | 1,870,347 | +2.25(+0.72%) |
Dec 07, 2017 | 309.43 | 314.59 | 305.20 | 313.65 | 987,327 | +2.98(+0.96%) |
Dec 06, 2017 | 310.67 | 316.82 | 310.51 | 310.67 | 817,577 | -4.89(-1.55%) |
Dec 05, 2017 | 318.01 | 321.67 | 312.01 | 315.56 | 1,165,006 | -0.04(-0.01%) |
Dec 04, 2017 | 333.33 | 309.79 | 315.60 | 2,690,002 | +8.01(+2.60%) | |
Dec 01, 2017 | 302.40 | 311.29 | 300.24 | 307.59 | 1,178,323 | +3.20(+1.05%) |
Nov 30, 2017 | 302.00 | 308.18 | 301.14 | 304.39 | 1,476,010 | +2.40(+0.79%) |
Nov 29, 2017 | 297.00 | 304.47 | 293.00 | 301.99 | 3,289,987 | +16.13(+5.64%) |
Nov 28, 2017 | 274.90 | 286.04 | 272.50 | 285.86 | 1,333,162 | +11.34(+4.13%) |
Nov 27, 2017 | 278.86 | 279.97 | 271.65 | 274.52 | 966,849 | -4.79(-1.71%) |
Nov 24, 2017 | 281.19 | 282.50 | 278.56 | 279.31 | 335,240 | -1.96(-0.70%) |
Nov 22, 2017 | 279.87 | 282.69 | 279.17 | 281.27 | 598,560 | +1.76(+0.63%) |
Nov 21, 2017 | 284.04 | 284.04 | 277.85 | 279.51 | 768,705 | -3.74(-1.32%) |
Nov 20, 2017 | 289.84 | 289.84 | 282.17 | 283.25 | 760,973 | -6.59(-2.27%) |
Nov 17, 2017 | 283.56 | 291.51 | 283.56 | 289.84 | 1,277,873 | +6.14(+2.16%) |
Nov 16, 2017 | 285.89 | 289.25 | 283.16 | 283.70 | 795,940 | -1.75(-0.61%) |
Nov 15, 2017 | 279.60 | 287.25 | 277.81 | 285.45 | 1,059,852 | +4.55(+1.62%) |
Nov 14, 2017 | 277.73 | 284.26 | 277.48 | 280.90 | 984,180 | +3.40(+1.23%) |
Nov 13, 2017 | 272.72 | 279.25 | 263.00 | 277.50 | 1,821,356 | -1.95(-0.70%) |
Nov 10, 2017 | 275.00 | 281.00 | 273.51 | 279.45 | 1,060,839 | +4.45(+1.62%) |
Nov 09, 2017 | 273.01 | 276.88 | 270.12 | 275.00 | 821,479 | +1.10(+0.40%) |
Nov 08, 2017 | 274.45 | 275.92 | 272.53 | 273.90 | 598,887 | -0.60(-0.22%) |
Nov 07, 2017 | 276.34 | 276.34 | 272.83 | 274.50 | 765,415 | -1.27(-0.46%) |
Nov 06, 2017 | 273.37 | 276.41 | 270.59 | 275.77 | 835,360 | +2.24(+0.82%) |
Nov 03, 2017 | 277.39 | 278.63 | 271.50 | 273.53 | 1,188,921 | -5.93(-2.12%) |
Nov 02, 2017 | 270.01 | 280.83 | 268.58 | 279.46 | 1,952,529 | +9.26(+3.43%) |
Nov 01, 2017 | 271.90 | 275.48 | 269.75 | 270.20 | 1,035,529 | -1.70(-0.63%) |
Oct 31, 2017 | 268.14 | 272.78 | 264.90 | 271.90 | 1,310,350 | +3.20(+1.19%) |
Oct 30, 2017 | 275.00 | 275.13 | 268.18 | 268.70 | 1,769,037 | -7.42(-2.69%) |
Oct 27, 2017 | 280.66 | 282.40 | 275.31 | 276.12 | 1,637,424 | -5.40(-1.92%) |
Oct 26, 2017 | 275.35 | 282.66 | 270.00 | 281.52 | 3,331,190 | +4.51(+1.63%) |
Oct 25, 2017 | 283.04 | 283.99 | 273.78 | 277.01 | 9,989,100 | -47.29(-14.58%) |
Oct 24, 2017 | 322.34 | 326.53 | 318.25 | 324.30 | 2,961,351 | +3.85(+1.20%) |
Oct 23, 2017 | 325.13 | 327.91 | 319.83 | 320.45 | 841,990 | -4.31(-1.33%) |
Oct 20, 2017 | 325.17 | 325.81 | 319.25 | 324.76 | 973,364 | -0.51(-0.16%) |
Oct 19, 2017 | 315.85 | 326.00 | 315.52 | 325.27 | 919,014 | +7.03(+2.21%) |
Oct 18, 2017 | 319.97 | 325.28 | 317.83 | 318.24 | 1,523,473 | -11.06(-3.36%) |
Oct 17, 2017 | 320.57 | 329.71 | 320.47 | 329.30 | 1,055,599 | +8.91(+2.78%) |
Oct 16, 2017 | 327.62 | 331.99 | 319.50 | 320.39 | 1,758,341 | -6.06(-1.86%) |
Oct 13, 2017 | 311.82 | 328.62 | 311.75 | 326.45 | 2,118,977 | +12.28(+3.91%) |
Oct 12, 2017 | 310.00 | 314.31 | 308.18 | 314.17 | 775,074 | +2.68(+0.86%) |
Oct 11, 2017 | 307.73 | 312.59 | 304.53 | 311.49 | 995,241 | +0.61(+0.20%) |
Oct 10, 2017 | 304.21 | 314.50 | 304.01 | 310.88 | 1,152,370 | +6.96(+2.29%) |
Oct 09, 2017 | 308.27 | 309.26 | 303.71 | 303.92 | 682,129 | -3.72(-1.21%) |
Oct 06, 2017 | 308.86 | 309.74 | 303.20 | 307.64 | 1,051,527 | -2.71(-0.87%) |
Oct 05, 2017 | 308.28 | 312.04 | 306.35 | 310.35 | 868,949 | +3.54(+1.15%) |
Oct 04, 2017 | 304.20 | 310.25 | 303.62 | 306.81 | 938,765 | +3.82(+1.26%) |
Oct 03, 2017 | 301.50 | 303.75 | 300.00 | 302.99 | 833,557 | +1.18(+0.39%) |
Oct 02, 2017 | 307.91 | 307.91 | 298.20 | 301.81 | 1,690,420 | -6.02(-1.96%) |
Sep 29, 2017 | 315.85 | 316.49 | 307.09 | 307.83 | 1,196,353 | -8.70(-2.75%) |
Sep 28, 2017 | 315.00 | 317.08 | 312.11 | 316.53 | 611,968 | +2.68(+0.85%) |
Sep 27, 2017 | 320.40 | 322.72 | 311.07 | 313.85 | 1,292,880 | -5.36(-1.68%) |
Sep 26, 2017 | 320.91 | 326.45 | 318.40 | 319.21 | 807,871 | -1.62(-0.50%) |
Sep 25, 2017 | 313.10 | 323.88 | 313.10 | 320.83 | 1,239,589 | +6.52(+2.07%) |
Sep 22, 2017 | 313.00 | 317.34 | 312.09 | 314.31 | 931,280 | +1.09(+0.35%) |
Sep 21, 2017 | 312.40 | 314.29 | 310.89 | 313.22 | 850,535 | +0.83(+0.27%) |
Sep 20, 2017 | 303.16 | 312.66 | 302.23 | 312.39 | 1,680,579 | +8.98(+2.96%) |
Sep 19, 2017 | 302.66 | 304.76 | 295.11 | 303.41 | 1,733,370 | +1.54(+0.51%) |
Sep 18, 2017 | 313.91 | 313.91 | 301.01 | 301.87 | 1,497,385 | -11.22(-3.58%) |
Sep 15, 2017 | 310.00 | 314.67 | 308.61 | 313.09 | 1,377,786 | +2.50(+0.80%) |
Sep 14, 2017 | 311.00 | 311.56 | 308.04 | 310.59 | 695,552 | -1.01(-0.32%) |
Sep 13, 2017 | 309.00 | 317.47 | 306.21 | 311.60 | 1,285,910 | +2.77(+0.90%) |
Sep 12, 2017 | 305.35 | 309.89 | 304.21 | 308.83 | 835,980 | +3.69(+1.21%) |
Sep 11, 2017 | 302.00 | 308.20 | 301.75 | 305.14 | 1,339,124 | +5.11(+1.70%) |
Sep 08, 2017 | 308.44 | 309.70 | 299.00 | 300.03 | 2,091,102 | -17.22(-5.43%) |
Sep 07, 2017 | 318.45 | 319.40 | 314.16 | 317.25 | 974,903 | -0.63(-0.20%) |
Sep 06, 2017 | 318.25 | 309.33 | 317.88 | 1,250,636 | +9.56(+3.10%) | |
Sep 05, 2017 | 319.30 | 319.89 | 305.55 | 308.32 | 2,069,666 | -11.63(-3.63%) |
Sep 01, 2017 | 316.94 | 320.29 | 315.62 | 319.95 | 1,006,777 | +3.24(+1.02%) |
Aug 31, 2017 | 316.51 | 317.82 | 313.21 | 316.71 | 899,531 | +1.58(+0.50%) |
Aug 30, 2017 | 310.37 | 316.04 | 308.37 | 315.13 | 1,121,817 | +4.76(+1.53%) |
Aug 29, 2017 | 310.06 | 315.69 | 309.00 | 310.37 | 1,202,129 | -1.65(-0.53%) |
Aug 28, 2017 | 309.38 | 314.27 | 305.33 | 312.02 | 1,760,288 | +3.23(+1.05%) |
Aug 25, 2017 | 301.97 | 312.92 | 300.85 | 308.79 | 1,654,110 | +6.87(+2.28%) |
Aug 24, 2017 | 301.57 | 307.55 | 298.60 | 301.92 | 2,025,337 | +4.83(+1.63%) |
Aug 23, 2017 | 303.16 | 305.50 | 296.00 | 297.09 | 1,758,052 | -8.42(-2.76%) |
Aug 22, 2017 | 305.00 | 310.00 | 304.10 | 305.51 | 1,070,413 | -3.08(-1.00%) |
Aug 21, 2017 | 311.25 | 312.27 | 305.21 | 308.59 | 1,310,182 | -2.65(-0.85%) |
Aug 18, 2017 | 317.34 | 317.95 | 311.01 | 311.24 | 1,216,339 | -6.68(-2.10%) |
Aug 17, 2017 | 319.98 | 325.55 | 317.41 | 317.92 | 1,099,652 | -2.21(-0.69%) |
Aug 16, 2017 | 322.90 | 327.27 | 319.01 | 320.13 | 1,020,172 | -2.65(-0.82%) |
Aug 15, 2017 | 322.39 | 334.91 | 317.41 | 322.78 | 2,234,535 | +0.38(+0.12%) |
Aug 14, 2017 | 329.21 | 329.45 | 322.38 | 322.40 | 817,476 | -4.01(-1.23%) |
Aug 11, 2017 | 321.94 | 328.76 | 320.00 | 326.41 | 968,190 | +3.76(+1.17%) |
Aug 10, 2017 | 331.55 | 332.94 | 322.30 | 322.65 | 1,236,394 | -11.96(-3.57%) |
Aug 09, 2017 | 331.25 | 336.36 | 328.88 | 334.61 | 666,991 | +0.97(+0.29%) |
Aug 08, 2017 | 338.00 | 338.95 | 332.34 | 333.64 | 1,078,027 | -5.81(-1.71%) |
Aug 07, 2017 | 345.32 | 345.73 | 336.91 | 339.45 | 960,071 | -5.11(-1.48%) |
Aug 04, 2017 | 344.43 | 345.38 | 339.46 | 344.56 | 829,772 | -0.80(-0.23%) |
Aug 03, 2017 | 351.84 | 355.48 | 345.15 | 345.36 | 921,651 | -5.70(-1.62%) |
Aug 02, 2017 | 348.00 | 352.42 | 346.13 | 351.06 | 995,946 | +3.82(+1.10%) |
Aug 01, 2017 | 344.08 | 347.74 | 340.63 | 347.24 | 897,501 | +3.47(+1.01%) |
Jul 31, 2017 | 351.00 | 353.14 | 342.11 | 343.77 | 1,234,238 | -6.73(-1.92%) |
Jul 28, 2017 | 349.75 | 357.99 | 349.24 | 350.50 | 1,741,057 | +0.66(+0.19%) |
Jul 27, 2017 | 339.62 | 351.46 | 337.50 | 349.84 | 1,700,303 | +9.24(+2.71%) |
Jul 26, 2017 | 354.35 | 355.55 | 340.05 | 340.60 | 3,620,422 | -8.02(-2.30%) |
Jul 25, 2017 | 348.62 | 3,511,093 | +8.64(+2.54%) | |||
Jul 24, 2017 | 344.75 | 346.37 | 336.52 | 339.98 | 2,556,415 | -5.36(-1.55%) |
Jul 21, 2017 | 355.55 | 358.58 | 344.21 | 345.34 | 3,198,286 | -10.71(-3.01%) |
Jul 20, 2017 | 373.91 | 355.71 | 356.05 | 4,453,809 | -16.78(-4.50%) | |
Jul 19, 2017 | 369.80 | 380.00 | 362.62 | 372.83 | 3,233,366 | -2.15(-0.57%) |
Jul 18, 2017 | 395.25 | 395.25 | 362.40 | 374.98 | 7,624,134 | -17.02(-4.34%) |
Jul 17, 2017 | 395.70 | 397.75 | 391.01 | 392.00 | 829,701 | -3.83(-0.97%) |
Jul 14, 2017 | 398.80 | 401.90 | 395.14 | 395.83 | 1,105,138 | -4.21(-1.05%) |
Jul 13, 2017 | 398.01 | 401.20 | 393.00 | 400.04 | 925,764 | +3.09(+0.78%) |
Jul 12, 2017 | 396.00 | 399.15 | 390.55 | 396.95 | 1,092,746 | +0.87(+0.22%) |
Jul 11, 2017 | 407.00 | 407.07 | 394.75 | 396.08 | 1,428,057 | -11.47(-2.81%) |
Jul 10, 2017 | 413.00 | 413.95 | 407.00 | 407.55 | 811,549 | -6.34(-1.53%) |
Jul 07, 2017 | 413.67 | 417.41 | 413.24 | 413.89 | 618,574 | +1.13(+0.27%) |
Jul 06, 2017 | 411.76 | 413.26 | 406.33 | 412.76 | 1,125,960 | -0.49(-0.12%) |
Jul 05, 2017 | 418.20 | 419.73 | 411.34 | 413.25 | 969,502 | -4.08(-0.98%) |
Jul 03, 2017 | 415.81 | 418.71 | 414.41 | 417.33 | 422,814 | +1.23(+0.30%) |
Jun 30, 2017 | 420.76 | 423.75 | 415.83 | 416.10 | 740,106 | -3.08(-0.73%) |
Jun 29, 2017 | 416.45 | 422.70 | 415.56 | 419.18 | 778,236 | +2.31(+0.55%) |
Jun 28, 2017 | 414.39 | 419.94 | 414.39 | 416.87 | 670,744 | +2.89(+0.70%) |
Jun 27, 2017 | 414.25 | 420.80 | 413.80 | 413.98 | 1,136,037 | -0.01(-0.00%) |
Jun 26, 2017 | 416.02 | 418.00 | 410.98 | 413.99 | 999,619 | -1.29(-0.31%) |
Jun 23, 2017 | 422.15 | 422.93 | 415.00 | 415.28 | 1,104,482 | -5.64(-1.34%) |
Jun 22, 2017 | 417.00 | 425.16 | 417.00 | 420.92 | 1,154,039 | +3.32(+0.80%) |
Jun 21, 2017 | 425.15 | 427.98 | 414.30 | 417.60 | 1,537,183 | -8.00(-1.88%) |
Jun 20, 2017 | 444.60 | 444.60 | 424.76 | 425.60 | 3,316,845 | -33.31(-7.26%) |
Jun 19, 2017 | 452.97 | 459.32 | 448.68 | 458.91 | 1,146,081 | +7.82(+1.73%) |
Jun 16, 2017 | 455.67 | 457.55 | 450.10 | 451.09 | 904,185 | -4.58(-1.01%) |
Jun 15, 2017 | 456.55 | 459.66 | 452.40 | 455.67 | 599,964 | -4.02(-0.87%) |
Jun 14, 2017 | 463.79 | 468.00 | 459.20 | 459.69 | 417,169 | -4.53(-0.98%) |
Jun 13, 2017 | 461.78 | 468.04 | 461.38 | 464.22 | 543,588 | +2.67(+0.58%) |
Jun 12, 2017 | 459.79 | 464.34 | 452.20 | 461.55 | 776,184 | +0.70(+0.15%) |
Jun 09, 2017 | 461.37 | 466.05 | 459.53 | 460.85 | 736,328 | +1.16(+0.25%) |
Jun 08, 2017 | 464.49 | 457.02 | 459.69 | 739,786 | -2.54(-0.55%) | |
Jun 07, 2017 | 470.04 | 471.43 | 459.57 | 462.23 | 1,123,484 | -8.25(-1.75%) |
Jun 06, 2017 | 471.00 | 474.45 | 469.00 | 470.48 | 745,882 | -2.12(-0.45%) |
Jun 05, 2017 | 478.25 | 478.78 | 471.05 | 472.60 | 704,137 | -5.47(-1.14%) |
Jun 02, 2017 | 484.88 | 487.52 | 477.01 | 478.07 | 608,270 | -5.53(-1.14%) |