Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 346.91 | 357.79 | 344.26 | 357.03 | 652,582 | +9.96(+2.87%) |
Jan 30, 2019 | 343.70 | 348.70 | 343.58 | 347.07 | 441,729 | +3.37(+0.98%) |
Jan 29, 2019 | 342.63 | 344.24 | 338.81 | 343.70 | 388,577 | +1.98(+0.58%) |
Jan 28, 2019 | 333.43 | 342.51 | 329.76 | 341.73 | 514,877 | +6.95(+2.08%) |
Jan 25, 2019 | 336.90 | 338.13 | 330.67 | 334.78 | 839,350 | -1.67(-0.50%) |
Jan 24, 2019 | 323.82 | 336.70 | 323.82 | 336.44 | 543,605 | +5.45(+1.65%) |
Jan 23, 2019 | 336.06 | 336.82 | 329.08 | 330.99 | 736,192 | -5.21(-1.55%) |
Jan 22, 2019 | 339.52 | 340.53 | 333.71 | 336.20 | 947,457 | -3.32(-0.98%) |
Jan 18, 2019 | 347.50 | 347.50 | 338.68 | 339.52 | 704,167 | -6.49(-1.88%) |
Jan 17, 2019 | 345.23 | 347.60 | 343.63 | 346.01 | 540,983 | +0.65(+0.19%) |
Jan 16, 2019 | 345.44 | 348.13 | 343.92 | 345.35 | 686,253 | -1.69(-0.49%) |
Jan 15, 2019 | 343.86 | 347.60 | 342.67 | 347.05 | 795,908 | +5.80(+1.70%) |
Jan 14, 2019 | 335.56 | 341.76 | 335.28 | 341.25 | 704,328 | +4.67(+1.39%) |
Jan 11, 2019 | 335.25 | 337.37 | 332.16 | 336.58 | 478,493 | +0.68(+0.20%) |
Jan 10, 2019 | 322.88 | 336.39 | 321.73 | 335.90 | 1,140,659 | +12.11(+3.74%) |
Jan 09, 2019 | 329.57 | 330.84 | 315.57 | 323.80 | 1,130,946 | -4.11(-1.25%) |
Jan 08, 2019 | 323.89 | 329.11 | 323.89 | 327.91 | 751,332 | +6.67(+2.08%) |
Jan 07, 2019 | 319.88 | 323.52 | 318.44 | 321.24 | 805,887 | +0.64(+0.20%) |
Jan 04, 2019 | 315.17 | 323.17 | 313.86 | 320.60 | 599,993 | +7.11(+2.27%) |
Jan 03, 2019 | 315.95 | 322.12 | 312.79 | 313.48 | 860,387 | -3.68(-1.16%) |
Jan 02, 2019 | 316.51 | 319.60 | 311.34 | 317.16 | 733,360 | -2.32(-0.73%) |
Dec 31, 2018 | 319.29 | 320.15 | 315.00 | 319.48 | 424,089 | -0.26(-0.08%) |
Dec 28, 2018 | 316.03 | 322.73 | 314.53 | 319.75 | 628,905 | +5.85(+1.86%) |
Dec 27, 2018 | 313.22 | 316.25 | 305.98 | 313.89 | 628,714 | -2.61(-0.82%) |
Dec 26, 2018 | 308.46 | 316.50 | 303.83 | 316.50 | 656,398 | +9.29(+3.02%) |
Dec 24, 2018 | 316.03 | 317.07 | 307.17 | 307.21 | 374,871 | -10.23(-3.22%) |
Dec 21, 2018 | 324.97 | 329.56 | 315.91 | 317.44 | 1,409,768 | -7.16(-2.21%) |
Dec 20, 2018 | 332.95 | 333.29 | 321.99 | 324.60 | 841,795 | -9.27(-2.78%) |
Dec 19, 2018 | 335.74 | 338.99 | 332.64 | 333.87 | 877,839 | -2.29(-0.68%) |
Dec 18, 2018 | 336.98 | 341.68 | 334.81 | 336.16 | 581,919 | +1.73(+0.52%) |
Dec 17, 2018 | 350.59 | 351.18 | 333.98 | 334.43 | 909,671 | -16.17(-4.61%) |
Dec 14, 2018 | 351.36 | 352.72 | 347.76 | 350.60 | 557,507 | -2.19(-0.62%) |
Dec 13, 2018 | 351.88 | 358.17 | 351.81 | 352.79 | 473,447 | +1.99(+0.57%) |
Dec 12, 2018 | 353.69 | 359.30 | 350.41 | 350.80 | 580,382 | -2.43(-0.69%) |
Dec 11, 2018 | 352.22 | 354.92 | 350.75 | 353.23 | 490,363 | +2.47(+0.70%) |
Dec 10, 2018 | 351.73 | 353.19 | 345.81 | 350.76 | 444,838 | +0.55(+0.16%) |
Dec 07, 2018 | 354.12 | 356.43 | 347.93 | 350.21 | 496,922 | -5.66(-1.59%) |
Dec 06, 2018 | 346.09 | 356.04 | 342.49 | 355.87 | 732,170 | +6.91(+1.98%) |
Dec 04, 2018 | 355.89 | 359.38 | 347.89 | 348.96 | 832,067 | -5.46(-1.54%) |
Dec 03, 2018 | 351.10 | 354.94 | 349.13 | 354.42 | 537,957 | +5.28(+1.51%) |
Nov 30, 2018 | 347.75 | 351.89 | 345.86 | 349.13 | 867,932 | +1.06(+0.30%) |
Nov 29, 2018 | 349.37 | 349.94 | 345.62 | 348.07 | 525,863 | +0.05(+0.01%) |
Nov 28, 2018 | 346.37 | 349.30 | 344.15 | 348.03 | 682,431 | +1.77(+0.51%) |
Nov 27, 2018 | 346.32 | 349.28 | 342.87 | 346.26 | 368,878 | -0.06(-0.02%) |
Nov 26, 2018 | 346.57 | 347.96 | 344.60 | 346.31 | 631,382 | +1.60(+0.47%) |
Nov 23, 2018 | 345.21 | 346.58 | 343.05 | 344.71 | 213,644 | -2.26(-0.65%) |
Nov 21, 2018 | 346.97 | 346.97 | 346.97 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.84 | 349.78 | 339.13 | 341.18 | 897,575 | -6.32(-1.82%) |
Nov 19, 2018 | 353.15 | 357.79 | 345.79 | 347.49 | 483,533 | -4.68(-1.33%) |
Nov 16, 2018 | 347.23 | 352.89 | 347.07 | 352.17 | 717,299 | +3.04(+0.87%) |
Nov 15, 2018 | 348.64 | 350.81 | 342.06 | 349.13 | 548,437 | -0.04(-0.01%) |
Nov 14, 2018 | 349.12 | 351.87 | 344.40 | 349.17 | 484,109 | +1.62(+0.47%) |
Nov 13, 2018 | 351.99 | 352.36 | 346.98 | 347.55 | 541,480 | -3.27(-0.93%) |
Nov 12, 2018 | 346.71 | 352.46 | 346.71 | 350.82 | 541,405 | +4.04(+1.16%) |
Nov 09, 2018 | 350.85 | 351.56 | 343.07 | 346.78 | 822,758 | -4.09(-1.17%) |
Nov 08, 2018 | 360.88 | 361.37 | 350.56 | 350.87 | 838,924 | -9.48(-2.63%) |
Nov 07, 2018 | 360.35 | 361.86 | 357.52 | 360.35 | 591,946 | +3.57(+1.00%) |
Nov 06, 2018 | 357.35 | 360.20 | 354.19 | 356.78 | 608,724 | -0.38(-0.11%) |
Nov 05, 2018 | 358.10 | 361.60 | 354.56 | 357.16 | 787,976 | +3.63(+1.03%) |
Nov 02, 2018 | 353.35 | 357.89 | 344.56 | 353.53 | 1,205,721 | +5.17(+1.48%) |
Nov 01, 2018 | 342.17 | 352.07 | 341.44 | 348.36 | 640,841 | +7.16(+2.10%) |
Oct 31, 2018 | 346.10 | 346.10 | 339.21 | 341.20 | 892,563 | +1.76(+0.52%) |
Oct 30, 2018 | 342.81 | 345.57 | 337.28 | 339.44 | 944,900 | -2.81(-0.82%) |
Oct 29, 2018 | 349.72 | 352.91 | 339.85 | 342.25 | 778,360 | -4.78(-1.38%) |
Oct 26, 2018 | 368.98 | 369.36 | 345.79 | 347.03 | 1,194,287 | -24.10(-6.49%) |
Oct 25, 2018 | 377.14 | 379.29 | 369.41 | 371.13 | 509,254 | -4.31(-1.15%) |
Oct 24, 2018 | 370.52 | 378.90 | 370.52 | 375.44 | 398,716 | +4.81(+1.30%) |
Oct 23, 2018 | 368.65 | 372.20 | 364.80 | 370.63 | 445,647 | -0.29(-0.08%) |
Oct 22, 2018 | 373.50 | 376.40 | 370.23 | 370.92 | 291,891 | -2.32(-0.62%) |
Oct 19, 2018 | 370.96 | 377.83 | 370.96 | 373.24 | 483,864 | +2.40(+0.65%) |
Oct 18, 2018 | 369.21 | 372.53 | 366.80 | 370.84 | 396,121 | +1.09(+0.29%) |
Oct 17, 2018 | 367.72 | 370.60 | 365.98 | 369.75 | 384,343 | +1.94(+0.53%) |
Oct 16, 2018 | 359.73 | 368.78 | 358.12 | 367.82 | 415,545 | +10.54(+2.95%) |
Oct 15, 2018 | 357.30 | 360.44 | 355.28 | 357.28 | 339,581 | +0.59(+0.16%) |
Oct 12, 2018 | 359.92 | 362.38 | 353.98 | 356.69 | 767,256 | -1.03(-0.29%) |
Oct 11, 2018 | 369.69 | 369.93 | 355.64 | 357.72 | 710,652 | -11.71(-3.17%) |
Oct 10, 2018 | 374.76 | 378.14 | 369.36 | 369.43 | 643,006 | -5.87(-1.56%) |
Oct 09, 2018 | 376.15 | 380.01 | 373.78 | 375.29 | 576,788 | -2.12(-0.56%) |
Oct 08, 2018 | 374.68 | 380.93 | 374.10 | 377.41 | 570,955 | +1.46(+0.39%) |
Oct 05, 2018 | 380.13 | 381.04 | 375.29 | 375.95 | 743,835 | -4.63(-1.22%) |
Oct 04, 2018 | 381.52 | 382.65 | 377.01 | 380.58 | 297,235 | -2.56(-0.67%) |
Oct 03, 2018 | 388.98 | 392.92 | 381.76 | 383.14 | 510,163 | -5.86(-1.51%) |
Oct 02, 2018 | 389.43 | 389.94 | 385.67 | 389.00 | 388,640 | +0.41(+0.11%) |
Oct 01, 2018 | 390.31 | 392.63 | 388.48 | 388.59 | 463,895 | -1.39(-0.36%) |
Sep 28, 2018 | 387.51 | 393.89 | 386.57 | 389.98 | 723,077 | +2.47(+0.64%) |
Sep 27, 2018 | 381.95 | 389.30 | 381.01 | 387.51 | 575,456 | +6.32(+1.66%) |
Sep 26, 2018 | 386.31 | 386.31 | 380.09 | 381.19 | 642,935 | -5.07(-1.31%) |
Sep 25, 2018 | 397.22 | 397.22 | 383.59 | 386.26 | 475,851 | -2.89(-0.74%) |
Sep 24, 2018 | 394.98 | 394.98 | 386.67 | 389.15 | 503,040 | -8.75(-2.20%) |
Sep 21, 2018 | 402.21 | 403.41 | 397.80 | 397.90 | 730,625 | -3.00(-0.75%) |
Sep 20, 2018 | 398.82 | 402.60 | 397.70 | 400.90 | 430,809 | +2.47(+0.62%) |
Sep 19, 2018 | 400.37 | 402.92 | 397.60 | 398.43 | 314,522 | -2.65(-0.66%) |
Sep 18, 2018 | 403.32 | 405.31 | 400.56 | 401.08 | 387,826 | -1.88(-0.47%) |
Sep 17, 2018 | 403.78 | 405.18 | 400.36 | 402.96 | 565,820 | -0.76(-0.19%) |
Sep 14, 2018 | 399.39 | 403.89 | 396.79 | 403.72 | 525,158 | +3.87(+0.97%) |
Sep 13, 2018 | 398.22 | 401.79 | 395.84 | 399.84 | 583,744 | +3.97(+1.00%) |
Sep 12, 2018 | 393.32 | 396.36 | 389.18 | 395.87 | 458,325 | +4.30(+1.10%) |
Sep 11, 2018 | 390.54 | 392.06 | 387.82 | 391.57 | 411,262 | +0.58(+0.15%) |
Sep 10, 2018 | 388.62 | 394.12 | 387.38 | 391.00 | 595,069 | +2.64(+0.68%) |
Sep 07, 2018 | 388.10 | 390.75 | 386.92 | 388.36 | 353,879 | -0.50(-0.13%) |
Sep 06, 2018 | 387.33 | 389.72 | 383.88 | 388.86 | 480,536 | +1.30(+0.33%) |
Sep 05, 2018 | 385.12 | 388.38 | 379.72 | 387.56 | 737,020 | +1.64(+0.42%) |
Sep 04, 2018 | 391.28 | 392.71 | 383.67 | 385.92 | 539,504 | -6.97(-1.77%) |
Aug 31, 2018 | 392.90 | 392.90 | 392.90 | 0 | +4.90(+1.26%) | |
Aug 30, 2018 | 393.15 | 394.41 | 385.60 | 388.00 | 376,879 | -4.88(-1.24%) |
Aug 29, 2018 | 392.38 | 396.28 | 391.32 | 392.88 | 359,758 | +0.39(+0.10%) |
Aug 28, 2018 | 389.48 | 392.69 | 387.51 | 392.49 | 360,121 | +2.82(+0.72%) |
Aug 27, 2018 | 388.17 | 390.42 | 387.11 | 389.67 | 434,696 | +2.28(+0.59%) |
Aug 24, 2018 | 386.12 | 389.60 | 384.13 | 387.39 | 556,905 | +0.77(+0.20%) |
Aug 23, 2018 | 388.64 | 389.73 | 385.99 | 386.63 | 361,727 | -0.69(-0.18%) |
Aug 22, 2018 | 389.76 | 391.79 | 385.78 | 387.32 | 377,073 | -2.40(-0.62%) |
Aug 21, 2018 | 392.49 | 392.78 | 389.51 | 389.73 | 518,949 | -3.10(-0.79%) |
Aug 20, 2018 | 394.95 | 394.95 | 390.11 | 392.82 | 568,324 | -0.39(-0.10%) |
Aug 17, 2018 | 395.68 | 398.27 | 392.21 | 393.22 | 542,856 | -4.33(-1.09%) |
Aug 16, 2018 | 392.35 | 398.55 | 391.02 | 397.55 | 915,745 | +6.44(+1.65%) |
Aug 15, 2018 | 388.26 | 392.70 | 387.67 | 391.10 | 584,791 | +2.14(+0.55%) |
Aug 14, 2018 | 393.35 | 395.48 | 388.49 | 388.96 | 712,650 | -6.09(-1.54%) |
Aug 13, 2018 | 392.55 | 396.16 | 391.69 | 395.05 | 476,223 | +3.20(+0.82%) |
Aug 10, 2018 | 396.74 | 397.75 | 391.64 | 391.85 | 758,213 | -6.95(-1.74%) |
Aug 09, 2018 | 390.30 | 407.94 | 390.23 | 398.79 | 1,074,988 | -2.25(-0.56%) |
Aug 08, 2018 | 402.15 | 403.12 | 400.13 | 401.04 | 707,080 | -0.36(-0.09%) |
Aug 07, 2018 | 406.11 | 406.11 | 399.68 | 401.40 | 549,402 | -4.45(-1.10%) |
Aug 06, 2018 | 407.27 | 410.44 | 401.37 | 405.86 | 602,300 | -2.29(-0.56%) |
Aug 03, 2018 | 401.13 | 409.38 | 397.37 | 408.15 | 717,373 | +6.76(+1.68%) |
Aug 02, 2018 | 398.14 | 403.57 | 394.02 | 401.39 | 531,681 | +2.47(+0.62%) |
Aug 01, 2018 | 391.63 | 400.02 | 381.77 | 398.92 | 588,905 | +5.24(+1.33%) |
Jul 31, 2018 | 389.65 | 396.47 | 388.22 | 393.68 | 764,048 | +5.93(+1.53%) |
Jul 30, 2018 | 396.93 | 399.61 | 387.30 | 387.74 | 713,902 | -9.44(-2.38%) |
Jul 27, 2018 | 389.57 | 402.16 | 389.57 | 397.19 | 663,590 | +7.17(+1.84%) |
Jul 26, 2018 | 388.94 | 392.62 | 385.72 | 390.02 | 543,687 | +2.29(+0.59%) |
Jul 25, 2018 | 385.50 | 388.86 | 383.86 | 387.73 | 445,924 | +3.50(+0.91%) |
Jul 24, 2018 | 384.43 | 385.35 | 380.38 | 384.22 | 833,449 | -0.06(-0.02%) |
Jul 23, 2018 | 387.90 | 390.53 | 382.44 | 384.28 | 564,258 | -4.86(-1.25%) |
Jul 20, 2018 | 392.28 | 392.28 | 387.38 | 389.14 | 404,860 | -2.66(-0.68%) |
Jul 19, 2018 | 389.79 | 394.13 | 388.71 | 391.80 | 420,512 | +2.37(+0.61%) |
Jul 18, 2018 | 391.03 | 393.35 | 379.62 | 389.44 | 391,251 | -3.50(-0.89%) |
Jul 17, 2018 | 395.32 | 396.50 | 392.18 | 392.93 | 452,995 | -1.19(-0.30%) |
Jul 16, 2018 | 397.14 | 398.53 | 391.87 | 394.12 | 414,408 | -3.27(-0.82%) |
Jul 13, 2018 | 398.91 | 401.00 | 396.88 | 397.40 | 314,398 | -2.01(-0.50%) |
Jul 12, 2018 | 398.45 | 400.29 | 396.08 | 399.40 | 378,662 | +1.97(+0.50%) |
Jul 11, 2018 | 399.13 | 401.39 | 395.34 | 397.43 | 425,300 | -2.16(-0.54%) |
Jul 10, 2018 | 396.11 | 402.74 | 394.32 | 399.59 | 525,172 | +3.02(+0.76%) |
Jul 09, 2018 | 400.52 | 400.52 | 393.77 | 396.57 | 471,553 | -2.86(-0.72%) |
Jul 06, 2018 | 400.51 | 394.46 | 399.43 | 585,454 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.08 | 394.56 | 383.08 | 394.46 | 888,321 | +12.47(+3.26%) |
Jul 03, 2018 | 381.99 | 381.99 | 381.99 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 384.77 | 386.42 | 379.34 | 383.76 | 627,360 | -1.51(-0.39%) |
Jun 29, 2018 | 384.03 | 387.53 | 378.09 | 385.26 | 611,156 | +2.55(+0.66%) |
Jun 28, 2018 | 382.99 | 385.09 | 376.89 | 382.72 | 496,836 | +1.33(+0.35%) |
Jun 27, 2018 | 386.36 | 386.82 | 381.18 | 381.39 | 815,344 | -3.07(-0.80%) |
Jun 26, 2018 | 376.40 | 386.93 | 374.35 | 384.46 | 1,670,443 | +9.35(+2.49%) |
Jun 25, 2018 | 372.74 | 377.23 | 370.74 | 375.12 | 1,183,145 | -0.26(-0.07%) |
Jun 22, 2018 | 377.29 | 377.29 | 367.96 | 375.38 | 1,234,443 | -0.13(-0.03%) |
Jun 21, 2018 | 368.78 | 376.99 | 367.56 | 375.50 | 1,115,289 | +7.42(+2.02%) |
Jun 20, 2018 | 360.05 | 374.49 | 359.92 | 368.08 | 1,284,492 | +8.03(+2.23%) |
Jun 19, 2018 | 355.77 | 362.51 | 355.77 | 360.05 | 701,768 | +0.06(+0.02%) |
Jun 18, 2018 | 356.11 | 360.28 | 354.05 | 359.99 | 503,447 | +2.63(+0.73%) |
Jun 15, 2018 | 360.25 | 355.55 | 357.36 | 927,786 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.15 | 356.20 | 352.20 | 355.55 | 656,761 | +3.63(+1.03%) |
Jun 13, 2018 | 363.76 | 364.74 | 350.61 | 351.92 | 624,794 | -11.33(-3.12%) |
Jun 12, 2018 | 362.29 | 365.34 | 360.08 | 363.25 | 562,652 | +0.99(+0.27%) |
Jun 11, 2018 | 361.24 | 365.40 | 360.75 | 362.26 | 582,339 | +0.79(+0.22%) |
Jun 08, 2018 | 354.89 | 361.88 | 354.15 | 361.48 | 490,386 | +5.31(+1.49%) |
Jun 07, 2018 | 354.38 | 357.27 | 352.56 | 356.16 | 435,445 | +1.71(+0.48%) |
Jun 06, 2018 | 354.57 | 356.48 | 350.18 | 354.45 | 466,910 | -0.05(-0.02%) |
Jun 05, 2018 | 359.74 | 361.16 | 353.91 | 354.50 | 578,123 | -4.81(-1.34%) |
Jun 04, 2018 | 357.16 | 359.98 | 354.80 | 359.32 | 450,504 | +1.55(+0.43%) |
Jun 01, 2018 | 355.96 | 358.89 | 354.21 | 357.77 | 748,003 | +2.12(+0.59%) |
May 31, 2018 | 355.11 | 361.30 | 353.11 | 355.65 | 1,005,896 | -3.98(-1.11%) |
May 30, 2018 | 352.96 | 361.45 | 352.96 | 359.63 | 673,550 | +4.65(+1.31%) |
May 29, 2018 | 348.30 | 355.46 | 345.54 | 354.98 | 657,770 | +7.21(+2.07%) |
May 25, 2018 | 347.76 | 347.76 | 347.76 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.92 | 351.31 | 345.19 | 346.82 | 681,069 | +2.31(+0.67%) |
May 23, 2018 | 342.31 | 345.03 | 340.25 | 344.51 | 617,006 | +1.10(+0.32%) |
May 22, 2018 | 347.59 | 347.98 | 342.58 | 343.41 | 461,570 | -2.94(-0.85%) |
May 21, 2018 | 345.00 | 346.51 | 342.93 | 346.35 | 541,866 | +2.57(+0.75%) |
May 18, 2018 | 340.33 | 347.17 | 340.29 | 343.77 | 711,870 | +3.50(+1.03%) |
May 17, 2018 | 343.92 | 345.40 | 338.70 | 340.27 | 478,874 | -3.41(-0.99%) |
May 16, 2018 | 346.54 | 351.03 | 342.62 | 343.69 | 477,410 | -2.28(-0.66%) |
May 15, 2018 | 351.44 | 352.63 | 344.44 | 345.97 | 620,911 | -8.58(-2.42%) |
May 14, 2018 | 356.77 | 358.70 | 353.56 | 354.55 | 308,300 | -3.51(-0.98%) |
May 11, 2018 | 356.37 | 361.74 | 354.75 | 358.06 | 484,718 | +2.88(+0.81%) |
May 10, 2018 | 347.66 | 355.43 | 347.04 | 355.18 | 438,041 | +9.35(+2.70%) |
May 09, 2018 | 346.80 | 347.72 | 344.02 | 345.83 | 543,232 | -0.15(-0.04%) |
May 08, 2018 | 349.67 | 350.95 | 342.52 | 345.98 | 1,098,315 | -5.19(-1.48%) |
May 07, 2018 | 360.02 | 361.23 | 349.43 | 351.17 | 791,762 | -8.66(-2.41%) |
May 04, 2018 | 352.99 | 361.51 | 352.99 | 359.83 | 615,850 | +5.12(+1.44%) |
May 03, 2018 | 371.52 | 376.86 | 350.24 | 354.71 | 1,617,424 | -23.13(-6.12%) |
May 02, 2018 | 376.12 | 386.00 | 374.42 | 377.83 | 1,175,613 | +0.94(+0.25%) |
May 01, 2018 | 374.89 | 378.53 | 372.31 | 376.89 | 505,297 | +2.00(+0.53%) |
Apr 30, 2018 | 376.39 | 377.22 | 373.34 | 374.89 | 604,043 | -0.32(-0.09%) |
Apr 27, 2018 | 370.86 | 376.14 | 369.76 | 375.21 | 545,314 | +4.52(+1.22%) |
Apr 26, 2018 | 367.93 | 372.88 | 365.23 | 370.70 | 409,402 | +5.23(+1.43%) |
Apr 25, 2018 | 364.02 | 366.51 | 361.87 | 365.47 | 516,721 | +0.61(+0.17%) |
Apr 24, 2018 | 364.39 | 365.90 | 362.90 | 364.86 | 691,355 | +1.74(+0.48%) |
Apr 23, 2018 | 362.26 | 364.25 | 360.94 | 363.12 | 638,067 | +1.35(+0.37%) |
Apr 20, 2018 | 366.35 | 369.09 | 360.92 | 361.77 | 461,514 | -2.95(-0.81%) |
Apr 19, 2018 | 367.53 | 367.53 | 361.72 | 364.72 | 429,151 | -4.28(-1.16%) |
Apr 18, 2018 | 366.64 | 369.74 | 364.54 | 369.00 | 542,555 | +3.94(+1.08%) |
Apr 17, 2018 | 361.76 | 368.24 | 359.12 | 365.07 | 650,154 | +3.78(+1.05%) |
Apr 16, 2018 | 358.88 | 362.28 | 357.27 | 361.29 | 445,238 | +3.63(+1.01%) |
Apr 13, 2018 | 358.19 | 360.74 | 356.30 | 357.66 | 388,182 | +0.22(+0.06%) |
Apr 12, 2018 | 365.51 | 365.82 | 357.03 | 357.44 | 402,661 | -6.93(-1.90%) |
Apr 11, 2018 | 359.26 | 366.95 | 357.85 | 364.37 | 522,633 | +3.02(+0.84%) |
Apr 10, 2018 | 367.37 | 369.90 | 358.75 | 361.35 | 681,775 | -3.55(-0.97%) |
Apr 09, 2018 | 365.36 | 372.30 | 363.54 | 364.90 | 601,229 | +2.25(+0.62%) |
Apr 06, 2018 | 362.64 | 582,398 | -5.84(-1.58%) | |||
Apr 05, 2018 | 367.61 | 369.39 | 364.40 | 368.48 | 433,259 | +1.43(+0.39%) |
Apr 04, 2018 | 361.89 | 368.11 | 360.19 | 367.05 | 558,870 | +3.02(+0.83%) |
Apr 03, 2018 | 364.49 | 367.45 | 360.81 | 364.03 | 524,722 | +0.05(+0.01%) |
Apr 02, 2018 | 373.41 | 374.02 | 359.67 | 363.99 | 704,146 | -8.54(-2.29%) |
Mar 29, 2018 | 372.53 | 372.53 | 372.53 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 366.53 | 372.80 | 366.13 | 371.54 | 662,783 | +6.36(+1.74%) |
Mar 27, 2018 | 365.96 | 371.74 | 359.94 | 365.17 | 580,443 | +0.24(+0.07%) |
Mar 26, 2018 | 361.57 | 365.52 | 360.26 | 364.93 | 505,585 | +7.06(+1.97%) |
Mar 23, 2018 | 372.18 | 373.40 | 357.26 | 357.87 | 956,604 | -14.16(-3.81%) |
Mar 22, 2018 | 366.05 | 374.95 | 363.34 | 372.03 | 1,149,154 | +5.11(+1.39%) |
Mar 21, 2018 | 370.39 | 370.61 | 363.22 | 366.92 | 694,551 | -3.05(-0.82%) |
Mar 20, 2018 | 366.46 | 370.59 | 366.46 | 369.97 | 476,076 | +3.16(+0.86%) |
Mar 19, 2018 | 370.04 | 372.56 | 364.50 | 366.81 | 1,061,058 | -7.29(-1.95%) |
Mar 16, 2018 | 371.81 | 375.08 | 368.62 | 374.09 | 1,204,269 | +4.15(+1.12%) |
Mar 15, 2018 | 367.58 | 370.34 | 365.92 | 369.94 | 793,828 | +1.35(+0.37%) |
Mar 14, 2018 | 360.74 | 371.01 | 360.07 | 368.59 | 1,020,430 | +7.38(+2.04%) |
Mar 13, 2018 | 354.05 | 361.68 | 354.00 | 361.20 | 899,793 | +8.97(+2.55%) |
Mar 12, 2018 | 354.14 | 356.27 | 351.81 | 352.23 | 1,220,272 | +0.17(+0.05%) |
Mar 09, 2018 | 348.62 | 352.26 | 346.44 | 352.06 | 512,685 | +5.11(+1.47%) |
Mar 08, 2018 | 350.19 | 350.19 | 345.12 | 346.95 | 616,324 | -1.75(-0.50%) |
Mar 07, 2018 | 351.17 | 348.69 | 728,883 | -0.21(-0.06%) | ||
Mar 06, 2018 | 345.59 | 351.94 | 344.75 | 348.91 | 485,477 | +2.77(+0.80%) |
Mar 05, 2018 | 330.35 | 348.35 | 330.35 | 346.13 | 478,834 | +5.96(+1.75%) |
Mar 02, 2018 | 343.60 | 344.81 | 334.02 | 340.18 | 906,966 | -3.98(-1.16%) |
Mar 01, 2018 | 350.14 | 351.63 | 343.44 | 344.16 | 616,277 | -5.18(-1.48%) |
Feb 28, 2018 | 353.32 | 354.99 | 348.60 | 349.33 | 673,127 | +0.79(+0.23%) |
Feb 27, 2018 | 351.80 | 353.39 | 346.98 | 348.54 | 576,638 | -2.65(-0.75%) |
Feb 26, 2018 | 353.41 | 354.07 | 348.39 | 351.19 | 508,846 | -0.59(-0.17%) |
Feb 23, 2018 | 347.59 | 358.60 | 347.59 | 351.77 | 1,160,467 | +5.94(+1.72%) |
Feb 22, 2018 | 345.83 | 969,482 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.87 | 350.78 | 340.64 | 340.93 | 1,348,301 | -10.20(-2.91%) |
Feb 20, 2018 | 354.95 | 359.57 | 350.85 | 351.14 | 897,143 | -6.08(-1.70%) |
Feb 16, 2018 | 357.21 | 357.21 | 357.21 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 372.00 | 355.21 | 360.76 | 3,180,932 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.67 | 386.96 | 379.92 | 386.03 | 992,836 | -0.37(-0.10%) |
Feb 13, 2018 | 382.36 | 387.80 | 382.10 | 386.40 | 1,027,724 | +4.25(+1.11%) |
Feb 12, 2018 | 379.63 | 388.10 | 368.60 | 382.15 | 990,115 | +5.00(+1.32%) |
Feb 09, 2018 | 364.92 | 380.87 | 362.69 | 377.15 | 1,180,338 | +14.02(+3.86%) |
Feb 08, 2018 | 378.71 | 380.86 | 363.10 | 363.13 | 1,089,428 | -14.26(-3.78%) |
Feb 07, 2018 | 380.86 | 387.99 | 377.14 | 377.39 | 478,878 | -4.22(-1.11%) |
Feb 06, 2018 | 378.48 | 384.44 | 373.07 | 381.62 | 819,739 | -2.59(-0.67%) |
Feb 05, 2018 | 387.05 | 391.35 | 378.20 | 384.20 | 656,197 | -3.17(-0.82%) |
Feb 02, 2018 | 391.49 | 395.26 | 385.75 | 387.37 | 601,810 | -6.37(-1.62%) |