Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 411.99 | 417.98 | 408.71 | 416.65 | 445,409 | +5.40(+1.31%) |
Apr 29, 2019 | 413.77 | 415.99 | 408.91 | 411.25 | 323,305 | -3.88(-0.94%) |
Apr 26, 2019 | 415.84 | 415.84 | 403.84 | 415.13 | 393,970 | -0.77(-0.19%) |
Apr 25, 2019 | 413.17 | 417.64 | 409.83 | 415.90 | 244,268 | +0.39(+0.09%) |
Apr 24, 2019 | 413.06 | 416.17 | 408.61 | 415.51 | 292,910 | +2.98(+0.72%) |
Apr 23, 2019 | 411.84 | 414.92 | 407.31 | 412.53 | 403,623 | +2.73(+0.67%) |
Apr 22, 2019 | 408.44 | 411.40 | 405.76 | 409.80 | 485,897 | +0.72(+0.18%) |
Apr 18, 2019 | 412.50 | 412.50 | 407.70 | 409.08 | 493,827 | -0.99(-0.24%) |
Apr 17, 2019 | 416.38 | 416.47 | 407.78 | 410.07 | 373,530 | -4.71(-1.14%) |
Apr 16, 2019 | 423.26 | 423.26 | 413.56 | 414.78 | 378,635 | -6.72(-1.60%) |
Apr 15, 2019 | 423.62 | 424.32 | 419.07 | 421.50 | 312,193 | -3.10(-0.73%) |
Apr 12, 2019 | 419.51 | 425.17 | 415.75 | 424.60 | 403,683 | +2.48(+0.59%) |
Apr 11, 2019 | 418.74 | 424.18 | 418.74 | 422.12 | 279,660 | -0.50(-0.12%) |
Apr 10, 2019 | 422.93 | 424.24 | 421.06 | 422.61 | 332,027 | +1.01(+0.24%) |
Apr 09, 2019 | 424.43 | 425.38 | 420.73 | 421.60 | 310,539 | -3.02(-0.71%) |
Apr 08, 2019 | 427.68 | 428.82 | 421.80 | 424.63 | 273,977 | -2.94(-0.69%) |
Apr 05, 2019 | 423.31 | 428.18 | 421.92 | 427.57 | 310,702 | +4.75(+1.12%) |
Apr 04, 2019 | 423.84 | 425.84 | 421.41 | 422.82 | 489,868 | -0.52(-0.12%) |
Apr 03, 2019 | 423.07 | 427.10 | 417.55 | 423.35 | 580,207 | +1.44(+0.34%) |
Apr 02, 2019 | 419.18 | 423.11 | 416.94 | 421.91 | 528,191 | +3.79(+0.91%) |
Apr 01, 2019 | 406.43 | 418.54 | 406.43 | 418.11 | 410,528 | +2.88(+0.69%) |
Mar 29, 2019 | 413.69 | 415.87 | 407.72 | 415.24 | 572,294 | +2.93(+0.71%) |
Mar 28, 2019 | 412.10 | 414.38 | 409.45 | 412.30 | 453,108 | +1.72(+0.42%) |
Mar 27, 2019 | 411.86 | 413.75 | 407.79 | 410.58 | 426,566 | +0.38(+0.09%) |
Mar 26, 2019 | 408.56 | 411.17 | 405.70 | 410.20 | 413,843 | +1.37(+0.33%) |
Mar 25, 2019 | 414.40 | 415.54 | 408.01 | 408.84 | 490,506 | -4.88(-1.18%) |
Mar 22, 2019 | 420.43 | 422.31 | 413.36 | 413.71 | 703,144 | -6.22(-1.48%) |
Mar 21, 2019 | 410.44 | 420.05 | 407.30 | 419.94 | 621,480 | +9.36(+2.28%) |
Mar 20, 2019 | 405.15 | 411.42 | 404.54 | 410.58 | 644,055 | +4.15(+1.02%) |
Mar 19, 2019 | 407.78 | 408.81 | 404.93 | 406.43 | 418,285 | -0.50(-0.12%) |
Mar 18, 2019 | 405.47 | 407.58 | 403.96 | 406.93 | 403,826 | +2.28(+0.56%) |
Mar 15, 2019 | 403.10 | 405.70 | 401.65 | 404.65 | 1,317,127 | +1.03(+0.26%) |
Mar 14, 2019 | 402.72 | 405.85 | 399.79 | 403.62 | 434,758 | +1.48(+0.37%) |
Mar 13, 2019 | 401.36 | 404.89 | 401.20 | 402.14 | 642,260 | +0.34(+0.08%) |
Mar 12, 2019 | 402.95 | 405.51 | 401.45 | 401.80 | 670,068 | +0.16(+0.04%) |
Mar 11, 2019 | 394.82 | 401.79 | 394.82 | 401.65 | 611,536 | +7.28(+1.85%) |
Mar 08, 2019 | 391.13 | 394.93 | 388.97 | 394.36 | 634,609 | +3.33(+0.85%) |
Mar 07, 2019 | 387.36 | 395.28 | 385.94 | 391.04 | 556,751 | +1.92(+0.49%) |
Mar 06, 2019 | 390.50 | 392.18 | 387.48 | 389.12 | 410,845 | -2.07(-0.53%) |
Mar 05, 2019 | 391.22 | 394.25 | 389.07 | 391.19 | 458,704 | -0.06(-0.01%) |
Mar 04, 2019 | 397.18 | 397.82 | 387.81 | 391.25 | 768,676 | -5.32(-1.34%) |
Mar 01, 2019 | 388.94 | 397.26 | 384.85 | 396.57 | 858,223 | +8.51(+2.19%) |
Feb 28, 2019 | 386.86 | 390.42 | 382.64 | 388.06 | 1,691,344 | +4.90(+1.28%) |
Feb 27, 2019 | 386.20 | 390.80 | 382.33 | 383.16 | 573,711 | -7.05(-1.81%) |
Feb 26, 2019 | 392.25 | 392.87 | 389.43 | 390.20 | 460,887 | -0.62(-0.16%) |
Feb 25, 2019 | 390.84 | 391.75 | 387.67 | 390.82 | 636,806 | +0.40(+0.10%) |
Feb 22, 2019 | 389.91 | 391.98 | 386.06 | 390.42 | 375,058 | +2.44(+0.63%) |
Feb 21, 2019 | 390.91 | 391.75 | 386.56 | 387.98 | 435,757 | -5.17(-1.31%) |
Feb 20, 2019 | 390.32 | 395.07 | 389.48 | 393.15 | 656,778 | +0.86(+0.22%) |
Feb 19, 2019 | 384.47 | 394.51 | 381.19 | 392.29 | 724,997 | +8.38(+2.18%) |
Feb 15, 2019 | 383.98 | 384.52 | 380.28 | 383.91 | 756,483 | +0.73(+0.19%) |
Feb 14, 2019 | 375.36 | 384.87 | 364.03 | 383.18 | 1,703,450 | +26.13(+7.32%) |
Feb 13, 2019 | 352.53 | 363.31 | 351.59 | 357.05 | 631,655 | -5.07(-1.40%) |
Feb 12, 2019 | 365.01 | 365.01 | 358.57 | 362.13 | 379,890 | -2.36(-0.65%) |
Feb 11, 2019 | 361.64 | 365.20 | 360.44 | 364.49 | 448,138 | +3.87(+1.07%) |
Feb 08, 2019 | 353.96 | 360.77 | 353.39 | 360.62 | 389,108 | +5.49(+1.55%) |
Feb 07, 2019 | 354.40 | 357.24 | 351.65 | 355.12 | 441,701 | -0.28(-0.08%) |
Feb 06, 2019 | 359.87 | 361.66 | 353.85 | 355.40 | 804,130 | -5.18(-1.44%) |
Feb 05, 2019 | 361.73 | 363.51 | 339.59 | 360.59 | 579,210 | +0.45(+0.13%) |
Feb 04, 2019 | 361.69 | 361.69 | 357.47 | 360.13 | 534,203 | -0.99(-0.27%) |
Feb 01, 2019 | 358.45 | 361.38 | 356.11 | 361.12 | 709,066 | +2.17(+0.60%) |
Jan 31, 2019 | 348.78 | 359.71 | 346.12 | 358.96 | 649,086 | +10.01(+2.87%) |
Jan 30, 2019 | 345.56 | 350.57 | 345.43 | 348.94 | 439,363 | +3.39(+0.98%) |
Jan 29, 2019 | 344.47 | 346.09 | 340.63 | 345.56 | 386,496 | +1.99(+0.58%) |
Jan 28, 2019 | 335.22 | 344.35 | 331.53 | 343.57 | 512,119 | +6.99(+2.08%) |
Jan 25, 2019 | 338.71 | 339.95 | 332.45 | 336.58 | 834,854 | -1.68(-0.50%) |
Jan 24, 2019 | 325.57 | 338.51 | 325.57 | 338.26 | 540,693 | +5.48(+1.65%) |
Jan 23, 2019 | 337.88 | 338.63 | 330.85 | 332.77 | 732,249 | -5.24(-1.55%) |
Jan 22, 2019 | 341.35 | 342.37 | 335.51 | 338.01 | 942,382 | -3.33(-0.98%) |
Jan 18, 2019 | 349.37 | 349.37 | 340.51 | 341.35 | 700,395 | -6.52(-1.88%) |
Jan 17, 2019 | 347.08 | 349.47 | 345.48 | 347.87 | 538,085 | +0.66(+0.19%) |
Jan 16, 2019 | 347.30 | 350.01 | 345.77 | 347.21 | 682,577 | -1.70(-0.49%) |
Jan 15, 2019 | 345.71 | 349.47 | 344.51 | 348.92 | 791,645 | +5.83(+1.70%) |
Jan 14, 2019 | 337.36 | 343.61 | 337.08 | 343.09 | 700,555 | +4.69(+1.39%) |
Jan 11, 2019 | 337.06 | 339.19 | 333.95 | 338.39 | 475,930 | +0.68(+0.20%) |
Jan 10, 2019 | 324.62 | 338.20 | 323.46 | 337.71 | 1,134,549 | +12.17(+3.74%) |
Jan 09, 2019 | 331.34 | 332.62 | 317.27 | 325.54 | 1,124,888 | -4.14(-1.25%) |
Jan 08, 2019 | 325.63 | 330.88 | 325.63 | 329.68 | 747,307 | +6.70(+2.08%) |
Jan 07, 2019 | 321.60 | 325.27 | 320.15 | 322.97 | 801,571 | +0.65(+0.20%) |
Jan 04, 2019 | 316.87 | 324.92 | 315.55 | 322.32 | 596,779 | +7.15(+2.27%) |
Jan 03, 2019 | 317.65 | 323.85 | 314.47 | 315.17 | 855,778 | -3.70(-1.16%) |
Jan 02, 2019 | 318.21 | 321.32 | 313.02 | 318.87 | 729,431 | -2.33(-0.73%) |
Dec 31, 2018 | 321.01 | 321.88 | 316.69 | 321.20 | 421,817 | -0.26(-0.08%) |
Dec 28, 2018 | 317.73 | 324.46 | 316.23 | 321.47 | 625,537 | +5.89(+1.87%) |
Dec 27, 2018 | 314.91 | 317.95 | 307.63 | 315.58 | 625,347 | -2.62(-0.82%) |
Dec 26, 2018 | 310.12 | 318.20 | 305.47 | 318.20 | 652,882 | +9.34(+3.02%) |
Dec 24, 2018 | 317.73 | 318.78 | 308.82 | 308.87 | 372,863 | -10.28(-3.22%) |
Dec 21, 2018 | 326.72 | 331.33 | 317.61 | 319.15 | 1,402,217 | -7.20(-2.21%) |
Dec 20, 2018 | 334.74 | 335.09 | 323.72 | 326.35 | 837,286 | -9.32(-2.78%) |
Dec 19, 2018 | 337.55 | 340.82 | 334.43 | 335.67 | 873,137 | -2.31(-0.68%) |
Dec 18, 2018 | 338.80 | 343.52 | 336.62 | 337.98 | 578,802 | +1.74(+0.52%) |
Dec 17, 2018 | 352.48 | 353.07 | 335.78 | 336.24 | 904,798 | -16.25(-4.61%) |
Dec 14, 2018 | 353.25 | 354.62 | 349.64 | 352.49 | 554,520 | -2.20(-0.62%) |
Dec 13, 2018 | 353.77 | 360.10 | 353.70 | 354.69 | 470,911 | +2.00(+0.57%) |
Dec 12, 2018 | 355.60 | 361.23 | 352.30 | 352.69 | 577,273 | -2.44(-0.69%) |
Dec 11, 2018 | 354.12 | 356.83 | 352.63 | 355.13 | 487,736 | +2.48(+0.70%) |
Dec 10, 2018 | 353.63 | 355.09 | 347.68 | 352.65 | 442,455 | +0.56(+0.16%) |
Dec 07, 2018 | 356.03 | 358.35 | 349.80 | 352.10 | 494,260 | -5.69(-1.59%) |
Dec 06, 2018 | 347.95 | 357.95 | 344.33 | 357.79 | 728,248 | +6.95(+1.98%) |
Dec 04, 2018 | 357.81 | 361.32 | 349.76 | 350.84 | 827,610 | -5.49(-1.54%) |
Dec 03, 2018 | 352.99 | 356.85 | 351.01 | 356.32 | 535,076 | +5.31(+1.51%) |
Nov 30, 2018 | 349.62 | 353.78 | 347.72 | 351.01 | 863,282 | +1.07(+0.30%) |
Nov 29, 2018 | 351.25 | 351.82 | 347.49 | 349.95 | 523,046 | +0.05(+0.01%) |
Nov 28, 2018 | 348.23 | 351.18 | 346.01 | 349.90 | 678,776 | +1.78(+0.51%) |
Nov 27, 2018 | 348.19 | 351.16 | 344.72 | 348.12 | 366,902 | -0.05(-0.02%) |
Nov 26, 2018 | 348.43 | 349.84 | 346.46 | 348.18 | 628,000 | +1.61(+0.47%) |
Nov 23, 2018 | 347.07 | 348.45 | 344.90 | 346.57 | 212,500 | -2.27(-0.65%) |
Nov 21, 2018 | 348.83 | 348.83 | 348.83 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.71 | 351.67 | 340.95 | 343.01 | 892,767 | -6.35(-1.82%) |
Nov 19, 2018 | 355.06 | 359.71 | 347.65 | 349.36 | 480,943 | -4.70(-1.33%) |
Nov 16, 2018 | 349.10 | 354.79 | 348.94 | 354.06 | 713,456 | +3.05(+0.87%) |
Nov 15, 2018 | 350.52 | 352.70 | 343.91 | 351.01 | 545,499 | -0.04(-0.01%) |
Nov 14, 2018 | 351.00 | 353.76 | 346.26 | 351.05 | 481,516 | +1.63(+0.47%) |
Nov 13, 2018 | 353.88 | 354.25 | 348.84 | 349.42 | 538,579 | -3.29(-0.93%) |
Nov 12, 2018 | 348.58 | 354.36 | 348.58 | 352.71 | 538,505 | +4.06(+1.16%) |
Nov 09, 2018 | 352.74 | 353.46 | 344.92 | 348.65 | 818,351 | -4.11(-1.17%) |
Nov 08, 2018 | 362.82 | 363.32 | 352.45 | 352.76 | 834,430 | -9.53(-2.63%) |
Nov 07, 2018 | 362.29 | 363.81 | 359.44 | 362.29 | 588,775 | +3.59(+1.00%) |
Nov 06, 2018 | 359.27 | 362.14 | 356.09 | 358.70 | 605,464 | -0.38(-0.11%) |
Nov 05, 2018 | 360.02 | 363.54 | 356.46 | 359.08 | 783,756 | +3.65(+1.03%) |
Nov 02, 2018 | 355.25 | 359.82 | 346.42 | 355.43 | 1,199,262 | +5.20(+1.48%) |
Nov 01, 2018 | 344.01 | 353.97 | 343.28 | 350.23 | 637,408 | +7.20(+2.10%) |
Oct 31, 2018 | 347.96 | 347.96 | 341.04 | 343.03 | 887,782 | +1.77(+0.52%) |
Oct 30, 2018 | 344.65 | 347.44 | 339.09 | 341.27 | 939,839 | -2.83(-0.82%) |
Oct 29, 2018 | 351.60 | 354.81 | 341.68 | 344.09 | 774,191 | -4.81(-1.38%) |
Oct 26, 2018 | 370.97 | 371.35 | 347.65 | 348.90 | 1,187,890 | -24.23(-6.49%) |
Oct 25, 2018 | 379.17 | 381.34 | 371.40 | 373.13 | 506,526 | -4.33(-1.15%) |
Oct 24, 2018 | 372.51 | 380.94 | 372.51 | 377.46 | 396,580 | +4.84(+1.30%) |
Oct 23, 2018 | 370.63 | 374.21 | 366.76 | 372.62 | 443,260 | -0.29(-0.08%) |
Oct 22, 2018 | 375.51 | 378.43 | 372.23 | 372.91 | 290,328 | -2.34(-0.62%) |
Oct 19, 2018 | 372.96 | 379.86 | 372.96 | 375.25 | 481,272 | +2.41(+0.65%) |
Oct 18, 2018 | 371.20 | 374.54 | 368.77 | 372.84 | 394,000 | +1.10(+0.29%) |
Oct 17, 2018 | 369.70 | 372.60 | 367.95 | 371.75 | 382,284 | +1.95(+0.53%) |
Oct 16, 2018 | 361.66 | 370.77 | 360.05 | 369.80 | 413,319 | +10.60(+2.95%) |
Oct 15, 2018 | 359.23 | 362.38 | 357.19 | 359.20 | 337,762 | +0.59(+0.16%) |
Oct 12, 2018 | 361.86 | 364.34 | 355.89 | 358.61 | 763,147 | -1.03(-0.29%) |
Oct 11, 2018 | 371.68 | 371.92 | 357.55 | 359.64 | 706,846 | -11.77(-3.17%) |
Oct 10, 2018 | 376.78 | 380.18 | 371.35 | 371.42 | 639,561 | -5.90(-1.56%) |
Oct 09, 2018 | 378.18 | 382.05 | 375.79 | 377.31 | 573,698 | -2.13(-0.56%) |
Oct 08, 2018 | 376.70 | 382.98 | 376.11 | 379.44 | 567,897 | +1.47(+0.39%) |
Oct 05, 2018 | 382.18 | 383.09 | 377.31 | 377.98 | 739,850 | -4.66(-1.22%) |
Oct 04, 2018 | 383.57 | 384.71 | 379.04 | 382.63 | 295,643 | -2.57(-0.67%) |
Oct 03, 2018 | 391.07 | 395.03 | 383.82 | 385.20 | 507,430 | -5.90(-1.51%) |
Oct 02, 2018 | 391.53 | 392.04 | 387.75 | 391.10 | 386,558 | +0.42(+0.11%) |
Oct 01, 2018 | 392.41 | 394.74 | 390.57 | 390.68 | 461,410 | -1.39(-0.36%) |
Sep 28, 2018 | 389.60 | 396.01 | 388.65 | 392.08 | 719,204 | +2.48(+0.64%) |
Sep 27, 2018 | 384.01 | 391.40 | 383.06 | 389.60 | 572,373 | +6.36(+1.66%) |
Sep 26, 2018 | 388.39 | 388.39 | 382.14 | 383.24 | 639,491 | -5.10(-1.31%) |
Sep 25, 2018 | 399.36 | 399.36 | 385.66 | 388.34 | 473,302 | -2.91(-0.74%) |
Sep 24, 2018 | 397.11 | 397.11 | 388.75 | 391.25 | 500,346 | -8.80(-2.20%) |
Sep 21, 2018 | 404.38 | 405.58 | 399.94 | 400.04 | 726,712 | -3.02(-0.75%) |
Sep 20, 2018 | 400.96 | 404.77 | 399.84 | 403.06 | 428,501 | +2.48(+0.62%) |
Sep 19, 2018 | 402.53 | 405.08 | 399.74 | 400.57 | 312,837 | -2.66(-0.66%) |
Sep 18, 2018 | 405.49 | 407.49 | 402.72 | 403.24 | 385,749 | -1.89(-0.47%) |
Sep 17, 2018 | 405.95 | 407.36 | 402.51 | 405.13 | 562,790 | -0.76(-0.19%) |
Sep 14, 2018 | 401.54 | 406.06 | 398.93 | 405.89 | 522,345 | +3.90(+0.97%) |
Sep 13, 2018 | 400.37 | 403.95 | 397.98 | 402.00 | 580,617 | +3.99(+1.00%) |
Sep 12, 2018 | 395.44 | 398.49 | 391.27 | 398.00 | 455,869 | +4.32(+1.10%) |
Sep 11, 2018 | 392.64 | 394.17 | 389.91 | 393.68 | 409,059 | +0.58(+0.15%) |
Sep 10, 2018 | 390.71 | 396.24 | 389.46 | 393.10 | 591,881 | +2.65(+0.68%) |
Sep 07, 2018 | 390.19 | 392.86 | 389.01 | 390.45 | 351,983 | -0.51(-0.13%) |
Sep 06, 2018 | 389.42 | 391.82 | 385.95 | 390.95 | 477,962 | +1.30(+0.33%) |
Sep 05, 2018 | 387.20 | 390.48 | 381.76 | 389.65 | 733,072 | +1.65(+0.42%) |
Sep 04, 2018 | 393.38 | 394.82 | 385.74 | 388.00 | 536,614 | -7.01(-1.77%) |
Aug 31, 2018 | 395.01 | 395.01 | 395.01 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.27 | 396.54 | 387.68 | 390.09 | 374,860 | -4.91(-1.24%) |
Aug 29, 2018 | 394.49 | 398.42 | 393.43 | 395.00 | 357,831 | +0.39(+0.10%) |
Aug 28, 2018 | 391.58 | 394.81 | 389.60 | 394.61 | 358,192 | +2.83(+0.72%) |
Aug 27, 2018 | 390.26 | 392.52 | 389.19 | 391.77 | 432,368 | +2.29(+0.59%) |
Aug 24, 2018 | 388.20 | 391.70 | 386.20 | 389.48 | 553,922 | +0.77(+0.20%) |
Aug 23, 2018 | 390.74 | 391.82 | 388.07 | 388.71 | 359,789 | -0.70(-0.18%) |
Aug 22, 2018 | 391.86 | 393.90 | 387.86 | 389.41 | 375,053 | -2.42(-0.62%) |
Aug 21, 2018 | 394.61 | 394.89 | 391.61 | 391.82 | 516,169 | -3.12(-0.79%) |
Aug 20, 2018 | 397.08 | 397.08 | 392.21 | 394.94 | 565,279 | -0.40(-0.10%) |
Aug 17, 2018 | 397.81 | 400.42 | 394.32 | 395.34 | 539,948 | -4.35(-1.09%) |
Aug 16, 2018 | 394.46 | 400.70 | 393.13 | 399.69 | 910,840 | +6.48(+1.65%) |
Aug 15, 2018 | 390.35 | 394.81 | 389.76 | 393.21 | 581,659 | +2.15(+0.55%) |
Aug 14, 2018 | 395.47 | 397.61 | 390.58 | 391.06 | 708,833 | -6.12(-1.54%) |
Aug 13, 2018 | 394.66 | 398.29 | 393.80 | 397.18 | 473,672 | +3.22(+0.82%) |
Aug 10, 2018 | 398.88 | 399.89 | 393.75 | 393.96 | 754,152 | -6.98(-1.74%) |
Aug 09, 2018 | 392.40 | 410.14 | 392.33 | 400.94 | 1,069,230 | -2.26(-0.56%) |
Aug 08, 2018 | 404.32 | 405.29 | 402.28 | 403.20 | 703,292 | -0.36(-0.09%) |
Aug 07, 2018 | 408.29 | 408.29 | 401.83 | 403.56 | 546,460 | -4.48(-1.10%) |
Aug 06, 2018 | 409.46 | 412.65 | 403.53 | 408.04 | 599,074 | -2.31(-0.56%) |
Aug 03, 2018 | 403.29 | 411.58 | 399.51 | 410.35 | 713,531 | +6.79(+1.68%) |
Aug 02, 2018 | 400.28 | 405.74 | 396.14 | 403.55 | 528,833 | +2.49(+0.62%) |
Aug 01, 2018 | 393.74 | 402.18 | 383.83 | 401.07 | 585,751 | +5.27(+1.33%) |
Jul 31, 2018 | 391.75 | 398.61 | 390.31 | 395.80 | 759,955 | +5.97(+1.53%) |
Jul 30, 2018 | 399.07 | 401.76 | 389.38 | 389.83 | 710,078 | -9.50(-2.38%) |
Jul 27, 2018 | 391.67 | 404.33 | 391.67 | 399.33 | 660,035 | +7.21(+1.84%) |
Jul 26, 2018 | 391.04 | 394.73 | 387.80 | 392.12 | 540,775 | +2.31(+0.59%) |
Jul 25, 2018 | 387.58 | 390.96 | 385.93 | 389.81 | 443,535 | +3.52(+0.91%) |
Jul 24, 2018 | 386.50 | 387.43 | 382.43 | 386.29 | 828,984 | -0.06(-0.02%) |
Jul 23, 2018 | 389.99 | 392.63 | 384.50 | 386.35 | 561,235 | -4.88(-1.25%) |
Jul 20, 2018 | 394.39 | 394.39 | 389.47 | 391.24 | 402,691 | -2.68(-0.68%) |
Jul 19, 2018 | 391.89 | 396.25 | 390.81 | 393.91 | 418,259 | +2.38(+0.61%) |
Jul 18, 2018 | 393.14 | 395.46 | 381.66 | 391.54 | 389,155 | -3.51(-0.89%) |
Jul 17, 2018 | 397.44 | 398.64 | 394.29 | 395.05 | 450,568 | -1.20(-0.30%) |
Jul 16, 2018 | 399.27 | 400.68 | 393.98 | 396.25 | 412,188 | -3.29(-0.82%) |
Jul 13, 2018 | 401.06 | 403.16 | 399.02 | 399.54 | 312,713 | -2.02(-0.50%) |
Jul 12, 2018 | 400.60 | 402.45 | 398.21 | 401.55 | 376,634 | +1.98(+0.50%) |
Jul 11, 2018 | 401.28 | 403.55 | 397.47 | 399.57 | 423,022 | -2.17(-0.54%) |
Jul 10, 2018 | 398.25 | 404.91 | 396.44 | 401.74 | 522,359 | +3.04(+0.76%) |
Jul 09, 2018 | 402.68 | 402.68 | 395.89 | 398.71 | 469,027 | -2.87(-0.72%) |
Jul 06, 2018 | 402.67 | 396.58 | 401.58 | 582,318 | +5.00(+1.26%) | |
Jul 05, 2018 | 385.15 | 396.69 | 385.15 | 396.58 | 883,563 | +12.53(+3.26%) |
Jul 03, 2018 | 384.05 | 384.05 | 384.05 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 386.84 | 388.50 | 381.38 | 385.82 | 623,999 | -1.51(-0.39%) |
Jun 29, 2018 | 386.10 | 389.62 | 380.13 | 387.34 | 607,883 | +2.56(+0.67%) |
Jun 28, 2018 | 385.06 | 387.16 | 378.92 | 384.78 | 494,175 | +1.33(+0.35%) |
Jun 27, 2018 | 388.44 | 388.90 | 383.24 | 383.44 | 810,977 | -3.09(-0.80%) |
Jun 26, 2018 | 378.43 | 389.01 | 376.36 | 386.53 | 1,661,495 | +9.40(+2.49%) |
Jun 25, 2018 | 374.75 | 379.26 | 372.74 | 377.14 | 1,176,807 | -0.26(-0.07%) |
Jun 22, 2018 | 379.33 | 379.33 | 369.94 | 377.40 | 1,227,830 | -0.13(-0.03%) |
Jun 21, 2018 | 370.77 | 379.02 | 369.54 | 377.52 | 1,109,314 | +7.46(+2.02%) |
Jun 20, 2018 | 361.99 | 376.51 | 361.86 | 370.06 | 1,277,612 | +8.07(+2.23%) |
Jun 19, 2018 | 357.68 | 364.46 | 357.68 | 361.99 | 698,009 | +0.06(+0.02%) |
Jun 18, 2018 | 358.03 | 362.22 | 355.96 | 361.93 | 500,750 | +2.64(+0.73%) |
Jun 15, 2018 | 362.19 | 357.47 | 359.29 | 922,816 | +1.82(+0.51%) | |
Jun 14, 2018 | 356.06 | 358.12 | 354.10 | 357.47 | 653,243 | +3.65(+1.03%) |
Jun 13, 2018 | 365.72 | 366.70 | 352.49 | 353.82 | 621,447 | -11.39(-3.12%) |
Jun 12, 2018 | 364.24 | 367.31 | 362.02 | 365.21 | 559,638 | +0.99(+0.27%) |
Jun 11, 2018 | 363.19 | 367.37 | 362.69 | 364.22 | 579,219 | +0.79(+0.22%) |
Jun 08, 2018 | 356.80 | 363.83 | 356.05 | 363.42 | 487,759 | +5.34(+1.49%) |
Jun 07, 2018 | 356.29 | 359.20 | 354.46 | 358.08 | 433,113 | +1.72(+0.48%) |
Jun 06, 2018 | 356.48 | 358.40 | 352.06 | 356.36 | 464,408 | -0.05(-0.02%) |
Jun 05, 2018 | 361.68 | 363.11 | 355.82 | 356.41 | 575,026 | -4.84(-1.34%) |
Jun 04, 2018 | 359.08 | 361.91 | 356.71 | 361.25 | 448,091 | +1.56(+0.43%) |
Jun 01, 2018 | 357.87 | 360.83 | 356.12 | 359.69 | 743,996 | +2.13(+0.59%) |
May 31, 2018 | 357.03 | 363.24 | 355.01 | 357.57 | 1,000,508 | -4.00(-1.11%) |
May 30, 2018 | 354.86 | 363.40 | 354.86 | 361.57 | 669,942 | +4.68(+1.31%) |
May 29, 2018 | 350.18 | 357.38 | 347.40 | 356.89 | 654,246 | +7.25(+2.07%) |
May 25, 2018 | 349.64 | 349.64 | 349.64 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.81 | 353.20 | 347.05 | 348.69 | 677,421 | +2.32(+0.67%) |
May 23, 2018 | 344.15 | 346.88 | 342.08 | 346.37 | 613,701 | +1.11(+0.32%) |
May 22, 2018 | 349.46 | 349.85 | 344.42 | 345.26 | 459,098 | -2.95(-0.85%) |
May 21, 2018 | 346.86 | 348.38 | 344.77 | 348.21 | 538,964 | +2.59(+0.75%) |
May 18, 2018 | 342.17 | 349.04 | 342.12 | 345.62 | 708,056 | +3.52(+1.03%) |
May 17, 2018 | 345.77 | 347.26 | 340.52 | 342.11 | 476,308 | -3.43(-0.99%) |
May 16, 2018 | 348.40 | 352.92 | 344.46 | 345.54 | 474,853 | -2.29(-0.66%) |
May 15, 2018 | 353.34 | 354.53 | 346.30 | 347.83 | 617,585 | -8.63(-2.42%) |
May 14, 2018 | 358.69 | 360.63 | 355.46 | 356.45 | 306,649 | -3.53(-0.98%) |
May 11, 2018 | 358.29 | 363.68 | 356.66 | 359.98 | 482,122 | +2.89(+0.81%) |
May 10, 2018 | 349.53 | 357.35 | 348.90 | 357.09 | 435,694 | +9.40(+2.70%) |
May 09, 2018 | 348.67 | 349.59 | 345.88 | 347.69 | 540,322 | -0.15(-0.04%) |
May 08, 2018 | 351.56 | 352.85 | 344.36 | 347.85 | 1,092,432 | -5.21(-1.48%) |
May 07, 2018 | 361.95 | 363.17 | 351.31 | 353.06 | 787,521 | -8.71(-2.41%) |
May 04, 2018 | 354.89 | 363.46 | 354.89 | 361.77 | 612,551 | +5.15(+1.44%) |
May 03, 2018 | 373.52 | 378.89 | 352.13 | 356.62 | 1,608,760 | -23.25(-6.12%) |
May 02, 2018 | 378.14 | 388.08 | 376.43 | 379.87 | 1,169,316 | +0.95(+0.25%) |