Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 369.35 | 370.33 | 364.88 | 370.33 | 43,983 | +3.41(+0.93%) |
Dec 28, 2018 | 361.04 | 371.82 | 361.04 | 366.93 | 52,943 | +6.95(+1.93%) |
Dec 27, 2018 | 359.13 | 363.41 | 355.76 | 359.97 | 63,597 | -3.80(-1.04%) |
Dec 26, 2018 | 349.05 | 366.71 | 348.85 | 363.77 | 37,810 | +9.99(+2.82%) |
Dec 24, 2018 | 356.59 | 370.69 | 352.30 | 353.78 | 36,856 | -4.41(-1.23%) |
Dec 21, 2018 | 362.43 | 363.40 | 354.54 | 358.19 | 92,853 | -2.63(-0.73%) |
Dec 20, 2018 | 360.09 | 366.01 | 357.60 | 360.83 | 43,958 | -0.50(-0.14%) |
Dec 19, 2018 | 365.95 | 373.22 | 358.76 | 361.33 | 63,006 | -3.76(-1.03%) |
Dec 18, 2018 | 373.40 | 375.02 | 364.39 | 365.09 | 53,069 | -5.53(-1.49%) |
Dec 17, 2018 | 370.47 | 375.23 | 368.33 | 370.62 | 61,006 | -2.70(-0.72%) |
Dec 14, 2018 | 378.83 | 385.24 | 372.64 | 373.32 | 41,234 | -5.90(-1.56%) |
Dec 13, 2018 | 392.57 | 392.57 | 377.71 | 379.22 | 34,678 | -15.15(-3.84%) |
Dec 12, 2018 | 392.85 | 399.98 | 392.15 | 394.37 | 43,741 | +5.34(+1.37%) |
Dec 11, 2018 | 393.85 | 394.03 | 386.09 | 389.03 | 28,668 | -0.88(-0.23%) |
Dec 10, 2018 | 394.75 | 394.75 | 382.57 | 389.92 | 33,535 | -5.17(-1.31%) |
Dec 07, 2018 | 400.99 | 406.01 | 394.91 | 395.09 | 39,340 | -7.68(-1.91%) |
Dec 06, 2018 | 399.49 | 405.21 | 394.95 | 402.77 | 39,080 | -1.59(-0.39%) |
Dec 04, 2018 | 419.58 | 424.60 | 402.95 | 404.36 | 30,983 | -16.56(-3.93%) |
Dec 03, 2018 | 420.93 | 423.30 | 418.91 | 420.92 | 25,448 | -0.46(-0.11%) |
Nov 30, 2018 | 418.96 | 424.34 | 417.98 | 421.38 | 34,244 | +2.57(+0.61%) |
Nov 29, 2018 | 417.93 | 421.31 | 415.41 | 418.81 | 32,469 | -2.49(-0.59%) |
Nov 28, 2018 | 416.26 | 421.89 | 413.88 | 421.31 | 48,612 | +6.47(+1.56%) |
Nov 27, 2018 | 419.24 | 422.11 | 411.77 | 414.84 | 26,677 | -6.80(-1.61%) |
Nov 26, 2018 | 417.62 | 423.87 | 417.62 | 421.64 | 13,709 | +5.27(+1.27%) |
Nov 23, 2018 | 415.84 | 419.29 | 407.19 | 416.37 | 4,892 | -2.67(-0.64%) |
Nov 21, 2018 | 419.04 | 419.04 | 419.04 | 0 | +0.88(+0.21%) | |
Nov 20, 2018 | 419.23 | 423.45 | 414.25 | 418.16 | 18,898 | -5.22(-1.23%) |
Nov 19, 2018 | 426.81 | 429.43 | 422.47 | 423.38 | 28,102 | -3.30(-0.77%) |
Nov 16, 2018 | 427.37 | 431.03 | 425.93 | 426.67 | 26,702 | -4.03(-0.94%) |
Nov 15, 2018 | 421.62 | 431.82 | 421.62 | 430.70 | 33,875 | +6.74(+1.59%) |
Nov 14, 2018 | 432.68 | 432.82 | 419.04 | 423.96 | 22,581 | -7.00(-1.62%) |
Nov 13, 2018 | 430.06 | 435.81 | 430.06 | 430.96 | 20,041 | +0.67(+0.16%) |
Nov 12, 2018 | 433.68 | 435.54 | 428.33 | 430.29 | 28,960 | -2.82(-0.65%) |
Nov 09, 2018 | 426.75 | 436.28 | 424.86 | 433.11 | 19,976 | +4.40(+1.03%) |
Nov 08, 2018 | 427.11 | 431.13 | 426.81 | 428.71 | 26,749 | +0.75(+0.17%) |
Nov 07, 2018 | 432.79 | 432.79 | 427.97 | 427.97 | 22,454 | -4.41(-1.02%) |
Nov 06, 2018 | 422.55 | 432.85 | 420.55 | 432.37 | 11,826 | +9.97(+2.36%) |
Nov 05, 2018 | 420.91 | 428.17 | 420.11 | 422.40 | 27,066 | +1.73(+0.41%) |
Nov 02, 2018 | 419.65 | 422.88 | 416.01 | 420.68 | 18,243 | +2.24(+0.53%) |
Nov 01, 2018 | 419.23 | 421.90 | 418.44 | 418.44 | 21,302 | -0.16(-0.04%) |
Oct 31, 2018 | 415.53 | 421.90 | 415.53 | 418.60 | 16,808 | +6.64(+1.61%) |
Oct 30, 2018 | 408.51 | 416.20 | 405.78 | 411.95 | 28,710 | +2.91(+0.71%) |
Oct 29, 2018 | 412.65 | 416.71 | 406.56 | 409.04 | 14,064 | +1.00(+0.25%) |
Oct 26, 2018 | 405.69 | 414.88 | 402.56 | 408.04 | 21,606 | -4.62(-1.12%) |
Oct 25, 2018 | 400.32 | 414.86 | 399.42 | 412.66 | 42,148 | +19.94(+5.08%) |
Oct 24, 2018 | 414.85 | 414.85 | 390.61 | 392.72 | 47,205 | -22.70(-5.47%) |
Oct 23, 2018 | 405.19 | 417.36 | 405.19 | 415.43 | 28,526 | +5.18(+1.26%) |
Oct 22, 2018 | 417.17 | 419.94 | 405.47 | 410.25 | 38,514 | -8.03(-1.92%) |
Oct 19, 2018 | 425.13 | 425.36 | 418.27 | 418.27 | 19,874 | -7.76(-1.82%) |
Oct 18, 2018 | 429.73 | 434.75 | 423.24 | 426.03 | 24,766 | -4.81(-1.12%) |
Oct 17, 2018 | 428.68 | 433.75 | 421.21 | 430.84 | 25,562 | +1.55(+0.36%) |
Oct 16, 2018 | 425.89 | 430.58 | 417.39 | 429.29 | 21,991 | +5.66(+1.34%) |
Oct 15, 2018 | 421.39 | 426.60 | 418.85 | 423.63 | 21,379 | +1.34(+0.32%) |
Oct 12, 2018 | 440.01 | 440.55 | 414.56 | 422.29 | 54,934 | -12.62(-2.90%) |
Oct 11, 2018 | 454.26 | 454.26 | 433.69 | 434.90 | 29,874 | -19.67(-4.33%) |
Oct 10, 2018 | 453.69 | 459.08 | 453.05 | 454.58 | 28,770 | +0.20(+0.04%) |
Oct 09, 2018 | 459.14 | 464.19 | 454.38 | 454.38 | 24,080 | -5.79(-1.26%) |
Oct 08, 2018 | 454.79 | 461.42 | 454.79 | 460.17 | 24,358 | +5.33(+1.17%) |
Oct 05, 2018 | 456.19 | 456.45 | 451.89 | 454.84 | 20,179 | -1.53(-0.34%) |
Oct 04, 2018 | 454.96 | 460.74 | 452.63 | 456.37 | 32,208 | +2.09(+0.46%) |
Oct 03, 2018 | 444.33 | 457.15 | 444.32 | 454.28 | 28,684 | +12.37(+2.80%) |
Oct 02, 2018 | 442.10 | 445.25 | 438.39 | 441.91 | 26,852 | -0.89(-0.20%) |
Oct 01, 2018 | 446.32 | 457.27 | 440.46 | 442.80 | 23,163 | -0.96(-0.22%) |
Sep 28, 2018 | 442.43 | 447.34 | 439.76 | 443.76 | 18,243 | -0.19(-0.04%) |
Sep 27, 2018 | 449.29 | 451.23 | 442.51 | 443.95 | 14,662 | -4.23(-0.94%) |
Sep 26, 2018 | 457.13 | 457.13 | 446.15 | 448.18 | 22,023 | -7.14(-1.57%) |
Sep 25, 2018 | 457.47 | 458.21 | 455.26 | 455.32 | 14,732 | -1.05(-0.23%) |
Sep 24, 2018 | 456.06 | 458.01 | 452.70 | 456.37 | 34,073 | -0.19(-0.04%) |
Sep 21, 2018 | 456.83 | 459.67 | 454.88 | 456.56 | 59,622 | -0.18(-0.04%) |
Sep 20, 2018 | 453.30 | 460.60 | 453.30 | 456.74 | 26,738 | +3.92(+0.87%) |
Sep 19, 2018 | 456.48 | 457.99 | 451.23 | 452.81 | 23,517 | +0.00(+0.00%) |
Sep 18, 2018 | 454.67 | 456.49 | 447.48 | 452.81 | 34,107 | -1.02(-0.22%) |
Sep 17, 2018 | 459.78 | 461.73 | 452.16 | 453.83 | 24,502 | -4.85(-1.06%) |
Sep 14, 2018 | 448.59 | 461.70 | 448.59 | 458.68 | 49,328 | +4.40(+0.97%) |
Sep 13, 2018 | 458.22 | 458.91 | 452.07 | 454.27 | 26,464 | -1.63(-0.36%) |
Sep 12, 2018 | 456.48 | 459.73 | 453.06 | 455.90 | 25,546 | -2.18(-0.48%) |
Sep 11, 2018 | 458.60 | 463.70 | 455.46 | 458.08 | 32,747 | -1.65(-0.36%) |
Sep 10, 2018 | 462.35 | 463.59 | 457.21 | 459.72 | 35,250 | -2.07(-0.45%) |
Sep 07, 2018 | 460.56 | 467.17 | 459.20 | 461.79 | 31,108 | +0.21(+0.04%) |
Sep 06, 2018 | 459.93 | 463.25 | 455.90 | 461.59 | 30,419 | +0.78(+0.17%) |
Sep 05, 2018 | 462.52 | 464.55 | 459.10 | 460.80 | 22,795 | -1.70(-0.37%) |
Sep 04, 2018 | 465.36 | 465.36 | 458.67 | 462.50 | 44,133 | -3.22(-0.69%) |
Aug 31, 2018 | 465.71 | 465.71 | 465.71 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.50 | 465.35 | 459.15 | 460.21 | 41,983 | -1.96(-0.42%) |
Aug 29, 2018 | 465.98 | 465.98 | 460.80 | 462.18 | 40,778 | -2.55(-0.55%) |
Aug 28, 2018 | 468.06 | 468.86 | 463.72 | 464.72 | 31,624 | -2.47(-0.53%) |
Aug 27, 2018 | 471.27 | 478.88 | 466.80 | 467.19 | 29,251 | -0.74(-0.16%) |
Aug 24, 2018 | 461.92 | 469.42 | 461.92 | 467.93 | 56,607 | +6.34(+1.37%) |
Aug 23, 2018 | 461.88 | 464.04 | 456.92 | 461.59 | 37,751 | -0.63(-0.14%) |
Aug 22, 2018 | 457.50 | 465.34 | 457.25 | 462.21 | 33,533 | +4.84(+1.06%) |
Aug 21, 2018 | 455.71 | 461.05 | 454.21 | 457.37 | 27,847 | +1.72(+0.38%) |
Aug 20, 2018 | 448.86 | 456.71 | 447.76 | 455.65 | 39,757 | +8.13(+1.82%) |
Aug 17, 2018 | 442.57 | 449.38 | 442.57 | 447.53 | 24,887 | +4.01(+0.90%) |
Aug 16, 2018 | 439.89 | 448.55 | 439.34 | 443.52 | 39,440 | +5.92(+1.35%) |
Aug 15, 2018 | 438.14 | 441.18 | 434.31 | 437.60 | 34,186 | -1.97(-0.45%) |
Aug 14, 2018 | 434.96 | 443.05 | 432.90 | 439.57 | 50,178 | +6.26(+1.45%) |
Aug 13, 2018 | 432.96 | 435.67 | 432.81 | 433.30 | 22,048 | +0.33(+0.08%) |
Aug 10, 2018 | 429.08 | 433.76 | 424.82 | 432.97 | 60,585 | +1.82(+0.42%) |
Aug 09, 2018 | 430.42 | 433.82 | 426.49 | 431.14 | 37,809 | +0.11(+0.03%) |
Aug 08, 2018 | 422.77 | 435.10 | 413.02 | 431.04 | 41,623 | +8.45(+2.00%) |
Aug 07, 2018 | 419.33 | 427.54 | 417.24 | 422.58 | 50,626 | +3.92(+0.94%) |
Aug 06, 2018 | 417.17 | 422.07 | 414.62 | 418.66 | 40,633 | +1.49(+0.36%) |
Aug 03, 2018 | 411.98 | 419.11 | 409.92 | 417.17 | 78,230 | +5.68(+1.38%) |
Aug 02, 2018 | 406.23 | 413.06 | 403.25 | 411.50 | 36,259 | +3.73(+0.92%) |
Aug 01, 2018 | 398.37 | 409.82 | 395.41 | 407.76 | 38,659 | +8.90(+2.23%) |
Jul 31, 2018 | 404.75 | 406.37 | 396.53 | 398.86 | 49,190 | -4.75(-1.18%) |
Jul 30, 2018 | 399.29 | 406.88 | 398.59 | 403.60 | 46,704 | +4.45(+1.12%) |
Jul 27, 2018 | 405.88 | 407.65 | 398.06 | 399.15 | 29,680 | -5.15(-1.27%) |
Jul 26, 2018 | 401.19 | 409.31 | 401.17 | 404.30 | 24,946 | +0.51(+0.13%) |
Jul 25, 2018 | 403.21 | 405.48 | 398.51 | 403.79 | 63,143 | +0.16(+0.04%) |
Jul 24, 2018 | 408.10 | 411.75 | 401.98 | 403.63 | 71,008 | -3.75(-0.92%) |
Jul 23, 2018 | 397.06 | 408.81 | 397.06 | 407.39 | 45,322 | +10.83(+2.73%) |
Jul 20, 2018 | 393.86 | 399.67 | 393.86 | 396.56 | 30,209 | +1.55(+0.39%) |
Jul 19, 2018 | 396.54 | 398.01 | 390.21 | 395.01 | 46,242 | -2.03(-0.51%) |
Jul 18, 2018 | 393.16 | 399.04 | 393.16 | 397.04 | 44,923 | +3.02(+0.77%) |
Jul 17, 2018 | 394.74 | 399.26 | 392.43 | 394.01 | 42,857 | -2.65(-0.67%) |
Jul 16, 2018 | 392.21 | 399.82 | 390.90 | 396.66 | 27,800 | +4.59(+1.17%) |
Jul 13, 2018 | 391.55 | 396.27 | 388.50 | 392.07 | 31,421 | -0.68(-0.17%) |
Jul 12, 2018 | 399.05 | 400.20 | 388.37 | 392.75 | 49,739 | -3.47(-0.88%) |
Jul 11, 2018 | 398.20 | 400.36 | 395.11 | 396.22 | 62,758 | -3.95(-0.99%) |
Jul 10, 2018 | 407.03 | 407.46 | 398.01 | 400.17 | 25,690 | -5.92(-1.46%) |
Jul 09, 2018 | 401.07 | 408.77 | 401.07 | 406.09 | 30,138 | +5.75(+1.43%) |
Jul 06, 2018 | 395.38 | 403.94 | 395.38 | 400.35 | 26,075 | +2.59(+0.65%) |
Jul 05, 2018 | 399.75 | 402.04 | 393.81 | 397.76 | 68,179 | +0.31(+0.08%) |
Jul 03, 2018 | 397.45 | 397.45 | 397.45 | 0 | -0.88(-0.22%) | |
Jul 02, 2018 | 391.42 | 399.02 | 391.19 | 398.33 | 67,252 | +2.92(+0.74%) |
Jun 29, 2018 | 403.34 | 393.89 | 395.41 | 44,974 | -0.97(-0.24%) | |
Jun 28, 2018 | 399.81 | 401.49 | 394.11 | 396.38 | 75,826 | -3.79(-0.95%) |
Jun 27, 2018 | 410.93 | 416.04 | 398.04 | 400.16 | 100,136 | -9.80(-2.39%) |
Jun 26, 2018 | 405.99 | 413.34 | 403.16 | 409.97 | 77,987 | +5.20(+1.28%) |
Jun 25, 2018 | 406.83 | 409.32 | 399.86 | 404.77 | 96,927 | -1.80(-0.44%) |
Jun 22, 2018 | 417.88 | 421.17 | 406.11 | 406.57 | 873,125 | -9.25(-2.22%) |
Jun 21, 2018 | 418.33 | 419.81 | 410.88 | 415.82 | 50,061 | -2.70(-0.64%) |
Jun 20, 2018 | 420.91 | 426.33 | 416.06 | 418.52 | 57,410 | -1.49(-0.35%) |
Jun 19, 2018 | 412.97 | 420.71 | 412.27 | 420.01 | 48,618 | +3.15(+0.76%) |
Jun 18, 2018 | 420.51 | 422.77 | 415.27 | 416.86 | 29,026 | -4.09(-0.97%) |
Jun 15, 2018 | 426.62 | 416.79 | 420.95 | 47,184 | -5.32(-1.25%) | |
Jun 14, 2018 | 427.15 | 427.52 | 416.69 | 426.27 | 28,989 | +0.48(+0.11%) |
Jun 13, 2018 | 423.46 | 429.60 | 421.59 | 425.79 | 44,198 | +3.76(+0.89%) |
Jun 12, 2018 | 431.00 | 431.42 | 419.13 | 422.03 | 52,218 | -6.64(-1.55%) |
Jun 11, 2018 | 433.00 | 434.30 | 423.99 | 428.67 | 40,817 | -4.33(-1.00%) |
Jun 08, 2018 | 437.01 | 437.90 | 432.02 | 433.00 | 31,361 | -4.89(-1.12%) |
Jun 07, 2018 | 438.82 | 440.56 | 435.61 | 437.89 | 35,628 | -0.28(-0.06%) |
Jun 06, 2018 | 432.38 | 440.84 | 432.38 | 438.17 | 57,525 | +7.13(+1.65%) |
Jun 05, 2018 | 433.77 | 435.45 | 428.28 | 431.04 | 32,142 | -5.05(-1.16%) |
Jun 04, 2018 | 434.96 | 437.56 | 432.62 | 436.09 | 36,961 | +1.51(+0.35%) |
Jun 01, 2018 | 435.19 | 438.12 | 431.14 | 434.58 | 21,850 | +4.23(+0.98%) |
May 31, 2018 | 429.86 | 438.39 | 429.08 | 430.35 | 49,722 | +0.95(+0.22%) |
May 30, 2018 | 427.54 | 430.78 | 423.50 | 429.40 | 47,420 | +3.25(+0.76%) |
May 29, 2018 | 429.65 | 432.92 | 422.26 | 426.14 | 37,605 | -7.64(-1.76%) |
May 25, 2018 | 433.79 | 433.79 | 433.79 | 0 | -2.11(-0.48%) | |
May 24, 2018 | 441.10 | 441.10 | 432.64 | 435.89 | 24,057 | -5.73(-1.30%) |
May 23, 2018 | 438.21 | 445.14 | 438.21 | 441.62 | 11,839 | -0.69(-0.16%) |
May 22, 2018 | 446.12 | 448.42 | 441.33 | 442.31 | 14,227 | -5.67(-1.27%) |
May 21, 2018 | 442.91 | 448.19 | 442.91 | 447.98 | 22,775 | +7.19(+1.63%) |
May 18, 2018 | 443.18 | 443.18 | 439.12 | 440.79 | 25,365 | -0.05(-0.01%) |
May 17, 2018 | 437.85 | 442.25 | 435.26 | 440.84 | 19,120 | +2.24(+0.51%) |
May 16, 2018 | 438.18 | 442.68 | 437.17 | 438.60 | 23,188 | -0.02(-0.00%) |
May 15, 2018 | 429.74 | 443.21 | 429.74 | 438.62 | 27,467 | +7.64(+1.77%) |
May 14, 2018 | 435.87 | 438.43 | 430.11 | 430.97 | 35,628 | -3.89(-0.89%) |
May 11, 2018 | 437.80 | 440.35 | 432.32 | 434.86 | 26,479 | -3.43(-0.78%) |
May 10, 2018 | 436.54 | 441.72 | 434.64 | 438.29 | 20,146 | +2.35(+0.54%) |
May 09, 2018 | 431.38 | 440.44 | 430.05 | 435.94 | 21,226 | +6.67(+1.55%) |
May 08, 2018 | 428.72 | 430.94 | 420.00 | 429.27 | 41,038 | +2.05(+0.48%) |
May 07, 2018 | 424.20 | 429.46 | 422.81 | 427.22 | 22,892 | +4.07(+0.96%) |
May 04, 2018 | 414.87 | 426.93 | 414.87 | 423.16 | 14,667 | +7.19(+1.73%) |
May 03, 2018 | 420.25 | 420.27 | 413.27 | 415.97 | 24,418 | -7.59(-1.79%) |
May 02, 2018 | 422.86 | 429.22 | 421.14 | 423.56 | 29,152 | +1.41(+0.33%) |
May 01, 2018 | 422.68 | 422.75 | 413.10 | 422.15 | 50,677 | -1.34(-0.32%) |
Apr 30, 2018 | 434.08 | 434.08 | 420.99 | 423.49 | 38,309 | -9.03(-2.09%) |
Apr 27, 2018 | 431.29 | 433.96 | 427.05 | 432.52 | 30,698 | +2.02(+0.47%) |
Apr 26, 2018 | 426.30 | 434.09 | 417.85 | 430.50 | 33,750 | +6.52(+1.54%) |
Apr 25, 2018 | 419.18 | 426.08 | 416.37 | 423.99 | 15,885 | +4.28(+1.02%) |
Apr 24, 2018 | 424.68 | 424.68 | 415.27 | 419.71 | 18,722 | +5.51(+1.33%) |
Apr 23, 2018 | 416.30 | 420.06 | 413.63 | 414.20 | 17,410 | -1.39(-0.33%) |
Apr 20, 2018 | 410.87 | 418.78 | 410.87 | 415.59 | 24,704 | +2.26(+0.55%) |
Apr 19, 2018 | 405.18 | 414.56 | 405.18 | 413.33 | 19,884 | +6.08(+1.49%) |
Apr 18, 2018 | 409.01 | 411.45 | 405.63 | 407.25 | 20,607 | -0.68(-0.17%) |
Apr 17, 2018 | 414.40 | 416.31 | 406.76 | 407.92 | 26,653 | -5.09(-1.23%) |
Apr 16, 2018 | 414.04 | 416.70 | 410.59 | 413.02 | 19,672 | +2.15(+0.52%) |
Apr 13, 2018 | 416.48 | 420.01 | 410.26 | 410.86 | 35,890 | -3.31(-0.80%) |
Apr 12, 2018 | 409.42 | 417.51 | 409.42 | 414.17 | 21,411 | +5.51(+1.35%) |
Apr 11, 2018 | 406.65 | 413.90 | 405.81 | 408.66 | 29,062 | +0.04(+0.01%) |
Apr 10, 2018 | 405.90 | 411.59 | 404.00 | 408.62 | 47,734 | +7.75(+1.93%) |
Apr 09, 2018 | 403.94 | 412.08 | 399.06 | 400.87 | 38,998 | +1.07(+0.27%) |
Apr 06, 2018 | 407.39 | 408.53 | 396.92 | 399.80 | 29,219 | -11.60(-2.82%) |
Apr 05, 2018 | 408.51 | 412.92 | 406.03 | 411.40 | 50,345 | +5.81(+1.43%) |
Apr 04, 2018 | 401.56 | 408.39 | 396.76 | 405.59 | 44,469 | +1.87(+0.46%) |
Apr 03, 2018 | 398.12 | 405.83 | 397.74 | 403.72 | 50,332 | +6.21(+1.56%) |
Apr 02, 2018 | 404.35 | 410.89 | 390.39 | 397.51 | 34,192 | -7.32(-1.81%) |
Mar 29, 2018 | 404.83 | 404.83 | 404.83 | 0 | -0.06(-0.01%) | |
Mar 28, 2018 | 400.21 | 408.22 | 395.01 | 404.89 | 43,802 | +5.29(+1.32%) |
Mar 27, 2018 | 416.19 | 416.35 | 392.03 | 399.60 | 28,743 | -16.59(-3.99%) |
Mar 26, 2018 | 404.38 | 416.84 | 400.12 | 416.19 | 48,483 | +18.75(+4.72%) |
Mar 23, 2018 | 421.22 | 421.22 | 397.34 | 397.44 | 25,552 | -21.64(-5.16%) |
Mar 22, 2018 | 430.05 | 430.05 | 418.30 | 419.08 | 24,731 | -13.92(-3.21%) |
Mar 21, 2018 | 434.71 | 436.33 | 427.27 | 433.00 | 34,890 | -1.77(-0.41%) |
Mar 20, 2018 | 440.64 | 443.78 | 433.39 | 434.77 | 28,677 | -5.20(-1.18%) |
Mar 19, 2018 | 440.67 | 440.67 | 428.35 | 439.98 | 38,100 | -2.38(-0.54%) |
Mar 16, 2018 | 440.65 | 447.65 | 437.02 | 442.36 | 80,138 | +1.58(+0.36%) |
Mar 15, 2018 | 440.03 | 440.79 | 435.11 | 440.78 | 26,680 | +2.65(+0.61%) |
Mar 14, 2018 | 443.92 | 446.21 | 437.71 | 438.13 | 34,013 | -4.60(-1.04%) |
Mar 13, 2018 | 446.66 | 453.65 | 440.55 | 442.73 | 40,383 | -2.96(-0.66%) |
Mar 12, 2018 | 446.63 | 450.29 | 436.91 | 445.68 | 35,856 | -0.73(-0.16%) |
Mar 09, 2018 | 431.68 | 448.26 | 426.71 | 446.42 | 35,913 | +17.03(+3.97%) |
Mar 08, 2018 | 436.10 | 437.85 | 428.75 | 429.39 | 46,110 | -6.71(-1.54%) |
Mar 07, 2018 | 420.40 | 438.87 | 419.99 | 436.10 | 30,907 | +13.23(+3.13%) |
Mar 06, 2018 | 418.60 | 428.70 | 410.97 | 422.88 | 23,974 | +4.30(+1.03%) |
Mar 05, 2018 | 406.48 | 419.76 | 406.48 | 418.58 | 21,523 | +9.92(+2.43%) |
Mar 02, 2018 | 401.57 | 410.50 | 394.64 | 408.66 | 14,957 | +4.64(+1.15%) |
Mar 01, 2018 | 399.86 | 410.88 | 394.12 | 404.02 | 34,967 | +5.52(+1.39%) |
Feb 28, 2018 | 411.32 | 413.81 | 398.50 | 398.50 | 25,976 | -10.95(-2.68%) |
Feb 27, 2018 | 422.68 | 422.68 | 407.07 | 409.46 | 26,436 | -11.10(-2.64%) |
Feb 26, 2018 | 420.05 | 422.97 | 415.68 | 420.56 | 14,352 | -0.48(-0.11%) |
Feb 23, 2018 | 420.90 | 421.04 | 416.04 | 421.04 | 22,695 | +5.65(+1.36%) |
Feb 22, 2018 | 415.39 | 415.39 | 20,570 | -5.04(-1.20%) | ||
Feb 21, 2018 | 419.49 | 425.35 | 418.75 | 420.43 | 22,602 | +1.86(+0.44%) |
Feb 20, 2018 | 425.64 | 426.17 | 416.90 | 418.57 | 17,137 | -9.01(-2.11%) |
Feb 16, 2018 | 427.57 | 427.57 | 427.57 | 0 | +2.45(+0.58%) | |
Feb 15, 2018 | 424.00 | 426.40 | 418.56 | 425.13 | 17,363 | +3.26(+0.77%) |
Feb 14, 2018 | 412.26 | 422.65 | 412.26 | 421.87 | 11,842 | +6.09(+1.46%) |
Feb 13, 2018 | 415.61 | 417.00 | 414.07 | 415.78 | 15,124 | -1.71(-0.41%) |
Feb 12, 2018 | 411.12 | 421.91 | 409.59 | 417.49 | 52,627 | +7.65(+1.87%) |
Feb 09, 2018 | 409.17 | 416.66 | 399.45 | 409.84 | 54,126 | +6.36(+1.58%) |
Feb 08, 2018 | 413.08 | 419.79 | 402.15 | 403.48 | 42,204 | -7.46(-1.82%) |
Feb 07, 2018 | 407.19 | 413.43 | 407.19 | 410.93 | 71,247 | +3.14(+0.77%) |
Feb 06, 2018 | 397.98 | 413.11 | 396.29 | 407.79 | 72,405 | -0.40(-0.10%) |
Feb 05, 2018 | 413.51 | 421.55 | 404.28 | 408.19 | 21,245 | -10.18(-2.43%) |
Feb 02, 2018 | 427.78 | 430.71 | 419.44 | 418.37 | 28,807 | -11.01(-2.56%) |
Feb 01, 2018 | 420.86 | 432.12 | 417.66 | 429.39 | 31,449 | +12.96(+3.11%) |
Jan 31, 2018 | 427.61 | 427.61 | 416.64 | 416.43 | 25,081 | -9.50(-2.23%) |
Jan 30, 2018 | 420.14 | 429.19 | 417.92 | 425.92 | 34,625 | +2.34(+0.55%) |
Jan 29, 2018 | 427.77 | 429.09 | 420.32 | 423.58 | 28,641 | -4.35(-1.02%) |
Jan 26, 2018 | 432.17 | 432.17 | 423.04 | 427.93 | 19,889 | -1.64(-0.38%) |
Jan 25, 2018 | 429.01 | 434.42 | 424.50 | 429.57 | 30,601 | +1.34(+0.31%) |
Jan 24, 2018 | 429.21 | 433.35 | 425.10 | 428.23 | 22,977 | -1.23(-0.29%) |
Jan 23, 2018 | 439.84 | 439.84 | 423.13 | 429.46 | 52,520 | -10.94(-2.48%) |
Jan 22, 2018 | 440.24 | 440.98 | 434.62 | 440.41 | 34,218 | +0.36(+0.08%) |
Jan 19, 2018 | 433.62 | 440.79 | 433.62 | 440.05 | 16,102 | +4.79(+1.10%) |
Jan 18, 2018 | 439.55 | 441.51 | 432.71 | 435.26 | 29,820 | -4.23(-0.96%) |
Jan 17, 2018 | 439.46 | 442.70 | 431.10 | 439.49 | 28,312 | +9.14(+2.12%) |
Jan 16, 2018 | 440.50 | 442.88 | 427.28 | 430.35 | 64,363 | -7.22(-1.65%) |
Jan 12, 2018 | 437.57 | 437.57 | 437.57 | 0 | +2.59(+0.60%) | |
Jan 11, 2018 | 425.81 | 437.79 | 418.58 | 434.98 | 41,280 | +11.38(+2.69%) |
Jan 10, 2018 | 415.31 | 426.67 | 415.31 | 423.59 | 34,575 | +7.35(+1.77%) |
Jan 09, 2018 | 413.58 | 420.74 | 413.58 | 416.24 | 29,465 | +3.75(+0.91%) |
Jan 08, 2018 | 411.17 | 416.29 | 411.17 | 412.49 | 20,764 | +0.55(+0.13%) |
Jan 05, 2018 | 409.15 | 413.61 | 407.60 | 411.94 | 41,746 | +6.69(+1.65%) |
Jan 04, 2018 | 396.19 | 408.88 | 396.19 | 405.26 | 24,331 | +10.41(+2.64%) |
Jan 03, 2018 | 394.98 | 398.65 | 394.58 | 394.84 | 13,613 | -1.12(-0.28%) |