Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 414.96 | 417.80 | 411.83 | 415.10 | 717,014 | +4.26(+1.04%) |
Jun 27, 2019 | 409.06 | 413.14 | 408.08 | 410.83 | 398,957 | +3.11(+0.76%) |
Jun 26, 2019 | 407.00 | 408.17 | 402.86 | 407.72 | 491,065 | +2.30(+0.57%) |
Jun 25, 2019 | 409.55 | 409.56 | 403.32 | 405.42 | 513,367 | -4.46(-1.09%) |
Jun 24, 2019 | 413.83 | 416.53 | 408.19 | 409.88 | 449,459 | -4.28(-1.03%) |
Jun 21, 2019 | 411.40 | 417.64 | 410.16 | 414.16 | 1,194,798 | +2.35(+0.57%) |
Jun 20, 2019 | 403.77 | 412.93 | 403.77 | 411.81 | 824,348 | +9.40(+2.34%) |
Jun 19, 2019 | 399.09 | 403.53 | 397.39 | 402.40 | 615,359 | +4.99(+1.26%) |
Jun 18, 2019 | 392.12 | 403.43 | 391.30 | 397.42 | 605,352 | +8.13(+2.09%) |
Jun 17, 2019 | 395.08 | 396.08 | 388.83 | 389.29 | 391,618 | -6.06(-1.53%) |
Jun 14, 2019 | 397.26 | 397.26 | 393.28 | 395.35 | 388,354 | -1.16(-0.29%) |
Jun 13, 2019 | 395.25 | 397.50 | 394.21 | 396.50 | 368,413 | +1.80(+0.46%) |
Jun 12, 2019 | 392.22 | 396.22 | 390.12 | 394.71 | 486,287 | +2.77(+0.71%) |
Jun 11, 2019 | 396.33 | 396.56 | 389.10 | 391.94 | 606,883 | -0.61(-0.16%) |
Jun 10, 2019 | 395.28 | 397.14 | 392.25 | 392.55 | 593,571 | -0.27(-0.07%) |
Jun 07, 2019 | 389.17 | 393.07 | 387.88 | 392.82 | 569,699 | +4.32(+1.11%) |
Jun 06, 2019 | 387.68 | 390.60 | 385.86 | 388.50 | 763,468 | +0.96(+0.25%) |
Jun 05, 2019 | 383.57 | 389.61 | 378.40 | 387.54 | 684,941 | +6.12(+1.60%) |
Jun 04, 2019 | 380.43 | 381.66 | 371.43 | 381.42 | 636,202 | +12.84(+3.48%) |
Jun 03, 2019 | 364.90 | 370.32 | 364.45 | 368.58 | 662,318 | +3.81(+1.04%) |
May 31, 2019 | 369.33 | 369.33 | 364.30 | 364.77 | 609,034 | -9.68(-2.59%) |
May 30, 2019 | 376.11 | 378.75 | 372.02 | 374.45 | 469,832 | -1.18(-0.31%) |
May 29, 2019 | 374.28 | 376.09 | 370.98 | 375.63 | 437,350 | -1.21(-0.32%) |
May 28, 2019 | 382.86 | 383.33 | 376.84 | 376.84 | 506,158 | -5.66(-1.48%) |
May 24, 2019 | 383.59 | 384.67 | 381.66 | 382.50 | 309,871 | +1.64(+0.43%) |
May 23, 2019 | 381.71 | 381.71 | 376.66 | 380.86 | 641,324 | -4.61(-1.20%) |
May 22, 2019 | 386.37 | 388.05 | 383.05 | 385.47 | 377,092 | -2.21(-0.57%) |
May 21, 2019 | 386.94 | 390.02 | 386.39 | 387.68 | 349,735 | +3.13(+0.81%) |
May 20, 2019 | 385.87 | 386.47 | 381.38 | 384.55 | 530,514 | -3.05(-0.79%) |
May 17, 2019 | 387.83 | 392.69 | 386.44 | 387.59 | 565,971 | -4.99(-1.27%) |
May 16, 2019 | 391.94 | 395.60 | 391.29 | 392.58 | 511,619 | +2.53(+0.65%) |
May 15, 2019 | 387.53 | 391.83 | 385.72 | 390.05 | 483,287 | -1.32(-0.34%) |
May 14, 2019 | 390.05 | 395.93 | 390.05 | 391.37 | 472,736 | +2.70(+0.70%) |
May 13, 2019 | 397.74 | 398.86 | 386.39 | 388.67 | 801,857 | -17.75(-4.37%) |
May 10, 2019 | 405.40 | 408.73 | 397.86 | 406.41 | 551,616 | -1.07(-0.26%) |
May 09, 2019 | 400.04 | 407.69 | 398.65 | 407.49 | 496,188 | -1.10(-0.27%) |
May 08, 2019 | 405.69 | 412.08 | 403.45 | 408.58 | 518,157 | +1.49(+0.37%) |
May 07, 2019 | 415.73 | 416.01 | 402.95 | 407.09 | 808,177 | -11.06(-2.64%) |
May 06, 2019 | 415.12 | 420.12 | 412.44 | 418.15 | 494,837 | -5.38(-1.27%) |
May 03, 2019 | 418.27 | 423.88 | 418.19 | 423.53 | 459,338 | +5.35(+1.28%) |
May 02, 2019 | 420.91 | 421.49 | 413.85 | 418.19 | 496,854 | -2.39(-0.57%) |
May 01, 2019 | 427.34 | 427.88 | 420.20 | 420.57 | 556,633 | -5.36(-1.26%) |
Apr 30, 2019 | 421.11 | 426.47 | 419.20 | 425.94 | 646,668 | +4.74(+1.13%) |
Apr 29, 2019 | 421.34 | 422.72 | 420.12 | 421.20 | 417,997 | +0.76(+0.18%) |
Apr 26, 2019 | 417.04 | 420.86 | 414.18 | 420.44 | 534,300 | +3.98(+0.95%) |
Apr 25, 2019 | 419.48 | 421.76 | 414.85 | 416.46 | 682,074 | -5.02(-1.19%) |
Apr 24, 2019 | 416.10 | 423.42 | 414.85 | 421.49 | 1,148,966 | +5.39(+1.30%) |
Apr 23, 2019 | 407.29 | 416.10 | 407.20 | 416.10 | 783,091 | +8.79(+2.16%) |
Apr 22, 2019 | 407.07 | 408.75 | 405.67 | 407.31 | 493,143 | -1.47(-0.36%) |
Apr 18, 2019 | 411.49 | 412.00 | 408.77 | 408.77 | 604,135 | -1.58(-0.39%) |
Apr 17, 2019 | 409.91 | 411.49 | 405.90 | 410.36 | 715,711 | +0.83(+0.20%) |
Apr 16, 2019 | 397.72 | 409.83 | 397.64 | 409.52 | 1,174,183 | +12.89(+3.25%) |
Apr 15, 2019 | 400.58 | 401.24 | 394.80 | 396.63 | 673,077 | -2.19(-0.55%) |
Apr 12, 2019 | 393.85 | 401.44 | 393.85 | 398.82 | 716,121 | +7.23(+1.85%) |
Apr 11, 2019 | 390.61 | 393.90 | 388.74 | 391.59 | 470,209 | +2.94(+0.76%) |
Apr 10, 2019 | 387.63 | 388.81 | 385.50 | 388.65 | 458,991 | +2.59(+0.67%) |
Apr 09, 2019 | 390.97 | 391.44 | 384.93 | 386.06 | 525,041 | -5.56(-1.42%) |
Apr 08, 2019 | 390.21 | 392.97 | 388.95 | 391.61 | 453,869 | +0.91(+0.23%) |
Apr 05, 2019 | 389.01 | 392.22 | 386.76 | 390.70 | 522,110 | +2.86(+0.74%) |
Apr 04, 2019 | 385.50 | 388.60 | 385.27 | 387.84 | 427,406 | +2.43(+0.63%) |
Apr 03, 2019 | 385.54 | 388.68 | 383.86 | 385.41 | 384,879 | +2.30(+0.60%) |
Apr 02, 2019 | 384.81 | 386.31 | 382.25 | 383.11 | 482,024 | -1.70(-0.44%) |
Apr 01, 2019 | 378.84 | 385.91 | 376.92 | 384.81 | 568,399 | +9.67(+2.58%) |
Mar 29, 2019 | 377.19 | 379.20 | 374.10 | 375.14 | 519,376 | +2.11(+0.56%) |
Mar 28, 2019 | 369.90 | 373.62 | 368.87 | 373.03 | 390,431 | +4.68(+1.27%) |
Mar 27, 2019 | 371.83 | 373.52 | 366.66 | 368.35 | 484,175 | -2.66(-0.72%) |
Mar 26, 2019 | 369.17 | 371.57 | 367.74 | 371.01 | 563,860 | +6.37(+1.75%) |
Mar 25, 2019 | 366.91 | 368.23 | 362.78 | 364.64 | 468,247 | -1.71(-0.47%) |
Mar 22, 2019 | 374.38 | 376.07 | 364.39 | 366.35 | 666,793 | -11.41(-3.02%) |
Mar 21, 2019 | 376.21 | 380.69 | 372.36 | 377.76 | 538,202 | +0.39(+0.10%) |
Mar 20, 2019 | 381.13 | 381.57 | 375.31 | 377.38 | 1,004,400 | -4.08(-1.07%) |
Mar 19, 2019 | 388.46 | 389.17 | 380.65 | 381.46 | 1,080,547 | -5.19(-1.34%) |
Mar 18, 2019 | 382.71 | 386.88 | 382.66 | 386.65 | 595,824 | +6.08(+1.60%) |
Mar 15, 2019 | 380.81 | 385.19 | 380.02 | 380.56 | 2,001,404 | -0.07(-0.02%) |
Mar 14, 2019 | 382.24 | 382.24 | 378.42 | 380.63 | 571,538 | +1.57(+0.41%) |
Mar 13, 2019 | 377.74 | 380.43 | 374.38 | 379.06 | 691,174 | +3.51(+0.93%) |
Mar 12, 2019 | 377.12 | 378.34 | 374.71 | 375.55 | 574,948 | -0.23(-0.06%) |
Mar 11, 2019 | 372.19 | 376.91 | 371.24 | 375.78 | 675,664 | +5.96(+1.61%) |
Mar 08, 2019 | 369.17 | 370.33 | 366.22 | 369.82 | 668,729 | -1.65(-0.44%) |
Mar 07, 2019 | 381.34 | 381.82 | 369.14 | 371.47 | 532,511 | -5.86(-1.55%) |
Mar 06, 2019 | 379.66 | 380.96 | 376.91 | 377.32 | 310,695 | -2.33(-0.62%) |
Mar 05, 2019 | 381.18 | 382.46 | 378.46 | 379.66 | 493,859 | -1.32(-0.35%) |
Mar 04, 2019 | 388.44 | 389.41 | 378.13 | 380.98 | 787,620 | -5.61(-1.45%) |
Mar 01, 2019 | 389.90 | 393.69 | 385.14 | 386.60 | 754,396 | +0.48(+0.12%) |
Feb 28, 2019 | 385.06 | 387.42 | 383.65 | 386.12 | 587,788 | +1.05(+0.27%) |
Feb 27, 2019 | 383.46 | 387.40 | 382.33 | 385.06 | 529,285 | +1.29(+0.34%) |
Feb 26, 2019 | 381.28 | 385.93 | 379.56 | 383.77 | 541,842 | +1.39(+0.36%) |
Feb 25, 2019 | 382.68 | 387.49 | 381.60 | 382.38 | 592,542 | +1.93(+0.51%) |
Feb 22, 2019 | 379.41 | 380.65 | 377.60 | 380.45 | 459,387 | +1.48(+0.39%) |
Feb 21, 2019 | 380.35 | 381.21 | 377.08 | 378.97 | 518,625 | -1.92(-0.50%) |
Feb 20, 2019 | 376.15 | 381.12 | 374.40 | 380.89 | 646,584 | +5.36(+1.43%) |
Feb 19, 2019 | 373.23 | 377.21 | 373.00 | 375.53 | 502,794 | -0.77(-0.20%) |
Feb 15, 2019 | 370.41 | 376.89 | 370.41 | 376.30 | 688,966 | +7.47(+2.02%) |
Feb 14, 2019 | 369.73 | 370.48 | 364.10 | 368.83 | 622,777 | -3.55(-0.95%) |
Feb 13, 2019 | 371.72 | 377.87 | 371.20 | 372.38 | 922,315 | +1.69(+0.46%) |
Feb 12, 2019 | 362.57 | 370.90 | 361.90 | 370.69 | 708,635 | +11.16(+3.10%) |
Feb 11, 2019 | 360.44 | 361.42 | 358.05 | 359.53 | 624,693 | +0.82(+0.23%) |
Feb 08, 2019 | 359.05 | 360.70 | 353.80 | 358.71 | 650,856 | -2.83(-0.78%) |
Feb 07, 2019 | 360.96 | 364.04 | 357.18 | 361.54 | 538,765 | -1.20(-0.33%) |
Feb 06, 2019 | 364.53 | 366.57 | 361.59 | 362.74 | 487,353 | -1.02(-0.28%) |
Feb 05, 2019 | 364.25 | 365.14 | 360.70 | 363.76 | 541,846 | -0.37(-0.10%) |
Feb 04, 2019 | 362.84 | 364.79 | 359.94 | 364.13 | 612,334 | +1.02(+0.28%) |
Feb 01, 2019 | 363.66 | 363.78 | 359.02 | 363.11 | 672,436 | +1.51(+0.42%) |
Jan 31, 2019 | 353.88 | 362.37 | 353.88 | 361.60 | 861,001 | +5.88(+1.65%) |
Jan 30, 2019 | 356.48 | 357.99 | 350.05 | 355.72 | 998,503 | +0.62(+0.17%) |
Jan 29, 2019 | 358.48 | 358.92 | 353.94 | 355.10 | 691,894 | +1.97(+0.56%) |
Jan 28, 2019 | 353.56 | 355.33 | 350.56 | 353.13 | 735,153 | -4.00(-1.12%) |
Jan 25, 2019 | 358.24 | 360.72 | 356.44 | 357.13 | 657,629 | +2.95(+0.83%) |
Jan 24, 2019 | 355.36 | 358.33 | 350.03 | 354.18 | 962,379 | -1.67(-0.47%) |
Jan 23, 2019 | 359.81 | 361.16 | 351.74 | 355.85 | 757,787 | -4.46(-1.24%) |
Jan 22, 2019 | 362.76 | 365.19 | 358.12 | 360.31 | 1,039,544 | -5.10(-1.39%) |
Jan 18, 2019 | 363.34 | 366.38 | 360.30 | 365.41 | 1,184,398 | +6.04(+1.68%) |
Jan 17, 2019 | 358.05 | 363.22 | 351.68 | 359.37 | 1,027,888 | -0.45(-0.13%) |
Jan 16, 2019 | 350.29 | 367.48 | 349.70 | 359.82 | 1,530,170 | +10.74(+3.08%) |
Jan 15, 2019 | 345.46 | 349.44 | 342.71 | 349.08 | 971,752 | +3.74(+1.08%) |
Jan 14, 2019 | 342.25 | 348.42 | 340.72 | 345.35 | 1,055,705 | -1.30(-0.37%) |
Jan 11, 2019 | 344.12 | 348.14 | 339.46 | 346.64 | 810,873 | -1.39(-0.40%) |
Jan 10, 2019 | 347.70 | 349.26 | 344.29 | 348.03 | 559,113 | -0.60(-0.17%) |
Jan 09, 2019 | 348.03 | 351.21 | 344.37 | 348.63 | 735,280 | +1.99(+0.57%) |
Jan 08, 2019 | 346.51 | 349.20 | 342.89 | 346.64 | 735,720 | +4.36(+1.27%) |
Jan 07, 2019 | 340.57 | 346.88 | 339.25 | 342.29 | 820,166 | +0.95(+0.28%) |
Jan 04, 2019 | 335.55 | 342.31 | 332.77 | 341.34 | 743,606 | +12.06(+3.66%) |
Jan 03, 2019 | 335.42 | 336.75 | 328.67 | 329.28 | 896,522 | -9.97(-2.94%) |
Jan 02, 2019 | 336.51 | 340.76 | 335.48 | 339.25 | 1,063,819 | -2.96(-0.87%) |
Dec 31, 2018 | 339.01 | 343.11 | 336.14 | 342.21 | 702,856 | +4.00(+1.18%) |
Dec 28, 2018 | 341.43 | 343.46 | 335.86 | 338.21 | 710,661 | +0.37(+0.11%) |
Dec 27, 2018 | 328.05 | 337.98 | 324.55 | 337.84 | 899,430 | +5.72(+1.72%) |
Dec 26, 2018 | 317.34 | 332.30 | 314.44 | 332.11 | 1,002,572 | +16.95(+5.38%) |
Dec 24, 2018 | 318.09 | 323.17 | 314.31 | 315.16 | 572,799 | -6.44(-2.00%) |
Dec 21, 2018 | 323.51 | 332.90 | 320.12 | 321.60 | 1,977,478 | -2.19(-0.68%) |
Dec 20, 2018 | 321.69 | 329.26 | 320.98 | 323.78 | 1,270,160 | -0.45(-0.14%) |
Dec 19, 2018 | 332.48 | 338.34 | 321.75 | 324.24 | 1,144,917 | -9.72(-2.91%) |
Dec 18, 2018 | 332.56 | 338.69 | 330.87 | 333.96 | 1,122,817 | +4.44(+1.35%) |
Dec 17, 2018 | 331.04 | 338.88 | 327.95 | 329.52 | 1,033,321 | -3.53(-1.06%) |
Dec 14, 2018 | 333.68 | 339.12 | 331.60 | 333.04 | 779,076 | -4.33(-1.28%) |
Dec 13, 2018 | 341.65 | 341.84 | 334.95 | 337.37 | 677,930 | -2.44(-0.72%) |
Dec 12, 2018 | 341.96 | 346.46 | 338.55 | 339.81 | 845,818 | +3.84(+1.14%) |
Dec 11, 2018 | 348.66 | 349.41 | 332.83 | 335.97 | 880,286 | -6.62(-1.93%) |
Dec 10, 2018 | 340.52 | 343.62 | 330.74 | 342.59 | 1,005,642 | +0.14(+0.04%) |
Dec 07, 2018 | 349.18 | 357.03 | 341.63 | 342.45 | 1,113,113 | -6.21(-1.78%) |
Dec 06, 2018 | 348.27 | 348.85 | 332.25 | 348.66 | 1,587,695 | -4.70(-1.33%) |
Dec 04, 2018 | 373.75 | 374.25 | 349.62 | 353.36 | 994,460 | -22.58(-6.01%) |
Dec 03, 2018 | 377.60 | 378.87 | 372.02 | 375.94 | 1,155,128 | +5.93(+1.60%) |
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%) |