Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 387.70 | 388.04 | 382.99 | 383.76 | 421,000 | -1.68(-0.44%) |
Aug 29, 2019 | 388.00 | 390.01 | 384.87 | 385.44 | 468,224 | +1.72(+0.45%) |
Aug 28, 2019 | 375.66 | 385.40 | 375.00 | 383.72 | 411,166 | +6.80(+1.80%) |
Aug 27, 2019 | 380.98 | 382.29 | 376.72 | 376.92 | 613,931 | -1.73(-0.46%) |
Aug 26, 2019 | 378.43 | 380.87 | 375.02 | 378.65 | 445,396 | +1.31(+0.35%) |
Aug 23, 2019 | 379.36 | 383.21 | 375.95 | 377.34 | 486,300 | -4.84(-1.27%) |
Aug 22, 2019 | 385.36 | 386.50 | 380.06 | 382.18 | 434,190 | -1.82(-0.47%) |
Aug 21, 2019 | 388.02 | 388.74 | 382.38 | 384.00 | 385,223 | +0.76(+0.20%) |
Aug 20, 2019 | 386.66 | 389.85 | 382.78 | 383.24 | 505,704 | -2.53(-0.66%) |
Aug 19, 2019 | 384.63 | 387.57 | 380.87 | 385.77 | 560,007 | +4.13(+1.08%) |
Aug 16, 2019 | 378.93 | 382.66 | 378.38 | 381.64 | 506,300 | +6.21(+1.65%) |
Aug 15, 2019 | 371.77 | 379.00 | 369.24 | 375.43 | 483,700 | +6.00(+1.62%) |
Aug 14, 2019 | 368.50 | 374.36 | 366.64 | 369.43 | 782,474 | -4.11(-1.10%) |
Aug 13, 2019 | 367.81 | 381.27 | 364.58 | 373.54 | 842,007 | +2.70(+0.73%) |
Aug 12, 2019 | 376.75 | 377.99 | 368.78 | 370.84 | 863,910 | -7.47(-1.97%) |
Aug 09, 2019 | 382.10 | 384.74 | 375.43 | 378.31 | 542,900 | -3.28(-0.86%) |
Aug 08, 2019 | 377.04 | 382.30 | 375.55 | 381.59 | 538,651 | +5.75(+1.53%) |
Aug 07, 2019 | 369.37 | 376.57 | 368.00 | 375.84 | 695,947 | +2.28(+0.61%) |
Aug 06, 2019 | 366.67 | 375.18 | 362.50 | 373.56 | 728,035 | +9.94(+2.73%) |
Aug 05, 2019 | 366.41 | 366.99 | 359.86 | 363.62 | 792,799 | -6.31(-1.71%) |
Aug 02, 2019 | 375.04 | 375.60 | 368.00 | 369.93 | 678,700 | -4.87(-1.30%) |
Aug 01, 2019 | 380.86 | 381.71 | 372.28 | 374.80 | 823,843 | -5.96(-1.57%) |
Jul 31, 2019 | 382.11 | 385.53 | 375.55 | 380.76 | 646,661 | -2.59(-0.68%) |
Jul 30, 2019 | 388.62 | 389.11 | 382.89 | 383.35 | 432,866 | -6.47(-1.66%) |
Jul 29, 2019 | 383.55 | 390.54 | 383.41 | 389.82 | 666,320 | +6.03(+1.57%) |
Jul 26, 2019 | 375.70 | 385.39 | 374.70 | 383.79 | 553,900 | +7.79(+2.07%) |
Jul 25, 2019 | 385.51 | 400.99 | 375.22 | 376.00 | 1,568,739 | -20.50(-5.17%) |
Jul 24, 2019 | 390.71 | 397.77 | 390.27 | 396.50 | 575,698 | +4.11(+1.05%) |
Jul 23, 2019 | 396.76 | 398.00 | 388.81 | 392.39 | 630,268 | -2.39(-0.61%) |
Jul 22, 2019 | 398.12 | 400.06 | 393.64 | 394.78 | 676,014 | -2.04(-0.51%) |
Jul 19, 2019 | 403.61 | 404.92 | 396.45 | 396.82 | 586,500 | -6.37(-1.58%) |
Jul 18, 2019 | 392.47 | 403.67 | 385.52 | 403.19 | 907,009 | +3.55(+0.89%) |
Jul 17, 2019 | 405.58 | 407.20 | 398.81 | 399.64 | 504,488 | -5.91(-1.46%) |
Jul 16, 2019 | 403.22 | 407.03 | 402.57 | 405.55 | 512,289 | +2.32(+0.58%) |
Jul 15, 2019 | 403.46 | 403.89 | 399.13 | 403.23 | 339,543 | +1.40(+0.35%) |
Jul 12, 2019 | 395.46 | 403.63 | 394.55 | 401.83 | 514,800 | +8.36(+2.12%) |
Jul 11, 2019 | 390.81 | 395.85 | 386.55 | 393.47 | 515,518 | +4.27(+1.10%) |
Jul 10, 2019 | 388.00 | 389.93 | 384.33 | 389.20 | 559,219 | +3.99(+1.04%) |
Jul 09, 2019 | 386.13 | 388.97 | 384.11 | 385.21 | 466,030 | -1.06(-0.27%) |
Jul 08, 2019 | 385.51 | 390.45 | 385.15 | 386.27 | 433,526 | +0.23(+0.06%) |
Jul 05, 2019 | 385.79 | 387.49 | 383.35 | 386.04 | 325,600 | -0.18(-0.05%) |
Jul 03, 2019 | 383.00 | 387.67 | 382.09 | 386.22 | 436,700 | +3.13(+0.82%) |
Jul 02, 2019 | 374.39 | 386.21 | 374.39 | 383.09 | 635,933 | +8.75(+2.34%) |
Jul 01, 2019 | 373.00 | 376.80 | 371.10 | 374.34 | 524,248 | +5.02(+1.36%) |
Jun 28, 2019 | 367.57 | 371.21 | 367.03 | 369.32 | 615,700 | +1.75(+0.48%) |
Jun 27, 2019 | 365.53 | 370.85 | 364.08 | 367.57 | 533,013 | -0.62(-0.17%) |
Jun 26, 2019 | 369.10 | 373.15 | 367.85 | 368.19 | 531,807 | -6.27(-1.67%) |
Jun 25, 2019 | 375.49 | 375.73 | 371.63 | 374.46 | 473,092 | -1.03(-0.27%) |
Jun 24, 2019 | 376.16 | 377.93 | 373.60 | 375.49 | 387,033 | -0.78(-0.21%) |
Jun 21, 2019 | 375.58 | 378.52 | 373.21 | 376.27 | 863,400 | +0.40(+0.11%) |
Jun 20, 2019 | 382.02 | 383.77 | 373.02 | 375.87 | 640,329 | -3.12(-0.82%) |
Jun 19, 2019 | 384.65 | 385.25 | 369.24 | 378.99 | 695,308 | -6.34(-1.65%) |
Jun 18, 2019 | 384.77 | 387.68 | 382.54 | 385.33 | 620,410 | +1.48(+0.39%) |
Jun 17, 2019 | 389.18 | 391.15 | 383.28 | 383.85 | 641,171 | -4.11(-1.06%) |
Jun 14, 2019 | 389.60 | 390.10 | 386.17 | 387.96 | 448,300 | +0.39(+0.10%) |
Jun 13, 2019 | 386.55 | 389.81 | 385.13 | 387.57 | 282,361 | +2.86(+0.74%) |
Jun 12, 2019 | 381.25 | 385.43 | 380.17 | 384.71 | 292,122 | +3.71(+0.97%) |
Jun 11, 2019 | 387.55 | 387.59 | 380.11 | 381.00 | 455,691 | -4.03(-1.05%) |
Jun 10, 2019 | 382.87 | 387.64 | 382.87 | 385.03 | 361,778 | +2.77(+0.72%) |
Jun 07, 2019 | 383.17 | 385.18 | 381.39 | 382.26 | 462,800 | +1.21(+0.32%) |
Jun 06, 2019 | 379.46 | 383.57 | 378.82 | 381.05 | 456,524 | +1.16(+0.31%) |
Jun 05, 2019 | 375.34 | 381.51 | 374.17 | 379.89 | 504,875 | +4.99(+1.33%) |
Jun 04, 2019 | 377.97 | 380.59 | 372.95 | 374.90 | 687,917 | +0.68(+0.18%) |
Jun 03, 2019 | 371.49 | 378.58 | 367.64 | 374.22 | 802,031 | +2.85(+0.77%) |
May 31, 2019 | 368.85 | 372.16 | 366.29 | 371.37 | 549,200 | -0.94(-0.25%) |
May 30, 2019 | 368.57 | 373.14 | 366.44 | 372.31 | 441,805 | +5.18(+1.41%) |
May 29, 2019 | 368.20 | 370.49 | 363.44 | 367.13 | 611,470 | -2.17(-0.59%) |
May 28, 2019 | 368.67 | 376.28 | 368.58 | 369.30 | 774,065 | +2.45(+0.67%) |
May 24, 2019 | 368.49 | 372.33 | 362.24 | 366.85 | 671,700 | +0.71(+0.19%) |
May 23, 2019 | 365.18 | 367.90 | 362.12 | 366.14 | 705,663 | -2.48(-0.67%) |
May 22, 2019 | 360.97 | 369.82 | 360.10 | 368.62 | 929,840 | +5.98(+1.65%) |
May 21, 2019 | 356.31 | 363.80 | 356.31 | 362.64 | 869,876 | +8.65(+2.44%) |
May 20, 2019 | 350.58 | 355.76 | 349.84 | 353.99 | 562,522 | +0.97(+0.27%) |
May 17, 2019 | 351.44 | 357.89 | 350.36 | 353.02 | 606,300 | +0.45(+0.13%) |
May 16, 2019 | 353.80 | 356.66 | 351.17 | 352.57 | 646,953 | -0.83(-0.23%) |
May 15, 2019 | 352.78 | 356.10 | 351.97 | 353.40 | 814,444 | -0.41(-0.12%) |
May 14, 2019 | 355.03 | 355.42 | 349.71 | 353.81 | 819,712 | -1.04(-0.29%) |
May 13, 2019 | 360.66 | 361.46 | 353.91 | 354.85 | 749,527 | -9.94(-2.72%) |
May 10, 2019 | 365.55 | 368.62 | 358.54 | 364.79 | 747,600 | -2.60(-0.71%) |
May 09, 2019 | 364.38 | 367.83 | 361.66 | 367.39 | 716,001 | -0.38(-0.10%) |
May 08, 2019 | 368.28 | 370.35 | 364.65 | 367.77 | 676,893 | -1.10(-0.30%) |
May 07, 2019 | 373.12 | 375.71 | 366.61 | 368.87 | 590,838 | -6.89(-1.83%) |
May 06, 2019 | 372.49 | 377.06 | 370.50 | 375.76 | 599,095 | -0.03(-0.01%) |
May 03, 2019 | 382.37 | 383.11 | 375.48 | 375.79 | 672,100 | -5.24(-1.38%) |
May 02, 2019 | 373.00 | 381.61 | 372.20 | 381.03 | 722,759 | +7.48(+2.00%) |
May 01, 2019 | 377.69 | 381.80 | 373.28 | 373.55 | 651,005 | -5.02(-1.33%) |
Apr 30, 2019 | 373.72 | 378.88 | 370.50 | 378.57 | 803,286 | +3.57(+0.95%) |
Apr 29, 2019 | 380.95 | 383.77 | 373.35 | 375.00 | 771,787 | -4.96(-1.31%) |
Apr 26, 2019 | 380.63 | 381.01 | 374.03 | 379.96 | 1,097,500 | -0.04(-0.01%) |
Apr 25, 2019 | 380.43 | 382.20 | 367.12 | 380.00 | 2,223,077 | -16.71(-4.21%) |
Apr 24, 2019 | 396.75 | 400.93 | 394.46 | 396.71 | 802,153 | +1.05(+0.27%) |
Apr 23, 2019 | 393.12 | 398.92 | 392.46 | 395.66 | 906,132 | +2.35(+0.60%) |
Apr 22, 2019 | 397.43 | 398.60 | 392.06 | 393.31 | 704,323 | -6.15(-1.54%) |
Apr 18, 2019 | 401.00 | 402.61 | 397.23 | 399.46 | 774,600 | -4.81(-1.19%) |
Apr 17, 2019 | 407.42 | 408.20 | 403.12 | 404.27 | 502,298 | -4.22(-1.03%) |
Apr 16, 2019 | 410.08 | 414.63 | 406.29 | 408.49 | 572,639 | -0.18(-0.04%) |
Apr 15, 2019 | 405.34 | 409.71 | 404.20 | 408.67 | 457,086 | +2.35(+0.58%) |
Apr 12, 2019 | 407.85 | 408.84 | 404.11 | 406.32 | 490,800 | -1.53(-0.38%) |
Apr 11, 2019 | 406.26 | 409.33 | 403.19 | 407.85 | 554,265 | +2.84(+0.70%) |
Apr 10, 2019 | 401.46 | 405.14 | 398.88 | 405.01 | 471,489 | +5.10(+1.28%) |
Apr 09, 2019 | 400.67 | 401.46 | 397.55 | 399.91 | 378,727 | -2.08(-0.52%) |
Apr 08, 2019 | 400.76 | 404.16 | 397.45 | 401.99 | 496,464 | +0.86(+0.21%) |
Apr 05, 2019 | 399.63 | 403.79 | 398.17 | 401.13 | 486,500 | +3.05(+0.77%) |
Apr 04, 2019 | 397.00 | 398.41 | 394.00 | 398.08 | 341,762 | +1.68(+0.42%) |
Apr 03, 2019 | 396.37 | 398.07 | 394.16 | 396.40 | 578,995 | +2.07(+0.52%) |
Apr 02, 2019 | 393.00 | 395.05 | 390.54 | 394.33 | 534,963 | +2.79(+0.71%) |
Apr 01, 2019 | 391.40 | 394.42 | 388.85 | 391.54 | 746,338 | +3.24(+0.83%) |
Mar 29, 2019 | 389.64 | 391.78 | 387.63 | 388.30 | 797,200 | -0.17(-0.04%) |
Mar 28, 2019 | 388.77 | 390.36 | 384.08 | 388.47 | 436,506 | +1.58(+0.41%) |
Mar 27, 2019 | 385.38 | 388.23 | 381.98 | 386.89 | 424,043 | +2.21(+0.57%) |
Mar 26, 2019 | 387.11 | 387.80 | 382.64 | 384.68 | 435,468 | -1.21(-0.31%) |
Mar 25, 2019 | 381.50 | 387.11 | 377.36 | 385.89 | 487,201 | +9.59(+2.55%) |
Mar 22, 2019 | 383.44 | 385.81 | 375.98 | 376.30 | 457,900 | -8.31(-2.16%) |
Mar 21, 2019 | 375.19 | 385.00 | 373.25 | 384.61 | 514,491 | +9.13(+2.43%) |
Mar 20, 2019 | 372.97 | 378.02 | 371.26 | 375.48 | 457,112 | +1.27(+0.34%) |
Mar 19, 2019 | 375.82 | 379.39 | 373.02 | 374.21 | 431,884 | -1.59(-0.42%) |
Mar 18, 2019 | 369.26 | 378.33 | 368.96 | 375.80 | 653,227 | +5.78(+1.56%) |
Mar 15, 2019 | 368.86 | 371.06 | 363.27 | 370.02 | 1,154,700 | +1.86(+0.51%) |
Mar 14, 2019 | 366.03 | 368.48 | 362.79 | 368.16 | 687,906 | +0.83(+0.23%) |
Mar 13, 2019 | 366.95 | 369.60 | 365.01 | 367.33 | 573,209 | +1.82(+0.50%) |
Mar 12, 2019 | 367.35 | 368.36 | 361.54 | 365.51 | 514,343 | -0.83(-0.23%) |
Mar 11, 2019 | 365.00 | 367.71 | 362.55 | 366.34 | 501,462 | +2.24(+0.62%) |
Mar 08, 2019 | 368.00 | 368.03 | 362.21 | 364.10 | 488,900 | -5.31(-1.44%) |
Mar 07, 2019 | 371.58 | 372.63 | 368.18 | 369.41 | 423,017 | -2.95(-0.79%) |
Mar 06, 2019 | 376.02 | 376.73 | 371.22 | 372.36 | 500,258 | -2.44(-0.65%) |
Mar 05, 2019 | 371.98 | 377.69 | 369.65 | 374.80 | 557,142 | +4.32(+1.17%) |
Mar 04, 2019 | 371.46 | 376.00 | 366.79 | 370.48 | 701,080 | -0.61(-0.16%) |
Mar 01, 2019 | 373.10 | 374.81 | 366.96 | 371.09 | 575,700 | -0.87(-0.23%) |
Feb 28, 2019 | 364.28 | 372.70 | 363.60 | 371.96 | 799,134 | +4.00(+1.09%) |
Feb 27, 2019 | 378.28 | 379.25 | 366.95 | 367.96 | 666,164 | -10.08(-2.67%) |
Feb 26, 2019 | 381.00 | 383.80 | 376.11 | 378.04 | 863,912 | +2.88(+0.77%) |
Feb 25, 2019 | 384.38 | 385.00 | 372.91 | 375.16 | 756,246 | -8.83(-2.30%) |
Feb 22, 2019 | 382.41 | 385.90 | 380.86 | 383.99 | 479,900 | +3.49(+0.92%) |
Feb 21, 2019 | 382.39 | 383.15 | 378.57 | 380.50 | 455,519 | -3.08(-0.80%) |
Feb 20, 2019 | 383.58 | 386.13 | 379.00 | 383.58 | 521,552 | -0.96(-0.25%) |
Feb 19, 2019 | 388.27 | 394.42 | 382.08 | 384.54 | 631,999 | -3.46(-0.89%) |
Feb 15, 2019 | 386.11 | 388.51 | 382.07 | 388.00 | 675,000 | +4.95(+1.29%) |
Feb 14, 2019 | 376.31 | 383.68 | 372.87 | 383.05 | 622,377 | +5.63(+1.49%) |
Feb 13, 2019 | 379.39 | 379.91 | 375.13 | 377.42 | 725,532 | -1.07(-0.28%) |
Feb 12, 2019 | 369.27 | 378.64 | 369.06 | 378.49 | 1,032,755 | +11.81(+3.22%) |
Feb 11, 2019 | 359.99 | 368.73 | 358.89 | 366.68 | 890,016 | +6.45(+1.79%) |
Feb 08, 2019 | 362.53 | 365.39 | 357.76 | 360.23 | 1,407,600 | -5.23(-1.43%) |
Feb 07, 2019 | 361.60 | 366.18 | 353.70 | 365.46 | 1,751,028 | +11.84(+3.35%) |
Feb 06, 2019 | 356.58 | 359.00 | 352.31 | 353.62 | 892,850 | -4.59(-1.28%) |
Feb 05, 2019 | 356.19 | 359.77 | 354.35 | 358.21 | 752,588 | +2.04(+0.57%) |
Feb 04, 2019 | 348.22 | 356.48 | 345.50 | 356.17 | 737,728 | +9.42(+2.72%) |
Feb 01, 2019 | 346.08 | 348.69 | 342.77 | 346.75 | 899,300 | +2.09(+0.61%) |
Jan 31, 2019 | 346.91 | 347.72 | 340.00 | 344.66 | 804,750 | -1.02(-0.30%) |
Jan 30, 2019 | 339.42 | 346.16 | 337.26 | 345.68 | 637,242 | +6.44(+1.90%) |
Jan 29, 2019 | 334.73 | 339.89 | 333.44 | 339.24 | 515,797 | +3.57(+1.06%) |
Jan 28, 2019 | 336.16 | 340.34 | 333.11 | 335.67 | 624,478 | -1.77(-0.52%) |
Jan 25, 2019 | 341.67 | 342.81 | 331.34 | 337.44 | 751,000 | -2.50(-0.74%) |
Jan 24, 2019 | 348.81 | 348.84 | 339.49 | 339.94 | 625,145 | -7.96(-2.29%) |
Jan 23, 2019 | 345.00 | 349.18 | 342.51 | 347.90 | 405,995 | +2.45(+0.71%) |
Jan 22, 2019 | 349.16 | 352.63 | 343.26 | 345.45 | 586,158 | -6.05(-1.72%) |
Jan 18, 2019 | 350.73 | 353.74 | 345.89 | 351.50 | 576,100 | +3.28(+0.94%) |
Jan 17, 2019 | 344.31 | 350.28 | 341.63 | 348.22 | 493,665 | +4.22(+1.23%) |
Jan 16, 2019 | 344.73 | 344.73 | 340.00 | 344.00 | 462,872 | -0.15(-0.04%) |
Jan 15, 2019 | 341.25 | 346.91 | 340.00 | 344.15 | 553,964 | +3.00(+0.88%) |
Jan 14, 2019 | 336.62 | 343.45 | 335.31 | 341.15 | 539,373 | +2.42(+0.71%) |
Jan 11, 2019 | 341.68 | 343.95 | 337.07 | 338.73 | 544,000 | -4.71(-1.37%) |
Jan 10, 2019 | 340.16 | 343.72 | 337.35 | 343.44 | 518,098 | -0.10(-0.03%) |
Jan 09, 2019 | 336.87 | 346.50 | 336.87 | 343.54 | 727,882 | +7.47(+2.22%) |
Jan 08, 2019 | 342.08 | 342.41 | 329.86 | 336.07 | 1,340,780 | -3.62(-1.07%) |
Jan 07, 2019 | 341.57 | 344.72 | 336.02 | 339.69 | 1,096,713 | -2.13(-0.62%) |
Jan 04, 2019 | 348.46 | 351.88 | 338.83 | 341.82 | 807,700 | -4.31(-1.25%) |
Jan 03, 2019 | 338.95 | 348.96 | 335.38 | 346.13 | 995,986 | +4.98(+1.46%) |
Jan 02, 2019 | 335.82 | 346.71 | 335.01 | 341.15 | 937,366 | -3.18(-0.92%) |
Dec 31, 2018 | 345.00 | 346.10 | 340.06 | 344.33 | 588,000 | +2.23(+0.65%) |
Dec 28, 2018 | 345.31 | 346.48 | 338.58 | 342.10 | 520,700 | -1.02(-0.30%) |
Dec 27, 2018 | 340.57 | 343.15 | 331.02 | 343.12 | 583,277 | -1.33(-0.39%) |
Dec 26, 2018 | 329.26 | 344.54 | 329.26 | 344.45 | 515,110 | +17.04(+5.20%) |
Dec 24, 2018 | 330.23 | 333.00 | 326.71 | 327.41 | 367,300 | -3.16(-0.96%) |
Dec 21, 2018 | 330.77 | 339.97 | 329.37 | 330.57 | 1,291,500 | -2.12(-0.64%) |
Dec 20, 2018 | 340.05 | 340.87 | 327.33 | 332.69 | 762,726 | -7.70(-2.26%) |
Dec 19, 2018 | 343.16 | 348.92 | 338.01 | 340.39 | 673,558 | -3.71(-1.08%) |
Dec 18, 2018 | 342.00 | 347.34 | 341.20 | 344.10 | 549,958 | +3.16(+0.93%) |
Dec 17, 2018 | 346.94 | 347.51 | 338.81 | 340.94 | 680,603 | -7.23(-2.08%) |
Dec 14, 2018 | 352.98 | 356.40 | 347.81 | 348.17 | 663,100 | -6.39(-1.80%) |
Dec 13, 2018 | 352.65 | 355.50 | 350.43 | 354.56 | 602,731 | +0.93(+0.26%) |
Dec 12, 2018 | 346.61 | 355.44 | 346.49 | 353.63 | 710,017 | +11.06(+3.23%) |
Dec 11, 2018 | 340.58 | 346.67 | 339.52 | 342.57 | 571,631 | +4.51(+1.33%) |
Dec 10, 2018 | 332.86 | 340.12 | 328.41 | 338.06 | 563,916 | +6.61(+1.99%) |
Dec 07, 2018 | 336.62 | 343.96 | 330.36 | 331.45 | 551,200 | -8.96(-2.63%) |
Dec 06, 2018 | 342.38 | 342.40 | 330.10 | 340.41 | 990,742 | -6.02(-1.74%) |
Dec 04, 2018 | 346.53 | 355.97 | 343.00 | 346.43 | 1,144,200 | +0.09(+0.03%) |
Dec 03, 2018 | 350.37 | 351.43 | 343.24 | 346.34 | 1,125,337 | -0.44(-0.13%) |
Nov 30, 2018 | 355.27 | 356.73 | 344.29 | 346.78 | 814,600 | -8.07(-2.27%) |
Nov 29, 2018 | 357.31 | 361.57 | 354.42 | 354.85 | 541,220 | -4.02(-1.12%) |
Nov 28, 2018 | 352.77 | 359.09 | 352.15 | 358.87 | 647,612 | +5.79(+1.64%) |
Nov 27, 2018 | 350.08 | 356.00 | 350.08 | 353.08 | 671,961 | +2.09(+0.60%) |
Nov 26, 2018 | 354.52 | 358.50 | 350.26 | 350.99 | 459,052 | +0.36(+0.10%) |
Nov 23, 2018 | 343.22 | 353.38 | 343.00 | 350.63 | 260,900 | +5.05(+1.46%) |
Nov 21, 2018 | 345.58 | 345.58 | 345.58 | 0 | +9.51(+2.83%) | |
Nov 20, 2018 | 350.36 | 350.96 | 335.83 | 336.07 | 790,052 | -18.17(-5.13%) |
Nov 19, 2018 | 352.62 | 358.42 | 349.83 | 354.24 | 571,588 | +1.64(+0.47%) |
Nov 16, 2018 | 343.30 | 353.09 | 342.22 | 352.60 | 625,400 | +6.60(+1.91%) |
Nov 15, 2018 | 352.79 | 352.83 | 343.74 | 346.00 | 807,542 | -8.78(-2.47%) |
Nov 14, 2018 | 359.94 | 363.20 | 354.15 | 354.78 | 668,762 | -2.74(-0.77%) |
Nov 13, 2018 | 355.32 | 359.06 | 353.34 | 357.52 | 759,477 | +8.11(+2.32%) |
Nov 12, 2018 | 353.60 | 355.27 | 346.92 | 349.41 | 989,234 | -5.33(-1.50%) |
Nov 09, 2018 | 354.45 | 356.26 | 349.86 | 354.74 | 772,900 | +1.30(+0.37%) |
Nov 08, 2018 | 341.76 | 354.48 | 340.83 | 353.44 | 1,017,345 | +11.31(+3.31%) |
Nov 07, 2018 | 335.95 | 342.93 | 333.54 | 342.13 | 793,068 | +8.59(+2.58%) |
Nov 06, 2018 | 328.59 | 335.00 | 328.59 | 333.54 | 561,709 | +6.27(+1.92%) |
Nov 05, 2018 | 325.45 | 329.01 | 324.81 | 327.27 | 699,084 | +2.04(+0.63%) |
Nov 02, 2018 | 321.34 | 326.68 | 319.13 | 325.23 | 944,600 | +4.62(+1.44%) |
Nov 01, 2018 | 319.11 | 324.54 | 318.33 | 320.61 | 954,757 | -0.14(-0.04%) |
Oct 31, 2018 | 332.04 | 333.00 | 319.69 | 320.75 | 1,056,508 | -9.72(-2.94%) |
Oct 30, 2018 | 330.69 | 335.28 | 327.32 | 330.47 | 645,754 | +1.29(+0.39%) |
Oct 29, 2018 | 330.15 | 333.24 | 324.77 | 329.18 | 584,631 | +3.10(+0.95%) |
Oct 26, 2018 | 319.40 | 331.76 | 315.00 | 326.08 | 1,009,700 | +1.53(+0.47%) |
Oct 25, 2018 | 318.00 | 334.00 | 314.14 | 324.55 | 1,955,760 | +1.72(+0.53%) |
Oct 24, 2018 | 340.80 | 344.50 | 320.65 | 322.83 | 1,157,716 | -17.50(-5.14%) |
Oct 23, 2018 | 341.68 | 343.64 | 337.55 | 340.33 | 901,804 | -4.49(-1.30%) |
Oct 22, 2018 | 341.15 | 347.64 | 341.05 | 344.82 | 560,781 | +4.95(+1.46%) |
Oct 19, 2018 | 344.50 | 346.00 | 339.57 | 339.87 | 629,100 | +1.42(+0.42%) |
Oct 18, 2018 | 335.00 | 341.73 | 333.95 | 338.45 | 696,982 | +3.67(+1.10%) |
Oct 17, 2018 | 346.77 | 347.59 | 326.45 | 334.78 | 966,008 | -12.49(-3.60%) |
Oct 16, 2018 | 342.33 | 347.99 | 337.76 | 347.27 | 671,752 | +3.73(+1.09%) |
Oct 15, 2018 | 339.72 | 346.01 | 338.21 | 343.54 | 683,661 | +4.00(+1.18%) |
Oct 12, 2018 | 334.12 | 340.62 | 332.58 | 339.54 | 735,000 | +9.19(+2.78%) |
Oct 11, 2018 | 334.66 | 340.25 | 328.17 | 330.35 | 649,143 | -6.10(-1.81%) |
Oct 10, 2018 | 344.47 | 345.84 | 336.05 | 336.45 | 699,329 | -9.11(-2.64%) |
Oct 09, 2018 | 344.52 | 349.67 | 344.52 | 345.56 | 504,356 | +1.22(+0.35%) |
Oct 08, 2018 | 340.61 | 346.71 | 340.39 | 344.34 | 493,519 | +3.52(+1.03%) |
Oct 05, 2018 | 339.60 | 344.74 | 338.38 | 340.82 | 602,800 | +1.38(+0.41%) |
Oct 04, 2018 | 343.74 | 344.43 | 338.07 | 339.44 | 391,358 | -4.06(-1.18%) |
Oct 03, 2018 | 343.57 | 345.80 | 342.62 | 343.50 | 433,858 | +1.41(+0.41%) |
Oct 02, 2018 | 346.85 | 346.85 | 342.03 | 342.09 | 476,454 | -3.69(-1.07%) |
Oct 01, 2018 | 349.38 | 349.48 | 344.45 | 345.78 | 565,827 | -1.54(-0.44%) |
Sep 28, 2018 | 345.99 | 349.21 | 345.20 | 347.32 | 443,400 | +1.42(+0.41%) |
Sep 27, 2018 | 345.12 | 348.30 | 344.32 | 345.90 | 354,390 | +0.18(+0.05%) |
Sep 26, 2018 | 345.65 | 349.27 | 345.32 | 345.72 | 376,649 | +1.41(+0.41%) |
Sep 25, 2018 | 344.41 | 345.74 | 342.79 | 344.31 | 357,861 | +1.26(+0.37%) |
Sep 24, 2018 | 341.59 | 346.15 | 338.55 | 343.05 | 410,558 | -1.46(-0.42%) |
Sep 21, 2018 | 345.50 | 345.62 | 342.19 | 344.51 | 1,041,000 | -0.03(-0.01%) |
Sep 20, 2018 | 343.65 | 344.93 | 340.94 | 344.54 | 364,858 | +1.63(+0.48%) |
Sep 19, 2018 | 340.73 | 343.99 | 340.11 | 342.91 | 469,027 | +2.43(+0.71%) |
Sep 18, 2018 | 331.15 | 342.29 | 329.99 | 340.48 | 758,199 | +3.82(+1.13%) |
Sep 17, 2018 | 340.24 | 341.47 | 334.85 | 336.66 | 840,695 | -2.07(-0.61%) |
Sep 14, 2018 | 342.74 | 343.99 | 337.95 | 338.73 | 598,200 | -3.08(-0.90%) |
Sep 13, 2018 | 343.08 | 345.23 | 339.77 | 341.81 | 891,775 | -2.15(-0.63%) |
Sep 12, 2018 | 347.97 | 349.36 | 342.78 | 343.96 | 583,194 | -3.76(-1.08%) |
Sep 11, 2018 | 346.04 | 351.65 | 346.04 | 347.72 | 688,077 | +1.83(+0.53%) |
Sep 10, 2018 | 348.07 | 349.42 | 345.01 | 345.89 | 487,620 | -0.23(-0.07%) |
Sep 07, 2018 | 344.09 | 347.98 | 344.09 | 346.12 | 440,000 | +1.42(+0.41%) |
Sep 06, 2018 | 340.87 | 346.30 | 340.87 | 344.70 | 407,678 | +3.84(+1.13%) |
Sep 05, 2018 | 342.84 | 346.35 | 340.43 | 340.86 | 690,796 | -2.92(-0.85%) |