Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 175.79 | 180.43 | 174.00 | 177.89 | 624,474 | +2.00(+1.14%) |
Sep 27, 2019 | 179.31 | 179.39 | 174.44 | 175.89 | 589,600 | -1.76(-0.99%) |
Sep 26, 2019 | 185.51 | 185.51 | 175.74 | 177.65 | 631,974 | -7.63(-4.12%) |
Sep 25, 2019 | 186.32 | 186.77 | 181.20 | 185.28 | 366,614 | +0.93(+0.50%) |
Sep 24, 2019 | 186.02 | 189.28 | 181.29 | 184.35 | 758,508 | -1.66(-0.89%) |
Sep 23, 2019 | 192.47 | 192.47 | 184.75 | 186.01 | 704,752 | -6.75(-3.50%) |
Sep 20, 2019 | 193.00 | 196.49 | 191.68 | 192.76 | 1,104,000 | +0.44(+0.23%) |
Sep 19, 2019 | 191.52 | 193.65 | 189.32 | 192.32 | 381,002 | +1.65(+0.87%) |
Sep 18, 2019 | 190.06 | 191.37 | 187.23 | 190.67 | 287,782 | +0.13(+0.07%) |
Sep 17, 2019 | 189.71 | 191.80 | 188.33 | 190.54 | 345,660 | +0.00(+0.00%) |
Sep 16, 2019 | 185.00 | 191.66 | 182.58 | 190.54 | 604,005 | +4.13(+2.22%) |
Sep 13, 2019 | 188.18 | 190.59 | 186.27 | 186.41 | 509,500 | -1.61(-0.86%) |
Sep 12, 2019 | 191.58 | 193.53 | 183.90 | 188.02 | 506,743 | -3.05(-1.60%) |
Sep 11, 2019 | 191.96 | 192.98 | 187.59 | 191.07 | 484,785 | -0.75(-0.39%) |
Sep 10, 2019 | 186.00 | 192.99 | 185.22 | 191.82 | 646,952 | +5.01(+2.68%) |
Sep 09, 2019 | 190.16 | 190.16 | 183.08 | 186.81 | 429,444 | -2.62(-1.38%) |
Sep 06, 2019 | 191.00 | 192.38 | 188.35 | 189.43 | 271,100 | -0.82(-0.43%) |
Sep 05, 2019 | 185.07 | 191.02 | 182.82 | 190.25 | 403,133 | +6.87(+3.75%) |
Sep 04, 2019 | 185.84 | 186.99 | 180.00 | 183.38 | 458,245 | -0.26(-0.14%) |
Sep 03, 2019 | 192.08 | 192.47 | 182.05 | 183.64 | 647,216 | -9.43(-4.88%) |
Aug 30, 2019 | 193.50 | 194.35 | 191.34 | 193.07 | 397,100 | +1.06(+0.55%) |
Aug 29, 2019 | 192.00 | 194.37 | 190.00 | 192.01 | 409,282 | +0.81(+0.42%) |
Aug 28, 2019 | 189.88 | 194.22 | 189.31 | 191.20 | 525,775 | +1.14(+0.60%) |
Aug 27, 2019 | 191.46 | 193.04 | 188.86 | 190.06 | 355,181 | -0.38(-0.20%) |
Aug 26, 2019 | 190.81 | 193.24 | 188.05 | 190.44 | 358,577 | +0.85(+0.45%) |
Aug 23, 2019 | 194.60 | 195.65 | 188.68 | 189.59 | 478,100 | -5.85(-2.99%) |
Aug 22, 2019 | 197.30 | 200.00 | 194.80 | 195.44 | 373,989 | -0.40(-0.20%) |
Aug 21, 2019 | 192.86 | 197.68 | 192.86 | 195.84 | 439,688 | +3.21(+1.67%) |
Aug 20, 2019 | 192.97 | 200.43 | 192.17 | 192.63 | 478,780 | +0.32(+0.17%) |
Aug 19, 2019 | 195.00 | 195.00 | 190.22 | 192.31 | 469,561 | -0.70(-0.36%) |
Aug 16, 2019 | 192.64 | 194.47 | 191.84 | 193.01 | 488,900 | +0.95(+0.49%) |
Aug 15, 2019 | 190.92 | 193.15 | 190.27 | 192.06 | 665,554 | +1.93(+1.02%) |
Aug 14, 2019 | 194.03 | 197.68 | 189.73 | 190.13 | 566,105 | -7.02(-3.56%) |
Aug 13, 2019 | 189.36 | 198.07 | 189.32 | 197.15 | 665,123 | +5.43(+2.83%) |
Aug 12, 2019 | 188.67 | 193.41 | 187.43 | 191.72 | 518,795 | +0.72(+0.38%) |
Aug 09, 2019 | 191.30 | 196.47 | 189.90 | 191.00 | 507,500 | -0.70(-0.37%) |
Aug 08, 2019 | 190.23 | 192.94 | 181.02 | 191.70 | 1,309,487 | +1.77(+0.93%) |
Aug 07, 2019 | 198.95 | 199.10 | 189.63 | 189.93 | 1,110,018 | -10.55(-5.26%) |
Aug 06, 2019 | 205.80 | 209.25 | 197.05 | 200.48 | 794,250 | -4.05(-1.98%) |
Aug 05, 2019 | 207.18 | 212.75 | 201.49 | 204.53 | 1,524,652 | +3.91(+1.95%) |
Aug 02, 2019 | 197.97 | 204.82 | 197.01 | 200.62 | 1,264,600 | -4.25(-2.07%) |
Aug 01, 2019 | 222.70 | 224.99 | 197.81 | 204.87 | 4,254,605 | -73.69(-26.45%) |
Jul 31, 2019 | 280.37 | 285.77 | 276.05 | 278.56 | 571,040 | -0.67(-0.24%) |
Jul 30, 2019 | 273.87 | 279.52 | 273.61 | 279.23 | 391,377 | +3.30(+1.20%) |
Jul 29, 2019 | 271.98 | 276.46 | 267.59 | 275.93 | 378,626 | +3.27(+1.20%) |
Jul 26, 2019 | 274.26 | 275.11 | 271.02 | 272.66 | 299,000 | +0.45(+0.17%) |
Jul 25, 2019 | 275.23 | 275.33 | 269.36 | 272.21 | 389,483 | -3.73(-1.35%) |
Jul 24, 2019 | 265.28 | 276.03 | 264.70 | 275.94 | 470,304 | +11.27(+4.26%) |
Jul 23, 2019 | 265.26 | 266.66 | 261.29 | 264.67 | 391,093 | +0.70(+0.27%) |
Jul 22, 2019 | 260.70 | 270.25 | 260.70 | 263.97 | 429,269 | +3.50(+1.34%) |
Jul 19, 2019 | 264.08 | 266.86 | 260.31 | 260.47 | 255,100 | -2.30(-0.88%) |
Jul 18, 2019 | 259.03 | 263.40 | 259.03 | 262.77 | 310,911 | +2.71(+1.04%) |
Jul 17, 2019 | 254.34 | 261.55 | 254.34 | 260.06 | 369,400 | +6.31(+2.49%) |
Jul 16, 2019 | 261.88 | 261.99 | 253.40 | 253.75 | 378,546 | -6.83(-2.62%) |
Jul 15, 2019 | 263.19 | 265.66 | 258.08 | 260.58 | 355,866 | -2.11(-0.80%) |
Jul 12, 2019 | 264.50 | 265.48 | 257.25 | 262.69 | 400,100 | -3.40(-1.28%) |
Jul 11, 2019 | 257.96 | 266.54 | 256.01 | 266.09 | 452,168 | +10.28(+4.02%) |
Jul 10, 2019 | 257.67 | 262.15 | 255.56 | 255.81 | 390,318 | -1.49(-0.58%) |
Jul 09, 2019 | 256.11 | 258.97 | 253.45 | 257.30 | 368,198 | -0.48(-0.19%) |
Jul 08, 2019 | 261.03 | 262.42 | 254.83 | 257.78 | 356,850 | -3.69(-1.41%) |
Jul 05, 2019 | 260.31 | 262.66 | 257.63 | 261.47 | 335,800 | +0.14(+0.05%) |
Jul 03, 2019 | 262.16 | 264.42 | 260.16 | 261.33 | 186,400 | -0.16(-0.06%) |
Jul 02, 2019 | 265.91 | 268.32 | 260.35 | 261.49 | 358,206 | -3.53(-1.33%) |
Jul 01, 2019 | 263.09 | 275.00 | 262.74 | 265.02 | 777,465 | +4.53(+1.74%) |
Jun 28, 2019 | 256.63 | 260.59 | 253.76 | 260.49 | 480,800 | +5.56(+2.18%) |
Jun 27, 2019 | 253.97 | 257.54 | 253.00 | 254.93 | 318,326 | +3.31(+1.32%) |
Jun 26, 2019 | 256.45 | 259.82 | 251.00 | 251.62 | 429,643 | -5.44(-2.12%) |
Jun 25, 2019 | 254.00 | 260.59 | 253.17 | 257.06 | 537,133 | +3.89(+1.54%) |
Jun 24, 2019 | 256.06 | 259.29 | 252.50 | 253.17 | 535,006 | -2.87(-1.12%) |
Jun 21, 2019 | 260.00 | 261.45 | 255.51 | 256.04 | 650,900 | -4.29(-1.65%) |
Jun 20, 2019 | 258.04 | 262.49 | 253.20 | 260.33 | 468,913 | +4.03(+1.57%) |
Jun 19, 2019 | 257.85 | 258.39 | 252.57 | 256.30 | 468,302 | -0.17(-0.07%) |
Jun 18, 2019 | 258.12 | 262.67 | 256.24 | 256.47 | 443,275 | +0.32(+0.12%) |
Jun 17, 2019 | 251.64 | 259.27 | 250.22 | 256.15 | 435,778 | +5.19(+2.07%) |
Jun 14, 2019 | 255.38 | 256.05 | 249.52 | 250.96 | 469,700 | -4.57(-1.79%) |
Jun 13, 2019 | 253.72 | 256.98 | 251.28 | 255.53 | 514,534 | +0.99(+0.39%) |
Jun 12, 2019 | 259.99 | 266.00 | 252.57 | 254.54 | 610,020 | -7.49(-2.86%) |
Jun 11, 2019 | 274.19 | 279.69 | 259.33 | 262.03 | 703,785 | -10.40(-3.82%) |
Jun 10, 2019 | 269.61 | 275.96 | 269.20 | 272.43 | 1,046,068 | +4.56(+1.70%) |
Jun 07, 2019 | 270.29 | 274.59 | 266.14 | 267.87 | 386,400 | -1.32(-0.49%) |
Jun 06, 2019 | 268.48 | 271.61 | 265.77 | 269.19 | 635,585 | +0.39(+0.15%) |
Jun 05, 2019 | 270.00 | 271.74 | 263.97 | 268.80 | 786,036 | +1.74(+0.65%) |
Jun 04, 2019 | 264.11 | 268.95 | 263.99 | 267.06 | 639,130 | +5.63(+2.15%) |
Jun 03, 2019 | 260.76 | 265.05 | 257.98 | 261.43 | 649,173 | -0.49(-0.19%) |
May 31, 2019 | 262.49 | 264.84 | 259.49 | 261.92 | 514,100 | -4.47(-1.68%) |
May 30, 2019 | 261.78 | 266.76 | 261.02 | 266.39 | 444,762 | +6.02(+2.31%) |
May 29, 2019 | 268.93 | 270.00 | 260.05 | 260.37 | 775,905 | -9.03(-3.35%) |
May 28, 2019 | 269.81 | 276.07 | 269.36 | 269.40 | 834,934 | -0.99(-0.37%) |
May 24, 2019 | 262.97 | 272.79 | 262.83 | 270.39 | 695,300 | +7.75(+2.95%) |
May 23, 2019 | 263.50 | 266.60 | 259.21 | 262.64 | 881,756 | -2.84(-1.07%) |
May 22, 2019 | 260.14 | 266.89 | 260.14 | 265.48 | 653,480 | +5.14(+1.97%) |
May 21, 2019 | 253.99 | 263.90 | 253.27 | 260.34 | 746,489 | +7.73(+3.06%) |
May 20, 2019 | 258.18 | 259.13 | 252.01 | 252.61 | 720,542 | -7.87(-3.02%) |
May 17, 2019 | 260.74 | 262.95 | 256.00 | 260.48 | 596,100 | -1.66(-0.63%) |
May 16, 2019 | 258.57 | 268.52 | 258.53 | 262.14 | 1,183,714 | +2.46(+0.95%) |
May 15, 2019 | 254.50 | 261.39 | 252.17 | 259.68 | 574,493 | +2.99(+1.16%) |
May 14, 2019 | 253.67 | 260.85 | 252.00 | 256.69 | 574,747 | +4.32(+1.71%) |
May 13, 2019 | 251.00 | 254.59 | 248.73 | 252.37 | 778,216 | -6.55(-2.53%) |
May 10, 2019 | 260.74 | 260.74 | 251.09 | 258.92 | 667,000 | -3.02(-1.15%) |
May 09, 2019 | 257.00 | 263.50 | 252.71 | 261.94 | 713,084 | +1.67(+0.64%) |
May 08, 2019 | 260.25 | 263.04 | 257.02 | 260.27 | 739,954 | -1.71(-0.65%) |
May 07, 2019 | 266.43 | 268.72 | 256.74 | 261.98 | 1,000,250 | -6.97(-2.59%) |
May 06, 2019 | 265.82 | 273.14 | 263.59 | 268.95 | 920,894 | -2.80(-1.03%) |
May 03, 2019 | 265.50 | 273.35 | 265.50 | 271.75 | 1,075,900 | +6.98(+2.64%) |
May 02, 2019 | 232.00 | 280.00 | 228.00 | 264.77 | 4,772,929 | -12.30(-4.44%) |
May 01, 2019 | 279.36 | 281.75 | 274.31 | 277.07 | 1,343,267 | -0.34(-0.12%) |
Apr 30, 2019 | 273.01 | 279.20 | 272.45 | 277.41 | 826,375 | +3.41(+1.24%) |
Apr 29, 2019 | 275.43 | 277.00 | 271.95 | 274.00 | 805,682 | -0.91(-0.33%) |
Apr 26, 2019 | 268.40 | 276.96 | 268.40 | 274.91 | 736,200 | +6.78(+2.53%) |
Apr 25, 2019 | 268.90 | 278.47 | 265.00 | 268.13 | 600,162 | -2.70(-1.00%) |
Apr 24, 2019 | 260.06 | 276.77 | 258.02 | 270.83 | 1,113,294 | +8.65(+3.30%) |
Apr 23, 2019 | 260.81 | 263.95 | 256.16 | 262.18 | 738,014 | +1.25(+0.48%) |
Apr 22, 2019 | 255.70 | 263.79 | 254.50 | 260.93 | 764,925 | +4.37(+1.70%) |
Apr 18, 2019 | 252.50 | 257.07 | 244.08 | 256.56 | 1,183,100 | +5.07(+2.02%) |
Apr 17, 2019 | 267.58 | 267.86 | 250.30 | 251.49 | 1,020,074 | -14.46(-5.44%) |
Apr 16, 2019 | 273.95 | 275.52 | 264.54 | 265.95 | 563,036 | -6.35(-2.33%) |
Apr 15, 2019 | 271.45 | 276.79 | 270.68 | 272.30 | 884,304 | +2.22(+0.82%) |
Apr 12, 2019 | 272.14 | 273.00 | 267.60 | 270.08 | 950,200 | -1.81(-0.67%) |
Apr 11, 2019 | 280.18 | 280.49 | 270.25 | 271.89 | 849,858 | -8.65(-3.08%) |
Apr 10, 2019 | 282.77 | 282.77 | 278.24 | 280.54 | 591,191 | -1.11(-0.39%) |
Apr 09, 2019 | 281.53 | 284.41 | 281.19 | 281.65 | 490,000 | -1.30(-0.46%) |
Apr 08, 2019 | 285.40 | 286.50 | 278.21 | 282.95 | 600,471 | -1.96(-0.69%) |
Apr 05, 2019 | 282.87 | 288.09 | 282.13 | 284.91 | 549,300 | +2.04(+0.72%) |
Apr 04, 2019 | 284.40 | 286.91 | 277.64 | 282.87 | 691,855 | -2.07(-0.73%) |
Apr 03, 2019 | 286.86 | 288.47 | 283.91 | 284.94 | 576,154 | +0.74(+0.26%) |
Apr 02, 2019 | 277.77 | 284.98 | 275.53 | 284.20 | 550,077 | +6.44(+2.32%) |
Apr 01, 2019 | 290.01 | 293.44 | 275.36 | 277.76 | 980,841 | -7.83(-2.74%) |
Mar 29, 2019 | 285.14 | 291.99 | 284.73 | 285.59 | 764,100 | +1.69(+0.60%) |
Mar 28, 2019 | 277.75 | 286.90 | 275.00 | 283.90 | 926,102 | +7.51(+2.72%) |
Mar 27, 2019 | 286.60 | 289.06 | 272.17 | 276.39 | 1,565,257 | -9.61(-3.36%) |
Mar 26, 2019 | 314.88 | 316.01 | 284.63 | 286.00 | 1,961,437 | -27.22(-8.69%) |
Mar 25, 2019 | 321.30 | 322.14 | 313.00 | 313.22 | 762,427 | -9.99(-3.09%) |
Mar 22, 2019 | 334.24 | 337.39 | 322.87 | 323.21 | 406,000 | -14.22(-4.21%) |
Mar 21, 2019 | 337.94 | 348.27 | 337.10 | 337.43 | 529,094 | -2.23(-0.66%) |
Mar 20, 2019 | 337.90 | 344.69 | 337.90 | 339.66 | 411,140 | +0.30(+0.09%) |
Mar 19, 2019 | 334.60 | 339.95 | 330.99 | 339.36 | 351,809 | +6.11(+1.83%) |
Mar 18, 2019 | 334.68 | 336.00 | 328.67 | 333.25 | 465,513 | +0.02(+0.01%) |
Mar 15, 2019 | 326.89 | 335.02 | 326.89 | 333.23 | 562,700 | +7.62(+2.34%) |
Mar 14, 2019 | 325.39 | 326.77 | 322.44 | 325.61 | 227,724 | -0.02(-0.01%) |
Mar 13, 2019 | 323.43 | 329.54 | 322.23 | 325.63 | 249,335 | +1.87(+0.58%) |
Mar 12, 2019 | 319.64 | 324.24 | 318.33 | 323.76 | 248,361 | +4.56(+1.43%) |
Mar 11, 2019 | 313.13 | 320.60 | 310.98 | 319.20 | 248,959 | +4.99(+1.59%) |
Mar 08, 2019 | 314.00 | 314.93 | 305.37 | 314.21 | 400,000 | -3.21(-1.01%) |
Mar 07, 2019 | 317.85 | 320.39 | 311.40 | 317.42 | 437,067 | -0.43(-0.14%) |
Mar 06, 2019 | 334.23 | 336.18 | 317.43 | 317.85 | 707,593 | -15.36(-4.61%) |
Mar 05, 2019 | 337.48 | 337.48 | 332.40 | 333.21 | 359,217 | -4.99(-1.48%) |
Mar 04, 2019 | 348.22 | 352.87 | 332.53 | 338.20 | 376,071 | -9.86(-2.83%) |
Mar 01, 2019 | 337.20 | 351.58 | 336.95 | 348.06 | 375,200 | +13.56(+4.05%) |
Feb 28, 2019 | 336.43 | 339.75 | 332.42 | 334.50 | 415,260 | -1.67(-0.50%) |
Feb 27, 2019 | 339.17 | 345.00 | 334.53 | 336.17 | 445,937 | -6.70(-1.95%) |
Feb 26, 2019 | 350.72 | 352.00 | 337.64 | 342.87 | 587,126 | -10.02(-2.84%) |
Feb 25, 2019 | 354.28 | 357.00 | 346.17 | 352.89 | 366,895 | +0.29(+0.08%) |
Feb 22, 2019 | 359.47 | 360.88 | 351.77 | 352.60 | 422,900 | -5.76(-1.61%) |
Feb 21, 2019 | 362.02 | 362.02 | 356.67 | 358.36 | 313,949 | -3.89(-1.07%) |
Feb 20, 2019 | 360.57 | 362.29 | 355.26 | 362.25 | 368,841 | +2.88(+0.80%) |
Feb 19, 2019 | 361.77 | 364.31 | 358.06 | 359.37 | 308,183 | -2.69(-0.74%) |
Feb 15, 2019 | 360.00 | 362.33 | 357.10 | 362.06 | 316,400 | +4.24(+1.18%) |
Feb 14, 2019 | 357.61 | 361.02 | 353.95 | 357.82 | 254,470 | -3.68(-1.02%) |
Feb 13, 2019 | 357.74 | 364.15 | 353.37 | 361.50 | 300,080 | +3.42(+0.96%) |
Feb 12, 2019 | 359.48 | 361.76 | 353.85 | 358.08 | 370,315 | +3.16(+0.89%) |
Feb 11, 2019 | 343.52 | 356.30 | 342.55 | 354.92 | 508,335 | +13.71(+4.02%) |
Feb 08, 2019 | 338.53 | 341.52 | 336.94 | 341.21 | 307,500 | -0.40(-0.12%) |
Feb 07, 2019 | 340.26 | 344.02 | 335.52 | 341.61 | 300,576 | -3.17(-0.92%) |
Feb 06, 2019 | 345.25 | 350.00 | 340.01 | 344.78 | 435,170 | +0.50(+0.15%) |
Feb 05, 2019 | 334.16 | 350.49 | 333.99 | 344.28 | 764,323 | +13.87(+4.20%) |
Feb 04, 2019 | 349.18 | 352.44 | 316.38 | 330.41 | 1,681,403 | -20.67(-5.89%) |
Feb 01, 2019 | 348.79 | 351.45 | 340.92 | 351.08 | 496,600 | +0.01(+0.00%) |
Jan 31, 2019 | 359.54 | 362.67 | 342.35 | 351.07 | 1,073,295 | +11.48(+3.38%) |
Jan 30, 2019 | 331.11 | 339.91 | 327.38 | 339.59 | 413,902 | +9.21(+2.79%) |
Jan 29, 2019 | 338.38 | 339.55 | 326.48 | 330.38 | 374,330 | -6.52(-1.94%) |
Jan 28, 2019 | 348.90 | 350.00 | 333.76 | 336.90 | 388,726 | -12.47(-3.57%) |
Jan 25, 2019 | 349.99 | 353.92 | 346.46 | 349.37 | 415,100 | +0.87(+0.25%) |
Jan 24, 2019 | 337.50 | 349.34 | 334.95 | 348.50 | 734,165 | +11.52(+3.42%) |
Jan 23, 2019 | 339.14 | 344.97 | 332.75 | 336.98 | 376,092 | +0.85(+0.25%) |
Jan 22, 2019 | 333.55 | 339.67 | 330.85 | 336.13 | 669,122 | +2.39(+0.72%) |
Jan 18, 2019 | 335.20 | 337.16 | 326.50 | 333.74 | 459,800 | +3.42(+1.04%) |
Jan 17, 2019 | 324.06 | 332.94 | 324.06 | 330.32 | 305,591 | +6.19(+1.91%) |
Jan 16, 2019 | 326.06 | 332.93 | 323.29 | 324.13 | 477,484 | -1.48(-0.45%) |
Jan 15, 2019 | 316.62 | 327.57 | 316.62 | 325.61 | 358,240 | +10.36(+3.29%) |
Jan 14, 2019 | 321.90 | 322.00 | 314.06 | 315.25 | 343,359 | -8.55(-2.64%) |
Jan 11, 2019 | 332.77 | 334.20 | 320.52 | 323.80 | 545,000 | -11.33(-3.38%) |
Jan 10, 2019 | 334.10 | 340.87 | 322.77 | 335.13 | 531,139 | -1.27(-0.38%) |
Jan 09, 2019 | 324.74 | 342.97 | 322.10 | 336.40 | 623,915 | +17.98(+5.65%) |
Jan 08, 2019 | 318.45 | 323.10 | 312.22 | 318.42 | 570,710 | +3.62(+1.15%) |
Jan 07, 2019 | 313.50 | 315.50 | 305.56 | 314.80 | 708,820 | +1.36(+0.43%) |
Jan 04, 2019 | 305.31 | 321.48 | 304.98 | 313.44 | 624,300 | +11.15(+3.69%) |
Jan 03, 2019 | 307.25 | 311.74 | 293.66 | 302.29 | 665,280 | -7.67(-2.47%) |
Jan 02, 2019 | 315.94 | 320.71 | 307.03 | 309.96 | 589,980 | -15.08(-4.64%) |
Dec 31, 2018 | 320.30 | 329.91 | 320.30 | 325.04 | 483,700 | +6.87(+2.16%) |
Dec 28, 2018 | 317.47 | 324.78 | 314.00 | 318.17 | 489,000 | +2.50(+0.79%) |
Dec 27, 2018 | 302.92 | 315.91 | 300.05 | 315.67 | 669,197 | +8.23(+2.68%) |
Dec 26, 2018 | 282.00 | 307.81 | 282.00 | 307.44 | 536,519 | +26.36(+9.38%) |
Dec 24, 2018 | 286.04 | 286.76 | 274.02 | 281.08 | 340,700 | -9.21(-3.17%) |
Dec 21, 2018 | 283.79 | 294.04 | 283.31 | 290.29 | 1,105,300 | +6.01(+2.11%) |
Dec 20, 2018 | 296.14 | 303.21 | 275.48 | 284.28 | 874,347 | -11.86(-4.00%) |
Dec 19, 2018 | 305.00 | 314.66 | 290.45 | 296.14 | 647,098 | -8.66(-2.84%) |
Dec 18, 2018 | 305.11 | 306.75 | 299.14 | 304.80 | 552,243 | +6.03(+2.02%) |
Dec 17, 2018 | 312.57 | 312.57 | 295.40 | 298.77 | 758,392 | -17.42(-5.51%) |
Dec 14, 2018 | 313.63 | 323.93 | 312.03 | 316.19 | 348,500 | -3.53(-1.10%) |
Dec 13, 2018 | 332.42 | 338.21 | 317.26 | 319.72 | 438,037 | -10.97(-3.32%) |
Dec 12, 2018 | 335.00 | 341.09 | 330.32 | 330.69 | 376,924 | +2.56(+0.78%) |
Dec 11, 2018 | 330.00 | 330.80 | 322.60 | 328.13 | 391,828 | +4.47(+1.38%) |
Dec 10, 2018 | 317.90 | 326.79 | 312.46 | 323.66 | 447,764 | +6.14(+1.93%) |
Dec 07, 2018 | 331.56 | 333.00 | 315.05 | 317.52 | 469,000 | -15.46(-4.64%) |
Dec 06, 2018 | 318.00 | 333.26 | 310.58 | 332.98 | 501,107 | +5.80(+1.77%) |
Dec 04, 2018 | 340.83 | 343.20 | 321.90 | 327.18 | 587,700 | -16.27(-4.74%) |
Dec 03, 2018 | 339.62 | 344.99 | 333.21 | 343.45 | 571,745 | +10.77(+3.24%) |
Nov 30, 2018 | 334.36 | 335.98 | 329.04 | 332.68 | 522,900 | +0.69(+0.21%) |
Nov 29, 2018 | 331.65 | 335.42 | 327.00 | 331.99 | 520,282 | -3.23(-0.96%) |
Nov 28, 2018 | 316.64 | 335.99 | 316.45 | 335.22 | 709,302 | +21.27(+6.77%) |
Nov 27, 2018 | 309.30 | 318.52 | 304.56 | 313.95 | 1,090,199 | +2.80(+0.90%) |
Nov 26, 2018 | 301.40 | 312.27 | 295.20 | 311.15 | 724,516 | +11.74(+3.92%) |
Nov 23, 2018 | 299.88 | 305.70 | 298.25 | 299.41 | 224,600 | -2.19(-0.73%) |
Nov 21, 2018 | 301.60 | 301.60 | 301.60 | 0 | -0.69(-0.23%) | |
Nov 20, 2018 | 288.92 | 307.92 | 280.83 | 302.29 | 963,799 | +2.46(+0.82%) |
Nov 19, 2018 | 316.03 | 316.32 | 293.73 | 299.83 | 950,857 | -19.95(-6.24%) |
Nov 16, 2018 | 318.04 | 332.15 | 315.38 | 319.78 | 752,800 | -1.00(-0.31%) |
Nov 15, 2018 | 310.58 | 324.27 | 301.12 | 320.78 | 931,334 | +8.22(+2.63%) |
Nov 14, 2018 | 333.30 | 335.16 | 309.83 | 312.56 | 1,160,548 | -18.07(-5.47%) |
Nov 13, 2018 | 342.40 | 351.74 | 329.30 | 330.63 | 784,614 | -7.23(-2.14%) |
Nov 12, 2018 | 388.99 | 388.99 | 330.01 | 337.86 | 1,692,893 | -67.31(-16.61%) |
Nov 09, 2018 | 413.32 | 413.32 | 395.64 | 405.17 | 527,300 | -8.68(-2.10%) |
Nov 08, 2018 | 409.80 | 420.18 | 404.01 | 413.85 | 436,239 | +1.75(+0.42%) |
Nov 07, 2018 | 410.00 | 427.70 | 402.00 | 412.10 | 815,654 | +22.25(+5.71%) |
Nov 06, 2018 | 392.78 | 399.58 | 381.84 | 389.85 | 442,598 | -3.06(-0.78%) |
Nov 05, 2018 | 385.85 | 395.24 | 379.51 | 392.91 | 707,486 | +8.78(+2.29%) |
Nov 02, 2018 | 390.00 | 399.88 | 376.12 | 384.13 | 765,300 | +7.19(+1.91%) |
Nov 01, 2018 | 357.00 | 378.37 | 342.00 | 376.94 | 1,482,052 | +35.74(+10.47%) |
Oct 31, 2018 | 338.00 | 352.45 | 333.88 | 341.20 | 897,698 | +9.98(+3.01%) |
Oct 30, 2018 | 320.15 | 333.67 | 315.34 | 331.22 | 602,824 | +11.19(+3.50%) |
Oct 29, 2018 | 331.39 | 339.69 | 313.40 | 320.03 | 730,090 | -10.32(-3.12%) |
Oct 26, 2018 | 320.10 | 337.52 | 317.56 | 330.35 | 753,300 | -2.77(-0.83%) |
Oct 25, 2018 | 352.00 | 352.00 | 317.00 | 333.12 | 1,416,132 | -19.59(-5.55%) |
Oct 24, 2018 | 369.48 | 376.80 | 352.00 | 352.71 | 497,901 | -17.33(-4.68%) |
Oct 23, 2018 | 358.89 | 373.85 | 350.25 | 370.04 | 492,533 | +3.84(+1.05%) |
Oct 22, 2018 | 363.02 | 368.69 | 355.61 | 366.20 | 504,893 | +3.78(+1.04%) |
Oct 19, 2018 | 388.41 | 391.70 | 360.63 | 362.42 | 850,400 | -24.21(-6.26%) |
Oct 18, 2018 | 389.47 | 389.96 | 380.05 | 386.63 | 462,805 | -3.16(-0.81%) |
Oct 17, 2018 | 391.57 | 391.57 | 380.05 | 389.79 | 355,505 | +2.91(+0.75%) |
Oct 16, 2018 | 376.28 | 388.11 | 374.74 | 386.88 | 460,620 | +14.80(+3.98%) |
Oct 15, 2018 | 383.78 | 387.97 | 367.24 | 372.08 | 674,031 | -12.70(-3.30%) |
Oct 12, 2018 | 381.57 | 396.19 | 374.26 | 384.78 | 989,200 | +17.24(+4.69%) |
Oct 11, 2018 | 372.00 | 383.88 | 363.63 | 367.54 | 815,544 | -9.35(-2.48%) |
Oct 10, 2018 | 394.64 | 396.99 | 375.61 | 376.89 | 865,826 | -18.19(-4.60%) |
Oct 09, 2018 | 397.35 | 408.87 | 393.96 | 395.08 | 536,320 | -3.93(-0.98%) |
Oct 08, 2018 | 414.17 | 415.55 | 388.39 | 399.01 | 785,224 | -16.70(-4.02%) |
Oct 05, 2018 | 418.99 | 430.93 | 405.48 | 415.71 | 565,000 | -1.08(-0.26%) |
Oct 04, 2018 | 424.81 | 424.97 | 407.62 | 416.79 | 587,510 | -9.63(-2.26%) |
Oct 03, 2018 | 429.59 | 431.00 | 418.41 | 426.42 | 470,167 | -2.75(-0.64%) |
Oct 02, 2018 | 442.92 | 442.92 | 426.39 | 429.17 | 843,877 | -15.08(-3.39%) |