Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 233.00 | 246.91 | 233.00 | 237.23 | 1,338,109 | +8.87(+3.88%) |
Oct 30, 2018 | 225.35 | 228.68 | 216.32 | 228.36 | 1,747,364 | +4.17(+1.86%) |
Oct 29, 2018 | 235.83 | 238.43 | 220.42 | 224.19 | 1,643,021 | -7.60(-3.28%) |
Oct 26, 2018 | 220.90 | 239.38 | 220.01 | 231.79 | 2,572,200 | -32.13(-12.17%) |
Oct 25, 2018 | 262.50 | 268.95 | 259.43 | 263.92 | 892,671 | +5.97(+2.31%) |
Oct 24, 2018 | 273.86 | 274.18 | 257.60 | 257.95 | 758,325 | -15.36(-5.62%) |
Oct 23, 2018 | 271.16 | 275.50 | 265.43 | 273.31 | 1,032,265 | -3.75(-1.35%) |
Oct 22, 2018 | 283.77 | 286.05 | 276.20 | 277.06 | 660,647 | -4.78(-1.70%) |
Oct 19, 2018 | 290.20 | 295.95 | 281.79 | 281.84 | 792,100 | -7.37(-2.55%) |
Oct 18, 2018 | 296.27 | 297.93 | 288.22 | 289.21 | 513,335 | -7.77(-2.62%) |
Oct 17, 2018 | 292.74 | 298.42 | 289.26 | 296.98 | 373,192 | +2.43(+0.82%) |
Oct 16, 2018 | 289.99 | 295.30 | 285.24 | 294.55 | 545,304 | +7.40(+2.58%) |
Oct 15, 2018 | 289.54 | 292.17 | 281.53 | 287.15 | 621,210 | -2.86(-0.99%) |
Oct 12, 2018 | 298.92 | 303.55 | 282.62 | 290.01 | 1,118,000 | -2.88(-0.98%) |
Oct 11, 2018 | 298.64 | 302.88 | 291.80 | 292.89 | 867,308 | -8.25(-2.74%) |
Oct 10, 2018 | 317.29 | 317.29 | 301.08 | 301.14 | 755,590 | -14.91(-4.72%) |
Oct 09, 2018 | 317.41 | 318.48 | 314.92 | 316.05 | 276,503 | -2.32(-0.73%) |
Oct 08, 2018 | 319.38 | 320.00 | 312.92 | 318.37 | 357,576 | -1.34(-0.42%) |
Oct 05, 2018 | 321.19 | 322.91 | 316.37 | 319.71 | 353,700 | -0.90(-0.28%) |
Oct 04, 2018 | 324.16 | 330.50 | 317.44 | 320.61 | 503,349 | -0.78(-0.24%) |
Oct 03, 2018 | 310.29 | 322.32 | 310.20 | 321.39 | 489,115 | +14.44(+4.70%) |
Oct 02, 2018 | 311.67 | 313.63 | 304.21 | 306.95 | 504,978 | -5.25(-1.68%) |
Oct 01, 2018 | 313.07 | 315.81 | 311.12 | 312.20 | 356,052 | +1.37(+0.44%) |
Sep 28, 2018 | 311.96 | 313.14 | 310.15 | 310.83 | 456,900 | -2.30(-0.73%) |
Sep 27, 2018 | 316.24 | 319.12 | 312.05 | 313.13 | 379,589 | -3.51(-1.11%) |
Sep 26, 2018 | 322.61 | 322.61 | 315.41 | 316.64 | 463,065 | -4.57(-1.42%) |
Sep 25, 2018 | 321.65 | 323.54 | 320.41 | 321.21 | 250,712 | +0.38(+0.12%) |
Sep 24, 2018 | 324.10 | 324.91 | 318.98 | 320.83 | 268,694 | -3.26(-1.01%) |
Sep 21, 2018 | 327.78 | 329.88 | 322.92 | 324.09 | 628,800 | -3.58(-1.09%) |
Sep 20, 2018 | 320.49 | 329.45 | 320.49 | 327.67 | 518,618 | +8.45(+2.65%) |
Sep 19, 2018 | 317.00 | 322.49 | 316.48 | 319.22 | 471,860 | +2.50(+0.79%) |
Sep 18, 2018 | 318.74 | 320.03 | 316.35 | 316.72 | 332,513 | -1.85(-0.58%) |
Sep 17, 2018 | 319.73 | 323.74 | 314.17 | 318.57 | 302,210 | -0.72(-0.23%) |
Sep 14, 2018 | 315.69 | 321.32 | 314.53 | 319.29 | 332,100 | +4.48(+1.42%) |
Sep 13, 2018 | 319.36 | 321.98 | 314.03 | 314.81 | 283,506 | -2.60(-0.82%) |
Sep 12, 2018 | 320.36 | 326.51 | 315.32 | 317.41 | 429,056 | -7.97(-2.45%) |
Sep 11, 2018 | 324.00 | 326.94 | 323.01 | 325.38 | 223,596 | +1.25(+0.39%) |
Sep 10, 2018 | 324.07 | 327.65 | 322.40 | 324.13 | 258,515 | +1.41(+0.44%) |
Sep 07, 2018 | 322.99 | 325.25 | 320.29 | 322.72 | 366,800 | +2.25(+0.70%) |
Sep 06, 2018 | 325.73 | 327.48 | 319.67 | 320.47 | 326,932 | -5.26(-1.61%) |
Sep 05, 2018 | 325.24 | 327.58 | 322.78 | 325.73 | 351,368 | -0.48(-0.15%) |
Sep 04, 2018 | 322.33 | 327.80 | 322.12 | 326.21 | 362,489 | +3.46(+1.07%) |
Aug 31, 2018 | 322.75 | 322.75 | 322.75 | 0 | +1.87(+0.58%) | |
Aug 30, 2018 | 322.74 | 323.50 | 320.43 | 320.88 | 242,648 | -2.58(-0.80%) |
Aug 29, 2018 | 327.30 | 327.89 | 320.35 | 323.46 | 314,807 | -3.13(-0.96%) |
Aug 28, 2018 | 332.08 | 332.90 | 323.95 | 326.59 | 585,632 | -4.65(-1.40%) |
Aug 27, 2018 | 328.16 | 332.90 | 327.12 | 331.24 | 263,727 | +4.71(+1.44%) |
Aug 24, 2018 | 327.00 | 329.18 | 325.14 | 326.53 | 434,900 | +0.78(+0.24%) |
Aug 23, 2018 | 326.97 | 329.34 | 321.85 | 325.75 | 348,605 | -0.41(-0.13%) |
Aug 22, 2018 | 326.90 | 330.00 | 325.95 | 326.16 | 193,178 | -2.57(-0.78%) |
Aug 21, 2018 | 325.19 | 330.27 | 324.50 | 328.73 | 391,762 | +4.42(+1.36%) |
Aug 20, 2018 | 320.35 | 324.91 | 318.50 | 324.31 | 402,101 | +3.55(+1.11%) |
Aug 17, 2018 | 321.16 | 322.27 | 319.39 | 320.76 | 595,000 | -0.65(-0.20%) |
Aug 16, 2018 | 318.77 | 325.94 | 316.08 | 321.41 | 327,615 | +5.49(+1.74%) |
Aug 15, 2018 | 318.00 | 319.99 | 314.46 | 315.92 | 357,704 | -4.31(-1.35%) |
Aug 14, 2018 | 317.33 | 320.68 | 314.66 | 320.23 | 245,137 | +4.94(+1.57%) |
Aug 13, 2018 | 317.24 | 321.80 | 314.80 | 315.29 | 345,610 | -1.46(-0.46%) |
Aug 10, 2018 | 315.59 | 318.69 | 313.83 | 316.75 | 297,100 | -2.25(-0.71%) |
Aug 09, 2018 | 321.15 | 322.31 | 316.76 | 319.00 | 287,427 | -2.95(-0.92%) |
Aug 08, 2018 | 321.50 | 323.47 | 320.20 | 321.95 | 251,703 | -0.12(-0.04%) |
Aug 07, 2018 | 324.77 | 328.17 | 319.76 | 322.07 | 331,053 | -2.70(-0.83%) |
Aug 06, 2018 | 322.71 | 328.76 | 318.38 | 324.77 | 460,489 | +3.11(+0.97%) |
Aug 03, 2018 | 321.94 | 324.86 | 319.74 | 321.66 | 544,700 | +0.85(+0.26%) |
Aug 02, 2018 | 310.59 | 321.37 | 309.32 | 320.81 | 370,009 | +7.27(+2.32%) |
Aug 01, 2018 | 308.24 | 315.88 | 308.24 | 313.54 | 494,846 | +5.66(+1.84%) |
Jul 31, 2018 | 302.97 | 308.99 | 301.50 | 307.88 | 754,404 | +6.28(+2.08%) |
Jul 30, 2018 | 317.69 | 321.07 | 301.03 | 301.60 | 930,267 | -15.72(-4.95%) |
Jul 27, 2018 | 320.03 | 333.74 | 314.70 | 317.32 | 1,088,600 | +6.09(+1.96%) |
Jul 26, 2018 | 311.77 | 316.18 | 310.79 | 311.23 | 627,065 | +0.47(+0.15%) |
Jul 25, 2018 | 311.72 | 313.99 | 308.66 | 310.76 | 418,429 | -1.16(-0.37%) |
Jul 24, 2018 | 317.64 | 310.42 | 311.92 | 379,319 | -3.56(-1.13%) | |
Jul 23, 2018 | 308.85 | 316.27 | 308.14 | 315.48 | 345,816 | +6.76(+2.19%) |
Jul 20, 2018 | 310.77 | 305.18 | 308.72 | 291,893 | +1.70(+0.55%) | |
Jul 19, 2018 | 307.47 | 308.29 | 302.77 | 307.02 | 306,583 | -1.72(-0.56%) |
Jul 18, 2018 | 309.46 | 312.13 | 307.58 | 308.74 | 469,068 | +0.55(+0.18%) |
Jul 17, 2018 | 302.06 | 310.10 | 301.40 | 308.19 | 521,409 | +5.80(+1.92%) |
Jul 16, 2018 | 296.61 | 304.19 | 296.61 | 302.39 | 411,474 | +7.09(+2.40%) |
Jul 13, 2018 | 299.76 | 300.49 | 294.03 | 295.30 | 433,704 | -5.19(-1.73%) |
Jul 12, 2018 | 300.92 | 296.76 | 300.49 | 386,221 | -0.43(-0.14%) | |
Jul 11, 2018 | 300.93 | 305.45 | 295.06 | 300.92 | 308,035 | -1.00(-0.33%) |
Jul 10, 2018 | 304.25 | 307.46 | 299.45 | 301.92 | 399,198 | -2.33(-0.77%) |
Jul 09, 2018 | 296.65 | 305.40 | 296.65 | 304.25 | 444,003 | +8.83(+2.99%) |
Jul 06, 2018 | 289.80 | 296.98 | 288.20 | 295.42 | 408,157 | +3.97(+1.36%) |
Jul 05, 2018 | 291.94 | 292.63 | 288.50 | 291.45 | 451,022 | +2.43(+0.84%) |
Jul 03, 2018 | 289.02 | 289.02 | 289.02 | 0 | -3.22(-1.10%) | |
Jul 02, 2018 | 285.45 | 294.42 | 284.42 | 292.24 | 442,975 | +3.48(+1.21%) |
Jun 29, 2018 | 293.23 | 298.42 | 288.56 | 288.76 | 472,560 | -2.89(-0.99%) |
Jun 28, 2018 | 290.24 | 293.14 | 287.57 | 291.65 | 654,710 | +2.32(+0.80%) |
Jun 27, 2018 | 300.38 | 302.18 | 288.98 | 289.33 | 806,502 | -9.98(-3.33%) |
Jun 26, 2018 | 301.37 | 302.89 | 298.57 | 299.31 | 773,521 | -2.85(-0.94%) |
Jun 25, 2018 | 308.49 | 308.49 | 297.48 | 302.16 | 756,431 | -8.01(-2.58%) |
Jun 22, 2018 | 319.08 | 319.28 | 309.65 | 310.17 | 778,185 | -5.91(-1.87%) |
Jun 21, 2018 | 317.25 | 321.10 | 312.13 | 316.08 | 318,351 | -2.40(-0.75%) |
Jun 20, 2018 | 320.98 | 317.64 | 318.48 | 254,461 | +1.70(+0.54%) | |
Jun 19, 2018 | 313.24 | 317.02 | 310.12 | 316.78 | 557,447 | -1.49(-0.47%) |
Jun 18, 2018 | 312.93 | 319.38 | 312.03 | 318.27 | 260,180 | +2.45(+0.78%) |
Jun 15, 2018 | 318.31 | 311.38 | 315.82 | 935,663 | -0.67(-0.21%) | |
Jun 14, 2018 | 320.59 | 320.60 | 314.49 | 316.49 | 416,948 | -3.84(-1.20%) |
Jun 13, 2018 | 320.53 | 325.41 | 316.85 | 320.33 | 360,893 | +0.19(+0.06%) |
Jun 12, 2018 | 322.72 | 323.38 | 317.36 | 320.14 | 298,018 | -0.97(-0.30%) |
Jun 11, 2018 | 327.91 | 329.65 | 319.25 | 321.11 | 371,193 | -4.61(-1.42%) |
Jun 08, 2018 | 322.21 | 326.21 | 319.87 | 325.72 | 384,148 | +3.32(+1.03%) |
Jun 07, 2018 | 325.00 | 326.57 | 319.41 | 322.40 | 456,057 | -1.19(-0.37%) |
Jun 06, 2018 | 325.72 | 323.59 | 453,472 | +4.89(+1.53%) | ||
Jun 05, 2018 | 320.21 | 321.83 | 317.62 | 318.70 | 374,772 | -0.82(-0.26%) |
Jun 04, 2018 | 318.52 | 319.99 | 316.25 | 319.52 | 443,351 | +1.79(+0.56%) |
Jun 01, 2018 | 316.93 | 319.69 | 315.96 | 317.73 | 677,103 | +5.60(+1.79%) |
May 31, 2018 | 314.92 | 316.67 | 310.20 | 312.13 | 515,637 | -2.85(-0.90%) |
May 30, 2018 | 312.09 | 317.77 | 310.66 | 314.98 | 695,260 | +7.99(+2.60%) |
May 29, 2018 | 315.77 | 316.58 | 305.16 | 306.99 | 877,410 | -12.47(-3.90%) |
May 25, 2018 | 319.46 | 319.46 | 319.46 | 0 | -2.83(-0.88%) | |
May 24, 2018 | 322.70 | 323.76 | 317.60 | 322.29 | 356,093 | -1.41(-0.44%) |
May 23, 2018 | 320.81 | 324.47 | 319.37 | 323.70 | 443,307 | -0.61(-0.19%) |
May 22, 2018 | 323.67 | 327.91 | 322.86 | 324.31 | 284,361 | +2.11(+0.65%) |
May 21, 2018 | 324.63 | 326.24 | 321.26 | 322.20 | 469,332 | +0.42(+0.13%) |
May 18, 2018 | 324.00 | 325.93 | 320.00 | 321.78 | 386,033 | -1.58(-0.49%) |
May 17, 2018 | 321.97 | 325.35 | 319.63 | 323.36 | 675,525 | +1.27(+0.39%) |
May 16, 2018 | 319.92 | 325.38 | 318.14 | 322.09 | 361,381 | +0.80(+0.25%) |
May 15, 2018 | 317.96 | 323.00 | 317.92 | 321.29 | 445,518 | +2.09(+0.65%) |
May 14, 2018 | 321.20 | 322.56 | 318.05 | 319.20 | 481,843 | -1.82(-0.57%) |
May 11, 2018 | 321.50 | 324.77 | 319.58 | 321.02 | 343,294 | +0.74(+0.23%) |
May 10, 2018 | 317.84 | 323.70 | 315.84 | 320.28 | 401,818 | +3.16(+1.00%) |
May 09, 2018 | 313.44 | 318.71 | 310.44 | 317.12 | 387,706 | +4.39(+1.40%) |
May 08, 2018 | 306.51 | 313.93 | 306.51 | 312.73 | 538,230 | +5.41(+1.76%) |
May 07, 2018 | 306.00 | 309.48 | 303.10 | 307.32 | 363,839 | +1.50(+0.49%) |
May 04, 2018 | 302.13 | 309.23 | 297.96 | 305.82 | 508,955 | +2.34(+0.77%) |
May 03, 2018 | 303.00 | 306.09 | 294.23 | 303.48 | 639,333 | -2.53(-0.83%) |
May 02, 2018 | 304.22 | 309.40 | 299.78 | 306.01 | 846,622 | +0.55(+0.18%) |
May 01, 2018 | 295.00 | 308.37 | 294.72 | 305.46 | 832,252 | +5.85(+1.95%) |
Apr 30, 2018 | 305.92 | 306.81 | 299.61 | 299.61 | 939,528 | -6.00(-1.96%) |
Apr 27, 2018 | 300.00 | 306.75 | 297.03 | 305.61 | 2,129,453 | +48.24(+18.74%) |
Apr 26, 2018 | 257.79 | 260.19 | 256.00 | 257.37 | 535,261 | -0.21(-0.08%) |
Apr 25, 2018 | 258.27 | 259.84 | 254.80 | 257.58 | 484,330 | -0.03(-0.01%) |
Apr 24, 2018 | 257.24 | 262.68 | 253.21 | 257.61 | 697,318 | +3.38(+1.33%) |
Apr 23, 2018 | 252.15 | 255.83 | 250.24 | 254.23 | 304,320 | +3.40(+1.36%) |
Apr 20, 2018 | 250.54 | 253.74 | 248.76 | 250.83 | 476,318 | +1.69(+0.68%) |
Apr 19, 2018 | 241.30 | 251.16 | 241.30 | 249.14 | 587,141 | +6.42(+2.65%) |
Apr 18, 2018 | 245.53 | 247.00 | 241.83 | 242.72 | 576,938 | -1.89(-0.77%) |
Apr 17, 2018 | 249.20 | 249.20 | 243.68 | 244.61 | 400,786 | -1.96(-0.79%) |
Apr 16, 2018 | 249.51 | 252.01 | 245.46 | 246.57 | 288,234 | -0.46(-0.19%) |
Apr 13, 2018 | 253.90 | 253.90 | 245.39 | 247.03 | 620,647 | -3.53(-1.41%) |
Apr 12, 2018 | 245.91 | 252.39 | 244.00 | 250.56 | 362,958 | +6.97(+2.86%) |
Apr 11, 2018 | 243.12 | 245.76 | 241.78 | 243.59 | 357,135 | -2.07(-0.84%) |
Apr 10, 2018 | 241.80 | 246.62 | 239.66 | 245.66 | 659,974 | +8.55(+3.61%) |
Apr 09, 2018 | 238.43 | 243.32 | 236.86 | 237.11 | 435,964 | +1.05(+0.44%) |
Apr 06, 2018 | 239.29 | 241.60 | 232.64 | 236.06 | 707,447 | -6.22(-2.57%) |
Apr 05, 2018 | 242.41 | 244.98 | 240.29 | 242.28 | 420,714 | +1.47(+0.61%) |
Apr 04, 2018 | 231.14 | 241.72 | 231.01 | 240.81 | 587,711 | +4.32(+1.83%) |
Apr 03, 2018 | 235.72 | 238.65 | 231.60 | 236.49 | 550,000 | +3.07(+1.32%) |
Apr 02, 2018 | 240.00 | 240.94 | 227.78 | 233.42 | 793,657 | -6.59(-2.75%) |
Mar 29, 2018 | 240.01 | 240.01 | 240.01 | 0 | +4.20(+1.78%) | |
Mar 28, 2018 | 238.87 | 239.93 | 232.27 | 235.81 | 1,027,003 | -3.40(-1.42%) |
Mar 27, 2018 | 249.92 | 250.93 | 237.44 | 239.21 | 622,057 | -10.26(-4.11%) |
Mar 26, 2018 | 244.82 | 249.93 | 243.25 | 249.47 | 602,129 | +9.92(+4.14%) |
Mar 23, 2018 | 252.39 | 254.99 | 238.50 | 239.55 | 813,269 | -11.12(-4.44%) |
Mar 22, 2018 | 260.54 | 262.23 | 250.29 | 250.67 | 752,231 | -14.37(-5.42%) |
Mar 21, 2018 | 265.53 | 268.73 | 261.63 | 265.04 | 514,033 | +0.45(+0.17%) |
Mar 20, 2018 | 263.33 | 265.16 | 261.00 | 264.59 | 577,710 | +4.00(+1.53%) |
Mar 19, 2018 | 265.51 | 268.97 | 258.26 | 260.59 | 648,812 | -3.21(-1.22%) |
Mar 16, 2018 | 261.47 | 266.80 | 259.80 | 263.80 | 11,017,295 | +4.03(+1.55%) |
Mar 15, 2018 | 261.19 | 262.73 | 258.13 | 259.77 | 630,353 | +0.24(+0.09%) |
Mar 14, 2018 | 263.04 | 263.35 | 258.13 | 259.53 | 591,657 | -2.66(-1.01%) |
Mar 13, 2018 | 268.00 | 268.20 | 260.49 | 262.19 | 723,921 | -5.29(-1.98%) |
Mar 12, 2018 | 269.00 | 271.48 | 265.33 | 267.48 | 901,882 | -3.24(-1.20%) |
Mar 09, 2018 | 268.63 | 271.79 | 266.34 | 270.72 | 408,372 | +5.56(+2.10%) |
Mar 08, 2018 | 267.77 | 270.00 | 261.26 | 265.16 | 296,614 | -1.27(-0.48%) |
Mar 07, 2018 | 261.69 | 267.07 | 260.08 | 266.43 | 423,336 | +0.32(+0.12%) |
Mar 06, 2018 | 261.65 | 266.23 | 257.15 | 266.11 | 516,923 | +5.99(+2.30%) |
Mar 05, 2018 | 253.45 | 261.78 | 248.97 | 260.12 | 422,550 | +4.26(+1.66%) |
Mar 02, 2018 | 247.49 | 256.94 | 244.85 | 255.86 | 502,659 | +5.68(+2.27%) |
Mar 01, 2018 | 249.71 | 254.87 | 247.83 | 250.18 | 381,887 | +1.20(+0.48%) |
Feb 28, 2018 | 248.86 | 257.30 | 248.86 | 248.98 | 488,620 | +1.31(+0.53%) |
Feb 27, 2018 | 250.40 | 254.32 | 247.48 | 247.67 | 319,983 | -4.04(-1.61%) |
Feb 26, 2018 | 249.26 | 251.75 | 246.59 | 251.71 | 277,736 | +3.63(+1.46%) |
Feb 23, 2018 | 244.68 | 248.25 | 243.67 | 248.08 | 237,020 | +4.26(+1.75%) |
Feb 22, 2018 | 254.57 | 254.57 | 243.00 | 243.82 | 361,794 | -8.75(-3.46%) |
Feb 21, 2018 | 250.01 | 254.84 | 250.01 | 252.57 | 372,192 | +3.16(+1.27%) |
Feb 20, 2018 | 248.08 | 252.46 | 247.40 | 249.41 | 343,896 | +0.60(+0.24%) |
Feb 16, 2018 | 248.81 | 248.81 | 248.81 | 0 | -0.06(-0.02%) | |
Feb 15, 2018 | 250.27 | 254.38 | 244.96 | 248.87 | 395,824 | +1.38(+0.56%) |
Feb 14, 2018 | 249.50 | 239.45 | 247.49 | 482,568 | +8.04(+3.36%) | |
Feb 13, 2018 | 237.37 | 242.00 | 237.06 | 239.45 | 365,226 | -0.41(-0.17%) |
Feb 12, 2018 | 239.90 | 244.30 | 236.46 | 239.86 | 388,905 | +1.21(+0.51%) |
Feb 09, 2018 | 231.85 | 240.23 | 226.75 | 238.65 | 944,019 | +11.57(+5.10%) |
Feb 08, 2018 | 241.21 | 242.50 | 226.95 | 227.08 | 440,317 | -13.44(-5.59%) |
Feb 07, 2018 | 242.95 | 242.95 | 240.13 | 240.52 | 329,011 | -2.91(-1.20%) |
Feb 06, 2018 | 233.96 | 245.89 | 226.61 | 243.43 | 815,795 | +4.77(+2.00%) |
Feb 05, 2018 | 244.68 | 248.03 | 232.10 | 238.66 | 346,956 | -10.44(-4.19%) |
Feb 02, 2018 | 254.00 | 256.93 | 247.87 | 249.10 | 398,728 | -4.28(-1.69%) |
Feb 01, 2018 | 245.28 | 253.49 | 243.69 | 253.38 | 352,603 | +6.83(+2.77%) |
Jan 31, 2018 | 248.11 | 254.84 | 245.31 | 246.55 | 374,303 | -0.47(-0.19%) |
Jan 30, 2018 | 247.59 | 250.41 | 246.00 | 247.02 | 456,168 | -3.24(-1.29%) |
Jan 29, 2018 | 257.74 | 260.93 | 249.82 | 250.26 | 415,526 | -7.57(-2.94%) |
Jan 26, 2018 | 250.00 | 258.99 | 250.00 | 257.83 | 755,015 | -3.30(-1.26%) |
Jan 25, 2018 | 262.79 | 262.79 | 259.95 | 261.13 | 480,271 | +0.41(+0.16%) |
Jan 24, 2018 | 262.64 | 263.09 | 258.72 | 260.72 | 399,869 | -0.62(-0.24%) |
Jan 23, 2018 | 258.89 | 262.47 | 257.05 | 261.34 | 440,455 | +1.99(+0.77%) |
Jan 22, 2018 | 256.78 | 259.45 | 255.44 | 259.35 | 310,450 | +3.03(+1.18%) |
Jan 19, 2018 | 253.61 | 256.65 | 253.51 | 256.32 | 379,867 | +2.33(+0.92%) |
Jan 18, 2018 | 254.80 | 257.11 | 253.26 | 253.99 | 327,554 | -0.63(-0.25%) |
Jan 17, 2018 | 253.71 | 254.91 | 249.73 | 254.62 | 269,975 | +2.92(+1.16%) |
Jan 16, 2018 | 255.01 | 257.24 | 250.12 | 251.70 | 418,769 | -1.48(-0.58%) |
Jan 12, 2018 | 253.18 | 253.18 | 253.18 | 0 | +2.53(+1.01%) | |
Jan 11, 2018 | 251.14 | 253.20 | 247.89 | 250.65 | 267,539 | +1.00(+0.40%) |
Jan 10, 2018 | 254.10 | 249.65 | 299,849 | +2.76(+1.12%) | ||
Jan 09, 2018 | 245.76 | 249.45 | 244.81 | 246.89 | 299,245 | +3.31(+1.36%) |
Jan 08, 2018 | 243.89 | 244.04 | 241.16 | 243.58 | 409,217 | -0.27(-0.11%) |
Jan 05, 2018 | 241.86 | 244.44 | 240.05 | 243.85 | 402,884 | +3.91(+1.63%) |
Jan 04, 2018 | 239.57 | 241.78 | 238.18 | 239.94 | 721,871 | +2.27(+0.96%) |
Jan 03, 2018 | 236.96 | 238.34 | 234.35 | 237.67 | 341,874 | +0.29(+0.12%) |
Jan 02, 2018 | 235.89 | 237.55 | 233.81 | 237.38 | 395,968 | +3.61(+1.54%) |
Dec 29, 2017 | 233.77 | 233.77 | 233.77 | 0 | -3.94(-1.66%) | |
Dec 28, 2017 | 235.39 | 237.90 | 234.30 | 237.71 | 259,490 | +2.82(+1.20%) |
Dec 27, 2017 | 235.84 | 236.20 | 234.11 | 234.89 | 368,552 | -1.28(-0.54%) |
Dec 26, 2017 | 241.00 | 241.00 | 235.06 | 236.17 | 304,846 | -5.53(-2.29%) |
Dec 22, 2017 | 241.92 | 241.92 | 235.41 | 241.70 | 284,321 | +0.03(+0.01%) |
Dec 21, 2017 | 238.45 | 242.48 | 237.12 | 241.67 | 261,930 | +5.37(+2.27%) |
Dec 20, 2017 | 240.49 | 242.41 | 232.41 | 236.30 | 459,958 | -1.93(-0.81%) |
Dec 19, 2017 | 241.17 | 242.56 | 237.91 | 238.23 | 549,785 | -2.42(-1.01%) |
Dec 18, 2017 | 240.70 | 242.92 | 237.59 | 240.65 | 712,169 | +3.10(+1.30%) |
Dec 15, 2017 | 228.00 | 239.40 | 228.00 | 237.55 | 1,820,950 | +7.88(+3.43%) |
Dec 14, 2017 | 233.29 | 234.78 | 227.46 | 229.67 | 731,250 | -1.62(-0.70%) |
Dec 13, 2017 | 234.62 | 236.86 | 230.87 | 231.29 | 664,309 | -3.61(-1.54%) |
Dec 12, 2017 | 235.06 | 235.92 | 230.78 | 234.90 | 420,238 | +2.51(+1.08%) |
Dec 11, 2017 | 232.26 | 233.92 | 230.41 | 232.39 | 561,528 | +0.12(+0.05%) |
Dec 08, 2017 | 232.19 | 233.65 | 228.99 | 232.27 | 316,123 | +2.48(+1.08%) |
Dec 07, 2017 | 228.28 | 232.07 | 226.21 | 229.79 | 425,617 | +1.13(+0.49%) |
Dec 06, 2017 | 226.06 | 231.03 | 225.94 | 228.66 | 315,245 | +1.13(+0.50%) |
Dec 05, 2017 | 233.41 | 235.27 | 226.11 | 227.53 | 385,380 | -3.74(-1.62%) |
Dec 04, 2017 | 232.00 | 233.74 | 230.82 | 231.27 | 446,315 | +3.10(+1.36%) |
Dec 01, 2017 | 227.04 | 230.80 | 221.34 | 228.17 | 401,101 | +0.53(+0.23%) |
Nov 30, 2017 | 229.22 | 233.46 | 226.01 | 227.64 | 567,318 | +0.66(+0.29%) |
Nov 29, 2017 | 222.80 | 229.67 | 222.16 | 226.98 | 642,158 | +5.65(+2.55%) |
Nov 28, 2017 | 214.60 | 221.70 | 214.31 | 221.33 | 262,575 | +7.92(+3.71%) |
Nov 27, 2017 | 213.00 | 215.61 | 212.30 | 213.41 | 219,397 | +0.31(+0.15%) |
Nov 24, 2017 | 215.11 | 216.30 | 213.00 | 213.10 | 113,562 | -0.98(-0.46%) |
Nov 22, 2017 | 215.61 | 215.75 | 212.77 | 214.08 | 179,855 | -0.84(-0.39%) |
Nov 21, 2017 | 216.02 | 216.44 | 212.71 | 214.92 | 326,735 | -0.23(-0.11%) |
Nov 20, 2017 | 215.07 | 216.84 | 214.08 | 215.15 | 305,878 | -0.07(-0.03%) |
Nov 17, 2017 | 213.13 | 216.53 | 211.91 | 215.22 | 263,274 | +0.99(+0.46%) |
Nov 16, 2017 | 215.00 | 216.84 | 212.03 | 214.23 | 309,805 | +0.49(+0.23%) |
Nov 15, 2017 | 210.00 | 215.03 | 208.23 | 213.74 | 342,041 | +0.46(+0.22%) |
Nov 14, 2017 | 210.40 | 214.07 | 210.40 | 213.28 | 354,701 | +1.02(+0.48%) |
Nov 13, 2017 | 206.72 | 212.67 | 204.79 | 212.26 | 524,598 | +3.38(+1.62%) |
Nov 10, 2017 | 208.81 | 210.23 | 207.81 | 208.88 | 278,785 | +0.65(+0.31%) |
Nov 09, 2017 | 208.04 | 212.12 | 204.32 | 208.23 | 393,052 | -1.33(-0.63%) |
Nov 08, 2017 | 214.54 | 215.92 | 208.31 | 209.56 | 587,036 | -5.50(-2.56%) |
Nov 07, 2017 | 218.03 | 218.12 | 212.45 | 215.06 | 554,281 | -2.63(-1.21%) |
Nov 06, 2017 | 219.49 | 220.10 | 217.10 | 217.69 | 305,923 | -1.83(-0.83%) |
Nov 03, 2017 | 217.34 | 220.40 | 215.57 | 219.52 | 363,871 | +0.60(+0.27%) |
Nov 02, 2017 | 218.42 | 220.60 | 215.78 | 218.92 | 432,955 | +0.19(+0.09%) |