Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 294.56 | 302.48 | 294.20 | 300.92 | 1,064,200 | +7.40(+2.52%) |
Dec 28, 2018 | 294.50 | 298.25 | 292.50 | 293.52 | 1,053,200 | -0.89(-0.30%) |
Dec 27, 2018 | 290.19 | 294.43 | 283.50 | 294.41 | 1,469,506 | -0.76(-0.26%) |
Dec 26, 2018 | 279.46 | 295.23 | 278.96 | 295.17 | 1,513,031 | +16.67(+5.99%) |
Dec 24, 2018 | 281.18 | 286.75 | 278.46 | 278.50 | 997,400 | -2.10(-0.75%) |
Dec 21, 2018 | 291.32 | 296.24 | 280.40 | 280.60 | 3,070,800 | -11.73(-4.01%) |
Dec 20, 2018 | 292.49 | 296.59 | 289.61 | 292.33 | 1,625,745 | -0.36(-0.12%) |
Dec 19, 2018 | 295.04 | 299.24 | 289.43 | 292.69 | 2,033,470 | -2.06(-0.70%) |
Dec 18, 2018 | 313.81 | 313.94 | 289.72 | 294.75 | 2,969,300 | -18.35(-5.86%) |
Dec 17, 2018 | 315.46 | 323.93 | 310.97 | 313.10 | 1,359,856 | -1.45(-0.46%) |
Dec 14, 2018 | 319.60 | 320.54 | 314.15 | 314.55 | 1,233,800 | -5.59(-1.75%) |
Dec 13, 2018 | 323.97 | 325.69 | 319.00 | 320.14 | 1,127,378 | -2.47(-0.77%) |
Dec 12, 2018 | 324.34 | 330.75 | 319.54 | 322.61 | 1,332,652 | +2.82(+0.88%) |
Dec 11, 2018 | 323.64 | 326.63 | 318.36 | 319.79 | 1,026,145 | +0.35(+0.11%) |
Dec 10, 2018 | 317.94 | 321.11 | 310.99 | 319.44 | 968,207 | +2.71(+0.86%) |
Dec 07, 2018 | 324.60 | 326.55 | 316.15 | 316.73 | 1,172,100 | -9.97(-3.05%) |
Dec 06, 2018 | 318.50 | 326.73 | 313.64 | 326.70 | 1,575,562 | +3.97(+1.23%) |
Dec 04, 2018 | 332.92 | 336.30 | 321.83 | 322.73 | 1,345,400 | -9.46(-2.85%) |
Dec 03, 2018 | 335.00 | 338.72 | 329.38 | 332.19 | 1,094,647 | -1.53(-0.46%) |
Nov 30, 2018 | 327.03 | 333.77 | 325.15 | 333.72 | 1,666,900 | +7.11(+2.18%) |
Nov 29, 2018 | 329.06 | 330.99 | 324.60 | 326.61 | 802,608 | -5.63(-1.69%) |
Nov 28, 2018 | 324.25 | 332.50 | 321.33 | 332.24 | 1,026,039 | +8.43(+2.60%) |
Nov 27, 2018 | 317.77 | 323.91 | 316.12 | 323.81 | 964,446 | +4.31(+1.35%) |
Nov 26, 2018 | 321.70 | 322.49 | 315.41 | 319.50 | 1,137,933 | -0.58(-0.18%) |
Nov 23, 2018 | 313.81 | 324.45 | 313.28 | 320.08 | 597,700 | +4.52(+1.43%) |
Nov 21, 2018 | 315.56 | 315.56 | 315.56 | 0 | -3.92(-1.23%) | |
Nov 20, 2018 | 318.96 | 323.51 | 313.25 | 319.48 | 1,357,005 | +0.48(+0.15%) |
Nov 19, 2018 | 325.12 | 326.32 | 315.45 | 319.00 | 1,148,452 | -5.05(-1.56%) |
Nov 16, 2018 | 321.82 | 326.19 | 320.62 | 324.05 | 1,542,000 | +2.33(+0.72%) |
Nov 15, 2018 | 311.27 | 322.05 | 310.00 | 321.72 | 1,179,931 | +8.17(+2.61%) |
Nov 14, 2018 | 321.56 | 322.78 | 312.98 | 313.55 | 1,349,955 | -5.53(-1.73%) |
Nov 13, 2018 | 320.43 | 325.26 | 317.93 | 319.08 | 839,404 | +0.18(+0.06%) |
Nov 12, 2018 | 324.90 | 325.00 | 317.56 | 318.90 | 952,243 | -6.30(-1.94%) |
Nov 09, 2018 | 325.77 | 326.63 | 322.09 | 325.20 | 783,000 | -0.84(-0.26%) |
Nov 08, 2018 | 330.52 | 331.41 | 325.00 | 326.04 | 1,081,633 | -5.47(-1.65%) |
Nov 07, 2018 | 323.13 | 331.88 | 322.40 | 331.51 | 1,349,086 | +11.23(+3.51%) |
Nov 06, 2018 | 316.03 | 322.42 | 316.03 | 320.28 | 1,036,006 | +3.13(+0.99%) |
Nov 05, 2018 | 314.18 | 318.80 | 313.58 | 317.15 | 995,023 | +4.45(+1.42%) |
Nov 02, 2018 | 319.33 | 320.88 | 309.63 | 312.70 | 1,197,900 | -2.63(-0.83%) |
Nov 01, 2018 | 304.43 | 315.94 | 304.27 | 315.33 | 1,331,061 | +11.06(+3.63%) |
Oct 31, 2018 | 308.67 | 310.67 | 303.27 | 304.27 | 1,327,882 | -2.01(-0.66%) |
Oct 30, 2018 | 301.92 | 306.69 | 298.34 | 306.28 | 1,482,521 | +5.32(+1.77%) |
Oct 29, 2018 | 304.41 | 308.49 | 294.72 | 300.96 | 1,567,462 | +0.79(+0.26%) |
Oct 26, 2018 | 292.85 | 304.90 | 291.00 | 300.17 | 2,174,300 | +1.70(+0.57%) |
Oct 25, 2018 | 294.61 | 302.34 | 288.34 | 298.47 | 2,979,343 | -3.58(-1.19%) |
Oct 24, 2018 | 315.94 | 319.69 | 301.09 | 302.05 | 2,742,067 | -14.10(-4.46%) |
Oct 23, 2018 | 315.00 | 326.50 | 311.00 | 316.15 | 2,414,468 | +0.61(+0.19%) |
Oct 22, 2018 | 322.30 | 323.85 | 314.16 | 315.54 | 1,736,037 | -4.87(-1.52%) |
Oct 19, 2018 | 323.06 | 327.12 | 318.52 | 320.41 | 1,884,900 | -9.74(-2.95%) |
Oct 18, 2018 | 337.79 | 337.79 | 328.00 | 330.15 | 1,002,501 | -8.08(-2.39%) |
Oct 17, 2018 | 337.89 | 342.26 | 334.68 | 338.23 | 939,775 | -0.38(-0.11%) |
Oct 16, 2018 | 330.89 | 339.12 | 328.77 | 338.61 | 1,150,970 | +10.20(+3.11%) |
Oct 15, 2018 | 329.97 | 332.07 | 327.38 | 328.41 | 921,006 | -2.53(-0.76%) |
Oct 12, 2018 | 331.62 | 333.30 | 326.14 | 330.94 | 1,264,800 | +3.67(+1.12%) |
Oct 11, 2018 | 338.23 | 340.85 | 324.46 | 327.27 | 1,395,669 | -10.26(-3.04%) |
Oct 10, 2018 | 342.64 | 346.72 | 337.53 | 337.53 | 1,420,193 | -7.04(-2.04%) |
Oct 09, 2018 | 342.74 | 346.42 | 341.15 | 344.57 | 778,874 | +1.54(+0.45%) |
Oct 08, 2018 | 340.67 | 345.56 | 338.22 | 343.03 | 852,443 | +0.95(+0.28%) |
Oct 05, 2018 | 344.29 | 347.78 | 336.20 | 342.08 | 989,100 | -1.02(-0.30%) |
Oct 04, 2018 | 350.78 | 351.98 | 340.65 | 343.10 | 1,078,988 | -9.65(-2.74%) |
Oct 03, 2018 | 345.66 | 353.81 | 344.79 | 352.75 | 1,119,412 | +7.34(+2.13%) |
Oct 02, 2018 | 353.14 | 353.99 | 344.40 | 345.41 | 1,340,071 | -7.15(-2.03%) |
Oct 01, 2018 | 355.30 | 358.41 | 350.57 | 352.56 | 975,290 | -0.75(-0.21%) |
Sep 28, 2018 | 355.00 | 357.00 | 352.43 | 353.31 | 1,542,900 | -2.29(-0.64%) |
Sep 27, 2018 | 351.39 | 357.50 | 350.42 | 355.60 | 1,219,539 | +6.23(+1.78%) |
Sep 26, 2018 | 342.20 | 353.21 | 341.73 | 349.37 | 1,595,622 | +7.72(+2.26%) |
Sep 25, 2018 | 347.04 | 347.49 | 341.46 | 341.65 | 1,232,321 | -5.37(-1.55%) |
Sep 24, 2018 | 342.99 | 347.76 | 341.86 | 347.02 | 1,016,339 | +1.61(+0.47%) |
Sep 21, 2018 | 343.10 | 345.41 | 338.52 | 345.41 | 3,874,400 | +4.17(+1.22%) |
Sep 20, 2018 | 339.97 | 342.64 | 337.80 | 341.24 | 1,084,974 | +2.33(+0.69%) |
Sep 19, 2018 | 337.85 | 339.98 | 334.87 | 338.91 | 844,809 | +2.02(+0.60%) |
Sep 18, 2018 | 333.46 | 338.48 | 332.48 | 336.89 | 1,243,594 | +2.49(+0.74%) |
Sep 17, 2018 | 338.56 | 338.56 | 333.50 | 334.40 | 944,135 | -4.28(-1.26%) |
Sep 14, 2018 | 341.32 | 342.06 | 337.37 | 338.68 | 881,900 | -1.90(-0.56%) |
Sep 13, 2018 | 341.05 | 342.41 | 337.83 | 340.58 | 858,879 | +0.55(+0.16%) |
Sep 12, 2018 | 337.96 | 340.43 | 333.03 | 340.03 | 869,382 | +2.33(+0.69%) |
Sep 11, 2018 | 340.66 | 341.48 | 337.09 | 337.70 | 906,700 | -2.55(-0.75%) |
Sep 10, 2018 | 342.69 | 342.85 | 337.53 | 340.25 | 1,105,454 | +0.60(+0.18%) |
Sep 07, 2018 | 340.00 | 341.69 | 336.27 | 339.65 | 997,600 | -1.69(-0.50%) |
Sep 06, 2018 | 345.44 | 346.99 | 339.61 | 341.34 | 833,849 | -5.26(-1.52%) |
Sep 05, 2018 | 344.37 | 349.43 | 342.75 | 346.60 | 1,038,955 | -0.12(-0.03%) |
Sep 04, 2018 | 353.85 | 355.00 | 341.61 | 346.72 | 1,296,826 | -6.77(-1.92%) |
Aug 31, 2018 | 353.49 | 353.49 | 353.49 | 0 | +0.75(+0.21%) | |
Aug 30, 2018 | 350.15 | 355.94 | 348.37 | 352.74 | 875,886 | +2.75(+0.79%) |
Aug 29, 2018 | 347.16 | 352.02 | 346.16 | 349.99 | 1,291,268 | +4.46(+1.29%) |
Aug 28, 2018 | 344.42 | 348.00 | 341.87 | 345.53 | 1,126,194 | +2.83(+0.83%) |
Aug 27, 2018 | 343.30 | 343.32 | 340.42 | 342.70 | 704,648 | +0.37(+0.11%) |
Aug 24, 2018 | 343.03 | 343.03 | 339.77 | 342.33 | 619,900 | +0.44(+0.13%) |
Aug 23, 2018 | 344.97 | 344.97 | 339.24 | 341.89 | 749,995 | -3.09(-0.90%) |
Aug 22, 2018 | 342.65 | 346.46 | 342.00 | 344.98 | 597,498 | +1.70(+0.50%) |
Aug 21, 2018 | 345.70 | 346.39 | 343.00 | 343.28 | 625,216 | -0.83(-0.24%) |
Aug 20, 2018 | 347.56 | 347.56 | 341.79 | 344.11 | 817,658 | -1.11(-0.32%) |
Aug 17, 2018 | 341.00 | 346.83 | 339.13 | 345.22 | 917,300 | +2.29(+0.67%) |
Aug 16, 2018 | 342.08 | 345.33 | 340.46 | 342.93 | 882,496 | +2.21(+0.65%) |
Aug 15, 2018 | 341.00 | 343.92 | 337.31 | 340.72 | 953,234 | -2.91(-0.85%) |
Aug 14, 2018 | 342.26 | 347.76 | 341.59 | 343.63 | 883,369 | +2.84(+0.83%) |
Aug 13, 2018 | 343.79 | 344.37 | 339.22 | 340.79 | 1,077,694 | -2.21(-0.64%) |
Aug 10, 2018 | 344.93 | 347.40 | 340.33 | 343.00 | 1,359,100 | -3.90(-1.12%) |
Aug 09, 2018 | 350.88 | 352.25 | 345.78 | 346.90 | 1,322,317 | -3.19(-0.91%) |
Aug 08, 2018 | 348.05 | 352.33 | 347.97 | 350.09 | 969,162 | -0.01(-0.00%) |
Aug 07, 2018 | 345.64 | 352.46 | 344.00 | 350.10 | 1,614,928 | +8.93(+2.62%) |
Aug 06, 2018 | 343.04 | 344.22 | 340.33 | 341.17 | 1,034,185 | -3.04(-0.88%) |
Aug 03, 2018 | 350.10 | 350.57 | 342.27 | 344.21 | 1,164,400 | -3.72(-1.07%) |
Aug 02, 2018 | 342.22 | 350.00 | 340.81 | 347.93 | 1,414,551 | +3.87(+1.12%) |
Aug 01, 2018 | 335.84 | 344.74 | 334.38 | 344.06 | 1,688,446 | +9.69(+2.90%) |
Jul 31, 2018 | 332.17 | 338.74 | 330.89 | 334.37 | 2,052,594 | +2.91(+0.88%) |
Jul 30, 2018 | 340.52 | 341.37 | 330.96 | 331.46 | 2,408,421 | -8.94(-2.63%) |
Jul 27, 2018 | 346.20 | 346.47 | 339.11 | 340.40 | 2,426,100 | -4.34(-1.26%) |
Jul 26, 2018 | 340.50 | 353.41 | 337.00 | 344.74 | 4,923,460 | -39.09(-10.18%) |
Jul 25, 2018 | 374.10 | 388.67 | 372.94 | 383.83 | 4,718,219 | +10.99(+2.95%) |
Jul 24, 2018 | 380.00 | 380.00 | 366.01 | 372.84 | 4,191,536 | +14.71(+4.11%) |
Jul 23, 2018 | 358.71 | 362.22 | 355.88 | 358.13 | 1,884,058 | -0.58(-0.16%) |
Jul 20, 2018 | 360.50 | 356.53 | 358.71 | 1,684,530 | +0.60(+0.17%) | |
Jul 19, 2018 | 356.20 | 360.27 | 356.04 | 358.11 | 1,649,642 | -0.40(-0.11%) |
Jul 18, 2018 | 353.81 | 358.75 | 350.28 | 358.51 | 1,399,402 | +3.53(+0.99%) |
Jul 17, 2018 | 352.20 | 356.02 | 351.52 | 354.98 | 1,486,429 | +1.95(+0.55%) |
Jul 16, 2018 | 348.80 | 353.20 | 346.10 | 353.03 | 1,460,137 | +4.55(+1.31%) |
Jul 13, 2018 | 351.67 | 348.48 | 1,169,694 | +0.82(+0.24%) | ||
Jul 12, 2018 | 347.03 | 348.07 | 343.55 | 347.66 | 1,304,643 | +3.56(+1.03%) |
Jul 11, 2018 | 346.20 | 340.00 | 344.10 | 1,786,415 | -0.72(-0.21%) | |
Jul 10, 2018 | 347.54 | 347.90 | 339.15 | 344.82 | 3,422,965 | -9.18(-2.59%) |
Jul 09, 2018 | 357.93 | 360.35 | 347.51 | 354.00 | 3,872,153 | -3.48(-0.97%) |
Jul 06, 2018 | 347.05 | 367.89 | 340.55 | 357.48 | 12,857,032 | +58.67(+19.63%) |
Jul 05, 2018 | 295.77 | 299.73 | 294.78 | 298.81 | 732,167 | +5.30(+1.81%) |
Jul 03, 2018 | 293.51 | 293.51 | 293.51 | 0 | -2.26(-0.76%) | |
Jul 02, 2018 | 290.30 | 296.12 | 288.13 | 295.77 | 1,116,427 | +5.53(+1.91%) |
Jun 29, 2018 | 290.08 | 292.68 | 287.81 | 290.24 | 1,394,288 | +1.49(+0.52%) |
Jun 28, 2018 | 289.32 | 290.33 | 285.32 | 288.75 | 1,405,921 | +0.82(+0.28%) |
Jun 27, 2018 | 292.20 | 293.48 | 287.81 | 287.93 | 1,116,194 | -3.99(-1.37%) |
Jun 26, 2018 | 291.68 | 293.57 | 289.48 | 291.92 | 943,310 | -0.27(-0.09%) |
Jun 25, 2018 | 295.92 | 297.15 | 289.20 | 292.19 | 1,685,501 | -3.85(-1.30%) |
Jun 22, 2018 | 298.00 | 298.38 | 295.66 | 296.04 | 1,334,603 | -1.30(-0.44%) |
Jun 21, 2018 | 296.21 | 298.05 | 294.63 | 297.34 | 1,206,670 | +0.48(+0.16%) |
Jun 20, 2018 | 293.10 | 298.44 | 292.69 | 296.86 | 1,271,513 | +4.82(+1.65%) |
Jun 19, 2018 | 286.14 | 296.01 | 286.04 | 292.04 | 1,706,165 | +2.92(+1.01%) |
Jun 18, 2018 | 294.05 | 294.97 | 283.24 | 289.12 | 3,408,407 | -15.91(-5.22%) |
Jun 15, 2018 | 305.68 | 303.42 | 305.03 | 1,882,377 | -0.65(-0.21%) | |
Jun 14, 2018 | 307.47 | 309.60 | 304.67 | 305.68 | 1,344,554 | -1.23(-0.40%) |
Jun 13, 2018 | 306.47 | 310.91 | 305.58 | 306.91 | 1,180,280 | +0.72(+0.24%) |
Jun 12, 2018 | 306.26 | 308.88 | 304.27 | 306.19 | 1,085,051 | -0.49(-0.16%) |
Jun 11, 2018 | 302.76 | 308.98 | 302.74 | 306.68 | 1,178,919 | +3.39(+1.12%) |
Jun 08, 2018 | 304.68 | 304.99 | 300.36 | 303.29 | 1,519,784 | -2.08(-0.68%) |
Jun 07, 2018 | 304.33 | 307.91 | 303.06 | 305.37 | 1,339,278 | +1.62(+0.53%) |
Jun 06, 2018 | 299.15 | 303.94 | 298.88 | 303.75 | 1,371,150 | +5.11(+1.71%) |
Jun 05, 2018 | 299.39 | 301.70 | 295.76 | 298.64 | 1,206,336 | -0.27(-0.09%) |
Jun 04, 2018 | 297.04 | 301.50 | 296.12 | 298.91 | 1,028,003 | +1.82(+0.61%) |
Jun 01, 2018 | 294.94 | 298.36 | 293.02 | 297.09 | 1,238,779 | +3.13(+1.06%) |
May 31, 2018 | 298.07 | 301.22 | 291.82 | 293.96 | 2,080,949 | -0.44(-0.15%) |
May 30, 2018 | 288.49 | 297.50 | 287.96 | 294.40 | 1,987,450 | +7.31(+2.55%) |
May 29, 2018 | 283.62 | 289.89 | 282.10 | 287.09 | 1,562,514 | +0.88(+0.31%) |
May 25, 2018 | 286.21 | 286.21 | 286.21 | 0 | +1.80(+0.63%) | |
May 24, 2018 | 283.44 | 285.47 | 281.80 | 284.41 | 1,148,187 | +0.66(+0.23%) |
May 23, 2018 | 277.14 | 284.00 | 276.65 | 283.75 | 1,398,191 | +4.06(+1.45%) |
May 22, 2018 | 278.21 | 281.04 | 278.01 | 279.69 | 1,320,207 | +2.02(+0.73%) |
May 21, 2018 | 281.36 | 282.10 | 276.42 | 277.67 | 1,628,055 | -2.73(-0.97%) |
May 18, 2018 | 281.01 | 282.73 | 280.02 | 280.40 | 1,639,651 | -0.17(-0.06%) |
May 17, 2018 | 280.26 | 281.62 | 277.26 | 280.57 | 1,830,683 | -0.94(-0.33%) |
May 16, 2018 | 277.33 | 283.55 | 276.94 | 281.51 | 1,515,727 | +5.45(+1.97%) |
May 15, 2018 | 280.16 | 281.73 | 275.00 | 276.06 | 1,729,040 | -6.28(-2.22%) |
May 14, 2018 | 282.34 | 285.52 | 281.02 | 282.34 | 2,027,120 | -0.05(-0.02%) |
May 11, 2018 | 274.36 | 283.59 | 274.36 | 282.39 | 1,908,861 | +8.39(+3.06%) |
May 10, 2018 | 272.65 | 276.26 | 272.10 | 274.00 | 1,416,613 | -0.03(-0.01%) |
May 09, 2018 | 269.75 | 275.72 | 269.07 | 274.03 | 1,377,302 | +4.30(+1.59%) |
May 08, 2018 | 271.11 | 271.45 | 267.89 | 269.73 | 1,303,181 | +0.03(+0.01%) |
May 07, 2018 | 271.15 | 273.78 | 269.02 | 269.70 | 1,297,221 | -0.64(-0.24%) |
May 04, 2018 | 264.99 | 272.58 | 264.99 | 270.34 | 1,937,784 | +3.90(+1.46%) |
May 03, 2018 | 272.84 | 275.04 | 264.51 | 266.44 | 1,998,854 | -7.69(-2.81%) |
May 02, 2018 | 273.00 | 277.57 | 264.14 | 274.13 | 3,616,620 | -0.48(-0.17%) |
May 01, 2018 | 274.89 | 279.72 | 271.69 | 274.61 | 1,910,212 | +1.01(+0.37%) |
Apr 30, 2018 | 277.58 | 280.31 | 273.45 | 273.60 | 2,083,267 | -3.20(-1.16%) |
Apr 27, 2018 | 275.60 | 279.44 | 274.01 | 276.80 | 1,955,650 | +2.94(+1.07%) |
Apr 26, 2018 | 271.10 | 277.43 | 270.52 | 273.86 | 2,084,775 | +4.41(+1.64%) |
Apr 25, 2018 | 262.70 | 274.40 | 262.27 | 269.45 | 2,765,717 | +7.30(+2.78%) |
Apr 24, 2018 | 253.71 | 266.73 | 249.17 | 262.15 | 3,619,822 | +2.85(+1.10%) |
Apr 23, 2018 | 263.14 | 264.48 | 258.00 | 259.30 | 1,921,298 | -3.72(-1.41%) |
Apr 20, 2018 | 266.03 | 267.66 | 261.20 | 263.02 | 1,584,509 | -3.00(-1.13%) |
Apr 19, 2018 | 267.69 | 271.05 | 264.82 | 266.02 | 910,617 | -2.01(-0.75%) |
Apr 18, 2018 | 265.50 | 270.74 | 265.50 | 268.03 | 1,382,226 | +3.28(+1.24%) |
Apr 17, 2018 | 265.77 | 268.76 | 263.78 | 264.75 | 1,863,024 | +1.64(+0.62%) |
Apr 16, 2018 | 267.44 | 269.26 | 262.20 | 263.11 | 1,323,297 | -2.28(-0.86%) |
Apr 13, 2018 | 269.27 | 269.49 | 264.15 | 265.39 | 1,197,053 | -2.05(-0.77%) |
Apr 12, 2018 | 268.67 | 270.18 | 266.27 | 267.44 | 1,238,306 | +1.45(+0.55%) |
Apr 11, 2018 | 263.36 | 269.95 | 262.00 | 265.99 | 1,771,458 | +0.90(+0.34%) |
Apr 10, 2018 | 261.51 | 267.58 | 259.44 | 265.09 | 1,994,297 | +7.57(+2.94%) |
Apr 09, 2018 | 258.29 | 264.46 | 254.33 | 257.52 | 2,235,518 | -0.13(-0.05%) |
Apr 06, 2018 | 263.51 | 266.16 | 256.77 | 257.65 | 1,954,005 | -7.33(-2.77%) |
Apr 05, 2018 | 271.83 | 272.99 | 263.84 | 264.98 | 1,558,406 | -7.42(-2.72%) |
Apr 04, 2018 | 263.63 | 273.31 | 263.62 | 272.40 | 1,603,149 | +5.92(+2.22%) |
Apr 03, 2018 | 267.97 | 270.82 | 262.49 | 266.48 | 1,456,552 | -0.41(-0.15%) |
Apr 02, 2018 | 272.02 | 272.54 | 261.01 | 266.89 | 1,550,342 | -6.93(-2.53%) |
Mar 29, 2018 | 273.82 | 273.82 | 273.82 | 0 | +2.00(+0.74%) | |
Mar 28, 2018 | 266.38 | 275.00 | 265.69 | 271.82 | 1,991,754 | +6.66(+2.51%) |
Mar 27, 2018 | 269.75 | 273.37 | 263.41 | 265.16 | 1,880,503 | -3.04(-1.13%) |
Mar 26, 2018 | 263.24 | 270.20 | 262.48 | 268.20 | 2,226,802 | +8.07(+3.10%) |
Mar 23, 2018 | 272.95 | 273.25 | 259.76 | 260.13 | 3,039,625 | -11.76(-4.33%) |
Mar 22, 2018 | 275.46 | 278.37 | 271.63 | 271.89 | 1,748,038 | -5.40(-1.95%) |
Mar 21, 2018 | 279.61 | 280.98 | 276.00 | 277.29 | 1,340,017 | -2.39(-0.85%) |
Mar 20, 2018 | 278.66 | 281.40 | 276.51 | 279.68 | 1,313,354 | +1.31(+0.47%) |
Mar 19, 2018 | 285.83 | 286.49 | 276.43 | 278.37 | 1,530,369 | -9.25(-3.22%) |
Mar 16, 2018 | 289.40 | 292.28 | 287.47 | 287.62 | 2,294,189 | +0.92(+0.32%) |
Mar 15, 2018 | 286.48 | 288.26 | 285.13 | 286.70 | 1,342,931 | +0.98(+0.34%) |
Mar 14, 2018 | 285.03 | 289.17 | 282.80 | 285.72 | 2,039,475 | +2.48(+0.88%) |
Mar 13, 2018 | 282.21 | 286.54 | 280.52 | 283.24 | 2,258,565 | +3.34(+1.19%) |
Mar 12, 2018 | 286.00 | 286.68 | 279.29 | 279.90 | 2,349,005 | -6.20(-2.17%) |
Mar 09, 2018 | 285.87 | 286.76 | 281.70 | 286.10 | 1,715,005 | +1.41(+0.50%) |
Mar 08, 2018 | 285.47 | 286.82 | 283.23 | 284.69 | 1,304,449 | +0.15(+0.05%) |
Mar 07, 2018 | 282.00 | 284.54 | 1,402,891 | -1.44(-0.50%) | ||
Mar 06, 2018 | 286.86 | 288.68 | 283.76 | 285.98 | 874,189 | -0.97(-0.34%) |
Mar 05, 2018 | 284.16 | 288.12 | 282.59 | 286.95 | 904,335 | -0.01(-0.00%) |
Mar 02, 2018 | 278.22 | 288.00 | 277.00 | 286.96 | 1,511,910 | +4.61(+1.63%) |
Mar 01, 2018 | 288.11 | 291.44 | 281.36 | 282.35 | 2,339,185 | -6.64(-2.30%) |
Feb 28, 2018 | 291.26 | 292.89 | 287.39 | 288.99 | 1,715,917 | -1.11(-0.38%) |
Feb 27, 2018 | 290.83 | 294.03 | 289.42 | 290.10 | 1,697,274 | +0.09(+0.03%) |
Feb 26, 2018 | 294.00 | 296.10 | 288.80 | 290.01 | 1,448,249 | -2.77(-0.95%) |
Feb 23, 2018 | 287.59 | 294.24 | 285.60 | 292.78 | 2,541,459 | +7.97(+2.80%) |
Feb 22, 2018 | 283.97 | 284.81 | 2,481,596 | -1.29(-0.45%) | ||
Feb 21, 2018 | 287.56 | 290.66 | 285.11 | 286.10 | 1,918,978 | -1.35(-0.47%) |
Feb 20, 2018 | 292.00 | 294.85 | 286.58 | 287.45 | 1,993,752 | -4.42(-1.51%) |
Feb 16, 2018 | 291.87 | 291.87 | 291.87 | 0 | -7.51(-2.51%) | |
Feb 15, 2018 | 300.75 | 289.27 | 299.38 | 3,033,707 | +3.30(+1.11%) | |
Feb 14, 2018 | 316.45 | 288.51 | 296.08 | 5,419,027 | -20.91(-6.60%) | |
Feb 13, 2018 | 315.01 | 319.00 | 312.35 | 316.99 | 711,454 | +0.36(+0.11%) |
Feb 12, 2018 | 319.25 | 323.18 | 315.50 | 316.63 | 1,328,602 | -0.15(-0.05%) |
Feb 09, 2018 | 313.27 | 319.93 | 302.28 | 316.78 | 2,180,365 | +4.99(+1.60%) |
Feb 08, 2018 | 328.70 | 311.50 | 311.79 | 1,385,776 | -15.10(-4.62%) | |
Feb 07, 2018 | 329.90 | 333.59 | 326.25 | 326.89 | 1,234,547 | -5.97(-1.79%) |
Feb 06, 2018 | 322.52 | 332.95 | 321.11 | 332.86 | 1,762,871 | -2.07(-0.62%) |
Feb 05, 2018 | 344.58 | 348.34 | 330.04 | 334.93 | 1,509,639 | -8.90(-2.59%) |
Feb 02, 2018 | 343.98 | 348.69 | 342.31 | 343.83 | 1,094,965 | -2.17(-0.63%) |
Feb 01, 2018 | 348.18 | 352.38 | 344.58 | 346.00 | 1,362,815 | -1.81(-0.52%) |
Jan 31, 2018 | 357.34 | 359.61 | 345.72 | 347.81 | 1,386,795 | -4.78(-1.36%) |
Jan 30, 2018 | 355.47 | 357.75 | 351.50 | 352.59 | 1,127,602 | -5.89(-1.64%) |
Jan 29, 2018 | 365.15 | 367.90 | 357.47 | 358.48 | 1,317,923 | -9.43(-2.56%) |
Jan 26, 2018 | 356.17 | 370.57 | 356.05 | 367.91 | 2,232,708 | +14.17(+4.01%) |
Jan 25, 2018 | 358.00 | 358.00 | 341.21 | 353.74 | 1,863,028 | +7.24(+2.09%) |
Jan 24, 2018 | 348.89 | 350.12 | 342.30 | 346.50 | 1,508,234 | -0.25(-0.07%) |
Jan 23, 2018 | 348.00 | 354.28 | 345.74 | 346.75 | 1,163,451 | -0.89(-0.26%) |
Jan 22, 2018 | 343.59 | 347.82 | 342.03 | 347.64 | 1,195,189 | +5.23(+1.53%) |
Jan 19, 2018 | 347.57 | 347.57 | 341.82 | 342.41 | 1,232,214 | -2.03(-0.59%) |
Jan 18, 2018 | 343.99 | 345.00 | 337.50 | 344.44 | 1,302,476 | -0.43(-0.12%) |
Jan 17, 2018 | 339.72 | 347.78 | 337.28 | 344.87 | 1,428,975 | +6.02(+1.78%) |
Jan 16, 2018 | 337.63 | 344.87 | 336.56 | 338.85 | 1,256,664 | +2.90(+0.86%) |
Jan 12, 2018 | 335.95 | 335.95 | 335.95 | 0 | +2.88(+0.86%) | |
Jan 11, 2018 | 338.01 | 338.54 | 329.34 | 333.07 | 1,001,967 | -3.65(-1.08%) |
Jan 10, 2018 | 339.94 | 336.72 | 973,445 | +0.36(+0.11%) | ||
Jan 09, 2018 | 329.65 | 339.49 | 329.06 | 336.36 | 1,326,295 | +6.71(+2.04%) |
Jan 08, 2018 | 341.45 | 341.94 | 327.26 | 329.65 | 1,438,614 | -12.84(-3.75%) |
Jan 05, 2018 | 342.00 | 344.12 | 339.06 | 342.49 | 1,486,430 | +2.50(+0.74%) |
Jan 04, 2018 | 339.73 | 341.40 | 335.46 | 339.99 | 967,068 | +0.14(+0.04%) |
Jan 03, 2018 | 333.46 | 340.45 | 332.71 | 339.85 | 1,121,698 | +5.68(+1.70%) |