Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 248.92 | 251.99 | 247.50 | 251.74 | 1,020,526 | +3.40(+1.37%) |
Dec 28, 2018 | 251.36 | 252.17 | 247.32 | 248.34 | 1,047,651 | -1.72(-0.69%) |
Dec 27, 2018 | 246.29 | 250.06 | 240.31 | 250.06 | 1,512,344 | +1.42(+0.57%) |
Dec 26, 2018 | 239.14 | 248.90 | 237.91 | 248.64 | 1,694,702 | +9.97(+4.18%) |
Dec 24, 2018 | 239.73 | 241.24 | 236.34 | 238.67 | 1,057,458 | -2.84(-1.17%) |
Dec 21, 2018 | 240.34 | 248.38 | 238.57 | 241.51 | 3,109,569 | -0.14(-0.06%) |
Dec 20, 2018 | 246.34 | 247.02 | 239.69 | 241.65 | 2,893,957 | -5.27(-2.14%) |
Dec 19, 2018 | 248.40 | 252.55 | 244.87 | 246.93 | 1,886,047 | -1.68(-0.67%) |
Dec 18, 2018 | 256.17 | 257.76 | 245.38 | 248.60 | 2,346,649 | -7.03(-2.75%) |
Dec 17, 2018 | 257.09 | 260.17 | 254.06 | 255.63 | 2,273,212 | -8.52(-3.23%) |
Dec 14, 2018 | 268.01 | 269.92 | 260.41 | 264.15 | 1,363,970 | -4.67(-1.74%) |
Dec 13, 2018 | 268.45 | 271.03 | 267.08 | 268.82 | 1,507,471 | +1.81(+0.68%) |
Dec 12, 2018 | 268.70 | 271.23 | 266.64 | 267.01 | 1,274,779 | +2.22(+0.84%) |
Dec 11, 2018 | 268.15 | 271.17 | 263.38 | 264.78 | 1,426,861 | -0.40(-0.15%) |
Dec 10, 2018 | 268.39 | 269.34 | 259.15 | 265.19 | 1,769,915 | -3.71(-1.38%) |
Dec 07, 2018 | 274.01 | 276.36 | 267.25 | 268.89 | 1,747,893 | -6.60(-2.39%) |
Dec 06, 2018 | 277.66 | 279.54 | 263.57 | 275.49 | 2,391,684 | -5.28(-1.88%) |
Dec 04, 2018 | 283.92 | 288.10 | 279.48 | 280.77 | 2,824,756 | -2.47(-0.87%) |
Dec 03, 2018 | 280.09 | 284.18 | 278.54 | 283.24 | 2,237,816 | +5.91(+2.13%) |
Nov 30, 2018 | 280.25 | 281.49 | 275.31 | 277.33 | 1,785,590 | -2.01(-0.72%) |
Nov 29, 2018 | 278.17 | 280.85 | 277.90 | 279.34 | 1,348,136 | +0.83(+0.30%) |
Nov 28, 2018 | 270.60 | 280.09 | 270.60 | 278.51 | 1,378,336 | +8.81(+3.27%) |
Nov 27, 2018 | 267.38 | 270.27 | 264.16 | 269.70 | 1,664,345 | +0.72(+0.27%) |
Nov 26, 2018 | 271.27 | 273.75 | 268.73 | 268.98 | 1,657,644 | +0.56(+0.21%) |
Nov 23, 2018 | 265.66 | 269.88 | 264.27 | 268.42 | 590,525 | +1.71(+0.64%) |
Nov 21, 2018 | 266.70 | 266.70 | 266.70 | 0 | +1.04(+0.39%) | |
Nov 20, 2018 | 267.71 | 269.73 | 264.34 | 265.66 | 1,099,962 | -3.76(-1.39%) |
Nov 19, 2018 | 274.23 | 275.22 | 267.08 | 269.42 | 1,644,234 | -4.34(-1.59%) |
Nov 16, 2018 | 271.68 | 276.25 | 271.04 | 273.76 | 1,442,006 | +2.09(+0.77%) |
Nov 15, 2018 | 266.81 | 272.38 | 264.70 | 271.67 | 2,034,543 | +3.86(+1.44%) |
Nov 14, 2018 | 269.40 | 271.45 | 263.65 | 267.80 | 1,608,172 | -0.14(-0.05%) |
Nov 13, 2018 | 270.48 | 272.10 | 266.10 | 267.95 | 1,160,314 | -2.31(-0.86%) |
Nov 12, 2018 | 274.60 | 275.59 | 269.84 | 270.26 | 902,984 | -4.20(-1.53%) |
Nov 09, 2018 | 275.09 | 275.93 | 272.18 | 274.46 | 960,465 | -0.30(-0.11%) |
Nov 08, 2018 | 276.32 | 276.82 | 272.56 | 274.75 | 1,819,162 | -2.46(-0.89%) |
Nov 07, 2018 | 262.62 | 278.07 | 262.17 | 277.21 | 2,503,411 | +17.14(+6.59%) |
Nov 06, 2018 | 257.06 | 261.38 | 257.06 | 260.07 | 1,029,630 | +2.70(+1.05%) |
Nov 05, 2018 | 257.15 | 259.57 | 256.31 | 257.36 | 1,081,989 | +1.13(+0.44%) |
Nov 02, 2018 | 255.74 | 263.19 | 254.52 | 256.23 | 1,496,498 | +1.98(+0.78%) |
Nov 01, 2018 | 266.34 | 267.37 | 252.70 | 254.25 | 2,391,926 | -9.22(-3.50%) |
Oct 31, 2018 | 258.15 | 266.94 | 254.32 | 263.47 | 2,741,986 | +9.64(+3.80%) |
Oct 30, 2018 | 252.74 | 255.52 | 250.12 | 253.84 | 1,991,494 | +1.88(+0.75%) |
Oct 29, 2018 | 256.16 | 257.65 | 248.32 | 251.95 | 2,361,306 | -2.13(-0.84%) |
Oct 26, 2018 | 257.87 | 258.15 | 251.94 | 254.08 | 1,729,529 | -4.95(-1.91%) |
Oct 25, 2018 | 254.74 | 261.68 | 252.31 | 259.04 | 1,977,578 | +5.26(+2.07%) |
Oct 24, 2018 | 261.52 | 264.33 | 253.46 | 253.78 | 1,834,168 | -8.28(-3.16%) |
Oct 23, 2018 | 260.25 | 264.00 | 256.72 | 262.06 | 1,730,840 | -1.57(-0.59%) |
Oct 22, 2018 | 267.00 | 268.19 | 260.81 | 263.62 | 998,994 | -3.27(-1.23%) |
Oct 19, 2018 | 268.75 | 270.63 | 266.28 | 266.89 | 1,102,501 | -1.95(-0.73%) |
Oct 18, 2018 | 267.40 | 270.15 | 265.71 | 268.85 | 945,311 | +1.54(+0.58%) |
Oct 17, 2018 | 264.76 | 269.05 | 263.60 | 267.31 | 1,116,978 | +1.11(+0.42%) |
Oct 16, 2018 | 259.04 | 266.83 | 258.15 | 266.20 | 1,482,849 | +10.56(+4.13%) |
Oct 15, 2018 | 259.09 | 259.99 | 255.58 | 255.64 | 1,365,298 | -3.85(-1.48%) |
Oct 12, 2018 | 257.66 | 260.93 | 255.97 | 259.50 | 1,387,618 | +2.76(+1.08%) |
Oct 11, 2018 | 260.39 | 262.54 | 254.35 | 256.73 | 2,108,660 | -3.95(-1.51%) |
Oct 10, 2018 | 266.80 | 267.26 | 260.11 | 260.68 | 2,089,375 | -6.24(-2.34%) |
Oct 09, 2018 | 265.24 | 268.12 | 263.14 | 266.92 | 966,231 | +1.71(+0.65%) |
Oct 08, 2018 | 263.83 | 265.79 | 262.55 | 265.21 | 871,607 | +1.40(+0.53%) |
Oct 05, 2018 | 263.56 | 265.78 | 262.27 | 263.81 | 686,017 | +0.89(+0.34%) |
Oct 04, 2018 | 264.27 | 264.73 | 261.23 | 262.92 | 725,726 | -1.19(-0.45%) |
Oct 03, 2018 | 264.76 | 265.03 | 263.22 | 264.11 | 739,670 | +0.12(+0.04%) |
Oct 02, 2018 | 264.17 | 265.65 | 262.98 | 264.00 | 964,889 | -0.08(-0.03%) |
Oct 01, 2018 | 262.70 | 265.90 | 261.75 | 264.07 | 1,062,023 | +2.06(+0.78%) |
Sep 28, 2018 | 259.69 | 262.18 | 258.11 | 262.02 | 1,102,083 | +2.30(+0.89%) |
Sep 27, 2018 | 258.15 | 261.23 | 257.81 | 259.71 | 951,293 | +2.08(+0.81%) |
Sep 26, 2018 | 258.15 | 259.61 | 257.07 | 257.63 | 822,684 | -0.76(-0.29%) |
Sep 25, 2018 | 261.71 | 262.29 | 257.86 | 258.39 | 1,226,222 | -2.85(-1.09%) |
Sep 24, 2018 | 259.96 | 262.63 | 258.72 | 261.24 | 1,095,063 | +0.68(+0.26%) |
Sep 21, 2018 | 262.18 | 263.88 | 260.56 | 260.56 | 2,841,757 | -1.53(-0.58%) |
Sep 20, 2018 | 260.39 | 262.99 | 260.14 | 262.09 | 1,325,890 | +2.17(+0.84%) |
Sep 19, 2018 | 259.83 | 260.69 | 258.53 | 259.92 | 1,151,556 | +0.84(+0.32%) |
Sep 18, 2018 | 257.47 | 260.73 | 257.18 | 259.07 | 1,130,327 | +1.28(+0.50%) |
Sep 17, 2018 | 260.22 | 261.97 | 257.48 | 257.79 | 1,014,500 | -1.10(-0.42%) |
Sep 14, 2018 | 258.34 | 260.31 | 257.93 | 258.89 | 1,077,399 | +0.42(+0.16%) |
Sep 13, 2018 | 255.73 | 258.99 | 254.27 | 258.47 | 1,255,328 | +3.82(+1.50%) |
Sep 12, 2018 | 252.17 | 256.05 | 252.11 | 254.65 | 913,855 | +2.07(+0.82%) |
Sep 11, 2018 | 250.44 | 252.68 | 249.35 | 252.57 | 1,353,608 | +1.51(+0.60%) |
Sep 10, 2018 | 255.98 | 257.23 | 250.27 | 251.06 | 2,075,669 | -8.90(-3.42%) |
Sep 07, 2018 | 258.02 | 261.15 | 257.54 | 259.96 | 1,907,858 | +1.68(+0.65%) |
Sep 06, 2018 | 255.31 | 259.68 | 254.61 | 258.28 | 1,576,004 | +2.90(+1.13%) |
Sep 05, 2018 | 254.94 | 255.79 | 252.87 | 255.38 | 2,144,802 | +3.96(+1.57%) |
Sep 04, 2018 | 251.87 | 253.72 | 250.48 | 251.43 | 1,221,072 | -0.98(-0.39%) |
Aug 31, 2018 | 252.41 | 252.41 | 252.41 | 0 | -0.27(-0.11%) | |
Aug 30, 2018 | 254.59 | 254.59 | 252.01 | 252.67 | 806,981 | -2.02(-0.79%) |
Aug 29, 2018 | 254.53 | 255.65 | 253.41 | 254.69 | 682,088 | +0.40(+0.16%) |
Aug 28, 2018 | 254.82 | 255.24 | 253.90 | 254.29 | 725,268 | +0.46(+0.18%) |
Aug 27, 2018 | 253.98 | 254.45 | 252.39 | 253.84 | 855,294 | +0.81(+0.32%) |
Aug 24, 2018 | 252.04 | 253.62 | 251.61 | 253.03 | 926,738 | +1.05(+0.42%) |
Aug 23, 2018 | 250.56 | 253.20 | 250.14 | 251.98 | 799,053 | +1.28(+0.51%) |
Aug 22, 2018 | 250.58 | 251.21 | 248.67 | 250.70 | 693,523 | +0.32(+0.13%) |
Aug 21, 2018 | 250.56 | 251.50 | 249.71 | 250.38 | 763,263 | -0.54(-0.22%) |
Aug 20, 2018 | 251.66 | 251.67 | 250.19 | 250.92 | 912,617 | -0.74(-0.30%) |
Aug 17, 2018 | 254.50 | 254.85 | 251.58 | 251.66 | 985,891 | -2.46(-0.97%) |
Aug 16, 2018 | 253.28 | 255.56 | 252.17 | 254.12 | 1,126,152 | +2.25(+0.89%) |
Aug 15, 2018 | 251.62 | 252.72 | 250.08 | 251.87 | 958,359 | -0.76(-0.30%) |
Aug 14, 2018 | 250.92 | 253.62 | 250.77 | 252.64 | 976,909 | +1.94(+0.77%) |
Aug 13, 2018 | 248.71 | 252.24 | 247.94 | 250.70 | 958,183 | +2.77(+1.12%) |
Aug 10, 2018 | 248.13 | 249.94 | 247.09 | 247.94 | 734,594 | -1.04(-0.42%) |
Aug 09, 2018 | 248.34 | 250.98 | 248.34 | 248.97 | 731,166 | +0.56(+0.23%) |
Aug 08, 2018 | 246.73 | 248.73 | 245.39 | 248.41 | 810,030 | +2.45(+1.00%) |
Aug 07, 2018 | 246.11 | 247.48 | 245.76 | 245.96 | 620,290 | -0.15(-0.06%) |
Aug 06, 2018 | 245.17 | 247.14 | 244.97 | 246.11 | 848,173 | +0.17(+0.07%) |
Aug 03, 2018 | 244.60 | 246.55 | 242.58 | 245.94 | 804,865 | +1.35(+0.55%) |
Aug 02, 2018 | 239.69 | 245.11 | 239.60 | 244.59 | 984,677 | +4.06(+1.69%) |
Aug 01, 2018 | 243.13 | 244.45 | 238.37 | 240.53 | 1,393,291 | -0.70(-0.29%) |
Jul 31, 2018 | 240.23 | 241.86 | 239.48 | 241.22 | 1,401,788 | +0.75(+0.31%) |
Jul 30, 2018 | 237.63 | 242.07 | 237.63 | 240.47 | 1,594,839 | +2.60(+1.09%) |
Jul 27, 2018 | 236.37 | 238.24 | 235.28 | 237.87 | 1,107,974 | +2.29(+0.97%) |
Jul 26, 2018 | 237.91 | 239.49 | 235.14 | 235.58 | 1,048,241 | -0.81(-0.34%) |
Jul 25, 2018 | 235.88 | 237.17 | 229.10 | 236.39 | 2,562,237 | +1.76(+0.75%) |
Jul 24, 2018 | 237.82 | 238.36 | 233.80 | 234.62 | 1,540,092 | -2.62(-1.11%) |
Jul 23, 2018 | 236.83 | 239.40 | 236.16 | 237.25 | 1,061,776 | +0.30(+0.12%) |
Jul 20, 2018 | 234.70 | 237.69 | 234.56 | 236.95 | 906,382 | -0.11(-0.05%) |
Jul 19, 2018 | 237.00 | 237.63 | 235.07 | 237.07 | 993,872 | +0.01(+0.00%) |
Jul 18, 2018 | 234.64 | 237.80 | 234.41 | 237.06 | 1,144,004 | +2.48(+1.06%) |
Jul 17, 2018 | 232.19 | 235.52 | 230.74 | 234.58 | 1,455,864 | -2.15(-0.91%) |
Jul 16, 2018 | 238.77 | 238.77 | 235.98 | 236.72 | 1,078,028 | -2.13(-0.89%) |
Jul 13, 2018 | 238.53 | 239.24 | 238.09 | 238.85 | 1,065,552 | -0.07(-0.03%) |
Jul 12, 2018 | 240.66 | 238.33 | 238.92 | 1,522,596 | +0.95(+0.40%) | |
Jul 11, 2018 | 237.43 | 240.32 | 235.93 | 237.96 | 966,966 | +0.06(+0.02%) |
Jul 10, 2018 | 238.36 | 238.91 | 237.12 | 237.91 | 1,324,306 | +0.79(+0.33%) |
Jul 09, 2018 | 229.19 | 237.46 | 228.82 | 237.11 | 1,685,428 | +6.24(+2.70%) |
Jul 06, 2018 | 229.07 | 231.50 | 228.40 | 230.88 | 842,251 | +2.00(+0.87%) |
Jul 05, 2018 | 228.56 | 230.51 | 227.08 | 228.88 | 737,684 | +1.26(+0.55%) |
Jul 03, 2018 | 227.62 | 227.62 | 227.62 | 0 | +0.44(+0.19%) | |
Jul 02, 2018 | 226.89 | 227.34 | 224.42 | 227.18 | 732,092 | +0.23(+0.10%) |
Jun 29, 2018 | 228.35 | 230.77 | 226.72 | 226.95 | 1,242,560 | -1.18(-0.52%) |
Jun 28, 2018 | 228.49 | 228.76 | 222.61 | 228.13 | 1,680,694 | -1.21(-0.53%) |
Jun 27, 2018 | 230.04 | 232.24 | 227.85 | 229.34 | 1,148,080 | -0.70(-0.30%) |
Jun 26, 2018 | 231.59 | 233.02 | 229.50 | 230.04 | 1,180,622 | -1.97(-0.85%) |
Jun 25, 2018 | 232.54 | 234.02 | 230.38 | 232.01 | 1,263,466 | -1.41(-0.60%) |
Jun 22, 2018 | 231.76 | 234.84 | 230.31 | 233.42 | 1,238,853 | +1.66(+0.72%) |
Jun 21, 2018 | 232.59 | 233.44 | 230.11 | 231.76 | 843,586 | -0.83(-0.36%) |
Jun 20, 2018 | 232.64 | 234.14 | 231.39 | 232.59 | 1,323,678 | -0.52(-0.22%) |
Jun 19, 2018 | 231.04 | 234.04 | 230.94 | 233.11 | 1,428,577 | +0.43(+0.18%) |
Jun 18, 2018 | 233.33 | 235.33 | 231.72 | 232.68 | 1,693,082 | -1.07(-0.46%) |
Jun 15, 2018 | 234.22 | 230.49 | 233.75 | 2,600,708 | +3.26(+1.41%) | |
Jun 14, 2018 | 225.93 | 231.33 | 225.86 | 230.49 | 2,602,110 | +5.19(+2.30%) |
Jun 13, 2018 | 221.68 | 225.92 | 221.20 | 225.30 | 1,792,732 | +4.41(+1.99%) |
Jun 12, 2018 | 221.17 | 221.82 | 215.70 | 220.90 | 1,536,002 | -0.62(-0.28%) |
Jun 11, 2018 | 217.49 | 223.32 | 216.19 | 221.51 | 1,530,157 | +3.84(+1.77%) |
Jun 08, 2018 | 218.94 | 219.08 | 216.25 | 217.67 | 1,066,423 | -1.23(-0.56%) |
Jun 07, 2018 | 217.24 | 219.77 | 216.68 | 218.90 | 1,519,363 | +2.36(+1.09%) |
Jun 06, 2018 | 214.35 | 216.54 | 1,157,226 | -0.01(-0.00%) | ||
Jun 05, 2018 | 214.07 | 217.15 | 213.53 | 216.55 | 1,319,390 | +2.50(+1.17%) |
Jun 04, 2018 | 211.50 | 214.26 | 210.42 | 214.05 | 1,302,353 | +3.56(+1.69%) |
Jun 01, 2018 | 211.71 | 212.65 | 209.83 | 210.49 | 1,786,495 | +0.08(+0.04%) |
May 31, 2018 | 219.93 | 219.93 | 210.27 | 210.42 | 2,550,699 | -9.66(-4.39%) |
May 30, 2018 | 218.83 | 220.90 | 217.62 | 220.07 | 943,706 | +2.18(+1.00%) |
May 29, 2018 | 218.63 | 220.08 | 216.49 | 217.90 | 972,811 | -2.95(-1.33%) |
May 25, 2018 | 220.84 | 220.84 | 220.84 | 0 | +1.68(+0.77%) | |
May 24, 2018 | 220.81 | 220.81 | 217.67 | 219.16 | 713,832 | -1.37(-0.62%) |
May 23, 2018 | 221.76 | 222.64 | 218.57 | 220.53 | 954,647 | -1.78(-0.80%) |
May 22, 2018 | 221.82 | 223.39 | 220.55 | 222.31 | 967,675 | +0.27(+0.12%) |
May 21, 2018 | 221.06 | 222.74 | 221.06 | 222.04 | 678,279 | +1.69(+0.77%) |
May 18, 2018 | 220.06 | 220.90 | 219.31 | 220.35 | 946,973 | +0.08(+0.03%) |
May 17, 2018 | 220.60 | 221.42 | 219.39 | 220.27 | 1,027,080 | -0.58(-0.26%) |
May 16, 2018 | 219.72 | 221.76 | 218.92 | 220.85 | 861,688 | +1.45(+0.66%) |
May 15, 2018 | 220.46 | 222.49 | 218.64 | 219.40 | 1,026,837 | -1.37(-0.62%) |
May 14, 2018 | 221.38 | 223.03 | 218.49 | 220.77 | 1,861,542 | +0.25(+0.11%) |
May 11, 2018 | 214.35 | 221.57 | 213.57 | 220.52 | 1,963,959 | +6.06(+2.83%) |
May 10, 2018 | 211.80 | 215.21 | 210.76 | 214.46 | 1,356,399 | +3.71(+1.76%) |
May 09, 2018 | 213.54 | 213.60 | 209.03 | 210.75 | 1,609,127 | -2.21(-1.04%) |
May 08, 2018 | 216.84 | 217.90 | 212.31 | 212.97 | 1,489,761 | -4.90(-2.25%) |
May 07, 2018 | 221.56 | 222.03 | 216.76 | 217.87 | 1,502,790 | -3.72(-1.68%) |
May 04, 2018 | 218.57 | 222.19 | 216.37 | 221.59 | 1,146,106 | +2.29(+1.04%) |
May 03, 2018 | 218.21 | 219.81 | 212.99 | 219.30 | 1,773,837 | +1.51(+0.69%) |
May 02, 2018 | 222.61 | 223.26 | 217.44 | 217.79 | 1,834,325 | -6.03(-2.70%) |
May 01, 2018 | 224.11 | 226.12 | 221.49 | 223.83 | 1,327,009 | -0.44(-0.19%) |
Apr 30, 2018 | 227.80 | 229.34 | 223.85 | 224.26 | 1,549,566 | -3.00(-1.32%) |
Apr 27, 2018 | 225.07 | 228.26 | 223.90 | 227.27 | 2,918,206 | +2.04(+0.91%) |
Apr 26, 2018 | 229.55 | 233.56 | 224.47 | 225.22 | 4,103,209 | -1.75(-0.77%) |
Apr 25, 2018 | 218.57 | 227.55 | 212.09 | 226.97 | 4,051,908 | +13.15(+6.15%) |
Apr 24, 2018 | 216.53 | 217.86 | 212.44 | 213.82 | 2,396,953 | -2.09(-0.97%) |
Apr 23, 2018 | 215.49 | 217.15 | 214.31 | 215.91 | 1,127,280 | +1.07(+0.50%) |
Apr 20, 2018 | 217.01 | 218.34 | 214.13 | 214.84 | 1,188,977 | -1.52(-0.70%) |
Apr 19, 2018 | 219.32 | 219.68 | 215.64 | 216.36 | 1,063,923 | -2.83(-1.29%) |
Apr 18, 2018 | 218.56 | 220.04 | 217.15 | 219.19 | 1,146,747 | +1.07(+0.49%) |
Apr 17, 2018 | 216.71 | 220.39 | 215.69 | 218.12 | 2,478,431 | +4.04(+1.89%) |
Apr 16, 2018 | 212.72 | 215.38 | 211.33 | 214.08 | 1,258,180 | +3.09(+1.46%) |
Apr 13, 2018 | 210.54 | 212.56 | 210.44 | 210.99 | 1,039,157 | +1.48(+0.71%) |
Apr 12, 2018 | 210.89 | 213.05 | 209.38 | 209.51 | 2,132,947 | +0.13(+0.06%) |
Apr 11, 2018 | 212.21 | 213.42 | 208.44 | 209.37 | 1,425,860 | -4.40(-2.06%) |
Apr 10, 2018 | 213.91 | 214.94 | 211.86 | 213.77 | 1,491,741 | +1.98(+0.93%) |
Apr 09, 2018 | 214.44 | 216.44 | 211.53 | 211.80 | 2,264,171 | -1.81(-0.85%) |
Apr 06, 2018 | 217.23 | 218.73 | 211.37 | 213.61 | 1,879,407 | -5.66(-2.58%) |
Apr 05, 2018 | 217.94 | 219.82 | 216.33 | 219.27 | 1,266,309 | +2.20(+1.01%) |
Apr 04, 2018 | 213.25 | 217.62 | 213.25 | 217.07 | 1,654,355 | +0.86(+0.40%) |
Apr 03, 2018 | 210.73 | 216.99 | 209.30 | 216.21 | 1,734,636 | +7.01(+3.35%) |
Apr 02, 2018 | 210.36 | 213.48 | 206.68 | 209.19 | 2,037,017 | +0.41(+0.20%) |
Mar 29, 2018 | 208.78 | 208.78 | 208.78 | 0 | -1.69(-0.80%) | |
Mar 28, 2018 | 209.27 | 211.98 | 208.64 | 210.47 | 1,588,653 | +1.94(+0.93%) |
Mar 27, 2018 | 210.72 | 212.60 | 207.32 | 208.54 | 1,408,754 | -1.56(-0.74%) |
Mar 26, 2018 | 206.77 | 210.34 | 206.77 | 210.09 | 1,677,422 | +5.18(+2.53%) |
Mar 23, 2018 | 209.77 | 204.81 | 204.92 | 1,559,199 | -3.06(-1.47%) | |
Mar 22, 2018 | 213.61 | 214.40 | 207.46 | 207.98 | 1,654,090 | -6.78(-3.16%) |
Mar 21, 2018 | 218.24 | 218.24 | 214.75 | 214.76 | 1,385,141 | -3.79(-1.74%) |
Mar 20, 2018 | 217.10 | 219.44 | 216.53 | 218.55 | 1,395,408 | +1.89(+0.87%) |
Mar 19, 2018 | 216.84 | 217.76 | 214.95 | 216.66 | 1,145,742 | -0.11(-0.05%) |
Mar 16, 2018 | 219.32 | 219.45 | 216.67 | 216.78 | 1,930,629 | -1.80(-0.82%) |
Mar 15, 2018 | 217.99 | 219.87 | 217.03 | 218.57 | 1,450,663 | +0.92(+0.42%) |
Mar 14, 2018 | 219.09 | 219.09 | 216.78 | 217.65 | 1,757,306 | -1.13(-0.52%) |
Mar 13, 2018 | 219.47 | 220.37 | 215.98 | 218.78 | 1,876,511 | +0.34(+0.16%) |
Mar 12, 2018 | 220.66 | 221.17 | 217.86 | 218.44 | 2,064,550 | -2.79(-1.26%) |
Mar 09, 2018 | 218.99 | 221.70 | 216.86 | 221.23 | 2,059,558 | +3.81(+1.75%) |
Mar 08, 2018 | 220.46 | 220.60 | 216.06 | 217.42 | 2,103,247 | -2.21(-1.00%) |
Mar 07, 2018 | 219.91 | 217.86 | 219.63 | 1,027,166 | -0.84(-0.38%) | |
Mar 06, 2018 | 220.05 | 221.08 | 217.91 | 220.47 | 1,046,590 | +0.67(+0.31%) |
Mar 05, 2018 | 219.60 | 220.61 | 216.39 | 219.80 | 1,313,811 | -0.99(-0.45%) |
Mar 02, 2018 | 218.70 | 221.44 | 217.21 | 220.78 | 1,044,918 | +0.99(+0.45%) |
Mar 01, 2018 | 222.27 | 224.16 | 217.20 | 219.80 | 1,567,818 | -3.16(-1.42%) |
Feb 28, 2018 | 224.94 | 227.04 | 222.92 | 222.96 | 1,678,581 | -1.73(-0.77%) |
Feb 27, 2018 | 226.28 | 228.07 | 224.53 | 224.69 | 1,416,216 | -0.96(-0.42%) |
Feb 26, 2018 | 223.01 | 226.07 | 221.99 | 225.65 | 1,025,605 | +2.82(+1.27%) |
Feb 23, 2018 | 222.58 | 223.13 | 220.55 | 222.83 | 1,111,310 | +1.48(+0.67%) |
Feb 22, 2018 | 221.35 | 1,064,147 | +1.56(+0.71%) | |||
Feb 21, 2018 | 220.71 | 223.02 | 219.76 | 219.79 | 1,011,445 | -0.18(-0.08%) |
Feb 20, 2018 | 220.97 | 222.46 | 219.40 | 219.97 | 1,053,281 | -2.65(-1.19%) |
Feb 16, 2018 | 222.62 | 222.62 | 222.62 | 0 | +2.80(+1.28%) | |
Feb 15, 2018 | 224.59 | 224.59 | 217.23 | 219.82 | 1,602,975 | -2.80(-1.26%) |
Feb 14, 2018 | 219.49 | 223.29 | 219.25 | 222.62 | 1,583,748 | +1.49(+0.67%) |
Feb 13, 2018 | 218.65 | 222.44 | 217.26 | 221.13 | 1,467,995 | +0.64(+0.29%) |
Feb 12, 2018 | 220.40 | 222.08 | 218.30 | 220.49 | 1,890,611 | +1.00(+0.46%) |
Feb 09, 2018 | 220.03 | 221.11 | 213.45 | 219.49 | 2,741,821 | +1.08(+0.49%) |
Feb 08, 2018 | 225.46 | 227.57 | 218.26 | 218.41 | 2,493,933 | -7.46(-3.30%) |
Feb 07, 2018 | 221.54 | 227.98 | 220.43 | 225.86 | 2,441,127 | +3.42(+1.54%) |
Feb 06, 2018 | 213.91 | 223.88 | 212.76 | 222.44 | 2,469,934 | +2.15(+0.98%) |
Feb 05, 2018 | 225.55 | 227.02 | 215.79 | 220.29 | 2,089,372 | -6.27(-2.77%) |
Feb 02, 2018 | 229.28 | 230.97 | 226.03 | 226.56 | 1,456,884 | -4.50(-1.95%) |
Feb 01, 2018 | 234.37 | 235.79 | 229.15 | 231.06 | 2,099,613 | -3.71(-1.58%) |
Jan 31, 2018 | 246.48 | 253.81 | 231.90 | 234.77 | 4,286,325 | +4.18(+1.81%) |
Jan 30, 2018 | 230.95 | 235.56 | 226.84 | 230.60 | 4,779,943 | -12.86(-5.28%) |
Jan 29, 2018 | 243.15 | 245.37 | 242.56 | 243.46 | 2,084,299 | -1.11(-0.45%) |
Jan 26, 2018 | 238.09 | 244.89 | 236.91 | 244.57 | 1,280,870 | +6.48(+2.72%) |
Jan 25, 2018 | 239.57 | 240.98 | 237.02 | 238.09 | 1,135,697 | -1.55(-0.65%) |
Jan 24, 2018 | 237.84 | 240.48 | 236.86 | 239.64 | 1,512,931 | +2.36(+0.99%) |
Jan 23, 2018 | 237.25 | 237.45 | 235.59 | 237.28 | 1,042,022 | +0.00(+0.00%) |
Jan 22, 2018 | 236.95 | 237.67 | 234.91 | 237.28 | 1,324,793 | +0.42(+0.18%) |
Jan 19, 2018 | 237.43 | 237.45 | 236.19 | 236.87 | 1,608,319 | +0.39(+0.16%) |
Jan 18, 2018 | 237.05 | 237.05 | 233.98 | 236.48 | 1,272,672 | +0.47(+0.20%) |
Jan 17, 2018 | 230.19 | 236.85 | 229.38 | 236.00 | 1,807,742 | +7.01(+3.06%) |
Jan 16, 2018 | 228.47 | 229.94 | 227.89 | 229.00 | 1,598,056 | +1.83(+0.80%) |
Jan 12, 2018 | 227.17 | 227.17 | 227.17 | 0 | +4.57(+2.05%) | |
Jan 11, 2018 | 221.65 | 224.50 | 221.56 | 222.60 | 1,605,048 | +1.05(+0.47%) |
Jan 10, 2018 | 222.38 | 219.83 | 221.55 | 898,571 | -0.73(-0.33%) | |
Jan 09, 2018 | 219.59 | 223.05 | 218.82 | 222.28 | 1,843,545 | +2.69(+1.23%) |
Jan 08, 2018 | 221.17 | 221.17 | 218.55 | 219.59 | 1,721,658 | -2.39(-1.08%) |
Jan 05, 2018 | 218.04 | 222.16 | 217.75 | 221.98 | 1,507,124 | +3.91(+1.79%) |
Jan 04, 2018 | 217.49 | 219.20 | 216.78 | 218.06 | 1,122,187 | +1.00(+0.46%) |
Jan 03, 2018 | 215.85 | 217.43 | 213.19 | 217.06 | 1,374,793 | +2.98(+1.39%) |