Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 264.88 | 266.93 | 263.09 | 266.20 | 1,013,887 | +3.59(+1.37%) |
Apr 29, 2019 | 260.40 | 264.17 | 259.39 | 262.61 | 1,039,397 | +2.63(+1.01%) |
Apr 26, 2019 | 256.98 | 261.55 | 254.94 | 259.98 | 1,038,086 | +3.62(+1.41%) |
Apr 25, 2019 | 256.55 | 258.11 | 251.32 | 256.36 | 1,414,078 | -0.74(-0.29%) |
Apr 24, 2019 | 265.87 | 266.70 | 255.50 | 257.10 | 2,656,641 | -11.58(-4.31%) |
Apr 23, 2019 | 264.17 | 270.80 | 263.93 | 268.68 | 1,827,800 | +8.93(+3.44%) |
Apr 22, 2019 | 257.28 | 260.11 | 255.96 | 259.76 | 538,980 | +1.59(+0.62%) |
Apr 18, 2019 | 256.43 | 259.49 | 255.37 | 258.17 | 594,079 | +2.19(+0.86%) |
Apr 17, 2019 | 260.28 | 260.59 | 255.89 | 255.97 | 725,181 | -2.61(-1.01%) |
Apr 16, 2019 | 257.56 | 259.19 | 256.79 | 258.58 | 663,018 | +1.28(+0.50%) |
Apr 15, 2019 | 259.79 | 260.45 | 257.29 | 257.31 | 516,626 | -2.60(-1.00%) |
Apr 12, 2019 | 255.51 | 260.18 | 255.51 | 259.90 | 1,207,325 | +5.20(+2.04%) |
Apr 11, 2019 | 249.80 | 255.19 | 249.32 | 254.71 | 720,841 | +6.30(+2.54%) |
Apr 10, 2019 | 250.66 | 251.47 | 247.39 | 248.41 | 843,446 | -2.70(-1.08%) |
Apr 09, 2019 | 252.76 | 253.63 | 250.40 | 251.11 | 527,354 | -3.15(-1.24%) |
Apr 08, 2019 | 252.51 | 254.55 | 251.12 | 254.26 | 661,658 | +0.55(+0.22%) |
Apr 05, 2019 | 252.33 | 253.76 | 249.96 | 253.71 | 799,801 | +4.86(+1.95%) |
Apr 04, 2019 | 245.63 | 250.77 | 244.93 | 248.85 | 1,229,680 | +3.90(+1.59%) |
Apr 03, 2019 | 251.48 | 251.48 | 242.87 | 244.95 | 1,439,228 | -6.03(-2.40%) |
Apr 02, 2019 | 251.92 | 253.01 | 250.31 | 250.98 | 590,975 | -0.72(-0.28%) |
Apr 01, 2019 | 248.96 | 253.08 | 248.96 | 251.69 | 826,786 | +4.14(+1.67%) |
Mar 29, 2019 | 246.86 | 248.52 | 246.15 | 247.55 | 1,018,156 | +2.39(+0.97%) |
Mar 28, 2019 | 243.46 | 245.70 | 242.25 | 245.17 | 1,176,236 | +2.83(+1.17%) |
Mar 27, 2019 | 244.07 | 246.54 | 241.76 | 242.34 | 870,110 | -1.77(-0.73%) |
Mar 26, 2019 | 248.47 | 249.17 | 242.34 | 244.11 | 1,166,115 | -2.53(-1.02%) |
Mar 25, 2019 | 247.01 | 247.94 | 245.03 | 246.64 | 606,947 | +0.22(+0.09%) |
Mar 22, 2019 | 249.75 | 249.75 | 245.35 | 246.42 | 904,023 | -3.78(-1.51%) |
Mar 21, 2019 | 247.31 | 251.33 | 247.21 | 250.20 | 666,900 | +1.86(+0.75%) |
Mar 20, 2019 | 248.85 | 250.47 | 246.55 | 248.34 | 946,491 | -0.50(-0.20%) |
Mar 19, 2019 | 253.48 | 255.86 | 248.44 | 248.85 | 1,121,153 | -3.56(-1.41%) |
Mar 18, 2019 | 249.20 | 253.27 | 248.49 | 252.41 | 1,311,169 | +3.38(+1.36%) |
Mar 15, 2019 | 251.87 | 252.98 | 248.00 | 249.03 | 2,942,189 | -3.25(-1.29%) |
Mar 14, 2019 | 255.67 | 257.30 | 251.88 | 252.28 | 875,639 | -4.05(-1.58%) |
Mar 13, 2019 | 252.53 | 257.68 | 251.97 | 256.33 | 976,648 | +3.66(+1.45%) |
Mar 12, 2019 | 256.56 | 257.10 | 251.97 | 252.67 | 1,106,740 | -3.72(-1.45%) |
Mar 11, 2019 | 251.56 | 256.52 | 250.29 | 256.39 | 826,387 | +2.99(+1.18%) |
Mar 08, 2019 | 252.98 | 253.59 | 250.13 | 253.39 | 693,400 | -0.44(-0.17%) |
Mar 07, 2019 | 257.11 | 257.11 | 250.71 | 253.84 | 1,423,474 | -3.69(-1.43%) |
Mar 06, 2019 | 260.14 | 261.65 | 257.45 | 257.53 | 595,911 | -2.21(-0.85%) |
Mar 05, 2019 | 260.57 | 261.66 | 259.22 | 259.74 | 724,314 | -0.21(-0.08%) |
Mar 04, 2019 | 264.03 | 266.59 | 259.03 | 259.95 | 767,610 | -3.58(-1.36%) |
Mar 01, 2019 | 267.20 | 267.53 | 262.26 | 263.53 | 860,243 | -2.72(-1.02%) |
Feb 28, 2019 | 262.80 | 267.71 | 262.61 | 266.25 | 1,130,207 | +2.93(+1.11%) |
Feb 27, 2019 | 262.34 | 263.86 | 261.13 | 263.32 | 881,004 | +0.20(+0.08%) |
Feb 26, 2019 | 263.28 | 265.39 | 262.41 | 263.12 | 577,485 | -0.46(-0.17%) |
Feb 25, 2019 | 266.29 | 266.44 | 263.10 | 263.58 | 597,155 | -1.52(-0.58%) |
Feb 22, 2019 | 264.45 | 265.28 | 262.61 | 265.10 | 668,352 | +2.21(+0.84%) |
Feb 21, 2019 | 263.69 | 263.81 | 261.15 | 262.89 | 665,881 | -0.66(-0.25%) |
Feb 20, 2019 | 263.20 | 263.74 | 261.80 | 263.55 | 1,121,209 | +0.80(+0.30%) |
Feb 19, 2019 | 261.51 | 263.09 | 260.22 | 262.75 | 711,999 | +0.34(+0.13%) |
Feb 15, 2019 | 259.15 | 262.50 | 258.36 | 262.41 | 1,016,518 | +5.83(+2.27%) |
Feb 14, 2019 | 257.49 | 257.89 | 255.23 | 256.58 | 881,776 | -2.47(-0.95%) |
Feb 13, 2019 | 261.47 | 261.59 | 258.56 | 259.05 | 703,470 | -0.71(-0.27%) |
Feb 12, 2019 | 258.56 | 260.54 | 257.44 | 259.76 | 742,886 | +2.39(+0.93%) |
Feb 11, 2019 | 256.86 | 258.87 | 256.45 | 257.38 | 1,279,176 | +0.78(+0.30%) |
Feb 08, 2019 | 253.69 | 256.68 | 252.87 | 256.60 | 794,404 | +1.91(+0.75%) |
Feb 07, 2019 | 255.58 | 257.09 | 252.16 | 254.69 | 898,809 | -1.72(-0.67%) |
Feb 06, 2019 | 254.57 | 257.53 | 254.38 | 256.41 | 971,721 | +1.78(+0.70%) |
Feb 05, 2019 | 256.03 | 257.13 | 251.15 | 254.62 | 918,544 | -0.25(-0.10%) |
Feb 04, 2019 | 249.61 | 255.03 | 249.29 | 254.87 | 1,437,209 | +5.28(+2.11%) |
Feb 01, 2019 | 253.21 | 255.09 | 249.21 | 249.59 | 1,729,230 | -2.37(-0.94%) |
Jan 31, 2019 | 248.41 | 260.19 | 246.43 | 251.96 | 2,175,957 | -4.82(-1.88%) |
Jan 30, 2019 | 256.51 | 258.93 | 252.49 | 256.78 | 1,471,812 | +0.63(+0.25%) |
Jan 29, 2019 | 250.75 | 257.39 | 249.96 | 256.15 | 1,700,618 | +5.33(+2.13%) |
Jan 28, 2019 | 246.73 | 251.00 | 244.95 | 250.82 | 833,228 | +1.33(+0.54%) |
Jan 25, 2019 | 249.89 | 250.77 | 247.80 | 249.48 | 1,056,763 | +2.76(+1.12%) |
Jan 24, 2019 | 247.49 | 248.44 | 244.05 | 246.72 | 938,776 | -0.38(-0.15%) |
Jan 23, 2019 | 244.07 | 249.98 | 243.23 | 247.10 | 1,123,621 | +5.03(+2.08%) |
Jan 22, 2019 | 244.06 | 245.31 | 240.28 | 242.07 | 581,175 | -2.76(-1.13%) |
Jan 18, 2019 | 243.51 | 247.34 | 242.85 | 244.83 | 1,648,083 | +3.36(+1.39%) |
Jan 17, 2019 | 233.06 | 244.03 | 232.77 | 241.47 | 1,539,086 | +7.63(+3.26%) |
Jan 16, 2019 | 236.99 | 236.99 | 233.73 | 233.85 | 733,506 | -2.93(-1.24%) |
Jan 15, 2019 | 238.00 | 239.50 | 233.52 | 236.77 | 1,001,466 | -0.93(-0.39%) |
Jan 14, 2019 | 234.54 | 240.36 | 233.07 | 237.71 | 1,060,912 | +3.57(+1.53%) |
Jan 11, 2019 | 233.39 | 234.28 | 230.83 | 234.13 | 730,646 | -1.47(-0.62%) |
Jan 10, 2019 | 229.59 | 235.78 | 228.92 | 235.60 | 1,151,686 | +5.04(+2.19%) |
Jan 09, 2019 | 229.43 | 231.52 | 228.12 | 230.56 | 789,226 | +1.09(+0.47%) |
Jan 08, 2019 | 229.88 | 231.70 | 226.78 | 229.48 | 1,142,567 | +1.03(+0.45%) |
Jan 07, 2019 | 226.40 | 229.83 | 224.04 | 228.44 | 1,397,346 | +1.76(+0.78%) |
Jan 04, 2019 | 222.54 | 226.72 | 221.76 | 226.68 | 1,233,274 | +7.30(+3.33%) |
Jan 03, 2019 | 223.82 | 224.08 | 217.90 | 219.38 | 1,259,397 | -5.90(-2.62%) |
Jan 02, 2019 | 220.53 | 225.45 | 216.78 | 225.28 | 1,622,865 | +1.34(+0.60%) |
Dec 31, 2018 | 222.48 | 225.78 | 221.03 | 223.94 | 1,215,666 | +2.42(+1.09%) |
Dec 28, 2018 | 220.71 | 225.15 | 218.61 | 221.51 | 1,391,192 | +2.45(+1.12%) |
Dec 27, 2018 | 211.27 | 219.11 | 208.48 | 219.06 | 1,370,226 | +6.34(+2.98%) |
Dec 26, 2018 | 207.14 | 213.12 | 204.49 | 212.72 | 1,788,835 | +5.86(+2.83%) |
Dec 24, 2018 | 212.69 | 214.16 | 206.77 | 206.86 | 890,643 | -8.24(-3.83%) |
Dec 21, 2018 | 217.88 | 221.53 | 213.84 | 215.10 | 3,340,349 | -7.66(-3.44%) |
Dec 20, 2018 | 229.88 | 231.34 | 221.02 | 222.76 | 1,666,437 | -8.90(-3.84%) |
Dec 19, 2018 | 234.82 | 239.43 | 229.43 | 231.66 | 1,434,986 | -3.28(-1.40%) |
Dec 18, 2018 | 237.02 | 239.17 | 232.51 | 234.94 | 1,100,896 | -0.27(-0.12%) |
Dec 17, 2018 | 238.81 | 240.53 | 233.93 | 235.22 | 1,129,614 | -5.00(-2.08%) |
Dec 14, 2018 | 242.31 | 244.35 | 239.04 | 240.22 | 1,209,105 | -4.70(-1.92%) |
Dec 13, 2018 | 246.59 | 247.40 | 242.79 | 244.92 | 1,899,894 | -2.07(-0.84%) |
Dec 12, 2018 | 247.04 | 249.48 | 246.44 | 246.99 | 1,604,800 | +1.93(+0.79%) |
Dec 11, 2018 | 251.50 | 255.14 | 241.57 | 245.06 | 2,104,489 | -2.04(-0.83%) |
Dec 10, 2018 | 238.30 | 248.72 | 238.30 | 247.10 | 3,291,891 | +11.60(+4.93%) |
Dec 07, 2018 | 234.95 | 238.68 | 233.50 | 235.49 | 1,920,176 | +0.48(+0.21%) |
Dec 06, 2018 | 225.43 | 235.01 | 224.55 | 235.01 | 2,945,245 | +6.56(+2.87%) |
Dec 04, 2018 | 237.94 | 238.85 | 227.35 | 228.45 | 3,163,511 | -10.63(-4.45%) |
Dec 03, 2018 | 239.95 | 242.75 | 236.89 | 239.09 | 2,353,478 | +1.45(+0.61%) |
Nov 30, 2018 | 238.28 | 238.57 | 233.03 | 237.63 | 4,381,365 | +0.38(+0.16%) |
Nov 29, 2018 | 239.55 | 239.85 | 235.19 | 237.26 | 1,787,389 | -2.41(-1.01%) |
Nov 28, 2018 | 237.72 | 240.27 | 236.24 | 239.67 | 1,338,923 | +2.71(+1.14%) |
Nov 27, 2018 | 240.51 | 240.98 | 233.05 | 236.96 | 1,866,708 | -5.06(-2.09%) |
Nov 26, 2018 | 244.00 | 246.48 | 240.08 | 242.02 | 1,129,915 | -0.63(-0.26%) |
Nov 23, 2018 | 242.18 | 244.55 | 241.51 | 242.65 | 454,522 | -1.02(-0.42%) |
Nov 21, 2018 | 243.67 | 243.67 | 243.67 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 239.17 | 243.91 | 235.62 | 242.85 | 1,640,603 | -2.23(-0.91%) |
Nov 19, 2018 | 248.47 | 248.47 | 242.58 | 245.08 | 1,922,496 | -3.08(-1.24%) |
Nov 16, 2018 | 246.69 | 250.51 | 245.65 | 248.15 | 1,123,287 | +0.26(+0.11%) |
Nov 15, 2018 | 245.09 | 250.21 | 243.17 | 247.89 | 1,054,594 | +1.48(+0.60%) |
Nov 14, 2018 | 251.12 | 252.26 | 246.10 | 246.41 | 1,680,955 | -2.66(-1.07%) |
Nov 13, 2018 | 252.20 | 254.10 | 248.50 | 249.06 | 1,612,523 | -3.56(-1.41%) |
Nov 12, 2018 | 259.93 | 259.93 | 252.42 | 252.62 | 998,512 | -7.44(-2.86%) |
Nov 09, 2018 | 256.53 | 261.42 | 254.86 | 260.07 | 864,109 | +1.55(+0.60%) |
Nov 08, 2018 | 260.88 | 262.62 | 254.41 | 258.52 | 1,606,127 | -1.71(-0.66%) |
Nov 07, 2018 | 258.49 | 260.29 | 255.21 | 260.23 | 1,651,499 | +2.88(+1.12%) |
Nov 06, 2018 | 253.40 | 257.76 | 253.40 | 257.35 | 2,114,845 | +3.00(+1.18%) |
Nov 05, 2018 | 250.64 | 255.09 | 250.06 | 254.34 | 1,406,055 | +5.13(+2.06%) |
Nov 02, 2018 | 249.87 | 252.89 | 247.77 | 249.21 | 2,016,181 | +0.59(+0.24%) |
Nov 01, 2018 | 239.81 | 249.07 | 239.56 | 248.62 | 1,987,384 | +10.19(+4.28%) |
Oct 31, 2018 | 240.05 | 242.86 | 238.16 | 238.42 | 1,703,887 | +0.77(+0.33%) |
Oct 30, 2018 | 231.35 | 237.79 | 229.06 | 237.65 | 2,695,031 | +4.37(+1.87%) |
Oct 29, 2018 | 248.84 | 249.30 | 230.39 | 233.28 | 2,769,447 | -12.32(-5.02%) |
Oct 26, 2018 | 243.12 | 247.51 | 239.87 | 245.60 | 2,166,041 | -0.13(-0.05%) |
Oct 25, 2018 | 260.52 | 261.21 | 244.39 | 245.73 | 3,007,804 | -14.45(-5.56%) |
Oct 24, 2018 | 282.50 | 283.07 | 259.54 | 260.19 | 2,654,005 | -16.62(-6.00%) |
Oct 23, 2018 | 275.55 | 281.90 | 272.67 | 276.81 | 1,468,725 | -2.39(-0.86%) |
Oct 22, 2018 | 280.82 | 280.82 | 277.92 | 279.20 | 839,880 | -0.84(-0.30%) |
Oct 19, 2018 | 280.11 | 282.38 | 279.02 | 280.04 | 1,535,840 | -0.48(-0.17%) |
Oct 18, 2018 | 280.30 | 282.38 | 276.91 | 280.52 | 1,072,560 | -1.18(-0.42%) |
Oct 17, 2018 | 283.59 | 284.54 | 281.35 | 281.70 | 1,206,459 | -2.36(-0.83%) |
Oct 16, 2018 | 278.93 | 284.29 | 277.68 | 284.06 | 1,301,916 | +5.91(+2.12%) |
Oct 15, 2018 | 275.88 | 280.24 | 275.55 | 278.15 | 985,135 | +2.94(+1.07%) |
Oct 12, 2018 | 273.85 | 275.66 | 268.47 | 275.21 | 1,505,846 | +4.32(+1.60%) |
Oct 11, 2018 | 280.20 | 280.80 | 269.61 | 270.89 | 1,511,361 | -10.40(-3.70%) |
Oct 10, 2018 | 285.11 | 285.61 | 279.31 | 281.29 | 1,594,396 | -4.69(-1.64%) |
Oct 09, 2018 | 289.34 | 289.57 | 285.86 | 285.98 | 959,667 | -4.37(-1.50%) |
Oct 08, 2018 | 290.06 | 292.08 | 288.17 | 290.35 | 852,433 | -1.22(-0.42%) |
Oct 05, 2018 | 289.97 | 292.48 | 288.16 | 291.57 | 1,193,492 | +2.05(+0.71%) |
Oct 04, 2018 | 289.22 | 289.79 | 287.26 | 289.52 | 865,321 | +0.42(+0.14%) |
Oct 03, 2018 | 291.26 | 292.82 | 288.98 | 289.10 | 964,037 | -1.04(-0.36%) |
Oct 02, 2018 | 290.44 | 290.95 | 289.30 | 290.14 | 831,551 | +0.25(+0.08%) |
Oct 01, 2018 | 289.49 | 290.75 | 287.71 | 289.89 | 913,710 | +1.03(+0.36%) |
Sep 28, 2018 | 287.99 | 289.10 | 286.80 | 288.87 | 1,116,035 | +0.55(+0.19%) |
Sep 27, 2018 | 286.05 | 288.39 | 284.42 | 288.32 | 1,412,031 | +1.99(+0.70%) |
Sep 26, 2018 | 287.15 | 288.11 | 284.94 | 286.33 | 1,643,269 | +0.15(+0.05%) |
Sep 25, 2018 | 279.14 | 286.47 | 278.62 | 286.17 | 1,282,632 | +7.56(+2.71%) |
Sep 24, 2018 | 279.12 | 279.52 | 276.79 | 278.62 | 896,031 | -0.53(-0.19%) |
Sep 21, 2018 | 275.79 | 280.27 | 275.57 | 279.14 | 1,859,730 | +4.81(+1.75%) |
Sep 20, 2018 | 283.80 | 284.75 | 270.02 | 274.34 | 2,711,081 | -9.88(-3.47%) |
Sep 19, 2018 | 289.13 | 290.44 | 283.04 | 284.21 | 2,003,182 | -4.89(-1.69%) |
Sep 18, 2018 | 283.46 | 289.49 | 283.46 | 289.10 | 1,439,393 | +6.02(+2.13%) |
Sep 17, 2018 | 279.83 | 283.52 | 279.44 | 283.09 | 1,225,421 | +3.35(+1.20%) |
Sep 14, 2018 | 276.51 | 280.09 | 275.80 | 279.74 | 920,691 | +3.58(+1.30%) |
Sep 13, 2018 | 276.24 | 280.37 | 273.08 | 276.16 | 1,306,663 | -0.11(-0.04%) |
Sep 12, 2018 | 274.92 | 277.08 | 274.38 | 276.27 | 988,235 | +0.51(+0.18%) |
Sep 11, 2018 | 275.69 | 278.00 | 274.69 | 275.76 | 1,376,698 | -0.88(-0.32%) |
Sep 10, 2018 | 273.86 | 276.71 | 271.75 | 276.64 | 1,951,143 | +3.11(+1.14%) |
Sep 07, 2018 | 274.17 | 274.28 | 271.62 | 273.53 | 813,680 | -1.06(-0.39%) |
Sep 06, 2018 | 270.36 | 275.04 | 270.36 | 274.59 | 1,286,571 | +4.50(+1.66%) |
Sep 05, 2018 | 270.28 | 271.37 | 269.19 | 270.10 | 710,431 | -0.82(-0.30%) |
Sep 04, 2018 | 270.94 | 271.88 | 269.61 | 270.92 | 1,208,133 | -0.76(-0.28%) |
Aug 31, 2018 | 271.68 | 271.68 | 271.68 | 0 | -0.18(-0.07%) | |
Aug 30, 2018 | 270.35 | 272.60 | 269.58 | 271.86 | 1,112,386 | +1.44(+0.53%) |
Aug 29, 2018 | 272.43 | 273.60 | 269.71 | 270.43 | 1,355,111 | -3.00(-1.10%) |
Aug 28, 2018 | 273.46 | 273.75 | 271.33 | 273.43 | 876,318 | +0.25(+0.09%) |
Aug 27, 2018 | 272.31 | 273.87 | 271.37 | 273.17 | 698,979 | +1.90(+0.70%) |
Aug 24, 2018 | 269.74 | 272.92 | 269.74 | 271.27 | 1,071,759 | +1.51(+0.56%) |
Aug 23, 2018 | 268.88 | 271.65 | 268.09 | 269.76 | 1,554,522 | +0.31(+0.11%) |
Aug 22, 2018 | 269.32 | 271.22 | 268.96 | 269.45 | 1,086,387 | -0.85(-0.32%) |
Aug 21, 2018 | 269.05 | 270.81 | 268.90 | 270.31 | 1,823,411 | +0.62(+0.23%) |
Aug 20, 2018 | 267.42 | 270.69 | 266.79 | 269.69 | 1,290,907 | +2.82(+1.06%) |
Aug 17, 2018 | 264.01 | 268.15 | 263.59 | 266.87 | 1,243,663 | +2.18(+0.82%) |
Aug 16, 2018 | 264.94 | 266.27 | 264.04 | 264.69 | 1,031,415 | +0.44(+0.16%) |
Aug 15, 2018 | 265.22 | 265.78 | 262.89 | 264.26 | 1,164,961 | -2.13(-0.80%) |
Aug 14, 2018 | 265.59 | 268.60 | 264.73 | 266.39 | 1,047,441 | +1.67(+0.63%) |
Aug 13, 2018 | 264.00 | 265.99 | 263.15 | 264.72 | 988,857 | +0.63(+0.24%) |
Aug 10, 2018 | 263.64 | 267.15 | 262.25 | 264.09 | 1,089,446 | -0.10(-0.04%) |
Aug 09, 2018 | 268.06 | 268.07 | 262.76 | 264.19 | 1,825,399 | -3.19(-1.19%) |
Aug 08, 2018 | 267.78 | 268.15 | 265.84 | 267.38 | 745,309 | -0.28(-0.10%) |
Aug 07, 2018 | 268.05 | 269.98 | 265.62 | 267.66 | 1,193,522 | -0.15(-0.06%) |
Aug 06, 2018 | 268.79 | 269.27 | 265.05 | 267.81 | 1,099,792 | -1.65(-0.61%) |
Aug 03, 2018 | 270.53 | 270.75 | 267.42 | 269.46 | 776,600 | -1.31(-0.48%) |
Aug 02, 2018 | 269.87 | 272.06 | 268.98 | 270.77 | 1,019,660 | -2.00(-0.73%) |
Aug 01, 2018 | 271.95 | 273.28 | 269.90 | 272.77 | 1,628,841 | +0.37(+0.14%) |
Jul 31, 2018 | 268.96 | 274.27 | 267.17 | 272.40 | 1,901,752 | +5.13(+1.92%) |
Jul 30, 2018 | 272.56 | 273.44 | 266.66 | 267.27 | 1,404,010 | -6.18(-2.26%) |
Jul 27, 2018 | 268.32 | 274.28 | 268.32 | 273.45 | 2,366,975 | +5.75(+2.15%) |
Jul 26, 2018 | 266.06 | 267.88 | 260.25 | 267.70 | 3,537,134 | -0.17(-0.06%) |
Jul 25, 2018 | 281.02 | 283.62 | 265.86 | 267.88 | 4,953,701 | -18.74(-6.54%) |
Jul 24, 2018 | 290.22 | 293.51 | 281.52 | 286.61 | 2,125,070 | -0.45(-0.16%) |
Jul 23, 2018 | 293.65 | 286.78 | 287.07 | 868,643 | -6.58(-2.24%) | |
Jul 20, 2018 | 292.56 | 294.87 | 291.37 | 293.65 | 751,521 | -0.21(-0.07%) |
Jul 19, 2018 | 292.76 | 294.08 | 291.01 | 293.86 | 944,569 | +0.41(+0.14%) |
Jul 18, 2018 | 292.05 | 294.08 | 290.56 | 293.45 | 1,016,153 | +2.27(+0.78%) |
Jul 17, 2018 | 290.95 | 292.38 | 289.80 | 291.17 | 841,425 | +0.79(+0.27%) |
Jul 16, 2018 | 292.61 | 294.14 | 290.16 | 290.38 | 670,232 | -1.27(-0.44%) |
Jul 13, 2018 | 290.04 | 292.18 | 287.51 | 291.65 | 1,565,029 | -0.36(-0.12%) |
Jul 12, 2018 | 292.36 | 284.68 | 292.02 | 1,341,735 | +9.39(+3.32%) | |
Jul 11, 2018 | 283.84 | 285.17 | 281.97 | 282.62 | 794,927 | -3.04(-1.06%) |
Jul 10, 2018 | 284.42 | 286.01 | 283.35 | 285.66 | 883,487 | +1.29(+0.45%) |
Jul 09, 2018 | 279.65 | 285.86 | 279.32 | 284.37 | 953,212 | +5.75(+2.06%) |
Jul 06, 2018 | 278.64 | 281.10 | 276.60 | 278.63 | 761,386 | -0.81(-0.29%) |
Jul 05, 2018 | 280.60 | 281.49 | 276.99 | 279.43 | 738,659 | -0.54(-0.19%) |
Jul 03, 2018 | 279.97 | 279.97 | 279.97 | 0 | -0.03(-0.01%) | |
Jul 02, 2018 | 277.79 | 281.91 | 276.14 | 280.00 | 702,389 | +1.06(+0.38%) |
Jun 29, 2018 | 279.62 | 283.63 | 278.70 | 278.94 | 766,754 | -0.02(-0.01%) |
Jun 28, 2018 | 278.06 | 280.78 | 274.69 | 278.95 | 970,591 | +1.02(+0.37%) |
Jun 27, 2018 | 280.96 | 283.96 | 277.83 | 277.93 | 1,161,957 | -2.49(-0.89%) |
Jun 26, 2018 | 284.80 | 285.68 | 280.19 | 280.42 | 1,243,316 | -3.97(-1.40%) |
Jun 25, 2018 | 280.47 | 285.49 | 280.12 | 284.39 | 1,368,756 | +1.50(+0.53%) |
Jun 22, 2018 | 285.55 | 286.88 | 282.28 | 282.89 | 1,053,720 | -1.26(-0.44%) |
Jun 21, 2018 | 281.88 | 284.55 | 278.54 | 284.15 | 1,821,074 | +1.24(+0.44%) |
Jun 20, 2018 | 284.94 | 285.64 | 282.43 | 282.90 | 1,102,704 | -1.60(-0.56%) |
Jun 19, 2018 | 289.01 | 290.74 | 283.76 | 284.50 | 1,233,275 | -7.78(-2.66%) |
Jun 18, 2018 | 290.81 | 293.20 | 290.14 | 292.28 | 1,029,405 | +0.82(+0.28%) |
Jun 15, 2018 | 292.41 | 292.41 | 291.46 | 1,699,083 | -0.94(-0.32%) | |
Jun 14, 2018 | 297.36 | 299.15 | 291.45 | 292.41 | 1,252,472 | -4.77(-1.60%) |
Jun 13, 2018 | 298.40 | 300.28 | 296.12 | 297.17 | 1,024,679 | -1.39(-0.46%) |
Jun 12, 2018 | 304.51 | 304.51 | 296.60 | 298.56 | 1,350,338 | -4.54(-1.50%) |
Jun 11, 2018 | 306.86 | 308.07 | 302.61 | 303.10 | 952,557 | -3.87(-1.26%) |
Jun 08, 2018 | 307.28 | 307.49 | 304.72 | 306.97 | 936,664 | +0.51(+0.17%) |
Jun 07, 2018 | 305.20 | 308.34 | 304.91 | 306.47 | 826,180 | +2.58(+0.85%) |
Jun 06, 2018 | 305.72 | 303.88 | 1,499,363 | +5.47(+1.83%) | ||
Jun 05, 2018 | 302.17 | 302.26 | 297.73 | 298.42 | 954,860 | -3.28(-1.09%) |
Jun 04, 2018 | 299.15 | 302.02 | 298.51 | 301.70 | 755,329 | +2.56(+0.85%) |
Jun 01, 2018 | 297.01 | 299.32 | 297.01 | 299.14 | 975,426 | +3.57(+1.21%) |
May 31, 2018 | 298.18 | 299.67 | 294.98 | 295.57 | 2,354,230 | -3.90(-1.30%) |
May 30, 2018 | 296.31 | 299.86 | 294.17 | 299.47 | 811,672 | +4.60(+1.56%) |
May 29, 2018 | 298.18 | 299.43 | 292.38 | 294.87 | 1,176,407 | -4.92(-1.64%) |
May 25, 2018 | 299.80 | 299.80 | 299.80 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 296.25 | 301.26 | 295.43 | 300.59 | 1,537,320 | +4.14(+1.40%) |
May 23, 2018 | 291.81 | 296.57 | 290.99 | 296.45 | 913,767 | +3.37(+1.15%) |
May 22, 2018 | 298.19 | 298.19 | 291.90 | 293.09 | 1,724,158 | -6.19(-2.07%) |
May 21, 2018 | 298.69 | 300.70 | 297.09 | 299.28 | 813,723 | +2.11(+0.71%) |
May 18, 2018 | 293.67 | 298.31 | 293.54 | 297.17 | 1,312,605 | +4.06(+1.39%) |
May 17, 2018 | 290.05 | 294.21 | 289.62 | 293.10 | 1,121,971 | +3.03(+1.05%) |
May 16, 2018 | 290.67 | 293.46 | 289.20 | 290.07 | 1,087,819 | +1.07(+0.37%) |
May 15, 2018 | 286.63 | 292.05 | 286.63 | 288.99 | 1,383,391 | +1.13(+0.39%) |
May 14, 2018 | 293.68 | 294.08 | 287.29 | 287.87 | 1,320,404 | -5.94(-2.02%) |
May 11, 2018 | 295.03 | 295.30 | 292.98 | 293.81 | 915,473 | -1.00(-0.34%) |
May 10, 2018 | 297.69 | 298.50 | 294.26 | 294.81 | 1,361,882 | -1.06(-0.36%) |
May 09, 2018 | 298.23 | 299.52 | 294.62 | 295.88 | 1,294,715 | -1.52(-0.51%) |
May 08, 2018 | 288.44 | 298.25 | 287.46 | 297.39 | 2,275,779 | +10.97(+3.83%) |
May 07, 2018 | 285.06 | 288.45 | 283.86 | 286.43 | 1,299,073 | +2.96(+1.04%) |
May 04, 2018 | 283.09 | 284.71 | 281.38 | 283.47 | 1,100,129 | -1.65(-0.58%) |
May 03, 2018 | 276.29 | 288.68 | 274.60 | 285.12 | 2,202,126 | +7.70(+2.77%) |
May 02, 2018 | 277.48 | 285.06 | 275.67 | 277.42 | 2,397,075 | -0.05(-0.02%) |