Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 259.33 | 265.12 | 258.62 | 264.26 | 550,194 | +2.10(+0.80%) |
May 30, 2019 | 262.61 | 263.80 | 257.64 | 262.16 | 538,214 | -0.43(-0.16%) |
May 29, 2019 | 263.68 | 264.55 | 260.37 | 262.59 | 450,316 | -2.84(-1.07%) |
May 28, 2019 | 267.72 | 271.28 | 263.68 | 265.43 | 501,037 | -1.78(-0.67%) |
May 24, 2019 | 271.11 | 271.30 | 266.59 | 267.20 | 334,432 | -2.55(-0.95%) |
May 23, 2019 | 266.87 | 270.15 | 265.73 | 269.76 | 427,725 | +0.83(+0.31%) |
May 22, 2019 | 269.46 | 271.76 | 267.74 | 268.92 | 298,383 | -0.51(-0.19%) |
May 21, 2019 | 271.99 | 275.51 | 267.69 | 269.43 | 616,074 | +0.10(+0.04%) |
May 20, 2019 | 263.89 | 271.50 | 263.57 | 269.33 | 699,784 | +3.41(+1.28%) |
May 17, 2019 | 261.55 | 266.97 | 260.14 | 265.92 | 528,830 | +3.22(+1.23%) |
May 16, 2019 | 263.03 | 265.89 | 260.64 | 262.69 | 475,851 | +1.11(+0.42%) |
May 15, 2019 | 257.17 | 262.84 | 255.53 | 261.59 | 354,584 | +3.60(+1.40%) |
May 14, 2019 | 258.70 | 260.47 | 256.30 | 257.99 | 475,088 | -0.96(-0.37%) |
May 13, 2019 | 258.40 | 259.18 | 250.54 | 258.95 | 793,910 | -4.25(-1.61%) |
May 10, 2019 | 265.73 | 268.93 | 260.08 | 263.19 | 751,890 | -3.58(-1.34%) |
May 09, 2019 | 265.26 | 268.04 | 263.11 | 266.78 | 657,685 | -0.94(-0.35%) |
May 08, 2019 | 261.05 | 268.43 | 260.32 | 267.71 | 557,528 | +5.45(+2.08%) |
May 07, 2019 | 264.23 | 266.19 | 260.36 | 262.27 | 606,833 | -4.38(-1.64%) |
May 06, 2019 | 259.55 | 268.39 | 259.50 | 266.64 | 609,563 | +2.15(+0.81%) |
May 03, 2019 | 261.48 | 265.14 | 259.35 | 264.50 | 804,879 | +5.13(+1.98%) |
May 02, 2019 | 256.02 | 259.51 | 255.85 | 259.37 | 589,800 | +2.70(+1.05%) |
May 01, 2019 | 256.23 | 259.69 | 255.38 | 256.66 | 454,287 | +0.83(+0.33%) |
Apr 30, 2019 | 254.82 | 258.34 | 254.10 | 255.83 | 758,924 | +1.62(+0.64%) |
Apr 29, 2019 | 258.52 | 258.86 | 250.88 | 254.21 | 870,456 | -4.31(-1.67%) |
Apr 26, 2019 | 261.38 | 264.16 | 257.86 | 258.52 | 641,576 | -2.86(-1.09%) |
Apr 25, 2019 | 266.89 | 267.06 | 256.80 | 261.38 | 1,433,434 | -6.59(-2.46%) |
Apr 24, 2019 | 271.35 | 285.58 | 265.79 | 267.97 | 4,011,707 | +12.50(+4.89%) |
Apr 23, 2019 | 252.44 | 256.83 | 252.09 | 255.47 | 1,844,289 | +3.97(+1.58%) |
Apr 22, 2019 | 253.21 | 254.02 | 250.83 | 251.50 | 1,848,490 | -1.52(-0.60%) |
Apr 18, 2019 | 252.09 | 256.08 | 251.57 | 253.02 | 1,027,940 | +2.23(+0.89%) |
Apr 17, 2019 | 248.66 | 253.31 | 247.27 | 250.79 | 1,682,373 | +9.37(+3.88%) |
Apr 16, 2019 | 245.70 | 247.47 | 239.00 | 241.42 | 911,163 | -3.37(-1.38%) |
Apr 15, 2019 | 242.28 | 245.32 | 237.43 | 244.79 | 735,508 | +1.22(+0.50%) |
Apr 12, 2019 | 242.70 | 245.77 | 239.83 | 243.57 | 887,165 | +1.95(+0.81%) |
Apr 11, 2019 | 236.68 | 243.93 | 236.65 | 241.62 | 1,203,046 | +6.25(+2.65%) |
Apr 10, 2019 | 235.43 | 235.94 | 233.06 | 235.37 | 837,233 | +1.05(+0.45%) |
Apr 09, 2019 | 233.12 | 235.59 | 232.87 | 234.32 | 900,618 | +0.31(+0.13%) |
Apr 08, 2019 | 239.84 | 240.58 | 233.25 | 234.01 | 860,145 | -6.67(-2.77%) |
Apr 05, 2019 | 236.21 | 240.70 | 234.49 | 240.68 | 935,394 | +5.31(+2.26%) |
Apr 04, 2019 | 240.27 | 240.50 | 232.82 | 235.37 | 819,191 | -3.94(-1.65%) |
Apr 03, 2019 | 234.44 | 239.96 | 231.40 | 239.31 | 1,062,908 | +7.46(+3.22%) |
Apr 02, 2019 | 236.37 | 237.04 | 231.58 | 231.85 | 1,151,105 | -4.00(-1.70%) |
Apr 01, 2019 | 244.61 | 245.13 | 235.84 | 235.85 | 1,410,442 | -8.18(-3.35%) |
Mar 29, 2019 | 241.10 | 246.31 | 240.31 | 244.03 | 1,175,800 | +3.95(+1.65%) |
Mar 28, 2019 | 233.87 | 240.30 | 231.60 | 240.08 | 957,072 | +5.99(+2.56%) |
Mar 27, 2019 | 231.46 | 235.88 | 231.46 | 234.08 | 608,418 | +2.06(+0.89%) |
Mar 26, 2019 | 231.06 | 232.32 | 229.67 | 232.02 | 721,646 | +2.69(+1.17%) |
Mar 25, 2019 | 226.46 | 230.98 | 226.26 | 229.34 | 725,234 | +3.13(+1.38%) |
Mar 22, 2019 | 230.13 | 231.64 | 226.13 | 226.21 | 896,684 | -5.48(-2.37%) |
Mar 21, 2019 | 230.73 | 234.21 | 230.73 | 231.69 | 746,364 | +1.05(+0.46%) |
Mar 20, 2019 | 235.06 | 235.08 | 228.74 | 230.64 | 674,200 | -4.56(-1.94%) |
Mar 19, 2019 | 235.90 | 237.18 | 231.56 | 235.20 | 1,406,154 | +5.06(+2.20%) |
Mar 18, 2019 | 231.45 | 234.47 | 227.46 | 230.14 | 1,103,599 | -0.81(-0.35%) |
Mar 15, 2019 | 234.35 | 234.49 | 229.95 | 230.95 | 1,097,957 | -2.82(-1.21%) |
Mar 14, 2019 | 232.12 | 234.56 | 229.19 | 233.77 | 732,543 | +2.39(+1.03%) |
Mar 13, 2019 | 228.18 | 233.94 | 226.66 | 231.38 | 978,274 | +5.06(+2.24%) |
Mar 12, 2019 | 233.33 | 233.44 | 226.26 | 226.31 | 1,340,695 | -6.59(-2.83%) |
Mar 11, 2019 | 236.52 | 236.82 | 231.27 | 232.91 | 932,616 | -3.33(-1.41%) |
Mar 08, 2019 | 231.94 | 236.32 | 231.26 | 236.24 | 789,943 | +2.43(+1.04%) |
Mar 07, 2019 | 234.70 | 234.84 | 231.57 | 233.80 | 482,228 | -0.62(-0.27%) |
Mar 06, 2019 | 235.43 | 236.83 | 233.32 | 234.42 | 570,969 | -0.69(-0.29%) |
Mar 05, 2019 | 235.66 | 238.24 | 233.43 | 235.11 | 622,348 | +0.72(+0.31%) |
Mar 04, 2019 | 236.47 | 238.10 | 231.04 | 234.40 | 823,210 | -2.04(-0.86%) |
Mar 01, 2019 | 238.69 | 239.23 | 231.85 | 236.43 | 828,438 | -0.20(-0.08%) |
Feb 28, 2019 | 237.51 | 238.31 | 233.82 | 236.63 | 1,110,459 | -1.48(-0.62%) |
Feb 27, 2019 | 237.14 | 240.58 | 236.86 | 238.11 | 602,548 | -0.28(-0.12%) |
Feb 26, 2019 | 241.37 | 243.19 | 237.66 | 238.39 | 1,057,863 | -2.95(-1.22%) |
Feb 25, 2019 | 246.94 | 247.35 | 239.12 | 241.35 | 1,306,156 | -4.50(-1.83%) |
Feb 22, 2019 | 237.82 | 247.91 | 237.82 | 245.84 | 1,892,937 | +7.26(+3.04%) |
Feb 21, 2019 | 246.57 | 247.44 | 235.76 | 238.58 | 4,111,423 | -24.03(-9.15%) |
Feb 20, 2019 | 263.74 | 264.49 | 260.57 | 262.61 | 1,118,643 | -0.70(-0.27%) |
Feb 19, 2019 | 264.12 | 265.58 | 259.98 | 263.31 | 986,626 | -2.28(-0.86%) |
Feb 15, 2019 | 271.65 | 273.12 | 263.42 | 265.59 | 873,190 | -5.22(-1.93%) |
Feb 14, 2019 | 270.29 | 275.14 | 269.56 | 270.81 | 924,556 | -1.53(-0.56%) |
Feb 13, 2019 | 271.31 | 273.27 | 268.05 | 272.33 | 502,938 | +1.50(+0.55%) |
Feb 12, 2019 | 279.03 | 280.22 | 270.23 | 270.83 | 773,386 | -7.21(-2.59%) |
Feb 11, 2019 | 274.58 | 278.67 | 273.00 | 278.05 | 651,517 | +4.43(+1.62%) |
Feb 08, 2019 | 270.06 | 275.69 | 269.90 | 273.62 | 610,088 | +1.20(+0.44%) |
Feb 07, 2019 | 270.48 | 272.94 | 266.35 | 272.42 | 397,423 | +0.94(+0.35%) |
Feb 06, 2019 | 273.46 | 279.66 | 270.40 | 271.47 | 672,042 | -1.32(-0.48%) |
Feb 05, 2019 | 265.12 | 273.07 | 265.12 | 272.79 | 528,510 | +7.75(+2.92%) |
Feb 04, 2019 | 262.31 | 265.40 | 262.25 | 265.04 | 551,321 | +2.53(+0.96%) |
Feb 01, 2019 | 265.85 | 268.26 | 261.77 | 262.52 | 724,618 | -5.03(-1.88%) |
Jan 31, 2019 | 260.60 | 268.75 | 259.76 | 267.55 | 760,901 | +6.29(+2.41%) |
Jan 30, 2019 | 261.06 | 265.55 | 259.38 | 261.26 | 635,267 | +2.08(+0.80%) |
Jan 29, 2019 | 262.85 | 263.08 | 257.30 | 259.18 | 713,657 | -4.66(-1.77%) |
Jan 28, 2019 | 265.68 | 266.46 | 259.54 | 263.84 | 794,264 | -4.12(-1.54%) |
Jan 25, 2019 | 264.28 | 268.66 | 263.09 | 267.96 | 965,345 | +6.87(+2.63%) |
Jan 24, 2019 | 258.29 | 263.23 | 255.09 | 261.09 | 1,044,767 | +3.51(+1.36%) |
Jan 23, 2019 | 250.90 | 257.78 | 248.97 | 257.58 | 689,112 | +9.18(+3.69%) |
Jan 22, 2019 | 250.25 | 252.58 | 246.30 | 248.41 | 1,265,213 | -3.80(-1.51%) |
Jan 18, 2019 | 250.45 | 252.72 | 245.61 | 252.21 | 1,284,122 | +8.03(+3.29%) |
Jan 17, 2019 | 230.72 | 244.18 | 229.62 | 244.18 | 1,491,513 | +11.40(+4.90%) |
Jan 16, 2019 | 233.59 | 235.96 | 230.11 | 232.77 | 495,957 | -0.98(-0.42%) |
Jan 15, 2019 | 230.44 | 235.43 | 229.02 | 233.75 | 617,725 | +3.51(+1.52%) |
Jan 14, 2019 | 233.93 | 233.93 | 229.14 | 230.25 | 706,150 | -4.54(-1.94%) |
Jan 11, 2019 | 232.90 | 237.58 | 232.56 | 234.79 | 458,865 | +2.64(+1.14%) |
Jan 10, 2019 | 231.51 | 235.20 | 230.20 | 232.15 | 498,659 | -0.38(-0.16%) |
Jan 09, 2019 | 228.09 | 237.02 | 228.09 | 232.53 | 756,320 | +4.13(+1.81%) |
Jan 08, 2019 | 234.91 | 235.57 | 224.88 | 228.40 | 832,457 | -3.98(-1.71%) |
Jan 07, 2019 | 230.44 | 237.58 | 228.21 | 232.38 | 602,146 | +2.67(+1.16%) |
Jan 04, 2019 | 228.38 | 231.37 | 225.71 | 229.71 | 429,490 | +3.69(+1.63%) |
Jan 03, 2019 | 228.91 | 230.60 | 225.43 | 226.02 | 632,654 | -3.40(-1.48%) |
Jan 02, 2019 | 231.59 | 231.59 | 226.54 | 229.43 | 471,633 | -4.42(-1.89%) |
Dec 31, 2018 | 237.76 | 239.96 | 232.42 | 233.85 | 470,000 | -1.85(-0.78%) |
Dec 28, 2018 | 235.73 | 238.56 | 232.79 | 235.70 | 428,641 | +1.40(+0.60%) |
Dec 27, 2018 | 229.31 | 234.42 | 227.46 | 234.30 | 437,970 | -0.42(-0.18%) |
Dec 26, 2018 | 221.31 | 234.80 | 221.31 | 234.72 | 438,098 | +13.73(+6.21%) |
Dec 24, 2018 | 223.23 | 225.51 | 219.19 | 220.99 | 264,268 | -4.85(-2.15%) |
Dec 21, 2018 | 224.44 | 231.65 | 222.78 | 225.83 | 1,095,252 | +3.87(+1.74%) |
Dec 20, 2018 | 224.95 | 227.79 | 218.09 | 221.97 | 815,621 | -3.76(-1.67%) |
Dec 19, 2018 | 229.87 | 233.58 | 223.26 | 225.73 | 512,588 | -4.97(-2.15%) |
Dec 18, 2018 | 229.19 | 231.67 | 224.90 | 230.70 | 671,840 | +2.32(+1.02%) |
Dec 17, 2018 | 233.09 | 233.09 | 225.20 | 228.38 | 645,973 | -6.43(-2.74%) |
Dec 14, 2018 | 233.71 | 238.42 | 231.07 | 234.81 | 559,927 | -1.08(-0.46%) |
Dec 13, 2018 | 234.95 | 239.34 | 234.33 | 235.90 | 541,486 | +0.97(+0.41%) |
Dec 12, 2018 | 240.00 | 240.79 | 234.08 | 234.92 | 680,583 | -2.18(-0.92%) |
Dec 11, 2018 | 243.75 | 243.75 | 234.70 | 237.11 | 585,484 | -3.02(-1.26%) |
Dec 10, 2018 | 240.79 | 241.58 | 233.43 | 240.13 | 635,928 | -2.93(-1.20%) |
Dec 07, 2018 | 248.96 | 251.63 | 241.91 | 243.05 | 459,453 | -7.60(-3.03%) |
Dec 06, 2018 | 247.46 | 251.04 | 241.45 | 250.66 | 731,794 | +0.36(+0.14%) |
Dec 04, 2018 | 260.67 | 261.59 | 247.59 | 250.30 | 602,188 | -9.73(-3.74%) |
Dec 03, 2018 | 265.75 | 267.88 | 259.99 | 260.03 | 539,950 | -0.90(-0.35%) |
Nov 30, 2018 | 263.76 | 265.53 | 260.63 | 260.93 | 637,367 | -2.69(-1.02%) |
Nov 29, 2018 | 256.41 | 265.71 | 254.67 | 263.62 | 586,623 | +6.00(+2.33%) |
Nov 28, 2018 | 254.10 | 258.48 | 253.23 | 257.62 | 397,641 | +4.91(+1.94%) |
Nov 27, 2018 | 250.69 | 254.50 | 249.59 | 252.71 | 509,033 | +2.09(+0.83%) |
Nov 26, 2018 | 250.43 | 253.43 | 248.62 | 250.62 | 640,639 | +3.63(+1.47%) |
Nov 23, 2018 | 242.87 | 249.68 | 242.87 | 246.99 | 207,354 | +2.74(+1.12%) |
Nov 21, 2018 | 244.25 | 244.25 | 244.25 | 0 | +4.11(+1.71%) | |
Nov 20, 2018 | 232.30 | 240.46 | 227.42 | 240.14 | 946,036 | +2.96(+1.25%) |
Nov 19, 2018 | 248.04 | 249.83 | 234.77 | 237.17 | 840,364 | -11.81(-4.74%) |
Nov 16, 2018 | 241.88 | 254.11 | 241.88 | 248.98 | 1,182,695 | +4.70(+1.93%) |
Nov 15, 2018 | 248.60 | 249.33 | 241.81 | 244.28 | 669,035 | -6.12(-2.44%) |
Nov 14, 2018 | 251.61 | 254.72 | 248.56 | 250.39 | 416,722 | +1.33(+0.53%) |
Nov 13, 2018 | 254.01 | 256.73 | 247.90 | 249.07 | 379,482 | -4.12(-1.63%) |
Nov 12, 2018 | 257.18 | 258.23 | 251.11 | 253.19 | 425,939 | -4.95(-1.92%) |
Nov 09, 2018 | 257.04 | 258.70 | 254.01 | 258.14 | 427,887 | +1.13(+0.44%) |
Nov 08, 2018 | 253.64 | 260.16 | 253.64 | 257.01 | 515,821 | +1.58(+0.62%) |
Nov 07, 2018 | 249.01 | 255.99 | 248.00 | 255.43 | 587,645 | +7.44(+3.00%) |
Nov 06, 2018 | 244.88 | 252.75 | 244.88 | 247.98 | 595,090 | +3.11(+1.27%) |
Nov 05, 2018 | 248.21 | 250.31 | 243.92 | 244.88 | 577,465 | -4.74(-1.90%) |
Nov 02, 2018 | 251.94 | 256.00 | 245.89 | 249.62 | 572,323 | -0.71(-0.28%) |
Nov 01, 2018 | 252.02 | 253.89 | 246.04 | 250.33 | 538,591 | -2.58(-1.02%) |
Oct 31, 2018 | 254.04 | 257.11 | 250.10 | 252.91 | 719,143 | +2.41(+0.96%) |
Oct 30, 2018 | 239.93 | 251.02 | 238.71 | 250.50 | 862,067 | +9.16(+3.80%) |
Oct 29, 2018 | 248.78 | 252.42 | 239.38 | 241.33 | 608,267 | -4.47(-1.82%) |
Oct 26, 2018 | 242.72 | 247.18 | 238.06 | 245.80 | 584,545 | -0.50(-0.20%) |
Oct 25, 2018 | 241.60 | 247.52 | 239.44 | 246.30 | 566,053 | +5.91(+2.46%) |
Oct 24, 2018 | 249.99 | 250.10 | 239.84 | 240.39 | 587,670 | -9.72(-3.89%) |
Oct 23, 2018 | 249.34 | 250.75 | 246.54 | 250.11 | 630,066 | -1.82(-0.72%) |
Oct 22, 2018 | 252.34 | 255.93 | 251.53 | 251.93 | 1,002,516 | +0.00(+0.00%) |
Oct 19, 2018 | 250.21 | 254.96 | 247.26 | 251.93 | 848,441 | +1.29(+0.51%) |
Oct 18, 2018 | 250.51 | 252.80 | 244.87 | 250.64 | 875,117 | -1.23(-0.49%) |
Oct 17, 2018 | 245.90 | 252.54 | 240.00 | 251.87 | 1,023,516 | +7.58(+3.10%) |
Oct 16, 2018 | 249.15 | 251.83 | 242.00 | 244.29 | 2,540,853 | -12.52(-4.88%) |
Oct 15, 2018 | 261.48 | 263.32 | 256.19 | 256.81 | 1,021,298 | -4.14(-1.59%) |
Oct 12, 2018 | 259.18 | 264.34 | 256.45 | 260.95 | 619,937 | +6.08(+2.39%) |
Oct 11, 2018 | 257.39 | 261.62 | 251.62 | 254.87 | 721,946 | -3.80(-1.47%) |
Oct 10, 2018 | 267.38 | 268.87 | 258.06 | 258.67 | 651,890 | -8.71(-3.26%) |
Oct 09, 2018 | 265.18 | 271.58 | 261.17 | 267.38 | 389,872 | +3.71(+1.41%) |
Oct 08, 2018 | 263.74 | 265.61 | 259.21 | 263.68 | 365,055 | -2.51(-0.94%) |
Oct 05, 2018 | 266.00 | 268.66 | 262.62 | 266.19 | 359,442 | +1.07(+0.40%) |
Oct 04, 2018 | 266.85 | 270.35 | 263.72 | 265.12 | 414,062 | -3.98(-1.48%) |
Oct 03, 2018 | 267.22 | 270.22 | 265.25 | 269.10 | 366,095 | +3.50(+1.32%) |
Oct 02, 2018 | 269.91 | 269.91 | 264.52 | 265.60 | 309,101 | -3.05(-1.13%) |
Oct 01, 2018 | 279.32 | 279.32 | 267.93 | 268.65 | 506,741 | -8.73(-3.15%) |
Sep 28, 2018 | 275.88 | 279.98 | 275.57 | 277.38 | 434,689 | +1.27(+0.46%) |
Sep 27, 2018 | 274.43 | 276.56 | 272.83 | 276.11 | 546,963 | +4.02(+1.48%) |
Sep 26, 2018 | 273.71 | 275.19 | 269.31 | 272.09 | 439,322 | -1.52(-0.55%) |
Sep 25, 2018 | 272.46 | 276.15 | 272.39 | 273.61 | 703,886 | +1.69(+0.62%) |
Sep 24, 2018 | 268.62 | 272.86 | 265.73 | 271.91 | 624,428 | +2.61(+0.97%) |
Sep 21, 2018 | 267.07 | 272.38 | 266.95 | 269.31 | 925,708 | +3.30(+1.24%) |
Sep 20, 2018 | 265.22 | 266.86 | 262.46 | 266.00 | 649,859 | +3.05(+1.16%) |
Sep 19, 2018 | 265.32 | 265.32 | 261.33 | 262.95 | 494,866 | -2.20(-0.83%) |
Sep 18, 2018 | 258.11 | 267.69 | 258.09 | 265.15 | 677,298 | +6.78(+2.63%) |
Sep 17, 2018 | 262.42 | 262.75 | 257.46 | 258.37 | 754,489 | -5.13(-1.95%) |
Sep 14, 2018 | 269.05 | 269.05 | 262.17 | 263.50 | 785,310 | -4.51(-1.68%) |
Sep 13, 2018 | 269.10 | 269.27 | 265.20 | 268.01 | 293,954 | +0.14(+0.05%) |
Sep 12, 2018 | 268.91 | 269.67 | 265.77 | 267.87 | 545,008 | -1.30(-0.48%) |
Sep 11, 2018 | 274.47 | 276.00 | 268.74 | 269.16 | 430,721 | -6.72(-2.44%) |
Sep 10, 2018 | 277.36 | 278.05 | 275.20 | 275.88 | 365,220 | -0.27(-0.10%) |
Sep 07, 2018 | 271.47 | 279.09 | 271.47 | 276.16 | 313,389 | +3.32(+1.22%) |
Sep 06, 2018 | 272.58 | 275.01 | 269.97 | 272.83 | 691,686 | +0.68(+0.25%) |
Sep 05, 2018 | 278.94 | 279.02 | 271.16 | 272.16 | 575,479 | -6.38(-2.29%) |
Sep 04, 2018 | 280.69 | 281.41 | 277.92 | 278.53 | 445,105 | -1.84(-0.66%) |
Aug 31, 2018 | 280.37 | 280.37 | 280.37 | 0 | -1.98(-0.70%) | |
Aug 30, 2018 | 281.73 | 283.69 | 281.06 | 282.36 | 230,857 | +0.03(+0.01%) |
Aug 29, 2018 | 282.96 | 286.74 | 281.79 | 282.33 | 428,361 | +1.14(+0.40%) |
Aug 28, 2018 | 280.32 | 281.53 | 275.20 | 281.19 | 446,446 | +1.45(+0.52%) |
Aug 27, 2018 | 280.79 | 281.72 | 277.44 | 279.75 | 482,369 | -0.06(-0.02%) |
Aug 24, 2018 | 271.81 | 282.05 | 271.81 | 279.80 | 725,065 | +8.03(+2.95%) |
Aug 23, 2018 | 274.44 | 276.57 | 271.32 | 271.77 | 309,273 | -2.01(-0.73%) |
Aug 22, 2018 | 269.43 | 274.21 | 268.92 | 273.78 | 460,997 | +3.92(+1.45%) |
Aug 21, 2018 | 268.04 | 271.71 | 267.44 | 269.87 | 293,173 | +2.46(+0.92%) |
Aug 20, 2018 | 267.69 | 269.11 | 264.67 | 267.40 | 421,499 | -0.27(-0.10%) |
Aug 17, 2018 | 270.24 | 271.45 | 266.85 | 267.68 | 351,298 | -2.52(-0.93%) |
Aug 16, 2018 | 268.54 | 272.21 | 267.55 | 270.19 | 672,934 | +3.31(+1.24%) |
Aug 15, 2018 | 268.11 | 270.26 | 264.03 | 266.88 | 587,434 | -3.12(-1.15%) |
Aug 14, 2018 | 272.63 | 272.63 | 267.53 | 270.00 | 1,024,744 | -1.02(-0.38%) |
Aug 13, 2018 | 275.26 | 275.26 | 269.42 | 271.02 | 356,282 | -2.54(-0.93%) |
Aug 10, 2018 | 272.12 | 275.80 | 270.93 | 273.56 | 484,726 | -0.13(-0.05%) |
Aug 09, 2018 | 269.42 | 277.26 | 268.55 | 273.70 | 604,552 | +4.25(+1.58%) |
Aug 08, 2018 | 260.89 | 270.01 | 260.13 | 269.44 | 593,405 | +8.89(+3.41%) |
Aug 07, 2018 | 261.32 | 262.48 | 258.76 | 260.55 | 472,402 | -2.53(-0.96%) |
Aug 06, 2018 | 262.45 | 265.25 | 260.64 | 263.08 | 514,729 | +0.60(+0.23%) |
Aug 03, 2018 | 260.60 | 262.82 | 257.23 | 262.48 | 653,613 | +2.58(+0.99%) |
Aug 02, 2018 | 253.18 | 260.77 | 253.18 | 259.89 | 1,045,910 | +6.02(+2.37%) |
Aug 01, 2018 | 247.45 | 254.25 | 246.82 | 253.87 | 1,050,687 | +7.21(+2.92%) |
Jul 31, 2018 | 239.47 | 247.06 | 238.19 | 246.66 | 727,115 | +5.87(+2.44%) |
Jul 30, 2018 | 244.34 | 245.64 | 240.37 | 240.79 | 747,883 | -4.03(-1.65%) |
Jul 27, 2018 | 246.86 | 247.08 | 243.97 | 244.82 | 743,488 | +0.66(+0.27%) |
Jul 26, 2018 | 245.96 | 247.04 | 243.84 | 244.16 | 537,634 | -2.07(-0.84%) |
Jul 25, 2018 | 247.30 | 249.93 | 245.16 | 246.23 | 677,178 | -0.82(-0.33%) |
Jul 24, 2018 | 255.02 | 255.02 | 246.07 | 247.05 | 972,524 | -8.15(-3.19%) |
Jul 23, 2018 | 259.91 | 259.94 | 254.68 | 255.20 | 735,290 | -5.09(-1.96%) |
Jul 20, 2018 | 258.25 | 265.27 | 258.25 | 260.29 | 625,104 | +0.39(+0.15%) |
Jul 19, 2018 | 258.25 | 267.42 | 256.28 | 259.89 | 2,097,991 | -6.51(-2.44%) |
Jul 18, 2018 | 264.86 | 267.53 | 263.10 | 266.40 | 1,149,287 | +1.54(+0.58%) |
Jul 17, 2018 | 261.56 | 265.67 | 260.72 | 264.86 | 899,379 | +2.68(+1.02%) |
Jul 16, 2018 | 264.79 | 266.41 | 261.18 | 262.18 | 377,093 | -2.07(-0.79%) |
Jul 13, 2018 | 262.20 | 266.08 | 261.93 | 264.26 | 485,770 | +2.23(+0.85%) |
Jul 12, 2018 | 263.56 | 263.56 | 260.94 | 262.03 | 367,882 | -0.59(-0.23%) |
Jul 11, 2018 | 254.87 | 263.63 | 254.87 | 262.62 | 834,768 | +6.83(+2.67%) |
Jul 10, 2018 | 261.52 | 263.51 | 255.24 | 255.80 | 690,720 | -5.52(-2.11%) |
Jul 09, 2018 | 264.82 | 265.01 | 260.75 | 261.32 | 563,538 | -0.83(-0.32%) |
Jul 06, 2018 | 261.96 | 263.78 | 261.41 | 262.15 | 513,240 | +1.32(+0.51%) |
Jul 05, 2018 | 263.60 | 264.69 | 257.90 | 260.82 | 569,203 | -2.24(-0.85%) |
Jul 03, 2018 | 263.07 | 263.07 | 263.07 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 261.67 | 264.24 | 259.70 | 263.88 | 528,274 | -1.10(-0.41%) |
Jun 29, 2018 | 266.74 | 267.05 | 263.11 | 264.98 | 339,001 | +0.08(+0.03%) |
Jun 28, 2018 | 262.85 | 266.11 | 262.19 | 264.91 | 345,934 | +0.58(+0.22%) |
Jun 27, 2018 | 266.37 | 267.79 | 262.62 | 264.32 | 550,067 | -1.54(-0.58%) |
Jun 26, 2018 | 264.79 | 268.73 | 261.59 | 265.87 | 1,289,531 | +3.38(+1.29%) |
Jun 25, 2018 | 274.43 | 275.61 | 259.70 | 262.48 | 1,258,750 | -12.10(-4.41%) |
Jun 22, 2018 | 275.79 | 275.91 | 271.71 | 274.58 | 560,037 | +1.53(+0.56%) |
Jun 21, 2018 | 271.59 | 274.84 | 268.58 | 273.05 | 826,185 | +2.69(+0.99%) |
Jun 20, 2018 | 272.35 | 272.35 | 268.28 | 270.36 | 625,330 | +0.48(+0.18%) |
Jun 19, 2018 | 264.57 | 270.50 | 263.22 | 269.88 | 717,922 | +5.31(+2.01%) |
Jun 18, 2018 | 260.30 | 265.96 | 258.61 | 264.57 | 542,191 | +4.12(+1.58%) |
Jun 15, 2018 | 260.46 | 256.98 | 260.45 | 595,629 | +3.47(+1.35%) | |
Jun 14, 2018 | 257.69 | 257.69 | 254.16 | 256.98 | 573,932 | +0.58(+0.23%) |
Jun 13, 2018 | 256.14 | 258.78 | 255.73 | 256.40 | 510,501 | +0.36(+0.14%) |
Jun 12, 2018 | 252.64 | 256.44 | 251.81 | 256.04 | 588,029 | +3.22(+1.27%) |
Jun 11, 2018 | 252.57 | 253.72 | 251.20 | 252.83 | 483,697 | -0.25(-0.10%) |
Jun 08, 2018 | 247.74 | 254.60 | 246.54 | 253.08 | 716,162 | -1.88(-0.74%) |
Jun 07, 2018 | 253.25 | 256.38 | 250.89 | 254.96 | 948,959 | +2.26(+0.89%) |
Jun 06, 2018 | 252.88 | 252.70 | 872,689 | +6.56(+2.67%) | ||
Jun 05, 2018 | 239.08 | 246.72 | 239.00 | 246.14 | 859,115 | +6.79(+2.84%) |
Jun 04, 2018 | 236.93 | 239.92 | 236.74 | 239.35 | 521,036 | +2.38(+1.00%) |