Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 265.68 | 268.87 | 263.07 | 267.15 | 2,139,968 | +0.15(+0.06%) |
May 30, 2019 | 265.78 | 268.38 | 264.35 | 267.00 | 1,158,986 | +2.16(+0.82%) |
May 29, 2019 | 259.90 | 266.13 | 258.94 | 264.83 | 1,739,995 | +3.18(+1.22%) |
May 28, 2019 | 267.29 | 268.23 | 261.59 | 261.65 | 1,645,871 | -4.80(-1.80%) |
May 24, 2019 | 266.39 | 269.01 | 264.31 | 266.45 | 1,418,044 | -0.45(-0.17%) |
May 23, 2019 | 264.36 | 267.18 | 262.76 | 266.90 | 1,751,285 | +0.56(+0.21%) |
May 22, 2019 | 263.95 | 269.33 | 263.70 | 266.34 | 1,600,380 | +0.08(+0.03%) |
May 21, 2019 | 258.52 | 267.45 | 257.57 | 266.27 | 2,501,821 | +10.33(+4.04%) |
May 20, 2019 | 254.67 | 256.48 | 252.35 | 255.94 | 1,256,634 | +1.19(+0.47%) |
May 17, 2019 | 251.17 | 257.41 | 250.83 | 254.74 | 915,048 | +1.20(+0.47%) |
May 16, 2019 | 249.22 | 258.94 | 249.04 | 253.54 | 1,586,681 | +4.97(+2.00%) |
May 15, 2019 | 249.17 | 252.71 | 247.47 | 248.57 | 2,139,185 | -2.57(-1.03%) |
May 14, 2019 | 252.51 | 254.44 | 251.02 | 251.15 | 1,311,706 | +0.12(+0.05%) |
May 13, 2019 | 254.19 | 255.66 | 248.51 | 251.02 | 2,602,659 | -6.83(-2.65%) |
May 10, 2019 | 258.30 | 259.31 | 251.50 | 257.86 | 1,527,404 | +2.17(+0.85%) |
May 09, 2019 | 251.41 | 257.45 | 250.21 | 255.69 | 1,530,861 | +1.34(+0.53%) |
May 08, 2019 | 254.40 | 256.49 | 250.12 | 254.34 | 1,277,861 | -0.23(-0.09%) |
May 07, 2019 | 256.95 | 258.90 | 252.07 | 254.57 | 1,533,165 | -3.66(-1.42%) |
May 06, 2019 | 247.23 | 259.24 | 246.12 | 258.23 | 1,754,561 | +6.73(+2.67%) |
May 03, 2019 | 251.80 | 253.08 | 247.12 | 251.50 | 1,281,525 | +0.11(+0.04%) |
May 02, 2019 | 250.61 | 251.80 | 245.48 | 251.40 | 1,669,593 | +0.84(+0.33%) |
May 01, 2019 | 252.04 | 254.59 | 246.63 | 250.56 | 1,930,097 | -2.22(-0.88%) |
Apr 30, 2019 | 255.95 | 257.72 | 249.87 | 252.78 | 2,436,318 | -3.13(-1.22%) |
Apr 29, 2019 | 256.31 | 257.72 | 252.31 | 255.92 | 2,339,373 | -0.11(-0.04%) |
Apr 26, 2019 | 247.95 | 256.38 | 247.40 | 256.02 | 4,294,921 | +10.08(+4.10%) |
Apr 25, 2019 | 239.30 | 247.50 | 238.58 | 245.94 | 3,314,853 | +4.72(+1.96%) |
Apr 24, 2019 | 238.63 | 244.09 | 238.10 | 241.22 | 3,396,497 | +0.35(+0.14%) |
Apr 23, 2019 | 235.70 | 242.34 | 234.57 | 240.88 | 3,914,297 | +6.38(+2.72%) |
Apr 22, 2019 | 231.36 | 235.69 | 229.76 | 234.49 | 3,436,934 | +4.21(+1.83%) |
Apr 18, 2019 | 228.75 | 232.03 | 221.53 | 230.28 | 4,139,048 | +3.24(+1.43%) |
Apr 17, 2019 | 233.92 | 234.33 | 218.31 | 227.05 | 7,359,165 | -8.53(-3.62%) |
Apr 16, 2019 | 256.05 | 257.07 | 231.79 | 235.58 | 6,658,055 | -17.06(-6.75%) |
Apr 15, 2019 | 244.68 | 254.34 | 244.59 | 252.64 | 4,245,009 | +9.64(+3.97%) |
Apr 12, 2019 | 266.10 | 266.10 | 239.44 | 243.00 | 7,649,925 | -22.53(-8.48%) |
Apr 11, 2019 | 278.41 | 279.61 | 264.62 | 265.53 | 2,477,542 | -11.29(-4.08%) |
Apr 10, 2019 | 279.11 | 279.84 | 275.20 | 276.82 | 1,049,096 | -1.98(-0.71%) |
Apr 09, 2019 | 277.02 | 279.94 | 275.55 | 278.80 | 1,139,730 | +0.58(+0.21%) |
Apr 08, 2019 | 281.72 | 282.21 | 277.66 | 278.22 | 1,038,256 | -3.66(-1.30%) |
Apr 05, 2019 | 279.88 | 282.12 | 277.94 | 281.88 | 1,116,392 | +2.03(+0.72%) |
Apr 04, 2019 | 277.10 | 280.70 | 276.14 | 279.86 | 791,411 | +3.40(+1.23%) |
Apr 03, 2019 | 278.44 | 279.66 | 274.61 | 276.45 | 1,056,413 | -0.52(-0.19%) |
Apr 02, 2019 | 278.15 | 278.40 | 274.27 | 276.97 | 1,210,342 | -0.12(-0.05%) |
Apr 01, 2019 | 278.51 | 279.20 | 273.48 | 277.10 | 1,402,053 | +1.30(+0.47%) |
Mar 29, 2019 | 273.65 | 276.44 | 270.73 | 275.80 | 1,646,129 | +4.45(+1.64%) |
Mar 28, 2019 | 273.90 | 273.90 | 268.71 | 271.35 | 1,762,288 | -0.62(-0.23%) |
Mar 27, 2019 | 277.54 | 280.18 | 268.34 | 271.98 | 2,606,759 | -5.09(-1.84%) |
Mar 26, 2019 | 287.56 | 287.83 | 274.11 | 277.07 | 2,491,321 | -9.08(-3.17%) |
Mar 25, 2019 | 289.82 | 289.82 | 282.08 | 286.15 | 1,023,813 | -3.61(-1.25%) |
Mar 22, 2019 | 292.62 | 294.08 | 289.34 | 289.76 | 1,140,532 | -3.22(-1.10%) |
Mar 21, 2019 | 289.43 | 293.44 | 289.43 | 292.98 | 981,884 | +1.78(+0.61%) |
Mar 20, 2019 | 295.78 | 297.26 | 289.12 | 291.20 | 1,271,817 | -4.79(-1.62%) |
Mar 19, 2019 | 296.32 | 300.24 | 294.42 | 295.99 | 1,327,862 | -0.23(-0.08%) |
Mar 18, 2019 | 292.16 | 296.85 | 291.81 | 296.22 | 1,135,635 | +5.03(+1.73%) |
Mar 15, 2019 | 292.78 | 294.72 | 290.15 | 291.20 | 1,698,052 | -1.58(-0.54%) |
Mar 14, 2019 | 291.07 | 293.75 | 290.79 | 292.78 | 1,009,647 | +1.76(+0.61%) |
Mar 13, 2019 | 286.38 | 292.21 | 285.30 | 291.02 | 1,194,238 | +6.35(+2.23%) |
Mar 12, 2019 | 284.68 | 286.12 | 282.97 | 284.66 | 1,062,556 | +0.97(+0.34%) |
Mar 11, 2019 | 282.97 | 284.68 | 280.44 | 283.69 | 1,465,039 | +0.89(+0.32%) |
Mar 08, 2019 | 278.93 | 284.29 | 278.04 | 282.80 | 1,901,671 | +3.47(+1.24%) |
Mar 07, 2019 | 287.79 | 288.80 | 274.92 | 279.33 | 2,514,089 | -2.91(-1.03%) |
Mar 06, 2019 | 286.90 | 286.90 | 281.08 | 282.25 | 1,625,383 | -4.06(-1.42%) |
Mar 05, 2019 | 282.15 | 288.13 | 277.98 | 286.30 | 2,588,775 | +5.85(+2.08%) |
Mar 04, 2019 | 294.86 | 296.18 | 279.14 | 280.45 | 2,870,739 | -14.46(-4.90%) |
Mar 01, 2019 | 291.27 | 296.00 | 290.52 | 294.92 | 2,216,426 | +6.66(+2.31%) |
Feb 28, 2019 | 292.69 | 296.75 | 285.35 | 288.26 | 2,886,289 | -5.12(-1.74%) |
Feb 27, 2019 | 302.08 | 302.87 | 291.61 | 293.38 | 2,732,258 | -10.88(-3.58%) |
Feb 26, 2019 | 300.23 | 304.39 | 300.23 | 304.25 | 1,561,160 | +2.89(+0.96%) |
Feb 25, 2019 | 304.47 | 304.80 | 301.12 | 301.36 | 1,632,654 | -2.29(-0.75%) |
Feb 22, 2019 | 298.39 | 304.05 | 296.71 | 303.65 | 1,301,270 | +5.26(+1.76%) |
Feb 21, 2019 | 300.22 | 300.22 | 296.05 | 298.39 | 1,060,488 | -1.58(-0.53%) |
Feb 20, 2019 | 298.21 | 300.67 | 297.19 | 299.97 | 1,026,152 | +1.29(+0.43%) |
Feb 19, 2019 | 298.10 | 299.62 | 297.45 | 298.68 | 1,065,405 | +0.02(+0.01%) |
Feb 15, 2019 | 297.98 | 298.91 | 295.97 | 298.66 | 1,203,411 | +3.27(+1.11%) |
Feb 14, 2019 | 292.99 | 296.44 | 291.40 | 295.39 | 844,767 | +2.37(+0.81%) |
Feb 13, 2019 | 294.14 | 296.66 | 291.82 | 293.02 | 1,199,270 | -0.71(-0.24%) |
Feb 12, 2019 | 291.07 | 294.36 | 289.00 | 293.73 | 1,087,400 | +4.09(+1.41%) |
Feb 11, 2019 | 292.00 | 292.81 | 287.18 | 289.64 | 1,082,534 | -1.99(-0.68%) |
Feb 08, 2019 | 293.87 | 294.69 | 288.54 | 291.63 | 1,810,594 | -3.64(-1.23%) |
Feb 07, 2019 | 297.14 | 297.57 | 292.94 | 295.27 | 1,122,504 | -3.17(-1.06%) |
Feb 06, 2019 | 290.31 | 298.68 | 289.79 | 298.45 | 1,831,214 | +7.49(+2.57%) |
Feb 05, 2019 | 292.35 | 294.49 | 289.87 | 290.96 | 1,460,500 | -0.63(-0.22%) |
Feb 04, 2019 | 290.97 | 291.70 | 287.87 | 291.59 | 1,229,202 | +0.88(+0.30%) |
Feb 01, 2019 | 288.76 | 292.10 | 287.39 | 290.71 | 2,549,959 | +0.28(+0.10%) |
Jan 31, 2019 | 285.36 | 291.76 | 284.80 | 290.43 | 3,558,108 | +5.21(+1.83%) |
Jan 30, 2019 | 279.83 | 293.30 | 278.45 | 285.22 | 4,671,712 | +23.82(+9.11%) |
Jan 29, 2019 | 258.67 | 262.09 | 256.50 | 261.40 | 1,504,443 | +2.59(+1.00%) |
Jan 28, 2019 | 259.67 | 260.28 | 257.40 | 258.81 | 1,373,590 | -2.56(-0.98%) |
Jan 25, 2019 | 257.13 | 261.66 | 256.53 | 261.37 | 2,091,546 | +6.79(+2.67%) |
Jan 24, 2019 | 257.37 | 258.16 | 253.48 | 254.58 | 1,822,495 | -2.40(-0.93%) |
Jan 23, 2019 | 254.52 | 257.30 | 253.26 | 256.98 | 1,364,288 | +3.38(+1.33%) |
Jan 22, 2019 | 254.60 | 256.68 | 251.50 | 253.60 | 1,402,397 | -1.49(-0.58%) |
Jan 18, 2019 | 253.31 | 255.78 | 251.52 | 255.08 | 1,649,513 | +4.06(+1.62%) |
Jan 17, 2019 | 250.95 | 252.83 | 250.06 | 251.03 | 1,251,481 | -0.03(-0.01%) |
Jan 16, 2019 | 249.60 | 252.09 | 248.91 | 251.06 | 1,341,896 | +1.50(+0.60%) |
Jan 15, 2019 | 244.42 | 250.42 | 243.17 | 249.55 | 1,520,378 | +5.01(+2.05%) |
Jan 14, 2019 | 245.37 | 246.92 | 243.86 | 244.54 | 1,637,536 | -1.46(-0.59%) |
Jan 11, 2019 | 241.34 | 246.28 | 240.84 | 246.00 | 1,494,379 | +4.19(+1.73%) |
Jan 10, 2019 | 241.06 | 243.50 | 240.08 | 241.81 | 1,779,317 | +0.88(+0.37%) |
Jan 09, 2019 | 240.54 | 244.42 | 240.39 | 240.93 | 1,521,122 | +1.81(+0.76%) |
Jan 08, 2019 | 242.37 | 245.72 | 231.18 | 239.11 | 3,301,657 | -0.85(-0.36%) |
Jan 07, 2019 | 239.56 | 242.62 | 238.91 | 239.97 | 1,544,343 | +0.42(+0.18%) |
Jan 04, 2019 | 239.64 | 243.12 | 238.83 | 239.54 | 1,864,635 | +1.43(+0.60%) |
Jan 03, 2019 | 245.87 | 246.23 | 237.80 | 238.12 | 2,250,908 | -6.33(-2.59%) |
Jan 02, 2019 | 247.69 | 248.19 | 240.47 | 244.44 | 2,274,614 | -7.29(-2.90%) |
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%) |