Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 309.44 | 311.03 | 308.13 | 309.45 | 2,154,642 | -3.17(-1.01%) |
May 30, 2019 | 314.08 | 315.92 | 311.15 | 312.62 | 1,085,069 | -0.60(-0.19%) |
May 29, 2019 | 313.53 | 314.17 | 311.18 | 313.22 | 1,205,905 | -1.85(-0.59%) |
May 28, 2019 | 319.00 | 319.69 | 315.07 | 315.07 | 804,465 | -3.59(-1.13%) |
May 24, 2019 | 318.48 | 319.49 | 317.16 | 318.66 | 483,266 | +1.77(+0.56%) |
May 23, 2019 | 319.35 | 319.35 | 315.23 | 316.89 | 804,351 | -5.17(-1.60%) |
May 22, 2019 | 323.45 | 324.02 | 321.41 | 322.05 | 843,346 | -2.74(-0.84%) |
May 21, 2019 | 322.54 | 325.30 | 322.41 | 324.79 | 1,041,822 | +4.22(+1.32%) |
May 20, 2019 | 320.69 | 322.46 | 319.76 | 320.57 | 1,267,974 | -2.27(-0.70%) |
May 17, 2019 | 323.96 | 327.18 | 322.68 | 322.84 | 914,792 | -4.00(-1.22%) |
May 16, 2019 | 325.32 | 328.66 | 325.32 | 326.84 | 717,958 | +2.03(+0.63%) |
May 15, 2019 | 321.98 | 325.38 | 320.87 | 324.81 | 941,829 | +1.01(+0.31%) |
May 14, 2019 | 321.48 | 325.30 | 320.82 | 323.80 | 883,742 | +3.13(+0.98%) |
May 13, 2019 | 324.19 | 324.91 | 319.44 | 320.67 | 1,590,254 | -9.70(-2.94%) |
May 10, 2019 | 327.97 | 331.19 | 324.13 | 330.37 | 985,522 | +1.19(+0.36%) |
May 09, 2019 | 327.42 | 329.95 | 324.73 | 329.18 | 1,491,272 | -0.89(-0.27%) |
May 08, 2019 | 330.69 | 332.67 | 329.70 | 330.07 | 1,318,133 | -1.02(-0.31%) |
May 07, 2019 | 334.47 | 335.60 | 328.94 | 331.09 | 1,199,418 | -6.65(-1.97%) |
May 06, 2019 | 333.08 | 338.53 | 332.93 | 337.74 | 1,018,635 | -0.68(-0.20%) |
May 03, 2019 | 334.88 | 338.56 | 334.88 | 338.41 | 997,683 | +4.87(+1.46%) |
May 02, 2019 | 332.17 | 334.49 | 330.29 | 333.55 | 2,364,763 | +0.82(+0.25%) |
May 01, 2019 | 337.29 | 337.29 | 332.71 | 332.72 | 1,452,295 | -3.89(-1.16%) |
Apr 30, 2019 | 337.00 | 337.13 | 333.55 | 336.61 | 1,889,468 | -0.62(-0.18%) |
Apr 29, 2019 | 337.53 | 338.17 | 336.65 | 337.23 | 922,262 | +0.36(+0.11%) |
Apr 26, 2019 | 333.85 | 337.31 | 333.46 | 336.87 | 1,126,981 | +3.17(+0.95%) |
Apr 25, 2019 | 336.14 | 336.37 | 331.92 | 333.70 | 1,024,976 | -3.95(-1.17%) |
Apr 24, 2019 | 336.80 | 338.88 | 336.80 | 337.65 | 1,025,228 | +1.18(+0.35%) |
Apr 23, 2019 | 332.82 | 337.14 | 332.82 | 336.47 | 1,529,488 | +4.08(+1.23%) |
Apr 22, 2019 | 332.60 | 333.25 | 331.21 | 332.39 | 797,436 | -1.07(-0.32%) |
Apr 18, 2019 | 333.05 | 334.00 | 331.50 | 333.46 | 710,497 | +0.65(+0.19%) |
Apr 17, 2019 | 336.42 | 336.60 | 331.95 | 332.81 | 665,179 | -2.49(-0.74%) |
Apr 16, 2019 | 336.03 | 336.46 | 334.41 | 335.31 | 736,729 | +0.25(+0.08%) |
Apr 15, 2019 | 335.86 | 336.28 | 334.29 | 335.05 | 603,607 | -0.48(-0.14%) |
Apr 12, 2019 | 335.08 | 336.12 | 333.77 | 335.53 | 959,811 | +2.48(+0.75%) |
Apr 11, 2019 | 332.59 | 333.41 | 331.72 | 333.05 | 560,429 | +0.98(+0.30%) |
Apr 10, 2019 | 329.63 | 332.40 | 329.55 | 332.06 | 1,150,266 | +3.00(+0.91%) |
Apr 09, 2019 | 331.44 | 331.51 | 328.39 | 329.06 | 1,093,004 | -3.67(-1.10%) |
Apr 08, 2019 | 331.83 | 332.85 | 330.84 | 332.74 | 647,948 | -0.02(-0.01%) |
Apr 05, 2019 | 330.79 | 332.86 | 330.53 | 332.76 | 1,134,875 | +2.56(+0.77%) |
Apr 04, 2019 | 328.90 | 330.48 | 328.31 | 330.20 | 1,108,724 | +1.70(+0.52%) |
Apr 03, 2019 | 328.90 | 330.11 | 327.56 | 328.50 | 1,339,192 | +1.74(+0.53%) |
Apr 02, 2019 | 328.05 | 328.05 | 325.45 | 326.76 | 843,635 | -1.32(-0.40%) |
Apr 01, 2019 | 325.78 | 328.19 | 325.47 | 328.08 | 1,363,226 | +4.31(+1.33%) |
Mar 29, 2019 | 324.57 | 325.17 | 322.69 | 323.77 | 1,030,968 | +1.22(+0.38%) |
Mar 28, 2019 | 320.66 | 322.76 | 319.33 | 322.55 | 958,024 | +2.68(+0.84%) |
Mar 27, 2019 | 320.07 | 321.34 | 317.05 | 319.87 | 1,100,876 | -0.22(-0.07%) |
Mar 26, 2019 | 319.01 | 321.53 | 317.83 | 320.09 | 799,898 | +3.13(+0.99%) |
Mar 25, 2019 | 316.17 | 318.68 | 314.15 | 316.96 | 1,422,689 | +0.75(+0.24%) |
Mar 22, 2019 | 323.72 | 324.12 | 316.21 | 316.21 | 2,057,242 | -9.45(-2.90%) |
Mar 21, 2019 | 320.08 | 326.53 | 320.08 | 325.66 | 1,321,968 | +4.42(+1.37%) |
Mar 20, 2019 | 323.55 | 324.68 | 319.66 | 321.25 | 1,514,390 | -2.71(-0.84%) |
Mar 19, 2019 | 327.11 | 327.11 | 323.15 | 323.96 | 764,782 | -1.66(-0.51%) |
Mar 18, 2019 | 323.63 | 326.33 | 323.54 | 325.62 | 1,064,181 | +2.46(+0.76%) |
Mar 15, 2019 | 323.03 | 325.45 | 322.46 | 323.16 | 1,474,976 | +0.30(+0.09%) |
Mar 14, 2019 | 323.05 | 323.48 | 321.69 | 322.86 | 1,008,087 | -0.39(-0.12%) |
Mar 13, 2019 | 323.08 | 324.58 | 322.81 | 323.26 | 753,929 | +1.44(+0.45%) |
Mar 12, 2019 | 321.70 | 322.70 | 320.86 | 321.82 | 761,143 | +0.46(+0.14%) |
Mar 11, 2019 | 317.81 | 321.47 | 317.73 | 321.36 | 1,463,252 | +4.20(+1.32%) |
Mar 08, 2019 | 315.83 | 317.37 | 315.54 | 317.16 | 1,398,011 | -0.91(-0.29%) |
Mar 07, 2019 | 320.30 | 320.62 | 317.20 | 318.07 | 1,062,617 | -2.69(-0.84%) |
Mar 06, 2019 | 325.02 | 325.14 | 320.62 | 320.76 | 1,033,263 | -4.38(-1.35%) |
Mar 05, 2019 | 326.66 | 326.74 | 324.92 | 325.14 | 1,250,304 | -1.37(-0.42%) |
Mar 04, 2019 | 328.96 | 329.24 | 323.65 | 326.51 | 1,247,674 | -1.52(-0.46%) |
Mar 01, 2019 | 327.69 | 329.17 | 325.73 | 328.03 | 1,345,603 | +0.97(+0.30%) |
Feb 28, 2019 | 326.36 | 327.13 | 325.07 | 327.06 | 963,345 | +0.16(+0.05%) |
Feb 27, 2019 | 325.58 | 327.35 | 325.04 | 326.90 | 862,714 | +0.36(+0.11%) |
Feb 26, 2019 | 328.75 | 329.41 | 326.37 | 326.55 | 1,800,951 | -2.78(-0.84%) |
Feb 25, 2019 | 331.00 | 331.63 | 328.85 | 329.32 | 1,004,055 | -0.03(-0.01%) |
Feb 22, 2019 | 327.66 | 329.67 | 327.31 | 329.35 | 1,400,365 | +2.48(+0.76%) |
Feb 21, 2019 | 327.45 | 327.60 | 325.57 | 326.88 | 2,035,357 | -1.10(-0.34%) |
Feb 20, 2019 | 326.60 | 328.52 | 326.21 | 327.98 | 1,251,813 | +1.51(+0.46%) |
Feb 19, 2019 | 324.87 | 327.33 | 324.52 | 326.46 | 1,233,213 | +0.26(+0.08%) |
Feb 15, 2019 | 323.94 | 326.20 | 323.38 | 326.20 | 905,910 | +3.99(+1.24%) |
Feb 14, 2019 | 320.69 | 323.62 | 320.26 | 322.21 | 1,129,084 | -0.20(-0.06%) |
Feb 13, 2019 | 321.62 | 323.03 | 320.59 | 322.41 | 1,541,468 | +1.76(+0.55%) |
Feb 12, 2019 | 319.15 | 321.32 | 318.99 | 320.65 | 1,102,803 | +3.23(+1.02%) |
Feb 11, 2019 | 316.22 | 317.60 | 315.47 | 317.42 | 1,534,797 | +1.95(+0.62%) |
Feb 08, 2019 | 314.10 | 316.00 | 312.79 | 315.47 | 936,179 | -0.23(-0.07%) |
Feb 07, 2019 | 316.23 | 316.64 | 313.05 | 315.70 | 1,344,878 | -1.42(-0.45%) |
Feb 06, 2019 | 316.99 | 317.93 | 316.07 | 317.12 | 826,570 | -0.33(-0.10%) |
Feb 05, 2019 | 316.49 | 317.81 | 315.73 | 317.45 | 1,024,169 | +1.28(+0.41%) |
Feb 04, 2019 | 313.39 | 316.22 | 312.20 | 316.17 | 717,636 | +3.10(+0.99%) |
Feb 01, 2019 | 313.08 | 313.88 | 311.63 | 313.07 | 1,636,415 | +0.99(+0.32%) |
Jan 31, 2019 | 310.71 | 312.77 | 309.76 | 312.08 | 1,908,506 | +1.14(+0.37%) |
Jan 30, 2019 | 310.12 | 312.36 | 307.59 | 310.94 | 1,454,138 | +1.94(+0.63%) |
Jan 29, 2019 | 309.26 | 310.06 | 308.27 | 309.00 | 778,602 | +0.02(+0.01%) |
Jan 28, 2019 | 306.98 | 309.38 | 306.44 | 308.98 | 1,178,147 | -0.49(-0.16%) |
Jan 25, 2019 | 308.67 | 310.08 | 308.26 | 309.47 | 958,960 | +3.45(+1.13%) |
Jan 24, 2019 | 303.81 | 306.82 | 303.64 | 306.02 | 827,212 | +2.00(+0.66%) |
Jan 23, 2019 | 305.79 | 306.77 | 301.44 | 304.01 | 940,503 | -0.49(-0.16%) |
Jan 22, 2019 | 307.55 | 307.93 | 302.87 | 304.50 | 1,335,247 | -4.78(-1.54%) |
Jan 18, 2019 | 306.68 | 309.87 | 306.09 | 309.28 | 1,155,865 | +4.11(+1.35%) |
Jan 17, 2019 | 301.11 | 306.28 | 301.11 | 305.17 | 1,358,628 | +3.03(+1.00%) |
Jan 16, 2019 | 300.51 | 303.04 | 300.45 | 302.14 | 891,603 | +2.07(+0.69%) |
Jan 15, 2019 | 298.83 | 300.30 | 297.86 | 300.08 | 989,570 | +1.84(+0.62%) |
Jan 14, 2019 | 297.84 | 299.74 | 297.19 | 298.24 | 3,010,498 | -1.66(-0.55%) |
Jan 11, 2019 | 298.39 | 300.37 | 297.45 | 299.90 | 1,045,701 | +0.13(+0.04%) |
Jan 10, 2019 | 295.72 | 299.77 | 295.05 | 299.77 | 1,205,855 | +2.39(+0.80%) |
Jan 09, 2019 | 295.95 | 298.26 | 294.91 | 297.38 | 1,103,878 | +2.91(+0.99%) |
Jan 08, 2019 | 292.41 | 294.56 | 290.29 | 294.47 | 1,130,116 | +4.85(+1.68%) |
Jan 07, 2019 | 286.77 | 291.84 | 285.46 | 289.62 | 1,555,425 | +3.19(+1.11%) |
Jan 04, 2019 | 281.01 | 287.53 | 280.84 | 286.43 | 1,479,191 | +9.09(+3.28%) |
Jan 03, 2019 | 280.79 | 282.14 | 276.17 | 277.34 | 2,151,752 | -4.64(-1.64%) |
Jan 02, 2019 | 279.25 | 283.34 | 277.28 | 281.98 | 1,901,492 | -1.01(-0.36%) |
Dec 31, 2018 | 281.54 | 282.99 | 278.64 | 282.99 | 3,538,293 | +3.10(+1.11%) |
Dec 28, 2018 | 280.86 | 283.63 | 278.27 | 279.89 | 3,025,549 | -0.39(-0.14%) |
Dec 27, 2018 | 275.11 | 280.30 | 270.79 | 280.29 | 4,273,902 | +1.64(+0.59%) |
Dec 26, 2018 | 267.62 | 278.70 | 265.95 | 278.65 | 1,523,021 | +12.22(+4.59%) |
Dec 24, 2018 | 272.25 | 272.97 | 266.36 | 266.43 | 1,669,999 | -7.41(-2.70%) |
Dec 21, 2018 | 280.62 | 283.14 | 273.15 | 273.83 | 1,896,209 | -5.66(-2.02%) |
Dec 20, 2018 | 281.77 | 284.12 | 276.32 | 279.49 | 2,488,015 | -3.65(-1.29%) |
Dec 19, 2018 | 288.27 | 291.68 | 281.60 | 283.14 | 2,245,025 | -4.87(-1.69%) |
Dec 18, 2018 | 290.05 | 292.15 | 287.00 | 288.01 | 1,702,898 | -0.05(-0.02%) |
Dec 17, 2018 | 292.85 | 295.13 | 286.66 | 288.06 | 3,024,069 | -6.40(-2.17%) |
Dec 14, 2018 | 296.41 | 298.79 | 293.57 | 294.45 | 2,817,871 | -4.09(-1.37%) |
Dec 13, 2018 | 302.81 | 303.58 | 298.47 | 298.54 | 1,715,485 | -3.17(-1.05%) |
Dec 12, 2018 | 303.06 | 305.62 | 301.67 | 301.71 | 1,269,633 | +2.26(+0.76%) |
Dec 11, 2018 | 304.12 | 305.51 | 298.26 | 299.44 | 1,927,979 | -0.92(-0.31%) |
Dec 10, 2018 | 302.24 | 303.05 | 296.31 | 300.37 | 1,549,671 | -1.79(-0.59%) |
Dec 07, 2018 | 308.54 | 310.65 | 300.79 | 302.15 | 1,706,082 | -6.47(-2.10%) |
Dec 06, 2018 | 305.39 | 308.75 | 300.79 | 308.62 | 1,846,501 | -1.45(-0.47%) |
Dec 04, 2018 | 321.18 | 321.52 | 309.79 | 310.08 | 1,966,119 | -11.37(-3.54%) |
Dec 03, 2018 | 322.86 | 323.30 | 318.33 | 321.44 | 1,247,771 | +2.35(+0.74%) |
Nov 30, 2018 | 316.56 | 319.51 | 315.93 | 319.10 | 1,255,502 | +2.20(+0.69%) |
Nov 29, 2018 | 316.10 | 318.90 | 314.10 | 316.90 | 1,293,779 | -0.27(-0.09%) |
Nov 28, 2018 | 312.00 | 317.18 | 309.29 | 317.17 | 1,156,952 | +6.18(+1.99%) |
Nov 27, 2018 | 312.40 | 313.06 | 310.03 | 310.99 | 982,686 | -2.55(-0.81%) |
Nov 26, 2018 | 312.40 | 314.32 | 311.55 | 313.54 | 1,090,087 | +3.99(+1.29%) |
Nov 23, 2018 | 308.00 | 311.99 | 307.68 | 309.55 | 405,898 | -0.48(-0.16%) |
Nov 21, 2018 | 310.03 | 310.03 | 310.03 | 0 | +3.38(+1.10%) | |
Nov 20, 2018 | 308.39 | 310.46 | 305.44 | 306.65 | 1,752,857 | -5.34(-1.71%) |
Nov 19, 2018 | 315.86 | 316.93 | 310.90 | 312.00 | 1,094,154 | -4.34(-1.37%) |
Nov 16, 2018 | 314.70 | 317.20 | 314.00 | 316.33 | 961,953 | +0.20(+0.06%) |
Nov 15, 2018 | 310.38 | 316.57 | 309.43 | 316.14 | 1,164,556 | +3.84(+1.23%) |
Nov 14, 2018 | 316.93 | 317.79 | 310.17 | 312.30 | 1,347,749 | -1.90(-0.60%) |
Nov 13, 2018 | 314.78 | 318.13 | 313.37 | 314.20 | 968,629 | +0.01(+0.00%) |
Nov 12, 2018 | 318.92 | 319.36 | 313.58 | 314.19 | 1,139,405 | -5.02(-1.57%) |
Nov 09, 2018 | 320.53 | 321.38 | 317.12 | 319.21 | 997,076 | -3.40(-1.05%) |
Nov 08, 2018 | 322.92 | 324.27 | 321.26 | 322.61 | 884,892 | -1.25(-0.39%) |
Nov 07, 2018 | 320.79 | 324.09 | 319.23 | 323.86 | 974,188 | +4.78(+1.50%) |
Nov 06, 2018 | 316.66 | 319.29 | 316.51 | 319.08 | 1,309,617 | +1.82(+0.58%) |
Nov 05, 2018 | 316.04 | 318.28 | 314.95 | 317.25 | 1,842,849 | +1.56(+0.50%) |
Nov 02, 2018 | 317.12 | 317.79 | 312.81 | 315.69 | 1,340,892 | +0.33(+0.11%) |
Nov 01, 2018 | 310.42 | 315.73 | 309.92 | 315.36 | 2,259,140 | +6.12(+1.98%) |
Oct 31, 2018 | 310.90 | 311.99 | 309.03 | 309.24 | 3,905,308 | +1.06(+0.34%) |
Oct 30, 2018 | 302.94 | 308.53 | 302.63 | 308.18 | 2,962,040 | +5.33(+1.76%) |
Oct 29, 2018 | 307.58 | 310.46 | 299.65 | 302.84 | 2,003,769 | -1.26(-0.41%) |
Oct 26, 2018 | 304.31 | 307.61 | 299.57 | 304.10 | 2,090,820 | -3.43(-1.11%) |
Oct 25, 2018 | 304.58 | 309.17 | 303.83 | 307.53 | 2,670,480 | +4.51(+1.49%) |
Oct 24, 2018 | 311.93 | 313.09 | 302.84 | 303.02 | 2,277,225 | -9.40(-3.01%) |
Oct 23, 2018 | 311.52 | 314.59 | 307.17 | 312.42 | 1,762,941 | -3.19(-1.01%) |
Oct 22, 2018 | 317.80 | 318.46 | 315.31 | 315.62 | 857,874 | -1.68(-0.53%) |
Oct 19, 2018 | 320.08 | 321.42 | 316.36 | 317.29 | 1,258,402 | -2.02(-0.63%) |
Oct 18, 2018 | 322.87 | 323.79 | 318.25 | 319.31 | 1,727,036 | -4.66(-1.44%) |
Oct 17, 2018 | 324.42 | 324.97 | 320.40 | 323.98 | 1,700,941 | -1.02(-0.31%) |
Oct 16, 2018 | 320.05 | 325.18 | 317.94 | 324.99 | 1,695,189 | +6.78(+2.13%) |
Oct 15, 2018 | 316.49 | 320.47 | 316.16 | 318.21 | 1,537,214 | +1.45(+0.46%) |
Oct 12, 2018 | 320.33 | 320.46 | 312.61 | 316.76 | 2,878,557 | +0.68(+0.22%) |
Oct 11, 2018 | 321.05 | 323.06 | 315.93 | 316.08 | 4,083,914 | -6.79(-2.10%) |
Oct 10, 2018 | 330.94 | 331.09 | 322.46 | 322.87 | 2,060,750 | -8.57(-2.59%) |
Oct 09, 2018 | 332.24 | 333.72 | 331.23 | 331.44 | 875,852 | -1.83(-0.55%) |
Oct 08, 2018 | 332.19 | 333.94 | 330.84 | 333.28 | 667,525 | +0.09(+0.03%) |
Oct 05, 2018 | 335.74 | 336.51 | 331.31 | 333.19 | 1,070,544 | -2.51(-0.75%) |
Oct 04, 2018 | 338.41 | 338.62 | 334.44 | 335.70 | 1,133,006 | -3.70(-1.09%) |
Oct 03, 2018 | 339.49 | 341.03 | 338.22 | 339.40 | 669,492 | +1.31(+0.39%) |
Oct 02, 2018 | 339.41 | 340.35 | 337.59 | 338.09 | 868,302 | -1.28(-0.38%) |
Oct 01, 2018 | 343.48 | 343.67 | 338.57 | 339.38 | 1,165,736 | -2.74(-0.80%) |
Sep 28, 2018 | 339.80 | 343.04 | 339.80 | 342.11 | 853,685 | +1.23(+0.36%) |
Sep 27, 2018 | 341.01 | 342.45 | 340.29 | 340.88 | 793,587 | +0.24(+0.07%) |
Sep 26, 2018 | 343.80 | 344.23 | 340.46 | 340.64 | 850,239 | -3.17(-0.92%) |
Sep 25, 2018 | 344.41 | 344.80 | 343.54 | 343.81 | 724,979 | -0.32(-0.09%) |
Sep 24, 2018 | 345.07 | 345.49 | 342.36 | 344.12 | 1,044,438 | -1.24(-0.36%) |
Sep 21, 2018 | 347.20 | 347.64 | 345.20 | 345.36 | 734,354 | -0.97(-0.28%) |
Sep 20, 2018 | 344.90 | 346.56 | 344.35 | 346.33 | 916,361 | +2.59(+0.75%) |
Sep 19, 2018 | 344.68 | 346.52 | 343.05 | 343.74 | 1,283,924 | -1.10(-0.32%) |
Sep 18, 2018 | 344.00 | 345.56 | 342.85 | 344.85 | 987,391 | +1.50(+0.44%) |
Sep 17, 2018 | 346.38 | 346.91 | 343.13 | 343.35 | 1,599,335 | -3.31(-0.96%) |
Sep 14, 2018 | 345.30 | 347.31 | 345.11 | 346.67 | 1,655,560 | +1.37(+0.40%) |
Sep 13, 2018 | 345.50 | 346.19 | 344.38 | 345.30 | 1,286,131 | +0.72(+0.21%) |
Sep 12, 2018 | 344.21 | 345.04 | 342.19 | 344.57 | 1,251,537 | +0.23(+0.07%) |
Sep 11, 2018 | 343.03 | 345.15 | 342.38 | 344.34 | 951,251 | +0.58(+0.17%) |
Sep 10, 2018 | 344.33 | 345.03 | 343.30 | 343.76 | 500,984 | +0.76(+0.22%) |
Sep 07, 2018 | 342.73 | 344.80 | 341.83 | 343.00 | 962,099 | -0.76(-0.22%) |
Sep 06, 2018 | 345.03 | 346.17 | 342.98 | 343.76 | 1,104,784 | -1.11(-0.32%) |
Sep 05, 2018 | 344.62 | 345.29 | 342.21 | 344.88 | 622,689 | -0.17(-0.05%) |
Sep 04, 2018 | 345.25 | 346.50 | 343.32 | 345.04 | 881,565 | -0.77(-0.22%) |
Aug 31, 2018 | 345.81 | 345.81 | 345.81 | 0 | +0.77(+0.22%) | |
Aug 30, 2018 | 346.20 | 346.56 | 344.59 | 345.04 | 853,257 | -1.73(-0.50%) |
Aug 29, 2018 | 345.84 | 347.25 | 344.62 | 346.77 | 873,917 | +1.02(+0.30%) |
Aug 28, 2018 | 346.36 | 346.78 | 344.28 | 345.75 | 780,163 | +0.06(+0.02%) |
Aug 27, 2018 | 345.17 | 347.31 | 345.17 | 345.69 | 768,782 | +1.66(+0.48%) |
Aug 24, 2018 | 343.60 | 344.64 | 343.29 | 344.03 | 503,130 | +1.27(+0.37%) |
Aug 23, 2018 | 343.76 | 344.20 | 342.15 | 342.76 | 519,341 | -1.20(-0.35%) |
Aug 22, 2018 | 343.73 | 344.85 | 343.43 | 343.96 | 458,388 | -0.05(-0.01%) |
Aug 21, 2018 | 341.64 | 344.90 | 341.64 | 344.00 | 774,537 | +2.74(+0.80%) |
Aug 20, 2018 | 340.55 | 341.86 | 339.85 | 341.27 | 709,229 | +1.27(+0.37%) |
Aug 17, 2018 | 337.75 | 340.26 | 337.18 | 339.99 | 533,613 | +1.72(+0.51%) |
Aug 16, 2018 | 336.73 | 339.93 | 336.73 | 338.28 | 689,339 | +2.78(+0.83%) |
Aug 15, 2018 | 337.11 | 337.30 | 332.98 | 335.50 | 1,128,999 | -3.17(-0.93%) |
Aug 14, 2018 | 336.39 | 339.69 | 336.39 | 338.67 | 718,689 | +3.10(+0.92%) |
Aug 13, 2018 | 337.53 | 338.48 | 334.53 | 335.56 | 704,769 | -1.72(-0.51%) |
Aug 10, 2018 | 337.02 | 339.20 | 336.67 | 337.28 | 468,662 | -1.92(-0.57%) |
Aug 09, 2018 | 339.55 | 340.97 | 339.06 | 339.20 | 567,948 | -0.29(-0.08%) |
Aug 08, 2018 | 340.07 | 340.24 | 338.31 | 339.49 | 573,787 | -0.94(-0.28%) |
Aug 07, 2018 | 340.39 | 341.88 | 340.32 | 340.43 | 728,268 | +0.87(+0.26%) |
Aug 06, 2018 | 337.79 | 339.89 | 337.43 | 339.56 | 549,806 | +1.66(+0.49%) |
Aug 03, 2018 | 336.98 | 338.56 | 336.37 | 337.90 | 517,779 | +0.96(+0.28%) |
Aug 02, 2018 | 332.39 | 337.37 | 332.39 | 336.94 | 862,342 | +2.79(+0.84%) |
Aug 01, 2018 | 334.84 | 335.30 | 332.11 | 334.14 | 985,456 | -1.07(-0.32%) |
Jul 31, 2018 | 332.95 | 336.24 | 332.58 | 335.21 | 1,111,198 | +3.07(+0.93%) |
Jul 30, 2018 | 333.53 | 334.88 | 332.02 | 332.14 | 779,328 | -1.52(-0.46%) |
Jul 27, 2018 | 337.64 | 337.90 | 332.47 | 333.66 | 1,003,245 | -3.73(-1.11%) |
Jul 26, 2018 | 336.00 | 338.50 | 335.56 | 337.39 | 740,862 | +1.41(+0.42%) |
Jul 25, 2018 | 334.86 | 335.98 | 333.29 | 335.98 | 803,610 | +1.09(+0.32%) |
Jul 24, 2018 | 338.82 | 338.94 | 333.78 | 334.90 | 659,190 | -2.51(-0.74%) |
Jul 23, 2018 | 337.64 | 338.07 | 336.04 | 337.40 | 466,483 | +0.03(+0.01%) |
Jul 20, 2018 | 338.70 | 339.06 | 337.24 | 337.38 | 1,113,468 | -2.06(-0.61%) |
Jul 19, 2018 | 337.04 | 340.02 | 336.37 | 339.44 | 648,908 | +1.46(+0.43%) |
Jul 18, 2018 | 336.48 | 338.11 | 335.56 | 337.98 | 457,420 | +1.14(+0.34%) |
Jul 17, 2018 | 334.81 | 337.41 | 334.76 | 336.84 | 753,974 | +1.53(+0.46%) |
Jul 16, 2018 | 337.40 | 337.77 | 334.43 | 335.31 | 677,239 | -1.77(-0.53%) |
Jul 13, 2018 | 336.88 | 338.89 | 336.88 | 337.08 | 526,573 | -0.12(-0.04%) |
Jul 12, 2018 | 337.80 | 338.08 | 335.32 | 337.20 | 567,791 | +1.02(+0.30%) |
Jul 11, 2018 | 337.33 | 338.51 | 335.83 | 336.18 | 944,445 | -3.00(-0.88%) |
Jul 10, 2018 | 339.93 | 340.44 | 337.77 | 339.18 | 622,424 | -0.05(-0.01%) |
Jul 09, 2018 | 337.21 | 339.30 | 336.87 | 339.22 | 592,952 | +3.36(+1.00%) |
Jul 06, 2018 | 333.06 | 336.49 | 332.69 | 335.86 | 641,750 | +2.41(+0.72%) |
Jul 05, 2018 | 332.32 | 333.45 | 330.16 | 333.45 | 777,542 | +2.95(+0.89%) |
Jul 03, 2018 | 330.50 | 330.50 | 330.50 | 0 | +0.86(+0.26%) | |
Jul 02, 2018 | 327.46 | 329.84 | 326.85 | 329.63 | 1,009,779 | +0.04(+0.01%) |
Jun 29, 2018 | 332.36 | 329.47 | 329.60 | 1,053,759 | +0.39(+0.12%) | |
Jun 28, 2018 | 327.61 | 329.87 | 326.18 | 329.21 | 1,024,904 | +1.33(+0.41%) |
Jun 27, 2018 | 332.06 | 333.47 | 327.73 | 327.88 | 800,752 | -3.62(-1.09%) |
Jun 26, 2018 | 331.24 | 332.64 | 330.00 | 331.50 | 756,074 | +0.51(+0.15%) |
Jun 25, 2018 | 334.89 | 334.89 | 329.46 | 330.99 | 2,425,862 | -4.79(-1.43%) |
Jun 22, 2018 | 337.08 | 337.81 | 335.64 | 335.78 | 1,400,229 | +0.29(+0.09%) |
Jun 21, 2018 | 337.72 | 337.95 | 334.55 | 335.49 | 922,916 | -2.37(-0.70%) |
Jun 20, 2018 | 337.29 | 338.21 | 335.96 | 337.86 | 759,589 | +1.65(+0.49%) |
Jun 19, 2018 | 334.18 | 336.34 | 332.32 | 336.21 | 1,030,073 | -0.48(-0.14%) |
Jun 18, 2018 | 334.21 | 337.19 | 334.21 | 336.69 | 657,102 | +0.62(+0.19%) |
Jun 15, 2018 | 336.73 | 333.84 | 336.07 | 1,340,310 | -0.79(-0.23%) | |
Jun 14, 2018 | 336.90 | 337.09 | 334.96 | 336.86 | 982,099 | +0.89(+0.26%) |
Jun 13, 2018 | 338.70 | 338.70 | 335.86 | 335.97 | 861,729 | -2.08(-0.62%) |
Jun 12, 2018 | 337.92 | 338.94 | 337.00 | 338.05 | 682,915 | +0.48(+0.14%) |
Jun 11, 2018 | 337.73 | 338.62 | 337.30 | 337.57 | 952,921 | -0.05(-0.01%) |
Jun 08, 2018 | 335.43 | 337.66 | 335.00 | 337.62 | 1,929,449 | +1.91(+0.57%) |
Jun 07, 2018 | 336.38 | 336.91 | 334.33 | 335.71 | 1,724,813 | +0.13(+0.04%) |
Jun 06, 2018 | 335.61 | 335.58 | 741,060 | +2.76(+0.83%) | ||
Jun 05, 2018 | 331.71 | 333.08 | 331.23 | 332.82 | 743,177 | +0.77(+0.23%) |
Jun 04, 2018 | 331.00 | 332.05 | 329.91 | 332.05 | 1,237,791 | +1.96(+0.59%) |