Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 331.44 | 332.55 | 329.64 | 331.96 | 449,140 | +1.81(+0.55%) |
Mar 28, 2019 | 324.77 | 330.30 | 324.77 | 330.15 | 373,118 | +4.40(+1.35%) |
Mar 27, 2019 | 325.16 | 326.75 | 323.92 | 325.75 | 294,166 | +0.29(+0.09%) |
Mar 26, 2019 | 323.39 | 326.03 | 323.05 | 325.46 | 232,990 | +4.17(+1.30%) |
Mar 25, 2019 | 320.08 | 323.10 | 319.53 | 321.30 | 372,947 | +1.46(+0.46%) |
Mar 22, 2019 | 323.40 | 323.85 | 319.60 | 319.83 | 360,960 | -4.41(-1.36%) |
Mar 21, 2019 | 319.51 | 325.19 | 318.35 | 324.24 | 220,941 | +3.19(+0.99%) |
Mar 20, 2019 | 322.32 | 324.09 | 319.36 | 321.04 | 255,954 | -1.17(-0.36%) |
Mar 19, 2019 | 323.64 | 325.08 | 321.21 | 322.21 | 530,657 | +0.44(+0.14%) |
Mar 18, 2019 | 317.97 | 321.94 | 316.81 | 321.77 | 417,313 | +5.11(+1.61%) |
Mar 15, 2019 | 317.97 | 317.97 | 315.68 | 316.67 | 684,836 | +0.73(+0.23%) |
Mar 14, 2019 | 317.04 | 317.90 | 314.73 | 315.94 | 320,477 | -0.85(-0.27%) |
Mar 13, 2019 | 314.03 | 317.81 | 314.03 | 316.79 | 317,500 | +2.52(+0.80%) |
Mar 12, 2019 | 314.90 | 315.29 | 313.39 | 314.27 | 424,608 | +0.57(+0.18%) |
Mar 11, 2019 | 308.91 | 313.93 | 308.89 | 313.70 | 363,421 | +5.32(+1.73%) |
Mar 08, 2019 | 306.92 | 308.70 | 305.87 | 308.38 | 320,785 | -1.53(-0.49%) |
Mar 07, 2019 | 309.49 | 310.59 | 307.12 | 309.91 | 485,280 | -0.55(-0.18%) |
Mar 06, 2019 | 310.26 | 311.87 | 309.71 | 310.46 | 340,349 | -0.14(-0.04%) |
Mar 05, 2019 | 311.13 | 313.06 | 310.50 | 310.60 | 482,770 | -0.94(-0.30%) |
Mar 04, 2019 | 316.14 | 317.66 | 310.63 | 311.54 | 511,225 | -2.62(-0.83%) |
Mar 01, 2019 | 316.57 | 317.18 | 313.59 | 314.16 | 554,626 | -0.02(-0.01%) |
Feb 28, 2019 | 313.06 | 315.17 | 311.87 | 314.18 | 547,538 | +0.09(+0.03%) |
Feb 27, 2019 | 309.92 | 314.66 | 309.39 | 314.09 | 404,808 | +3.58(+1.15%) |
Feb 26, 2019 | 309.78 | 311.70 | 309.10 | 310.51 | 525,071 | +0.50(+0.16%) |
Feb 25, 2019 | 310.30 | 310.85 | 308.86 | 310.01 | 468,300 | +2.10(+0.68%) |
Feb 22, 2019 | 306.85 | 308.10 | 304.97 | 307.91 | 409,892 | +2.32(+0.76%) |
Feb 21, 2019 | 303.27 | 305.69 | 301.81 | 305.59 | 420,648 | +1.29(+0.42%) |
Feb 20, 2019 | 302.79 | 304.53 | 301.86 | 304.30 | 248,115 | +2.17(+0.72%) |
Feb 19, 2019 | 301.58 | 303.99 | 300.98 | 302.12 | 232,339 | -0.71(-0.23%) |
Feb 15, 2019 | 300.13 | 302.87 | 300.06 | 302.83 | 362,093 | +5.67(+1.91%) |
Feb 14, 2019 | 298.63 | 299.45 | 296.71 | 297.16 | 365,077 | -3.13(-1.04%) |
Feb 13, 2019 | 298.65 | 301.71 | 297.30 | 300.29 | 439,143 | +1.16(+0.39%) |
Feb 12, 2019 | 294.13 | 299.36 | 293.25 | 299.13 | 436,871 | +6.70(+2.29%) |
Feb 11, 2019 | 292.37 | 293.21 | 290.52 | 292.44 | 345,649 | +1.06(+0.36%) |
Feb 08, 2019 | 287.88 | 291.44 | 286.19 | 291.38 | 336,443 | +2.47(+0.85%) |
Feb 07, 2019 | 287.85 | 289.58 | 287.12 | 288.91 | 526,848 | -2.07(-0.71%) |
Feb 06, 2019 | 287.73 | 291.22 | 287.73 | 290.98 | 667,600 | +1.84(+0.63%) |
Feb 05, 2019 | 285.68 | 289.38 | 284.53 | 289.14 | 428,207 | +4.59(+1.61%) |
Feb 04, 2019 | 282.54 | 284.89 | 280.88 | 284.55 | 494,537 | +0.87(+0.31%) |
Feb 01, 2019 | 281.51 | 284.74 | 277.75 | 283.68 | 727,484 | +8.71(+3.17%) |
Jan 31, 2019 | 279.21 | 280.64 | 274.47 | 274.97 | 656,149 | -4.11(-1.47%) |
Jan 30, 2019 | 276.66 | 280.85 | 273.85 | 279.08 | 429,570 | +4.12(+1.50%) |
Jan 29, 2019 | 272.98 | 275.44 | 272.98 | 274.96 | 321,310 | +3.28(+1.21%) |
Jan 28, 2019 | 271.13 | 273.79 | 270.28 | 271.68 | 467,900 | -3.18(-1.16%) |
Jan 25, 2019 | 273.86 | 275.44 | 272.75 | 274.87 | 575,332 | +4.32(+1.60%) |
Jan 24, 2019 | 268.46 | 271.96 | 267.64 | 270.55 | 383,170 | +2.37(+0.88%) |
Jan 23, 2019 | 268.17 | 270.22 | 265.54 | 268.18 | 252,952 | +1.51(+0.57%) |
Jan 22, 2019 | 271.25 | 271.95 | 265.14 | 266.66 | 398,466 | -7.12(-2.60%) |
Jan 18, 2019 | 269.07 | 274.32 | 269.07 | 273.79 | 402,166 | +6.44(+2.41%) |
Jan 17, 2019 | 263.55 | 269.06 | 262.62 | 267.35 | 325,018 | +2.73(+1.03%) |
Jan 16, 2019 | 263.00 | 265.70 | 262.34 | 264.62 | 435,206 | +2.23(+0.85%) |
Jan 15, 2019 | 262.53 | 263.41 | 260.94 | 262.39 | 331,916 | -0.99(-0.38%) |
Jan 14, 2019 | 262.54 | 264.16 | 260.76 | 263.38 | 331,705 | -1.79(-0.67%) |
Jan 11, 2019 | 265.38 | 266.50 | 263.47 | 265.17 | 318,106 | -1.96(-0.73%) |
Jan 10, 2019 | 262.68 | 267.35 | 260.55 | 267.13 | 278,045 | +3.43(+1.30%) |
Jan 09, 2019 | 262.67 | 265.24 | 262.03 | 263.70 | 308,702 | +2.44(+0.93%) |
Jan 08, 2019 | 263.81 | 265.12 | 257.57 | 261.27 | 537,516 | +0.52(+0.20%) |
Jan 07, 2019 | 259.17 | 263.05 | 257.93 | 260.75 | 353,274 | +1.53(+0.59%) |
Jan 04, 2019 | 253.85 | 259.31 | 252.46 | 259.22 | 531,744 | +8.42(+3.36%) |
Jan 03, 2019 | 255.99 | 257.06 | 249.91 | 250.80 | 415,941 | -7.57(-2.93%) |
Jan 02, 2019 | 254.77 | 258.72 | 253.59 | 258.37 | 386,713 | +0.09(+0.03%) |
Dec 31, 2018 | 258.73 | 259.85 | 255.14 | 258.28 | 336,403 | +2.62(+1.02%) |
Dec 28, 2018 | 258.47 | 260.53 | 254.97 | 255.66 | 479,117 | -1.29(-0.50%) |
Dec 27, 2018 | 247.76 | 256.98 | 247.41 | 256.95 | 548,079 | +5.56(+2.21%) |
Dec 26, 2018 | 239.36 | 251.60 | 238.00 | 251.39 | 466,808 | +12.02(+5.02%) |
Dec 24, 2018 | 248.39 | 250.21 | 239.25 | 239.37 | 302,040 | -10.73(-4.29%) |
Dec 21, 2018 | 253.39 | 258.50 | 248.69 | 250.10 | 903,955 | -4.55(-1.79%) |
Dec 20, 2018 | 259.82 | 261.77 | 252.15 | 254.65 | 718,137 | -6.48(-2.48%) |
Dec 19, 2018 | 261.80 | 266.56 | 258.04 | 261.14 | 824,365 | +0.58(+0.22%) |
Dec 18, 2018 | 259.80 | 262.72 | 257.50 | 260.56 | 617,471 | +2.24(+0.87%) |
Dec 17, 2018 | 264.09 | 266.51 | 257.73 | 258.32 | 570,128 | -7.06(-2.66%) |
Dec 14, 2018 | 269.41 | 271.58 | 263.74 | 265.37 | 590,254 | -7.13(-2.62%) |
Dec 13, 2018 | 277.18 | 277.49 | 271.26 | 272.50 | 385,316 | -3.05(-1.11%) |
Dec 12, 2018 | 276.92 | 279.98 | 275.37 | 275.56 | 292,110 | +2.77(+1.02%) |
Dec 11, 2018 | 280.31 | 281.77 | 270.99 | 272.79 | 431,657 | -3.75(-1.36%) |
Dec 10, 2018 | 275.89 | 277.43 | 272.66 | 276.54 | 505,421 | +0.52(+0.19%) |
Dec 07, 2018 | 278.34 | 280.42 | 273.77 | 276.01 | 801,383 | -2.32(-0.84%) |
Dec 06, 2018 | 273.38 | 278.95 | 268.77 | 278.34 | 770,343 | +0.54(+0.20%) |
Dec 04, 2018 | 290.09 | 291.23 | 277.36 | 277.80 | 514,305 | -13.94(-4.78%) |
Dec 03, 2018 | 292.03 | 294.36 | 288.50 | 291.74 | 529,736 | +3.35(+1.16%) |
Nov 30, 2018 | 284.86 | 288.85 | 284.26 | 288.39 | 427,418 | +3.61(+1.27%) |
Nov 29, 2018 | 284.62 | 286.65 | 283.58 | 284.78 | 266,548 | -0.26(-0.09%) |
Nov 28, 2018 | 276.81 | 285.10 | 276.06 | 285.04 | 420,486 | +8.61(+3.11%) |
Nov 27, 2018 | 276.12 | 278.85 | 275.46 | 276.44 | 535,807 | -0.48(-0.17%) |
Nov 26, 2018 | 279.06 | 279.48 | 274.39 | 276.91 | 522,960 | +0.53(+0.19%) |
Nov 23, 2018 | 276.82 | 278.75 | 275.93 | 276.38 | 137,038 | -3.21(-1.15%) |
Nov 21, 2018 | 279.59 | 279.59 | 279.59 | 0 | +1.38(+0.49%) | |
Nov 20, 2018 | 283.45 | 283.61 | 277.04 | 278.21 | 570,999 | -6.73(-2.36%) |
Nov 19, 2018 | 287.21 | 289.70 | 283.51 | 284.94 | 437,042 | -3.64(-1.26%) |
Nov 16, 2018 | 283.01 | 289.06 | 281.91 | 288.58 | 411,526 | +3.24(+1.13%) |
Nov 15, 2018 | 277.39 | 285.64 | 277.39 | 285.34 | 386,767 | +6.27(+2.25%) |
Nov 14, 2018 | 284.25 | 284.91 | 278.01 | 279.07 | 386,145 | -2.62(-0.93%) |
Nov 13, 2018 | 281.15 | 285.24 | 277.92 | 281.69 | 438,356 | +1.30(+0.46%) |
Nov 12, 2018 | 287.62 | 288.16 | 279.63 | 280.39 | 431,488 | -7.24(-2.52%) |
Nov 09, 2018 | 286.80 | 288.89 | 284.57 | 287.63 | 501,819 | +0.27(+0.09%) |
Nov 08, 2018 | 285.72 | 288.07 | 284.78 | 287.36 | 336,485 | +0.49(+0.17%) |
Nov 07, 2018 | 283.25 | 287.50 | 281.72 | 286.88 | 429,617 | +6.15(+2.19%) |
Nov 06, 2018 | 279.37 | 282.26 | 279.05 | 280.72 | 547,081 | +1.30(+0.46%) |
Nov 05, 2018 | 277.41 | 280.76 | 277.15 | 279.42 | 569,590 | +2.97(+1.07%) |
Nov 02, 2018 | 276.24 | 279.12 | 274.39 | 276.46 | 461,677 | +1.18(+0.43%) |
Nov 01, 2018 | 274.81 | 276.14 | 272.28 | 275.27 | 510,812 | +1.12(+0.41%) |
Oct 31, 2018 | 274.93 | 278.89 | 272.95 | 274.15 | 654,958 | +1.31(+0.48%) |
Oct 30, 2018 | 270.37 | 273.17 | 267.59 | 272.84 | 816,432 | +3.93(+1.46%) |
Oct 29, 2018 | 280.38 | 284.03 | 264.23 | 268.92 | 905,769 | -7.64(-2.76%) |
Oct 26, 2018 | 266.59 | 288.75 | 263.66 | 276.55 | 1,764,673 | +19.42(+7.55%) |
Oct 25, 2018 | 256.83 | 259.54 | 254.62 | 257.13 | 784,539 | +1.86(+0.73%) |
Oct 24, 2018 | 263.25 | 265.06 | 254.59 | 255.27 | 565,129 | -7.88(-2.99%) |
Oct 23, 2018 | 260.91 | 264.84 | 257.84 | 263.15 | 621,012 | -6.61(-2.45%) |
Oct 22, 2018 | 269.81 | 271.52 | 268.25 | 269.76 | 301,570 | +0.35(+0.13%) |
Oct 19, 2018 | 271.18 | 272.26 | 267.51 | 269.41 | 383,974 | -1.03(-0.38%) |
Oct 18, 2018 | 274.14 | 275.30 | 268.83 | 270.44 | 364,935 | -5.09(-1.85%) |
Oct 17, 2018 | 277.75 | 278.10 | 273.17 | 275.53 | 399,890 | -2.80(-1.01%) |
Oct 16, 2018 | 272.40 | 278.81 | 271.75 | 278.33 | 545,110 | +7.48(+2.76%) |
Oct 15, 2018 | 270.37 | 272.41 | 269.29 | 270.85 | 573,358 | +0.31(+0.11%) |
Oct 12, 2018 | 269.16 | 271.75 | 265.88 | 270.54 | 912,933 | +5.72(+2.16%) |
Oct 11, 2018 | 271.09 | 272.40 | 264.18 | 264.82 | 812,678 | -7.04(-2.59%) |
Oct 10, 2018 | 279.32 | 281.07 | 271.66 | 271.86 | 625,653 | -8.49(-3.03%) |
Oct 09, 2018 | 282.99 | 282.99 | 279.39 | 280.35 | 370,153 | -2.80(-0.99%) |
Oct 08, 2018 | 285.28 | 285.51 | 281.72 | 283.15 | 362,139 | -2.17(-0.76%) |
Oct 05, 2018 | 287.77 | 288.67 | 283.86 | 285.32 | 410,907 | -1.41(-0.49%) |
Oct 04, 2018 | 287.33 | 288.68 | 284.74 | 286.74 | 339,747 | -1.80(-0.62%) |
Oct 03, 2018 | 289.36 | 291.49 | 286.58 | 288.54 | 332,692 | +0.20(+0.07%) |
Oct 02, 2018 | 288.80 | 289.86 | 287.68 | 288.34 | 528,429 | -0.75(-0.26%) |
Oct 01, 2018 | 289.46 | 291.98 | 288.32 | 289.09 | 672,816 | +2.44(+0.85%) |
Sep 28, 2018 | 284.46 | 290.12 | 284.41 | 286.65 | 747,519 | +1.90(+0.67%) |
Sep 27, 2018 | 287.71 | 288.73 | 284.44 | 284.76 | 455,711 | -1.73(-0.60%) |
Sep 26, 2018 | 288.85 | 289.35 | 285.73 | 286.49 | 393,615 | -1.92(-0.66%) |
Sep 25, 2018 | 290.86 | 291.36 | 287.26 | 288.40 | 472,517 | -1.44(-0.50%) |
Sep 24, 2018 | 295.22 | 295.84 | 289.79 | 289.85 | 601,575 | -6.33(-2.14%) |
Sep 21, 2018 | 297.08 | 297.91 | 294.57 | 296.18 | 908,927 | -3.61(-1.20%) |
Sep 20, 2018 | 300.14 | 300.95 | 297.51 | 299.79 | 315,732 | +0.85(+0.29%) |
Sep 19, 2018 | 301.25 | 302.19 | 297.98 | 298.93 | 350,466 | -2.53(-0.84%) |
Sep 18, 2018 | 300.14 | 301.96 | 298.81 | 301.46 | 406,353 | +0.11(+0.04%) |
Sep 17, 2018 | 301.13 | 302.56 | 299.83 | 301.35 | 430,803 | +0.55(+0.18%) |
Sep 14, 2018 | 300.57 | 302.44 | 298.37 | 300.80 | 315,582 | -0.12(-0.04%) |
Sep 13, 2018 | 296.02 | 301.03 | 295.41 | 300.93 | 338,053 | +6.25(+2.12%) |
Sep 12, 2018 | 295.53 | 298.16 | 294.40 | 294.68 | 692,777 | -0.86(-0.29%) |
Sep 11, 2018 | 295.32 | 296.58 | 294.72 | 295.54 | 458,577 | -0.84(-0.28%) |
Sep 10, 2018 | 296.11 | 298.26 | 295.88 | 296.38 | 443,569 | +2.17(+0.74%) |
Sep 07, 2018 | 292.77 | 295.01 | 291.64 | 294.21 | 348,029 | +0.88(+0.30%) |
Sep 06, 2018 | 292.13 | 294.80 | 291.12 | 293.33 | 606,335 | +1.30(+0.44%) |
Sep 05, 2018 | 287.39 | 292.26 | 286.87 | 292.03 | 536,420 | +3.93(+1.36%) |
Sep 04, 2018 | 288.74 | 289.88 | 286.41 | 288.10 | 409,415 | -0.64(-0.22%) |
Aug 31, 2018 | 288.74 | 288.74 | 288.74 | 0 | +1.61(+0.56%) | |
Aug 30, 2018 | 288.53 | 289.26 | 285.83 | 287.14 | 283,333 | -1.69(-0.59%) |
Aug 29, 2018 | 289.46 | 290.15 | 286.92 | 288.83 | 493,803 | -0.18(-0.06%) |
Aug 28, 2018 | 289.11 | 290.82 | 288.19 | 289.01 | 320,342 | +1.05(+0.36%) |
Aug 27, 2018 | 289.23 | 290.50 | 287.07 | 287.97 | 529,044 | +0.92(+0.32%) |
Aug 24, 2018 | 288.08 | 289.32 | 282.52 | 287.05 | 704,429 | -0.57(-0.20%) |
Aug 23, 2018 | 290.20 | 290.28 | 287.21 | 287.62 | 397,906 | -2.22(-0.76%) |
Aug 22, 2018 | 292.75 | 293.79 | 288.96 | 289.84 | 348,199 | -3.99(-1.36%) |
Aug 21, 2018 | 291.57 | 294.51 | 291.57 | 293.82 | 431,660 | +2.43(+0.83%) |
Aug 20, 2018 | 289.15 | 292.04 | 288.54 | 291.39 | 464,599 | +3.13(+1.08%) |
Aug 17, 2018 | 284.90 | 289.20 | 284.79 | 288.27 | 804,766 | +2.64(+0.92%) |
Aug 16, 2018 | 285.85 | 286.92 | 284.48 | 285.63 | 280,436 | +1.62(+0.57%) |
Aug 15, 2018 | 283.66 | 285.81 | 282.38 | 284.01 | 365,587 | -1.35(-0.47%) |
Aug 14, 2018 | 283.13 | 285.93 | 281.97 | 285.36 | 298,158 | +2.68(+0.95%) |
Aug 13, 2018 | 283.79 | 285.27 | 281.52 | 282.68 | 296,369 | -1.11(-0.39%) |
Aug 10, 2018 | 285.16 | 285.16 | 282.92 | 283.79 | 254,408 | -2.15(-0.75%) |
Aug 09, 2018 | 286.91 | 289.17 | 285.65 | 285.94 | 283,176 | -1.15(-0.40%) |
Aug 08, 2018 | 289.36 | 289.36 | 285.81 | 287.09 | 260,051 | -2.68(-0.92%) |
Aug 07, 2018 | 286.58 | 290.24 | 285.72 | 289.77 | 293,052 | +3.72(+1.30%) |
Aug 06, 2018 | 285.27 | 287.01 | 284.40 | 286.04 | 244,435 | +0.52(+0.18%) |
Aug 03, 2018 | 287.76 | 288.23 | 282.80 | 285.52 | 312,069 | -1.46(-0.51%) |
Aug 02, 2018 | 285.67 | 287.56 | 284.76 | 286.98 | 536,838 | -1.81(-0.63%) |
Aug 01, 2018 | 291.81 | 291.81 | 288.54 | 288.79 | 568,068 | -3.37(-1.15%) |
Jul 31, 2018 | 285.53 | 292.47 | 285.53 | 292.16 | 750,543 | +7.39(+2.60%) |
Jul 30, 2018 | 289.44 | 291.19 | 284.22 | 284.76 | 546,363 | -4.43(-1.53%) |
Jul 27, 2018 | 295.16 | 295.16 | 287.08 | 289.20 | 933,314 | -4.59(-1.56%) |
Jul 26, 2018 | 302.30 | 279.28 | 293.79 | 1,477,089 | +14.51(+5.19%) | |
Jul 25, 2018 | 272.85 | 279.99 | 272.85 | 279.28 | 596,982 | +5.67(+2.07%) |
Jul 24, 2018 | 272.66 | 275.79 | 272.54 | 273.61 | 492,842 | +0.35(+0.13%) |
Jul 23, 2018 | 274.90 | 274.90 | 271.70 | 273.26 | 344,764 | -2.29(-0.83%) |
Jul 20, 2018 | 273.12 | 276.69 | 273.12 | 275.55 | 398,651 | +1.24(+0.45%) |
Jul 19, 2018 | 273.55 | 275.19 | 272.01 | 274.31 | 329,448 | -0.33(-0.12%) |
Jul 18, 2018 | 274.50 | 276.10 | 273.23 | 274.64 | 396,819 | +0.74(+0.27%) |
Jul 17, 2018 | 273.47 | 274.52 | 271.44 | 273.91 | 325,984 | +0.44(+0.16%) |
Jul 16, 2018 | 274.95 | 276.14 | 273.01 | 273.47 | 522,905 | -0.83(-0.30%) |
Jul 13, 2018 | 273.42 | 274.98 | 273.42 | 274.30 | 313,375 | +1.47(+0.54%) |
Jul 12, 2018 | 270.13 | 273.20 | 268.39 | 272.83 | 299,149 | +5.04(+1.88%) |
Jul 11, 2018 | 268.89 | 270.18 | 267.23 | 267.79 | 389,813 | -4.13(-1.52%) |
Jul 10, 2018 | 272.11 | 272.54 | 269.65 | 271.92 | 327,903 | +0.39(+0.14%) |
Jul 09, 2018 | 272.01 | 267.27 | 271.54 | 285,809 | +4.27(+1.60%) | |
Jul 06, 2018 | 266.13 | 268.20 | 265.18 | 267.27 | 265,925 | +0.57(+0.22%) |
Jul 05, 2018 | 264.76 | 267.30 | 263.44 | 266.69 | 382,710 | +3.03(+1.15%) |
Jul 03, 2018 | 263.66 | 263.66 | 263.66 | 0 | -1.68(-0.63%) | |
Jul 02, 2018 | 264.95 | 265.63 | 261.20 | 265.34 | 444,618 | -1.27(-0.47%) |
Jun 29, 2018 | 268.99 | 266.61 | 478,453 | +4.23(+1.61%) | ||
Jun 28, 2018 | 261.35 | 263.42 | 258.22 | 262.38 | 385,188 | +1.58(+0.61%) |
Jun 27, 2018 | 265.28 | 270.72 | 260.49 | 260.79 | 476,134 | -3.26(-1.23%) |
Jun 26, 2018 | 265.22 | 265.22 | 263.30 | 264.05 | 462,684 | +0.13(+0.05%) |
Jun 25, 2018 | 265.76 | 265.76 | 260.74 | 263.92 | 434,760 | -2.99(-1.12%) |
Jun 22, 2018 | 268.96 | 269.54 | 266.59 | 266.91 | 1,417,075 | +0.10(+0.04%) |
Jun 21, 2018 | 267.49 | 268.84 | 264.89 | 266.81 | 519,711 | -1.34(-0.50%) |
Jun 20, 2018 | 267.23 | 269.04 | 266.80 | 268.15 | 411,327 | +1.06(+0.40%) |
Jun 19, 2018 | 269.05 | 269.79 | 265.85 | 267.09 | 468,883 | -5.07(-1.86%) |
Jun 18, 2018 | 271.68 | 272.93 | 269.67 | 272.16 | 344,490 | -2.26(-0.82%) |
Jun 15, 2018 | 274.81 | 270.01 | 274.43 | 597,378 | +0.76(+0.28%) | |
Jun 14, 2018 | 276.66 | 276.66 | 272.98 | 273.66 | 377,958 | -2.21(-0.80%) |
Jun 13, 2018 | 276.64 | 278.21 | 274.93 | 275.88 | 335,919 | -0.80(-0.29%) |
Jun 12, 2018 | 276.15 | 278.02 | 275.07 | 276.68 | 292,353 | +0.77(+0.28%) |
Jun 11, 2018 | 276.11 | 276.84 | 273.41 | 275.90 | 315,517 | -0.05(-0.02%) |
Jun 08, 2018 | 275.06 | 276.34 | 273.77 | 275.95 | 227,937 | +1.23(+0.45%) |
Jun 07, 2018 | 274.93 | 276.35 | 274.25 | 274.73 | 273,903 | +0.53(+0.19%) |
Jun 06, 2018 | 274.44 | 270.17 | 274.19 | 415,830 | +1.60(+0.59%) | |
Jun 05, 2018 | 271.56 | 273.73 | 271.27 | 272.59 | 260,284 | +1.84(+0.68%) |
Jun 04, 2018 | 270.63 | 271.47 | 268.05 | 270.75 | 234,646 | +0.74(+0.28%) |
Jun 01, 2018 | 269.05 | 271.60 | 267.78 | 270.01 | 269,455 | +3.52(+1.32%) |
May 31, 2018 | 269.01 | 269.29 | 265.64 | 266.49 | 551,482 | -2.79(-1.04%) |
May 30, 2018 | 266.08 | 270.79 | 265.31 | 269.29 | 371,385 | +4.27(+1.61%) |
May 29, 2018 | 267.81 | 268.75 | 263.81 | 265.01 | 432,104 | -4.89(-1.81%) |
May 25, 2018 | 269.90 | 269.90 | 269.90 | 0 | -2.54(-0.93%) | |
May 24, 2018 | 270.49 | 272.74 | 268.64 | 272.44 | 485,476 | +2.97(+1.10%) |
May 23, 2018 | 269.73 | 270.05 | 266.64 | 269.48 | 351,116 | -0.87(-0.32%) |
May 22, 2018 | 272.49 | 275.38 | 270.00 | 270.35 | 454,691 | -1.38(-0.51%) |
May 21, 2018 | 268.28 | 272.61 | 268.20 | 271.73 | 421,408 | +5.55(+2.08%) |
May 18, 2018 | 265.77 | 267.12 | 265.14 | 266.18 | 561,064 | +0.21(+0.08%) |
May 17, 2018 | 266.46 | 266.71 | 264.53 | 265.97 | 469,808 | -0.48(-0.18%) |
May 16, 2018 | 268.35 | 269.37 | 265.92 | 266.45 | 415,579 | -2.63(-0.98%) |
May 15, 2018 | 267.97 | 269.31 | 266.40 | 269.08 | 317,066 | -0.16(-0.06%) |
May 14, 2018 | 270.56 | 271.80 | 268.84 | 269.25 | 351,848 | -0.76(-0.28%) |
May 11, 2018 | 269.90 | 271.07 | 269.31 | 270.01 | 403,813 | +0.19(+0.07%) |
May 10, 2018 | 267.17 | 270.36 | 266.00 | 269.82 | 490,481 | +4.02(+1.51%) |
May 09, 2018 | 263.81 | 266.38 | 260.74 | 265.80 | 313,672 | +3.26(+1.24%) |
May 08, 2018 | 260.56 | 263.02 | 260.06 | 262.54 | 283,984 | +1.04(+0.40%) |
May 07, 2018 | 260.50 | 261.86 | 257.99 | 261.50 | 394,526 | +1.37(+0.53%) |
May 04, 2018 | 254.32 | 261.18 | 253.25 | 260.12 | 379,474 | +4.38(+1.71%) |
May 03, 2018 | 252.94 | 256.69 | 248.76 | 255.75 | 445,917 | +1.96(+0.77%) |
May 02, 2018 | 255.01 | 256.96 | 252.66 | 253.79 | 659,887 | -2.06(-0.80%) |
May 01, 2018 | 255.08 | 256.22 | 251.39 | 255.84 | 529,010 | +0.56(+0.22%) |
Apr 30, 2018 | 259.49 | 260.89 | 255.26 | 255.28 | 545,854 | -3.95(-1.52%) |
Apr 27, 2018 | 257.24 | 259.52 | 256.37 | 259.24 | 390,214 | +2.00(+0.78%) |
Apr 26, 2018 | 259.08 | 259.17 | 254.88 | 257.24 | 468,080 | -1.56(-0.60%) |
Apr 25, 2018 | 256.30 | 258.95 | 252.13 | 258.79 | 875,570 | +1.90(+0.74%) |
Apr 24, 2018 | 267.99 | 267.99 | 252.47 | 256.89 | 1,026,441 | -10.86(-4.06%) |
Apr 23, 2018 | 273.42 | 273.42 | 264.53 | 267.75 | 693,840 | -4.88(-1.79%) |
Apr 20, 2018 | 268.57 | 275.11 | 265.70 | 272.63 | 947,832 | +2.09(+0.77%) |
Apr 19, 2018 | 269.73 | 271.53 | 267.19 | 270.54 | 407,665 | +0.31(+0.11%) |
Apr 18, 2018 | 268.82 | 270.99 | 267.22 | 270.23 | 451,507 | +2.81(+1.05%) |
Apr 17, 2018 | 267.38 | 268.98 | 266.07 | 267.42 | 467,955 | +2.33(+0.88%) |
Apr 16, 2018 | 266.23 | 266.71 | 264.67 | 265.09 | 384,304 | +1.19(+0.45%) |
Apr 13, 2018 | 266.91 | 267.02 | 262.69 | 263.90 | 329,714 | -1.24(-0.47%) |
Apr 12, 2018 | 262.54 | 266.40 | 262.52 | 265.14 | 379,510 | +4.22(+1.62%) |
Apr 11, 2018 | 261.60 | 263.20 | 260.36 | 260.92 | 456,854 | -3.02(-1.14%) |
Apr 10, 2018 | 263.44 | 266.20 | 262.17 | 263.93 | 483,496 | +4.89(+1.89%) |
Apr 09, 2018 | 259.80 | 263.64 | 258.51 | 259.04 | 647,374 | +0.23(+0.09%) |
Apr 06, 2018 | 264.47 | 265.77 | 257.52 | 258.81 | 584,994 | -7.06(-2.66%) |
Apr 05, 2018 | 269.30 | 269.33 | 264.43 | 265.87 | 669,086 | -1.24(-0.46%) |
Apr 04, 2018 | 261.91 | 267.44 | 260.56 | 267.11 | 701,504 | +0.19(+0.07%) |
Apr 03, 2018 | 265.75 | 266.91 | 261.57 | 266.91 | 734,674 | +1.99(+0.75%) |