Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 243.00 | 249.00 | 243.00 | 247.82 | 4,920,722 | +5.15(+2.12%) |
Jan 30, 2019 | 240.16 | 243.00 | 238.87 | 242.67 | 2,482,798 | +4.40(+1.85%) |
Jan 29, 2019 | 241.81 | 242.87 | 237.27 | 238.27 | 1,935,213 | -3.58(-1.48%) |
Jan 28, 2019 | 241.00 | 243.22 | 239.35 | 241.85 | 2,109,766 | -3.10(-1.27%) |
Jan 25, 2019 | 244.99 | 247.10 | 243.43 | 244.95 | 3,821,400 | +2.39(+0.99%) |
Jan 24, 2019 | 245.62 | 245.98 | 241.18 | 242.56 | 3,642,296 | -2.58(-1.05%) |
Jan 23, 2019 | 244.91 | 248.16 | 240.60 | 245.14 | 2,031,717 | +1.29(+0.53%) |
Jan 22, 2019 | 245.13 | 245.61 | 241.19 | 243.85 | 4,149,921 | -3.66(-1.48%) |
Jan 18, 2019 | 247.45 | 250.68 | 244.45 | 247.51 | 3,711,300 | +3.11(+1.27%) |
Jan 17, 2019 | 240.13 | 245.04 | 238.78 | 244.40 | 2,827,894 | +2.45(+1.01%) |
Jan 16, 2019 | 243.60 | 244.00 | 239.68 | 241.95 | 2,890,485 | -0.41(-0.17%) |
Jan 15, 2019 | 237.90 | 243.93 | 237.26 | 242.36 | 3,550,422 | +7.80(+3.33%) |
Jan 14, 2019 | 235.33 | 236.26 | 231.96 | 234.56 | 2,606,797 | -2.99(-1.26%) |
Jan 11, 2019 | 235.71 | 239.32 | 235.23 | 237.55 | 3,179,400 | -0.22(-0.09%) |
Jan 10, 2019 | 233.77 | 238.04 | 231.71 | 237.77 | 2,704,583 | +2.34(+0.99%) |
Jan 09, 2019 | 234.01 | 238.59 | 232.00 | 235.43 | 3,594,152 | +2.75(+1.18%) |
Jan 08, 2019 | 232.65 | 233.77 | 228.33 | 232.68 | 3,684,399 | +3.42(+1.49%) |
Jan 07, 2019 | 229.95 | 232.60 | 227.29 | 229.26 | 3,636,679 | +3.07(+1.36%) |
Jan 04, 2019 | 219.84 | 227.65 | 217.48 | 226.19 | 4,043,300 | +10.49(+4.86%) |
Jan 03, 2019 | 220.88 | 223.63 | 215.15 | 215.70 | 3,561,549 | -8.87(-3.95%) |
Jan 02, 2019 | 219.91 | 226.17 | 219.00 | 224.57 | 2,779,126 | -1.67(-0.74%) |
Dec 31, 2018 | 225.56 | 227.33 | 223.24 | 226.24 | 2,866,400 | +3.11(+1.39%) |
Dec 28, 2018 | 227.58 | 228.11 | 220.87 | 223.13 | 3,160,200 | -2.01(-0.89%) |
Dec 27, 2018 | 219.99 | 225.17 | 214.16 | 225.14 | 3,786,262 | +2.19(+0.98%) |
Dec 26, 2018 | 206.53 | 222.96 | 206.25 | 222.95 | 5,895,211 | +17.79(+8.67%) |
Dec 24, 2018 | 206.90 | 212.58 | 204.95 | 205.16 | 2,940,400 | -3.64(-1.74%) |
Dec 21, 2018 | 219.55 | 222.26 | 207.37 | 208.80 | 8,828,000 | -9.85(-4.50%) |
Dec 20, 2018 | 223.00 | 224.85 | 212.83 | 218.65 | 6,078,589 | -6.00(-2.67%) |
Dec 19, 2018 | 225.92 | 231.02 | 221.11 | 224.65 | 6,108,110 | -1.53(-0.68%) |
Dec 18, 2018 | 222.53 | 228.13 | 221.55 | 226.18 | 5,256,891 | +4.80(+2.17%) |
Dec 17, 2018 | 226.93 | 230.63 | 220.48 | 221.38 | 6,968,250 | -8.62(-3.75%) |
Dec 14, 2018 | 240.76 | 240.92 | 229.91 | 230.00 | 12,189,400 | -18.08(-7.29%) |
Dec 13, 2018 | 248.15 | 251.60 | 245.20 | 248.08 | 5,351,356 | +2.53(+1.03%) |
Dec 12, 2018 | 249.99 | 251.56 | 245.04 | 245.55 | 4,065,345 | +0.21(+0.09%) |
Dec 11, 2018 | 251.43 | 251.75 | 242.78 | 245.34 | 3,169,877 | +1.25(+0.51%) |
Dec 10, 2018 | 237.46 | 245.40 | 237.01 | 244.09 | 3,193,579 | +6.09(+2.56%) |
Dec 07, 2018 | 248.39 | 249.26 | 237.65 | 238.00 | 3,971,000 | -12.63(-5.04%) |
Dec 06, 2018 | 240.00 | 250.68 | 237.96 | 250.63 | 3,932,499 | +4.81(+1.96%) |
Dec 04, 2018 | 253.22 | 254.71 | 244.98 | 245.82 | 4,041,700 | -9.44(-3.70%) |
Dec 03, 2018 | 260.71 | 260.72 | 251.82 | 255.26 | 4,279,796 | +4.37(+1.74%) |
Nov 30, 2018 | 250.23 | 251.57 | 247.09 | 250.89 | 5,156,600 | +1.80(+0.72%) |
Nov 29, 2018 | 246.36 | 252.25 | 244.31 | 249.09 | 3,649,639 | -0.12(-0.05%) |
Nov 28, 2018 | 237.90 | 250.41 | 237.74 | 249.21 | 6,345,210 | +16.96(+7.30%) |
Nov 27, 2018 | 230.77 | 232.78 | 228.68 | 232.25 | 2,880,312 | +0.29(+0.13%) |
Nov 26, 2018 | 229.19 | 233.30 | 227.91 | 231.96 | 3,568,661 | +6.40(+2.84%) |
Nov 23, 2018 | 222.71 | 227.74 | 222.51 | 225.56 | 1,691,000 | -0.42(-0.19%) |
Nov 21, 2018 | 225.98 | 225.98 | 225.98 | 0 | +6.25(+2.84%) | |
Nov 20, 2018 | 209.41 | 222.84 | 207.02 | 219.73 | 6,179,540 | +0.04(+0.02%) |
Nov 19, 2018 | 237.50 | 238.65 | 218.72 | 219.69 | 7,568,173 | -19.20(-8.04%) |
Nov 16, 2018 | 239.52 | 240.14 | 235.37 | 238.89 | 2,897,300 | -1.06(-0.44%) |
Nov 15, 2018 | 233.98 | 241.43 | 231.33 | 239.95 | 3,379,951 | +4.73(+2.01%) |
Nov 14, 2018 | 242.16 | 242.91 | 231.91 | 235.22 | 3,248,052 | -3.52(-1.47%) |
Nov 13, 2018 | 238.38 | 243.00 | 235.85 | 238.74 | 4,017,133 | +2.07(+0.87%) |
Nov 12, 2018 | 244.14 | 244.80 | 235.36 | 236.67 | 3,487,987 | -8.17(-3.34%) |
Nov 09, 2018 | 247.56 | 248.29 | 241.16 | 244.84 | 2,765,800 | -5.12(-2.05%) |
Nov 08, 2018 | 253.31 | 254.13 | 247.74 | 249.96 | 2,377,377 | -3.47(-1.37%) |
Nov 07, 2018 | 244.80 | 253.96 | 243.81 | 253.43 | 3,789,520 | +12.87(+5.35%) |
Nov 06, 2018 | 240.48 | 244.64 | 237.76 | 240.56 | 2,445,828 | +0.67(+0.28%) |
Nov 05, 2018 | 240.00 | 241.00 | 233.62 | 239.89 | 3,194,256 | +0.25(+0.10%) |
Nov 02, 2018 | 246.57 | 247.47 | 237.80 | 239.64 | 4,335,300 | -5.64(-2.30%) |
Nov 01, 2018 | 245.69 | 247.55 | 241.49 | 245.28 | 3,191,199 | -0.48(-0.20%) |
Oct 31, 2018 | 245.41 | 249.60 | 243.67 | 245.76 | 4,422,641 | +7.35(+3.08%) |
Oct 30, 2018 | 238.99 | 242.50 | 231.70 | 238.41 | 5,626,695 | -1.34(-0.56%) |
Oct 29, 2018 | 250.67 | 254.53 | 233.40 | 239.75 | 4,724,549 | -6.05(-2.46%) |
Oct 26, 2018 | 243.85 | 252.18 | 241.41 | 245.80 | 4,505,800 | -7.12(-2.82%) |
Oct 25, 2018 | 242.17 | 253.59 | 241.66 | 252.92 | 5,282,293 | +14.48(+6.07%) |
Oct 24, 2018 | 250.61 | 254.60 | 238.23 | 238.44 | 4,859,119 | -13.32(-5.29%) |
Oct 23, 2018 | 246.19 | 254.91 | 242.56 | 251.76 | 5,006,281 | +0.70(+0.28%) |
Oct 22, 2018 | 246.00 | 251.63 | 242.80 | 251.06 | 3,486,974 | +6.03(+2.46%) |
Oct 19, 2018 | 252.73 | 252.89 | 243.64 | 245.03 | 4,070,600 | -5.32(-2.13%) |
Oct 18, 2018 | 256.19 | 257.21 | 246.01 | 250.35 | 5,378,549 | -8.56(-3.31%) |
Oct 17, 2018 | 261.21 | 261.89 | 255.26 | 258.91 | 4,404,747 | -1.76(-0.68%) |
Oct 16, 2018 | 252.50 | 261.73 | 251.77 | 260.67 | 8,679,310 | +22.66(+9.52%) |
Oct 15, 2018 | 248.34 | 248.37 | 238.00 | 238.01 | 5,097,568 | -10.86(-4.36%) |
Oct 12, 2018 | 247.74 | 249.91 | 242.78 | 248.87 | 4,779,900 | +10.28(+4.31%) |
Oct 11, 2018 | 236.41 | 245.72 | 234.72 | 238.59 | 7,041,621 | +0.68(+0.29%) |
Oct 10, 2018 | 252.52 | 253.38 | 237.86 | 237.91 | 5,307,917 | -16.25(-6.39%) |
Oct 09, 2018 | 254.16 | 258.72 | 251.71 | 254.16 | 2,597,501 | -0.53(-0.21%) |
Oct 08, 2018 | 261.84 | 263.46 | 248.69 | 254.69 | 5,108,922 | -8.53(-3.24%) |
Oct 05, 2018 | 263.96 | 266.10 | 258.31 | 263.22 | 3,098,800 | -0.49(-0.19%) |
Oct 04, 2018 | 269.50 | 271.07 | 260.54 | 263.71 | 3,780,174 | -6.80(-2.51%) |
Oct 03, 2018 | 273.25 | 274.17 | 269.76 | 270.51 | 2,726,375 | -1.49(-0.55%) |
Oct 02, 2018 | 274.71 | 277.03 | 271.85 | 272.00 | 3,254,366 | -3.49(-1.27%) |
Oct 01, 2018 | 271.76 | 276.63 | 271.46 | 275.49 | 3,553,333 | +5.54(+2.05%) |
Sep 28, 2018 | 269.75 | 272.26 | 268.44 | 269.95 | 2,784,500 | +0.04(+0.01%) |
Sep 27, 2018 | 270.00 | 272.42 | 269.25 | 269.91 | 1,710,729 | +1.44(+0.54%) |
Sep 26, 2018 | 268.56 | 270.68 | 266.66 | 268.47 | 2,027,462 | +0.63(+0.24%) |
Sep 25, 2018 | 264.60 | 268.43 | 264.20 | 267.84 | 2,298,006 | +3.75(+1.42%) |
Sep 24, 2018 | 260.00 | 264.46 | 257.07 | 264.09 | 2,618,860 | +3.21(+1.23%) |
Sep 21, 2018 | 266.15 | 267.50 | 260.24 | 260.88 | 6,186,400 | -5.46(-2.05%) |
Sep 20, 2018 | 266.47 | 269.54 | 264.19 | 266.34 | 2,560,163 | +1.46(+0.55%) |
Sep 19, 2018 | 271.14 | 271.95 | 263.61 | 264.88 | 2,800,972 | -5.91(-2.18%) |
Sep 18, 2018 | 267.61 | 273.78 | 266.60 | 270.79 | 2,684,423 | +2.54(+0.95%) |
Sep 17, 2018 | 275.00 | 275.78 | 267.68 | 268.25 | 3,080,630 | -6.44(-2.34%) |
Sep 14, 2018 | 269.00 | 277.61 | 268.00 | 274.69 | 6,182,500 | +6.17(+2.30%) |
Sep 13, 2018 | 267.13 | 270.00 | 265.01 | 268.52 | 4,758,003 | +0.73(+0.27%) |
Sep 12, 2018 | 267.83 | 270.94 | 266.45 | 267.79 | 3,364,923 | +0.79(+0.30%) |
Sep 11, 2018 | 265.30 | 268.60 | 263.31 | 267.00 | 2,866,078 | +1.63(+0.61%) |
Sep 10, 2018 | 264.27 | 265.93 | 260.79 | 265.37 | 2,632,973 | +4.50(+1.72%) |
Sep 07, 2018 | 258.00 | 263.67 | 257.12 | 260.87 | 2,894,300 | +1.12(+0.43%) |
Sep 06, 2018 | 256.95 | 260.27 | 255.14 | 259.75 | 2,810,277 | +3.61(+1.41%) |
Sep 05, 2018 | 265.61 | 266.16 | 254.54 | 256.14 | 4,202,826 | -10.54(-3.95%) |
Sep 04, 2018 | 263.67 | 266.93 | 262.30 | 266.68 | 2,158,013 | +3.17(+1.20%) |
Aug 31, 2018 | 263.51 | 263.51 | 263.51 | 0 | -2.92(-1.10%) | |
Aug 30, 2018 | 266.72 | 269.05 | 265.50 | 266.43 | 2,409,200 | -1.93(-0.72%) |
Aug 29, 2018 | 263.00 | 269.96 | 262.56 | 268.36 | 3,154,576 | +5.32(+2.02%) |
Aug 28, 2018 | 263.70 | 263.70 | 261.03 | 263.04 | 1,866,969 | +0.64(+0.24%) |
Aug 27, 2018 | 263.00 | 263.70 | 259.39 | 262.40 | 2,433,033 | +0.89(+0.34%) |
Aug 24, 2018 | 258.33 | 263.39 | 258.33 | 261.51 | 3,862,200 | +4.51(+1.75%) |
Aug 23, 2018 | 254.62 | 258.33 | 254.47 | 257.00 | 2,984,182 | +1.46(+0.57%) |
Aug 22, 2018 | 250.59 | 256.16 | 250.36 | 255.54 | 1,895,330 | +4.04(+1.61%) |
Aug 21, 2018 | 250.45 | 253.33 | 250.36 | 251.50 | 2,167,920 | +1.74(+0.70%) |
Aug 20, 2018 | 246.08 | 250.37 | 246.00 | 249.76 | 2,901,289 | +4.06(+1.65%) |
Aug 17, 2018 | 248.39 | 249.22 | 243.71 | 245.70 | 2,744,100 | -3.19(-1.28%) |
Aug 16, 2018 | 252.79 | 253.30 | 248.10 | 248.89 | 2,420,279 | -1.63(-0.65%) |
Aug 15, 2018 | 253.80 | 255.83 | 248.02 | 250.52 | 2,744,650 | -5.53(-2.16%) |
Aug 14, 2018 | 254.38 | 256.25 | 252.09 | 256.05 | 2,099,219 | +2.51(+0.99%) |
Aug 13, 2018 | 254.16 | 256.60 | 253.30 | 253.54 | 1,535,489 | -0.16(-0.06%) |
Aug 10, 2018 | 252.00 | 254.97 | 251.50 | 253.70 | 1,788,900 | -0.10(-0.04%) |
Aug 09, 2018 | 254.55 | 255.75 | 253.39 | 253.80 | 2,092,032 | -0.03(-0.01%) |
Aug 08, 2018 | 252.95 | 254.57 | 251.63 | 253.83 | 1,589,753 | +0.44(+0.17%) |
Aug 07, 2018 | 254.50 | 255.16 | 252.45 | 253.39 | 1,885,363 | -0.72(-0.28%) |
Aug 06, 2018 | 252.74 | 254.88 | 251.54 | 254.11 | 1,535,287 | +0.83(+0.33%) |
Aug 03, 2018 | 252.57 | 254.39 | 249.48 | 253.28 | 2,100,200 | +1.06(+0.42%) |
Aug 02, 2018 | 245.70 | 252.57 | 245.00 | 252.22 | 2,395,343 | +4.21(+1.70%) |
Aug 01, 2018 | 245.00 | 248.76 | 244.24 | 248.01 | 3,185,244 | +3.33(+1.36%) |
Jul 31, 2018 | 244.93 | 246.80 | 241.16 | 244.68 | 2,939,228 | +2.36(+0.97%) |
Jul 30, 2018 | 254.42 | 254.76 | 240.10 | 242.32 | 5,496,073 | -12.49(-4.90%) |
Jul 27, 2018 | 262.05 | 262.87 | 253.05 | 254.81 | 3,030,800 | -7.12(-2.72%) |
Jul 26, 2018 | 263.80 | 258.49 | 261.93 | 2,265,761 | -1.24(-0.47%) | |
Jul 25, 2018 | 258.35 | 263.50 | 257.83 | 263.17 | 2,345,577 | +5.68(+2.21%) |
Jul 24, 2018 | 261.04 | 262.73 | 255.93 | 257.49 | 2,433,299 | -1.98(-0.76%) |
Jul 23, 2018 | 260.14 | 256.38 | 259.47 | 1,934,794 | +1.93(+0.75%) | |
Jul 20, 2018 | 258.17 | 259.45 | 256.74 | 257.54 | 2,224,270 | -0.14(-0.05%) |
Jul 19, 2018 | 258.00 | 259.60 | 256.36 | 257.68 | 1,979,837 | -2.10(-0.81%) |
Jul 18, 2018 | 257.86 | 260.94 | 256.54 | 259.78 | 2,637,027 | +1.47(+0.57%) |
Jul 17, 2018 | 252.68 | 258.68 | 250.71 | 258.31 | 2,551,579 | +3.63(+1.43%) |
Jul 16, 2018 | 258.63 | 259.04 | 253.83 | 254.68 | 2,164,850 | -3.91(-1.51%) |
Jul 13, 2018 | 259.51 | 258.59 | 3,934,327 | +3.72(+1.46%) | ||
Jul 12, 2018 | 249.94 | 255.05 | 249.38 | 254.87 | 2,759,750 | +6.75(+2.72%) |
Jul 11, 2018 | 249.74 | 248.63 | 248.12 | 1,730,085 | -0.51(-0.21%) | |
Jul 10, 2018 | 250.47 | 250.85 | 248.21 | 248.63 | 2,009,549 | -1.14(-0.46%) |
Jul 09, 2018 | 249.90 | 250.66 | 246.37 | 249.77 | 2,169,848 | +1.58(+0.64%) |
Jul 06, 2018 | 244.48 | 248.72 | 243.25 | 248.19 | 1,889,695 | +4.01(+1.64%) |
Jul 05, 2018 | 243.04 | 244.62 | 242.14 | 244.18 | 1,829,955 | +2.17(+0.90%) |
Jul 03, 2018 | 242.01 | 242.01 | 242.01 | 0 | -1.25(-0.51%) | |
Jul 02, 2018 | 241.05 | 243.33 | 239.60 | 243.26 | 4,127,360 | -0.55(-0.23%) |
Jun 29, 2018 | 241.88 | 245.49 | 241.50 | 243.81 | 3,774,674 | +4.00(+1.67%) |
Jun 28, 2018 | 236.59 | 241.82 | 236.44 | 239.81 | 2,217,340 | +2.13(+0.90%) |
Jun 27, 2018 | 243.46 | 244.98 | 237.51 | 237.68 | 3,499,324 | -4.57(-1.89%) |
Jun 26, 2018 | 240.67 | 244.23 | 239.66 | 242.25 | 2,997,663 | +2.57(+1.07%) |
Jun 25, 2018 | 240.15 | 241.96 | 235.87 | 239.68 | 4,575,235 | -3.95(-1.62%) |
Jun 22, 2018 | 248.11 | 248.80 | 243.26 | 243.63 | 4,124,488 | -5.20(-2.09%) |
Jun 21, 2018 | 252.00 | 252.72 | 247.57 | 248.83 | 2,639,501 | -2.41(-0.96%) |
Jun 20, 2018 | 253.50 | 254.80 | 250.98 | 251.24 | 2,576,731 | -0.50(-0.20%) |
Jun 19, 2018 | 251.83 | 253.65 | 247.90 | 251.74 | 3,532,075 | -3.95(-1.54%) |
Jun 18, 2018 | 250.52 | 256.77 | 249.80 | 255.69 | 3,762,443 | +3.87(+1.54%) |
Jun 15, 2018 | 253.87 | 258.10 | 251.82 | 9,052,820 | -6.28(-2.43%) | |
Jun 14, 2018 | 257.15 | 258.91 | 256.58 | 258.10 | 5,593,607 | +1.97(+0.77%) |
Jun 13, 2018 | 253.70 | 257.90 | 253.65 | 256.13 | 3,588,995 | +3.54(+1.40%) |
Jun 12, 2018 | 252.65 | 254.80 | 251.13 | 252.59 | 3,506,121 | +1.59(+0.63%) |
Jun 11, 2018 | 251.76 | 253.48 | 250.12 | 251.00 | 2,868,178 | -0.21(-0.08%) |
Jun 08, 2018 | 246.86 | 251.66 | 245.83 | 251.21 | 2,880,597 | +3.70(+1.49%) |
Jun 07, 2018 | 253.24 | 254.05 | 244.13 | 247.51 | 4,166,911 | -6.44(-2.54%) |
Jun 06, 2018 | 254.07 | 251.50 | 253.95 | 3,963,608 | +1.25(+0.49%) | |
Jun 05, 2018 | 254.00 | 254.06 | 251.11 | 252.70 | 2,677,138 | -0.64(-0.25%) |
Jun 04, 2018 | 252.85 | 254.46 | 251.10 | 253.34 | 3,058,003 | +2.03(+0.81%) |
Jun 01, 2018 | 250.55 | 251.83 | 248.85 | 251.31 | 2,773,194 | +2.03(+0.81%) |
May 31, 2018 | 247.11 | 251.52 | 246.58 | 249.28 | 3,828,932 | +1.88(+0.76%) |
May 30, 2018 | 244.40 | 248.56 | 244.39 | 247.40 | 2,319,237 | +5.21(+2.15%) |
May 29, 2018 | 242.99 | 243.38 | 240.38 | 242.19 | 2,087,716 | -1.37(-0.56%) |
May 25, 2018 | 243.56 | 243.56 | 243.56 | 0 | -1.59(-0.65%) | |
May 24, 2018 | 243.79 | 245.90 | 240.72 | 245.15 | 2,775,529 | +1.24(+0.51%) |
May 23, 2018 | 236.32 | 244.09 | 236.00 | 243.91 | 2,753,494 | +5.12(+2.14%) |
May 22, 2018 | 241.15 | 243.49 | 237.76 | 238.79 | 2,950,223 | +0.69(+0.29%) |
May 21, 2018 | 239.85 | 240.78 | 237.11 | 238.10 | 1,757,215 | +0.01(+0.00%) |
May 18, 2018 | 236.24 | 239.28 | 235.26 | 238.09 | 1,888,196 | +1.24(+0.52%) |
May 17, 2018 | 237.32 | 239.66 | 234.83 | 236.85 | 1,690,642 | -0.54(-0.23%) |
May 16, 2018 | 236.59 | 238.12 | 235.84 | 237.39 | 1,843,552 | +0.79(+0.33%) |
May 15, 2018 | 235.64 | 237.34 | 233.00 | 236.60 | 2,130,349 | -1.77(-0.74%) |
May 14, 2018 | 242.00 | 243.34 | 237.24 | 238.37 | 2,670,796 | -3.51(-1.45%) |
May 11, 2018 | 241.03 | 241.93 | 238.79 | 241.88 | 2,261,704 | +0.73(+0.30%) |
May 10, 2018 | 240.46 | 241.76 | 238.24 | 241.15 | 1,941,241 | +1.41(+0.59%) |
May 09, 2018 | 235.00 | 240.15 | 233.53 | 239.74 | 3,091,434 | +5.18(+2.21%) |
May 08, 2018 | 229.74 | 235.00 | 228.75 | 234.56 | 2,218,601 | +3.57(+1.55%) |
May 07, 2018 | 229.54 | 232.36 | 229.02 | 230.99 | 1,808,988 | +2.48(+1.09%) |
May 04, 2018 | 223.89 | 229.39 | 223.39 | 228.51 | 1,663,737 | +2.46(+1.09%) |
May 03, 2018 | 220.01 | 227.37 | 218.74 | 226.05 | 2,507,804 | +4.95(+2.24%) |
May 02, 2018 | 224.30 | 224.50 | 220.55 | 221.10 | 2,202,895 | -2.98(-1.33%) |
May 01, 2018 | 220.77 | 224.26 | 219.38 | 224.08 | 1,792,848 | +2.48(+1.12%) |
Apr 30, 2018 | 223.27 | 224.14 | 219.54 | 221.60 | 1,766,330 | -0.30(-0.14%) |
Apr 27, 2018 | 223.08 | 224.18 | 219.68 | 221.90 | 1,503,148 | -0.01(-0.00%) |
Apr 26, 2018 | 219.77 | 223.19 | 218.85 | 221.91 | 2,235,925 | +4.59(+2.11%) |
Apr 25, 2018 | 218.16 | 219.40 | 213.25 | 217.32 | 2,946,031 | -0.57(-0.26%) |
Apr 24, 2018 | 227.00 | 228.30 | 215.78 | 217.89 | 3,450,631 | -7.41(-3.29%) |
Apr 23, 2018 | 226.39 | 229.15 | 224.75 | 225.30 | 2,137,986 | +0.06(+0.03%) |
Apr 20, 2018 | 227.00 | 227.60 | 223.05 | 225.24 | 2,403,683 | -2.38(-1.05%) |
Apr 19, 2018 | 230.11 | 230.43 | 226.28 | 227.62 | 2,620,102 | -3.48(-1.51%) |
Apr 18, 2018 | 231.70 | 233.17 | 228.62 | 231.10 | 2,261,558 | -0.06(-0.03%) |
Apr 17, 2018 | 228.56 | 232.21 | 228.07 | 231.16 | 3,403,709 | +4.64(+2.05%) |
Apr 16, 2018 | 226.08 | 227.23 | 222.95 | 226.52 | 2,130,698 | +2.46(+1.10%) |
Apr 13, 2018 | 228.85 | 228.95 | 222.55 | 224.06 | 2,029,265 | -2.90(-1.28%) |
Apr 12, 2018 | 225.72 | 228.39 | 225.12 | 226.96 | 2,084,110 | +3.33(+1.49%) |
Apr 11, 2018 | 222.93 | 226.62 | 222.54 | 223.63 | 1,850,854 | -0.90(-0.40%) |
Apr 10, 2018 | 222.61 | 225.16 | 221.18 | 224.53 | 2,845,546 | +5.36(+2.45%) |
Apr 09, 2018 | 220.08 | 224.44 | 218.82 | 219.17 | 2,535,689 | +0.56(+0.26%) |
Apr 06, 2018 | 221.89 | 224.46 | 216.75 | 218.61 | 2,964,487 | -4.93(-2.21%) |
Apr 05, 2018 | 227.94 | 228.80 | 221.60 | 223.54 | 4,016,393 | -1.51(-0.67%) |
Apr 04, 2018 | 210.71 | 226.28 | 210.50 | 225.05 | 4,472,946 | +9.12(+4.22%) |
Apr 03, 2018 | 214.78 | 217.85 | 212.28 | 215.93 | 3,017,804 | +3.65(+1.72%) |
Apr 02, 2018 | 214.81 | 216.50 | 207.22 | 212.28 | 3,494,886 | -3.80(-1.76%) |
Mar 29, 2018 | 216.08 | 216.08 | 216.08 | 0 | +3.54(+1.67%) | |
Mar 28, 2018 | 213.72 | 217.15 | 209.09 | 212.54 | 4,502,673 | -1.26(-0.59%) |
Mar 27, 2018 | 229.90 | 230.98 | 212.25 | 213.80 | 5,467,894 | -15.11(-6.60%) |
Mar 26, 2018 | 218.83 | 229.15 | 218.50 | 228.91 | 4,484,066 | +13.89(+6.46%) |
Mar 23, 2018 | 219.52 | 222.46 | 214.78 | 215.02 | 4,297,236 | -5.50(-2.49%) |
Mar 22, 2018 | 223.86 | 225.87 | 220.25 | 220.52 | 3,007,420 | -6.33(-2.79%) |
Mar 21, 2018 | 228.76 | 229.25 | 225.61 | 226.85 | 3,971,335 | -2.90(-1.26%) |
Mar 20, 2018 | 223.19 | 231.34 | 223.00 | 229.75 | 5,019,124 | +7.57(+3.41%) |
Mar 19, 2018 | 224.48 | 226.59 | 218.68 | 222.18 | 4,029,151 | -3.37(-1.49%) |
Mar 16, 2018 | 227.18 | 228.88 | 224.00 | 225.55 | 8,783,042 | +6.68(+3.05%) |
Mar 15, 2018 | 220.00 | 221.47 | 218.06 | 218.87 | 4,448,532 | +0.43(+0.20%) |
Mar 14, 2018 | 220.75 | 221.46 | 217.68 | 218.44 | 3,356,727 | -1.32(-0.60%) |
Mar 13, 2018 | 223.00 | 224.90 | 218.43 | 219.76 | 4,731,845 | -1.18(-0.53%) |
Mar 12, 2018 | 222.97 | 223.09 | 220.34 | 220.94 | 3,215,049 | -0.17(-0.08%) |
Mar 09, 2018 | 218.00 | 221.27 | 217.19 | 221.11 | 2,642,259 | +4.71(+2.18%) |
Mar 08, 2018 | 218.03 | 219.71 | 214.86 | 216.40 | 2,270,635 | -0.46(-0.21%) |
Mar 07, 2018 | 217.44 | 216.86 | 2,791,587 | +4.85(+2.29%) | ||
Mar 06, 2018 | 212.44 | 212.74 | 209.88 | 212.01 | 2,126,181 | +0.85(+0.40%) |
Mar 05, 2018 | 208.75 | 212.00 | 206.92 | 211.16 | 2,111,608 | +1.37(+0.65%) |
Mar 02, 2018 | 203.96 | 210.21 | 201.76 | 209.79 | 2,624,675 | +3.76(+1.82%) |
Mar 01, 2018 | 210.32 | 210.68 | 204.45 | 206.03 | 2,632,134 | -3.10(-1.48%) |
Feb 28, 2018 | 210.69 | 213.44 | 209.10 | 209.13 | 2,332,633 | +0.31(+0.15%) |
Feb 27, 2018 | 211.99 | 212.76 | 208.25 | 208.82 | 2,330,646 | -3.33(-1.57%) |
Feb 26, 2018 | 211.29 | 212.30 | 209.26 | 212.15 | 2,418,634 | +2.41(+1.15%) |
Feb 23, 2018 | 204.22 | 209.78 | 203.31 | 209.74 | 2,349,265 | +7.13(+3.52%) |
Feb 22, 2018 | 201.68 | 202.61 | 1,541,219 | +0.52(+0.26%) | ||
Feb 21, 2018 | 204.45 | 206.83 | 202.02 | 202.09 | 2,037,997 | -0.89(-0.44%) |
Feb 20, 2018 | 200.46 | 205.12 | 199.18 | 202.98 | 2,680,620 | +1.42(+0.70%) |
Feb 16, 2018 | 201.56 | 201.56 | 201.56 | 0 | -1.41(-0.69%) | |
Feb 15, 2018 | 203.28 | 198.26 | 202.97 | 2,230,868 | +5.84(+2.96%) | |
Feb 14, 2018 | 192.48 | 197.50 | 191.95 | 197.13 | 2,542,293 | +3.65(+1.89%) |
Feb 13, 2018 | 194.31 | 193.48 | 1,957,130 | +1.33(+0.69%) | ||
Feb 12, 2018 | 189.00 | 192.99 | 188.56 | 192.15 | 2,824,604 | +4.16(+2.21%) |
Feb 09, 2018 | 187.33 | 189.71 | 179.34 | 187.99 | 3,818,835 | +2.83(+1.53%) |
Feb 08, 2018 | 192.97 | 185.02 | 185.16 | 3,856,574 | -7.18(-3.73%) | |
Feb 07, 2018 | 193.87 | 196.24 | 193.24 | 192.34 | 2,982,428 | -2.13(-1.10%) |
Feb 06, 2018 | 186.59 | 194.82 | 182.10 | 194.47 | 4,479,078 | +0.88(+0.45%) |
Feb 05, 2018 | 194.06 | 198.31 | 188.00 | 193.59 | 3,761,249 | -2.05(-1.05%) |
Feb 02, 2018 | 197.33 | 199.40 | 195.44 | 195.64 | 2,813,785 | -3.74(-1.88%) |