Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 271.29 | 272.19 | 270.76 | 271.68 | 64,008,228 | +1.39(+0.51%) |
Jun 27, 2019 | 270.11 | 270.81 | 269.72 | 270.29 | 43,441,008 | +0.96(+0.35%) |
Jun 26, 2019 | 270.52 | 271.04 | 269.22 | 269.33 | 55,592,276 | -0.27(-0.10%) |
Jun 25, 2019 | 272.33 | 272.36 | 269.49 | 269.60 | 88,293,560 | -2.67(-0.98%) |
Jun 24, 2019 | 272.82 | 273.15 | 272.12 | 272.27 | 51,304,464 | -0.33(-0.12%) |
Jun 21, 2019 | 272.73 | 274.02 | 272.39 | 272.61 | 89,846,776 | -0.40(-0.15%) |
Jun 20, 2019 | 273.17 | 273.42 | 270.49 | 273.00 | 126,286,640 | +2.00(+0.74%) |
Jun 19, 2019 | 269.95 | 270.97 | 268.95 | 271.00 | 85,148,096 | +1.19(+0.44%) |
Jun 18, 2019 | 268.88 | 270.89 | 268.51 | 269.81 | 92,492,776 | +2.80(+1.05%) |
Jun 17, 2019 | 267.15 | 267.80 | 266.84 | 267.02 | 42,439,480 | +0.10(+0.04%) |
Jun 14, 2019 | 266.92 | 267.53 | 266.13 | 266.92 | 56,705,068 | -0.29(-0.11%) |
Jun 13, 2019 | 267.04 | 267.58 | 266.32 | 267.21 | 53,003,692 | +1.10(+0.41%) |
Jun 12, 2019 | 266.34 | 266.92 | 265.59 | 266.11 | 51,003,000 | -0.47(-0.18%) |
Jun 11, 2019 | 268.51 | 268.89 | 265.92 | 266.58 | 63,529,528 | -0.06(-0.02%) |
Jun 10, 2019 | 267.02 | 268.36 | 266.56 | 266.65 | 65,835,132 | +1.22(+0.46%) |
Jun 07, 2019 | 263.84 | 266.54 | 263.67 | 265.43 | 80,489,904 | +2.63(+1.00%) |
Jun 06, 2019 | 261.41 | 263.49 | 260.74 | 262.80 | 75,202,952 | +1.70(+0.65%) |
Jun 05, 2019 | 260.52 | 261.13 | 258.67 | 261.10 | 77,030,904 | +2.24(+0.87%) |
Jun 04, 2019 | 255.71 | 259.00 | 255.25 | 258.86 | 83,638,920 | +5.50(+2.17%) |
Jun 03, 2019 | 254.04 | 255.19 | 251.99 | 253.36 | 104,414,064 | -0.65(-0.25%) |
May 31, 2019 | 254.86 | 255.71 | 253.98 | 254.01 | 94,134,424 | -3.47(-1.35%) |
May 30, 2019 | 257.55 | 258.41 | 256.34 | 257.48 | 67,279,416 | +0.46(+0.18%) |
May 29, 2019 | 257.37 | 257.78 | 255.34 | 257.01 | 113,690,672 | -1.50(-0.58%) |
May 28, 2019 | 261.22 | 262.20 | 258.49 | 258.51 | 72,059,368 | -2.43(-0.93%) |
May 24, 2019 | 261.82 | 262.25 | 260.30 | 260.94 | 59,894,768 | +0.59(+0.23%) |
May 23, 2019 | 261.29 | 261.33 | 258.90 | 260.35 | 105,227,184 | -3.22(-1.22%) |
May 22, 2019 | 263.40 | 264.54 | 263.08 | 263.57 | 53,589,828 | -0.81(-0.31%) |
May 21, 2019 | 263.75 | 264.76 | 263.49 | 264.38 | 50,750,372 | +2.36(+0.90%) |
May 20, 2019 | 262.12 | 263.38 | 261.25 | 262.01 | 68,049,264 | -1.74(-0.66%) |
May 17, 2019 | 263.11 | 266.31 | 263.10 | 263.76 | 108,754,064 | -1.72(-0.65%) |
May 16, 2019 | 263.76 | 266.87 | 263.69 | 265.48 | 83,136,728 | +2.44(+0.93%) |
May 15, 2019 | 259.84 | 263.69 | 259.62 | 263.04 | 80,102,880 | +1.53(+0.59%) |
May 14, 2019 | 260.21 | 263.08 | 260.08 | 261.51 | 83,407,224 | +2.34(+0.90%) |
May 13, 2019 | 260.60 | 261.59 | 258.31 | 259.16 | 137,894,816 | -6.68(-2.51%) |
May 10, 2019 | 263.56 | 266.62 | 260.49 | 265.85 | 121,841,328 | +1.33(+0.50%) |
May 09, 2019 | 263.20 | 265.13 | 261.42 | 264.52 | 111,937,304 | -0.80(-0.30%) |
May 08, 2019 | 265.32 | 267.07 | 264.71 | 265.32 | 99,186,712 | -0.68(-0.26%) |
May 07, 2019 | 267.74 | 268.35 | 263.73 | 266.00 | 156,737,808 | -4.20(-1.55%) |
May 06, 2019 | 266.91 | 270.65 | 266.58 | 270.20 | 116,052,576 | -1.12(-0.41%) |
May 03, 2019 | 270.20 | 271.60 | 268.80 | 271.32 | 61,277,156 | +2.63(+0.98%) |
May 02, 2019 | 269.15 | 270.09 | 267.15 | 268.69 | 70,455,464 | -0.58(-0.22%) |
May 01, 2019 | 271.95 | 272.17 | 269.26 | 269.27 | 77,622,232 | -2.04(-0.75%) |
Apr 30, 2019 | 270.82 | 271.60 | 269.37 | 271.31 | 87,852,736 | +0.14(+0.05%) |
Apr 29, 2019 | 270.84 | 271.70 | 270.75 | 271.17 | 61,920,552 | +0.42(+0.16%) |
Apr 26, 2019 | 269.54 | 270.82 | 268.74 | 270.75 | 55,178,872 | +1.54(+0.57%) |
Apr 25, 2019 | 269.55 | 270.16 | 268.27 | 269.20 | 62,576,780 | -0.45(-0.17%) |
Apr 24, 2019 | 270.17 | 270.51 | 269.51 | 269.66 | 54,589,860 | -0.60(-0.22%) |
Apr 23, 2019 | 268.23 | 270.50 | 267.99 | 270.26 | 56,591,660 | +2.41(+0.90%) |
Apr 22, 2019 | 266.83 | 268.00 | 266.74 | 267.85 | 43,507,672 | +0.23(+0.09%) |
Apr 18, 2019 | 267.69 | 267.89 | 266.36 | 267.62 | 74,460,440 | +0.53(+0.20%) |
Apr 17, 2019 | 268.89 | 268.91 | 266.67 | 267.09 | 63,074,664 | -0.66(-0.25%) |
Apr 16, 2019 | 268.48 | 268.53 | 267.14 | 267.75 | 56,509,856 | +0.10(+0.04%) |
Apr 15, 2019 | 267.82 | 267.92 | 266.75 | 267.64 | 53,735,008 | -0.10(-0.04%) |
Apr 12, 2019 | 267.60 | 268.03 | 265.99 | 267.75 | 75,564,960 | +1.80(+0.68%) |
Apr 11, 2019 | 266.52 | 266.53 | 265.37 | 265.95 | 59,676,716 | -0.07(-0.03%) |
Apr 10, 2019 | 265.54 | 266.11 | 265.12 | 266.02 | 56,972,312 | +0.90(+0.34%) |
Apr 09, 2019 | 265.49 | 265.83 | 264.55 | 265.12 | 71,656,352 | -1.37(-0.51%) |
Apr 08, 2019 | 265.85 | 266.59 | 265.17 | 266.48 | 58,022,624 | +0.20(+0.08%) |
Apr 05, 2019 | 265.68 | 266.33 | 265.38 | 266.28 | 63,529,224 | +1.28(+0.48%) |
Apr 04, 2019 | 264.63 | 265.25 | 263.92 | 265.00 | 53,067,492 | +0.70(+0.27%) |
Apr 03, 2019 | 265.12 | 265.53 | 263.68 | 264.30 | 73,926,016 | +0.73(+0.28%) |
Apr 02, 2019 | 263.94 | 264.12 | 263.07 | 263.57 | 43,391,624 | -0.18(-0.07%) |
Apr 01, 2019 | 262.71 | 264.06 | 262.43 | 263.75 | 84,047,304 | +3.09(+1.19%) |
Mar 29, 2019 | 260.58 | 260.99 | 259.42 | 260.66 | 89,067,080 | +1.27(+0.49%) |
Mar 28, 2019 | 258.69 | 259.49 | 257.51 | 259.39 | 60,827,444 | +1.34(+0.52%) |
Mar 27, 2019 | 259.39 | 260.00 | 256.46 | 258.05 | 78,223,840 | -1.36(-0.52%) |
Mar 26, 2019 | 259.28 | 260.38 | 257.96 | 259.40 | 73,777,880 | +1.92(+0.75%) |
Mar 25, 2019 | 257.33 | 258.55 | 256.19 | 257.49 | 92,673,528 | -0.19(-0.07%) |
Mar 22, 2019 | 261.34 | 261.88 | 257.61 | 257.68 | 132,927,632 | -5.06(-1.92%) |
Mar 21, 2019 | 258.96 | 263.15 | 258.92 | 262.74 | 86,180,216 | +2.93(+1.13%) |
Mar 20, 2019 | 260.36 | 261.60 | 258.67 | 259.80 | 91,648,992 | -0.78(-0.30%) |
Mar 19, 2019 | 261.61 | 262.39 | 259.67 | 260.58 | 97,793,352 | +0.06(+0.02%) |
Mar 18, 2019 | 259.80 | 260.82 | 259.57 | 260.52 | 67,375,560 | +0.94(+0.36%) |
Mar 15, 2019 | 258.87 | 260.41 | 258.68 | 259.58 | 88,115,680 | +1.28(+0.49%) |
Mar 14, 2019 | 258.50 | 258.93 | 257.85 | 258.30 | 73,454,216 | -0.17(-0.06%) |
Mar 13, 2019 | 257.68 | 259.42 | 257.51 | 258.47 | 87,659,368 | +1.70(+0.66%) |
Mar 12, 2019 | 256.37 | 257.30 | 256.18 | 256.77 | 86,651,848 | +0.97(+0.38%) |
Mar 11, 2019 | 252.88 | 255.97 | 252.85 | 255.80 | 70,783,160 | +3.66(+1.45%) |
Mar 08, 2019 | 250.75 | 252.32 | 250.27 | 252.15 | 93,387,768 | -0.50(-0.20%) |
Mar 07, 2019 | 254.32 | 254.47 | 251.79 | 252.65 | 103,100,760 | -2.13(-0.84%) |
Mar 06, 2019 | 256.46 | 256.47 | 254.45 | 254.78 | 81,514,528 | -1.55(-0.61%) |
Mar 05, 2019 | 256.81 | 257.02 | 255.78 | 256.34 | 64,199,992 | -0.35(-0.14%) |
Mar 04, 2019 | 258.71 | 258.95 | 254.33 | 256.69 | 115,789,112 | -0.94(-0.36%) |
Mar 01, 2019 | 257.64 | 258.05 | 256.15 | 257.62 | 85,860,536 | +1.60(+0.62%) |
Feb 28, 2019 | 256.28 | 256.73 | 255.69 | 256.02 | 75,296,312 | -0.48(-0.19%) |
Feb 27, 2019 | 255.88 | 256.86 | 254.92 | 256.50 | 61,801,620 | -0.11(-0.04%) |
Feb 26, 2019 | 256.42 | 257.51 | 256.23 | 256.61 | 61,728,336 | -0.18(-0.07%) |
Feb 25, 2019 | 257.91 | 258.44 | 256.71 | 256.80 | 75,046,840 | +0.35(+0.14%) |
Feb 22, 2019 | 255.50 | 256.65 | 254.85 | 256.45 | 85,026,872 | +1.58(+0.62%) |
Feb 21, 2019 | 255.12 | 255.49 | 253.88 | 254.87 | 69,726,496 | -0.91(-0.36%) |
Feb 20, 2019 | 255.22 | 256.25 | 254.71 | 255.78 | 83,305,632 | +0.51(+0.20%) |
Feb 19, 2019 | 254.00 | 255.93 | 253.99 | 255.26 | 64,217,440 | +0.44(+0.17%) |
Feb 15, 2019 | 253.89 | 254.86 | 253.68 | 254.82 | 105,679,856 | +2.75(+1.09%) |
Feb 14, 2019 | 251.52 | 253.23 | 250.69 | 252.07 | 90,208,128 | -0.56(-0.22%) |
Feb 13, 2019 | 252.67 | 253.50 | 252.24 | 252.63 | 70,898,152 | +0.82(+0.32%) |
Feb 12, 2019 | 250.27 | 252.20 | 250.20 | 251.82 | 78,413,872 | +3.20(+1.29%) |
Feb 11, 2019 | 249.15 | 249.42 | 248.08 | 248.62 | 73,862,296 | +0.14(+0.06%) |
Feb 08, 2019 | 246.90 | 248.58 | 246.06 | 248.48 | 82,495,264 | +0.30(+0.12%) |
Feb 07, 2019 | 248.91 | 249.47 | 246.48 | 248.18 | 103,667,256 | -2.39(-0.95%) |
Feb 06, 2019 | 250.61 | 251.12 | 249.81 | 250.57 | 63,425,112 | -0.33(-0.13%) |
Feb 05, 2019 | 250.29 | 251.21 | 249.78 | 250.90 | 86,514,624 | +1.05(+0.42%) |
Feb 04, 2019 | 248.15 | 249.91 | 247.46 | 249.85 | 66,036,804 | +1.75(+0.70%) |
Feb 01, 2019 | 248.19 | 249.15 | 247.30 | 248.10 | 93,373,288 | +0.12(+0.05%) |
Jan 31, 2019 | 245.76 | 248.48 | 245.54 | 247.99 | 112,965,200 | +2.16(+0.88%) |
Jan 30, 2019 | 243.55 | 246.69 | 242.77 | 245.83 | 100,388,680 | +3.83(+1.58%) |
Jan 29, 2019 | 242.47 | 243.04 | 241.14 | 242.00 | 71,643,648 | -0.32(-0.13%) |
Jan 28, 2019 | 241.98 | 242.38 | 240.51 | 242.32 | 92,658,208 | -1.85(-0.76%) |
Jan 25, 2019 | 244.02 | 245.02 | 242.23 | 244.17 | 105,456,384 | +2.05(+0.85%) |
Jan 24, 2019 | 241.81 | 242.72 | 240.77 | 242.12 | 64,203,340 | +0.13(+0.05%) |
Jan 23, 2019 | 242.55 | 243.26 | 239.47 | 242.00 | 91,827,840 | +0.50(+0.21%) |
Jan 22, 2019 | 243.29 | 243.51 | 239.84 | 241.49 | 125,606,496 | -3.31(-1.35%) |
Jan 18, 2019 | 243.44 | 245.28 | 241.62 | 244.80 | 139,218,048 | +3.22(+1.33%) |
Jan 17, 2019 | 238.87 | 242.47 | 238.83 | 241.58 | 103,553,472 | +1.82(+0.76%) |
Jan 16, 2019 | 239.63 | 240.67 | 239.41 | 239.76 | 84,381,296 | +0.58(+0.24%) |
Jan 15, 2019 | 236.86 | 239.51 | 236.85 | 239.19 | 92,516,376 | +2.71(+1.15%) |
Jan 14, 2019 | 235.98 | 237.30 | 235.56 | 236.47 | 76,190,912 | -1.45(-0.61%) |
Jan 11, 2019 | 236.73 | 237.95 | 236.13 | 237.93 | 80,393,712 | +0.09(+0.04%) |
Jan 10, 2019 | 235.43 | 238.09 | 234.73 | 237.83 | 105,109,064 | +0.84(+0.35%) |
Jan 09, 2019 | 236.62 | 237.86 | 235.36 | 237.00 | 103,115,424 | +1.10(+0.47%) |
Jan 08, 2019 | 235.94 | 236.39 | 233.35 | 235.90 | 111,266,312 | +2.20(+0.94%) |
Jan 07, 2019 | 232.15 | 235.14 | 231.23 | 233.70 | 111,453,848 | +1.83(+0.79%) |
Jan 04, 2019 | 227.46 | 232.53 | 227.08 | 231.87 | 155,249,856 | +7.52(+3.35%) |
Jan 03, 2019 | 228.05 | 228.36 | 223.86 | 224.36 | 156,540,656 | -5.49(-2.39%) |
Jan 02, 2019 | 225.98 | 230.79 | 225.96 | 229.84 | 137,848,784 | +0.24(+0.10%) |
Dec 31, 2018 | 229.27 | 229.85 | 227.35 | 229.60 | 157,068,176 | +1.99(+0.88%) |
Dec 28, 2018 | 229.29 | 230.96 | 226.41 | 227.61 | 166,647,744 | -0.29(-0.13%) |
Dec 27, 2018 | 222.85 | 228.10 | 219.53 | 227.90 | 201,386,112 | +1.74(+0.77%) |
Dec 26, 2018 | 216.79 | 226.17 | 214.76 | 226.17 | 237,166,624 | +10.88(+5.05%) |
Dec 24, 2018 | 219.61 | 221.26 | 215.22 | 215.29 | 160,346,928 | -5.84(-2.64%) |
Dec 21, 2018 | 226.68 | 229.41 | 220.47 | 221.13 | 277,940,832 | -4.62(-2.05%) |
Dec 20, 2018 | 228.21 | 229.82 | 223.46 | 225.76 | 272,311,168 | -3.74(-1.63%) |
Dec 19, 2018 | 233.06 | 236.93 | 227.75 | 229.49 | 234,964,432 | -3.49(-1.50%) |
Dec 18, 2018 | 234.92 | 235.60 | 231.34 | 232.98 | 146,577,808 | -0.26(-0.11%) |
Dec 17, 2018 | 236.93 | 238.07 | 231.56 | 233.24 | 180,976,528 | -4.67(-1.96%) |
Dec 14, 2018 | 240.18 | 241.16 | 237.34 | 237.91 | 128,054,448 | -4.48(-1.85%) |
Dec 13, 2018 | 243.43 | 244.32 | 241.24 | 242.38 | 105,653,040 | -0.08(-0.03%) |
Dec 12, 2018 | 244.30 | 245.70 | 242.38 | 242.46 | 107,093,744 | +1.22(+0.50%) |
Dec 11, 2018 | 244.47 | 244.66 | 239.74 | 241.25 | 132,591,320 | +0.05(+0.02%) |
Dec 10, 2018 | 240.55 | 242.19 | 236.22 | 241.19 | 165,516,592 | +0.46(+0.19%) |
Dec 07, 2018 | 246.12 | 247.72 | 239.88 | 240.74 | 176,291,120 | -5.73(-2.32%) |
Dec 06, 2018 | 242.88 | 246.58 | 239.71 | 246.46 | 223,246,384 | -0.37(-0.15%) |
Dec 04, 2018 | 254.25 | 254.69 | 246.52 | 246.84 | 194,867,504 | -8.27(-3.24%) |
Dec 03, 2018 | 256.00 | 256.11 | 253.47 | 255.10 | 112,660,216 | +3.33(+1.32%) |
Nov 30, 2018 | 250.09 | 252.35 | 249.76 | 251.77 | 107,518,496 | +1.53(+0.61%) |
Nov 29, 2018 | 250.00 | 251.68 | 248.83 | 250.25 | 89,394,104 | -0.55(-0.22%) |
Nov 28, 2018 | 246.24 | 250.79 | 245.08 | 250.79 | 139,481,328 | +5.65(+2.30%) |
Nov 27, 2018 | 243.27 | 245.15 | 242.65 | 245.15 | 82,482,544 | +0.82(+0.34%) |
Nov 26, 2018 | 242.75 | 244.56 | 242.35 | 244.33 | 87,425,176 | +3.88(+1.61%) |
Nov 23, 2018 | 240.38 | 241.88 | 240.28 | 240.44 | 46,868,008 | -1.62(-0.67%) |
Nov 21, 2018 | 242.06 | 242.06 | 242.06 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 242.37 | 243.87 | 240.35 | 241.24 | 148,610,720 | -4.55(-1.85%) |
Nov 19, 2018 | 249.40 | 249.70 | 244.85 | 245.79 | 112,568,224 | -4.23(-1.69%) |
Nov 16, 2018 | 248.25 | 250.95 | 247.72 | 250.02 | 138,682,128 | +0.65(+0.26%) |
Nov 15, 2018 | 245.50 | 249.84 | 243.88 | 249.37 | 147,694,272 | +2.58(+1.04%) |
Nov 14, 2018 | 250.41 | 250.82 | 245.19 | 246.79 | 136,526,720 | -1.70(-0.68%) |
Nov 13, 2018 | 249.43 | 251.48 | 247.75 | 248.49 | 107,152,168 | -0.47(-0.19%) |
Nov 12, 2018 | 253.18 | 253.42 | 248.43 | 248.96 | 108,640,224 | -4.74(-1.87%) |
Nov 09, 2018 | 254.86 | 255.05 | 252.25 | 253.70 | 108,184,608 | -2.50(-0.98%) |
Nov 08, 2018 | 255.84 | 256.86 | 255.03 | 256.20 | 71,685,408 | -0.47(-0.18%) |
Nov 07, 2018 | 253.51 | 256.75 | 253.08 | 256.67 | 112,289,592 | +5.38(+2.14%) |
Nov 06, 2018 | 249.64 | 251.45 | 249.58 | 251.29 | 64,794,944 | +1.58(+0.63%) |
Nov 05, 2018 | 248.84 | 250.27 | 247.84 | 249.71 | 71,745,872 | +1.37(+0.55%) |
Nov 02, 2018 | 250.95 | 251.39 | 246.24 | 248.34 | 134,265,616 | -1.48(-0.59%) |
Nov 01, 2018 | 248.07 | 250.02 | 246.96 | 249.82 | 108,844,624 | +2.63(+1.06%) |
Oct 31, 2018 | 247.20 | 249.56 | 246.72 | 247.19 | 140,366,208 | +2.61(+1.07%) |
Oct 30, 2018 | 240.83 | 244.89 | 240.33 | 244.57 | 171,919,760 | +3.57(+1.48%) |
Oct 29, 2018 | 245.51 | 246.84 | 237.34 | 241.00 | 175,797,664 | -1.34(-0.55%) |
Oct 26, 2018 | 242.88 | 247.52 | 239.57 | 242.34 | 220,693,312 | -4.34(-1.76%) |
Oct 25, 2018 | 244.22 | 248.26 | 243.17 | 246.68 | 151,102,304 | +4.35(+1.79%) |
Oct 24, 2018 | 249.65 | 250.04 | 241.77 | 242.34 | 194,437,152 | -7.57(-3.03%) |
Oct 23, 2018 | 247.48 | 251.06 | 245.34 | 249.91 | 159,616,272 | -1.28(-0.51%) |
Oct 22, 2018 | 253.00 | 253.33 | 250.64 | 251.19 | 90,183,696 | -1.13(-0.45%) |
Oct 19, 2018 | 253.12 | 255.10 | 251.61 | 252.32 | 153,170,896 | -0.14(-0.05%) |
Oct 18, 2018 | 255.19 | 255.81 | 251.15 | 252.46 | 147,271,648 | -3.70(-1.44%) |
Oct 17, 2018 | 256.14 | 256.79 | 253.51 | 256.15 | 121,020,368 | +0.05(+0.02%) |
Oct 16, 2018 | 252.64 | 256.49 | 252.15 | 256.11 | 129,447,512 | +5.48(+2.19%) |
Oct 15, 2018 | 251.68 | 253.04 | 250.54 | 250.63 | 111,863,568 | -1.42(-0.56%) |
Oct 12, 2018 | 252.79 | 253.09 | 248.77 | 252.04 | 200,561,152 | +3.45(+1.39%) |
Oct 11, 2018 | 253.08 | 254.74 | 246.94 | 248.59 | 300,795,072 | -5.60(-2.20%) |
Oct 10, 2018 | 261.98 | 262.06 | 253.81 | 254.19 | 234,963,008 | -8.31(-3.17%) |
Oct 09, 2018 | 262.49 | 263.84 | 261.93 | 262.50 | 81,366,976 | -0.38(-0.15%) |
Oct 08, 2018 | 262.18 | 263.25 | 260.77 | 262.89 | 96,041,968 | +0.00(+0.00%) |
Oct 05, 2018 | 264.59 | 265.12 | 261.43 | 262.89 | 116,000,936 | -1.48(-0.56%) |
Oct 04, 2018 | 265.95 | 266.01 | 262.74 | 264.37 | 122,059,352 | -2.08(-0.78%) |
Oct 03, 2018 | 267.38 | 267.81 | 266.08 | 266.45 | 70,785,952 | +0.15(+0.05%) |
Oct 02, 2018 | 266.30 | 267.03 | 265.92 | 266.30 | 51,701,300 | -0.15(-0.06%) |
Oct 01, 2018 | 266.80 | 267.55 | 265.77 | 266.46 | 67,949,776 | +0.92(+0.35%) |
Sep 28, 2018 | 264.87 | 266.05 | 264.83 | 265.54 | 76,739,272 | +0.03(+0.01%) |
Sep 27, 2018 | 265.25 | 266.62 | 264.97 | 265.51 | 64,835,392 | +0.74(+0.28%) |
Sep 26, 2018 | 265.71 | 266.92 | 264.34 | 264.77 | 87,275,240 | -0.80(-0.30%) |
Sep 25, 2018 | 266.27 | 266.38 | 265.32 | 265.56 | 48,566,696 | -0.25(-0.09%) |
Sep 24, 2018 | 266.10 | 266.25 | 265.21 | 265.81 | 58,435,924 | -0.89(-0.33%) |
Sep 21, 2018 | 267.70 | 267.82 | 266.53 | 266.69 | 115,484,064 | -0.24(-0.09%) |
Sep 20, 2018 | 266.08 | 267.27 | 264.81 | 266.94 | 110,347,440 | +2.15(+0.81%) |
Sep 19, 2018 | 264.57 | 265.22 | 264.44 | 264.79 | 53,932,624 | +0.28(+0.11%) |
Sep 18, 2018 | 263.30 | 265.12 | 263.27 | 264.51 | 68,089,552 | +1.43(+0.54%) |
Sep 17, 2018 | 264.43 | 264.47 | 262.80 | 263.08 | 74,973,552 | -1.40(-0.53%) |
Sep 14, 2018 | 264.65 | 264.84 | 263.68 | 264.48 | 60,576,880 | +0.05(+0.02%) |
Sep 13, 2018 | 263.98 | 264.63 | 263.68 | 264.44 | 56,112,756 | +1.55(+0.59%) |
Sep 12, 2018 | 262.83 | 263.50 | 262.07 | 262.88 | 65,768,628 | +0.06(+0.02%) |
Sep 11, 2018 | 261.29 | 263.27 | 260.94 | 262.82 | 55,533,364 | +0.86(+0.33%) |
Sep 10, 2018 | 262.54 | 262.81 | 261.76 | 261.96 | 55,205,388 | +0.45(+0.17%) |
Sep 07, 2018 | 260.94 | 262.50 | 260.69 | 261.50 | 80,862,728 | -0.51(-0.19%) |
Sep 06, 2018 | 262.91 | 263.22 | 260.96 | 262.01 | 72,472,472 | -0.79(-0.30%) |
Sep 05, 2018 | 263.15 | 263.36 | 261.76 | 262.80 | 79,640,648 | -0.71(-0.27%) |
Sep 04, 2018 | 263.54 | 263.88 | 262.48 | 263.51 | 63,329,684 | -0.45(-0.17%) |
Aug 31, 2018 | 263.97 | 263.97 | 263.97 | 0 | +0.01(+0.00%) | |
Aug 30, 2018 | 264.54 | 264.92 | 263.35 | 263.96 | 67,331,040 | -1.07(-0.40%) |
Aug 29, 2018 | 263.83 | 265.27 | 263.58 | 265.03 | 67,602,632 | +1.42(+0.54%) |
Aug 28, 2018 | 263.96 | 264.07 | 263.14 | 263.61 | 51,590,928 | +0.13(+0.05%) |
Aug 27, 2018 | 262.65 | 263.59 | 262.48 | 263.48 | 62,741,864 | +2.06(+0.79%) |
Aug 24, 2018 | 260.45 | 261.56 | 260.39 | 261.42 | 63,224,764 | +1.56(+0.60%) |
Aug 23, 2018 | 260.02 | 260.90 | 259.53 | 259.86 | 54,095,500 | -0.35(-0.13%) |
Aug 22, 2018 | 259.94 | 260.74 | 259.67 | 260.20 | 49,465,916 | -0.15(-0.06%) |
Aug 21, 2018 | 260.27 | 261.24 | 259.78 | 260.36 | 73,788,800 | +0.61(+0.23%) |
Aug 20, 2018 | 259.66 | 260.02 | 259.19 | 259.75 | 43,760,200 | +0.56(+0.21%) |
Aug 17, 2018 | 258.07 | 259.65 | 257.65 | 259.19 | 72,167,256 | +0.91(+0.35%) |
Aug 16, 2018 | 257.68 | 259.17 | 257.65 | 258.28 | 76,901,192 | +2.07(+0.81%) |
Aug 15, 2018 | 256.75 | 256.90 | 254.74 | 256.21 | 113,153,304 | -1.93(-0.75%) |
Aug 14, 2018 | 257.25 | 258.38 | 256.85 | 258.14 | 48,200,324 | +1.64(+0.64%) |
Aug 13, 2018 | 257.75 | 258.37 | 256.20 | 256.50 | 72,260,864 | -0.96(-0.37%) |
Aug 10, 2018 | 257.73 | 258.28 | 256.74 | 257.46 | 84,768,344 | -1.74(-0.67%) |
Aug 09, 2018 | 259.62 | 260.02 | 259.06 | 259.20 | 39,257,004 | -0.35(-0.14%) |
Aug 08, 2018 | 259.49 | 259.96 | 259.08 | 259.56 | 46,294,752 | -0.11(-0.04%) |
Aug 07, 2018 | 259.49 | 260.06 | 259.36 | 259.67 | 47,488,808 | +0.86(+0.33%) |
Aug 06, 2018 | 257.90 | 259.13 | 257.50 | 258.81 | 43,324,072 | +0.94(+0.37%) |
Aug 03, 2018 | 256.89 | 257.92 | 256.71 | 257.87 | 59,318,156 | +1.10(+0.43%) |
Aug 02, 2018 | 254.04 | 256.94 | 253.83 | 256.76 | 69,730,560 | +1.39(+0.54%) |
Aug 01, 2018 | 256.01 | 256.53 | 254.71 | 255.37 | 59,204,732 | -0.43(-0.17%) |
Jul 31, 2018 | 255.33 | 256.43 | 254.94 | 255.80 | 75,279,736 | +1.25(+0.49%) |
Jul 30, 2018 | 255.96 | 256.13 | 254.01 | 254.55 | 70,053,992 | -1.34(-0.52%) |
Jul 27, 2018 | 257.96 | 258.06 | 254.94 | 255.88 | 84,446,216 | -1.75(-0.68%) |
Jul 26, 2018 | 257.50 | 258.33 | 257.40 | 257.63 | 63,687,672 | -0.61(-0.24%) |
Jul 25, 2018 | 255.80 | 258.56 | 255.75 | 258.24 | 86,709,992 | +2.18(+0.85%) |
Jul 24, 2018 | 256.92 | 255.16 | 256.06 | 74,794,472 | +1.28(+0.50%) | |
Jul 23, 2018 | 254.09 | 254.98 | 253.74 | 254.77 | 51,701,868 | +0.47(+0.19%) |
Jul 20, 2018 | 254.38 | 255.03 | 254.14 | 254.30 | 90,593,696 | -0.29(-0.11%) |
Jul 19, 2018 | 254.87 | 255.26 | 254.11 | 254.59 | 67,526,120 | -0.96(-0.38%) |
Jul 18, 2018 | 255.10 | 255.66 | 254.65 | 255.56 | 49,023,652 | +0.54(+0.21%) |
Jul 17, 2018 | 253.20 | 255.42 | 253.15 | 255.02 | 57,494,672 | +1.03(+0.40%) |
Jul 16, 2018 | 254.26 | 254.41 | 253.54 | 253.99 | 52,938,168 | -0.23(-0.09%) |
Jul 13, 2018 | 253.84 | 254.53 | 253.37 | 254.22 | 53,048,916 | +0.20(+0.08%) |
Jul 12, 2018 | 253.03 | 254.07 | 252.41 | 254.02 | 66,063,228 | +2.28(+0.91%) |
Jul 11, 2018 | 251.43 | 251.74 | 84,719,648 | -1.86(-0.73%) | ||
Jul 10, 2018 | 253.15 | 253.69 | 252.84 | 253.59 | 56,939,972 | +0.91(+0.36%) |
Jul 09, 2018 | 251.45 | 252.74 | 251.41 | 252.68 | 55,515,204 | +2.25(+0.90%) |
Jul 06, 2018 | 248.35 | 250.81 | 247.97 | 250.43 | 73,129,904 | +2.10(+0.85%) |
Jul 05, 2018 | 248.39 | 246.37 | 248.33 | 62,587,704 | +2.01(+0.82%) | |
Jul 03, 2018 | 246.32 | 246.32 | 246.32 | 0 | -0.87(-0.35%) |