Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 171.05 | 175.09 | 170.36 | 172.63 | 3,318,107 | +3.29(+1.94%) |
Jan 30, 2019 | 166.72 | 170.10 | 165.25 | 169.34 | 2,412,483 | +4.07(+2.46%) |
Jan 29, 2019 | 167.91 | 167.98 | 164.15 | 165.27 | 1,467,047 | -2.23(-1.33%) |
Jan 28, 2019 | 164.18 | 168.23 | 162.72 | 167.50 | 2,026,661 | +0.40(+0.24%) |
Jan 25, 2019 | 164.99 | 168.06 | 163.40 | 167.10 | 2,985,400 | +4.40(+2.70%) |
Jan 24, 2019 | 163.25 | 163.55 | 161.00 | 162.70 | 2,921,875 | -0.56(-0.34%) |
Jan 23, 2019 | 162.00 | 163.36 | 158.90 | 163.26 | 4,426,725 | +2.87(+1.79%) |
Jan 22, 2019 | 167.35 | 167.46 | 158.52 | 160.39 | 7,085,613 | -10.97(-6.40%) |
Jan 18, 2019 | 170.54 | 174.28 | 169.80 | 171.36 | 3,239,400 | +3.25(+1.93%) |
Jan 17, 2019 | 167.84 | 169.94 | 164.55 | 168.11 | 3,117,759 | -1.64(-0.97%) |
Jan 16, 2019 | 169.62 | 171.33 | 168.56 | 169.75 | 2,101,373 | +1.82(+1.08%) |
Jan 15, 2019 | 164.43 | 169.94 | 164.40 | 167.93 | 2,363,951 | +4.90(+3.01%) |
Jan 14, 2019 | 162.82 | 163.97 | 161.59 | 163.03 | 1,786,813 | -3.08(-1.85%) |
Jan 11, 2019 | 167.85 | 168.35 | 164.68 | 166.11 | 2,340,700 | -2.24(-1.33%) |
Jan 10, 2019 | 164.98 | 168.45 | 162.91 | 168.35 | 2,135,377 | +1.71(+1.03%) |
Jan 09, 2019 | 166.72 | 168.40 | 165.48 | 166.64 | 3,391,526 | +3.24(+1.98%) |
Jan 08, 2019 | 162.19 | 163.89 | 158.16 | 163.40 | 3,252,071 | +0.80(+0.49%) |
Jan 07, 2019 | 162.60 | 164.49 | 158.51 | 162.60 | 3,262,744 | +1.65(+1.03%) |
Jan 04, 2019 | 157.60 | 162.43 | 157.25 | 160.95 | 3,847,400 | +6.24(+4.03%) |
Jan 03, 2019 | 158.75 | 159.88 | 153.78 | 154.71 | 3,877,891 | -7.54(-4.65%) |
Jan 02, 2019 | 156.18 | 164.33 | 155.49 | 162.25 | 2,993,464 | +3.65(+2.30%) |
Dec 31, 2018 | 163.80 | 164.40 | 157.52 | 158.60 | 2,487,500 | -3.57(-2.20%) |
Dec 28, 2018 | 162.03 | 164.60 | 160.60 | 162.17 | 2,148,200 | +0.59(+0.37%) |
Dec 27, 2018 | 160.54 | 161.95 | 156.04 | 161.58 | 2,638,927 | -1.46(-0.90%) |
Dec 26, 2018 | 158.32 | 163.17 | 154.61 | 163.04 | 2,688,830 | +5.92(+3.77%) |
Dec 24, 2018 | 155.29 | 161.48 | 155.25 | 157.12 | 2,354,000 | -0.30(-0.19%) |
Dec 21, 2018 | 162.29 | 162.77 | 156.25 | 157.42 | 4,934,600 | -2.94(-1.83%) |
Dec 20, 2018 | 160.86 | 164.59 | 159.83 | 160.36 | 4,151,417 | -2.12(-1.30%) |
Dec 19, 2018 | 167.94 | 169.14 | 160.00 | 162.48 | 3,969,284 | -5.13(-3.06%) |
Dec 18, 2018 | 173.12 | 173.29 | 167.21 | 167.61 | 2,953,725 | -2.25(-1.32%) |
Dec 17, 2018 | 176.58 | 176.78 | 167.53 | 169.86 | 4,190,130 | -7.68(-4.33%) |
Dec 14, 2018 | 177.70 | 180.51 | 176.48 | 177.54 | 2,075,100 | -2.36(-1.31%) |
Dec 13, 2018 | 182.39 | 183.10 | 179.17 | 179.90 | 1,797,050 | +0.15(+0.08%) |
Dec 12, 2018 | 180.50 | 182.95 | 179.30 | 179.75 | 2,782,157 | +2.90(+1.64%) |
Dec 11, 2018 | 181.84 | 182.10 | 176.01 | 176.85 | 3,129,179 | -2.35(-1.31%) |
Dec 10, 2018 | 178.26 | 181.55 | 174.25 | 179.20 | 1,947,048 | -0.36(-0.20%) |
Dec 07, 2018 | 180.11 | 185.15 | 178.62 | 179.56 | 2,854,400 | -1.14(-0.63%) |
Dec 06, 2018 | 176.01 | 183.49 | 174.66 | 180.70 | 4,345,686 | -1.96(-1.07%) |
Dec 04, 2018 | 192.37 | 193.50 | 180.00 | 182.66 | 4,593,400 | -8.67(-4.53%) |
Dec 03, 2018 | 196.00 | 196.00 | 189.21 | 191.33 | 3,636,469 | +3.05(+1.62%) |
Nov 30, 2018 | 183.04 | 189.59 | 182.38 | 188.28 | 2,939,500 | +5.06(+2.76%) |
Nov 29, 2018 | 186.50 | 187.49 | 182.45 | 183.22 | 3,404,530 | -5.22(-2.77%) |
Nov 28, 2018 | 185.80 | 188.50 | 181.75 | 188.44 | 3,336,035 | +5.65(+3.09%) |
Nov 27, 2018 | 183.60 | 185.25 | 181.11 | 182.79 | 2,683,628 | -2.40(-1.30%) |
Nov 26, 2018 | 186.26 | 186.87 | 183.83 | 185.19 | 1,859,407 | +2.58(+1.41%) |
Nov 23, 2018 | 181.38 | 183.31 | 181.00 | 182.61 | 1,266,300 | -1.34(-0.73%) |
Nov 21, 2018 | 183.95 | 183.95 | 183.95 | 0 | +6.47(+3.65%) | |
Nov 20, 2018 | 177.60 | 179.96 | 175.32 | 177.48 | 3,483,883 | -5.61(-3.06%) |
Nov 19, 2018 | 185.86 | 186.96 | 181.89 | 183.09 | 2,663,460 | -3.86(-2.06%) |
Nov 16, 2018 | 187.07 | 188.00 | 183.59 | 186.95 | 1,624,700 | -1.46(-0.77%) |
Nov 15, 2018 | 186.80 | 188.50 | 185.37 | 188.41 | 2,220,811 | +3.35(+1.81%) |
Nov 14, 2018 | 185.50 | 186.98 | 181.67 | 185.06 | 2,429,867 | +1.72(+0.94%) |
Nov 13, 2018 | 182.39 | 185.41 | 180.23 | 183.34 | 2,968,431 | +2.91(+1.61%) |
Nov 12, 2018 | 183.47 | 183.57 | 178.89 | 180.43 | 2,288,684 | -3.32(-1.81%) |
Nov 09, 2018 | 184.48 | 186.25 | 181.65 | 183.75 | 2,928,200 | -4.80(-2.55%) |
Nov 08, 2018 | 193.70 | 195.75 | 187.98 | 188.55 | 2,475,190 | -6.86(-3.51%) |
Nov 07, 2018 | 196.01 | 196.02 | 192.35 | 195.41 | 2,061,439 | +2.97(+1.54%) |
Nov 06, 2018 | 191.08 | 194.72 | 190.42 | 192.44 | 1,811,560 | +1.85(+0.97%) |
Nov 05, 2018 | 194.01 | 197.17 | 189.15 | 190.59 | 3,221,714 | -4.10(-2.11%) |
Nov 02, 2018 | 203.23 | 206.25 | 192.03 | 194.69 | 4,684,000 | -6.78(-3.37%) |
Nov 01, 2018 | 192.45 | 202.13 | 185.00 | 201.47 | 6,434,979 | +11.41(+6.00%) |
Oct 31, 2018 | 184.40 | 192.46 | 181.91 | 190.06 | 6,319,490 | +6.69(+3.65%) |
Oct 30, 2018 | 181.75 | 183.60 | 177.80 | 183.37 | 5,065,920 | +1.62(+0.89%) |
Oct 29, 2018 | 190.00 | 190.00 | 178.10 | 181.75 | 4,275,924 | -6.76(-3.59%) |
Oct 26, 2018 | 184.08 | 191.35 | 182.60 | 188.51 | 2,903,800 | -1.92(-1.01%) |
Oct 25, 2018 | 186.21 | 192.52 | 185.79 | 190.43 | 2,774,689 | +5.96(+3.23%) |
Oct 24, 2018 | 193.24 | 193.24 | 184.02 | 184.47 | 3,853,001 | -8.95(-4.63%) |
Oct 23, 2018 | 190.16 | 194.96 | 187.88 | 193.42 | 3,369,913 | -2.77(-1.41%) |
Oct 22, 2018 | 197.87 | 198.71 | 194.73 | 196.19 | 2,794,961 | +4.27(+2.22%) |
Oct 19, 2018 | 193.65 | 197.25 | 190.89 | 191.92 | 2,911,600 | +0.04(+0.02%) |
Oct 18, 2018 | 197.51 | 197.97 | 190.10 | 191.88 | 4,589,968 | -8.84(-4.40%) |
Oct 17, 2018 | 203.74 | 203.75 | 198.75 | 200.72 | 1,735,480 | -2.49(-1.23%) |
Oct 16, 2018 | 202.00 | 203.67 | 199.71 | 203.21 | 2,400,019 | +3.09(+1.54%) |
Oct 15, 2018 | 201.50 | 203.69 | 198.78 | 200.12 | 1,838,182 | -4.24(-2.07%) |
Oct 12, 2018 | 205.40 | 206.65 | 200.94 | 204.36 | 3,889,100 | +6.36(+3.21%) |
Oct 11, 2018 | 189.29 | 198.14 | 189.00 | 198.00 | 4,594,299 | +3.74(+1.93%) |
Oct 10, 2018 | 198.00 | 198.80 | 192.20 | 194.26 | 4,554,262 | -6.59(-3.28%) |
Oct 09, 2018 | 201.80 | 203.36 | 199.42 | 200.85 | 3,134,413 | -3.13(-1.53%) |
Oct 08, 2018 | 200.18 | 204.63 | 198.19 | 203.98 | 3,389,879 | -1.64(-0.80%) |
Oct 05, 2018 | 208.57 | 209.22 | 202.21 | 205.62 | 3,951,500 | -4.45(-2.12%) |
Oct 04, 2018 | 215.00 | 215.27 | 206.61 | 210.07 | 4,030,971 | -6.28(-2.90%) |
Oct 03, 2018 | 220.27 | 220.97 | 215.76 | 216.35 | 2,402,830 | -2.55(-1.16%) |
Oct 02, 2018 | 221.67 | 222.45 | 217.30 | 218.90 | 3,942,525 | -8.50(-3.74%) |
Oct 01, 2018 | 230.81 | 231.17 | 227.20 | 227.40 | 1,199,784 | -1.28(-0.56%) |
Sep 28, 2018 | 228.53 | 230.65 | 226.76 | 228.68 | 1,817,600 | -1.79(-0.78%) |
Sep 27, 2018 | 228.70 | 231.79 | 226.83 | 230.47 | 1,978,049 | +2.05(+0.90%) |
Sep 26, 2018 | 228.31 | 232.59 | 227.73 | 228.42 | 2,716,083 | +1.82(+0.80%) |
Sep 25, 2018 | 226.76 | 228.66 | 224.44 | 226.60 | 1,720,986 | -0.03(-0.01%) |
Sep 24, 2018 | 225.00 | 226.84 | 224.05 | 226.63 | 1,526,891 | -2.22(-0.97%) |
Sep 21, 2018 | 234.88 | 234.88 | 228.40 | 228.85 | 3,506,000 | -1.77(-0.77%) |
Sep 20, 2018 | 230.20 | 233.00 | 227.82 | 230.62 | 3,108,106 | +4.21(+1.86%) |
Sep 19, 2018 | 218.55 | 228.95 | 217.74 | 226.41 | 3,619,199 | +9.53(+4.39%) |
Sep 18, 2018 | 218.54 | 222.38 | 215.58 | 216.88 | 2,115,365 | -0.78(-0.36%) |
Sep 17, 2018 | 216.84 | 220.99 | 216.70 | 217.66 | 2,159,419 | -2.37(-1.08%) |
Sep 14, 2018 | 224.88 | 225.00 | 218.63 | 220.03 | 2,198,500 | -2.39(-1.07%) |
Sep 13, 2018 | 223.99 | 224.62 | 221.11 | 222.42 | 2,856,132 | +3.73(+1.71%) |
Sep 12, 2018 | 215.00 | 219.93 | 211.98 | 218.69 | 3,017,956 | +2.59(+1.20%) |
Sep 11, 2018 | 210.50 | 216.73 | 208.50 | 216.10 | 2,201,782 | +2.51(+1.18%) |
Sep 10, 2018 | 215.87 | 217.04 | 212.65 | 213.59 | 2,144,469 | -2.45(-1.13%) |
Sep 07, 2018 | 214.02 | 218.03 | 212.40 | 216.04 | 2,489,600 | +0.99(+0.46%) |
Sep 06, 2018 | 216.56 | 218.74 | 211.98 | 215.05 | 2,228,218 | -1.19(-0.55%) |
Sep 05, 2018 | 219.20 | 220.49 | 215.61 | 216.24 | 2,459,554 | -5.94(-2.67%) |
Sep 04, 2018 | 225.09 | 227.50 | 220.76 | 222.18 | 2,243,073 | -4.30(-1.90%) |
Aug 31, 2018 | 226.48 | 226.48 | 226.48 | 0 | +2.23(+0.99%) | |
Aug 30, 2018 | 224.78 | 227.50 | 222.55 | 224.25 | 2,352,047 | -1.62(-0.72%) |
Aug 29, 2018 | 225.85 | 226.85 | 223.89 | 225.87 | 1,453,095 | +0.15(+0.07%) |
Aug 28, 2018 | 229.70 | 230.84 | 224.70 | 225.72 | 2,188,394 | -2.89(-1.26%) |
Aug 27, 2018 | 228.39 | 231.39 | 227.76 | 228.61 | 3,106,843 | +4.25(+1.89%) |
Aug 24, 2018 | 221.40 | 225.09 | 220.82 | 224.36 | 2,813,400 | +5.06(+2.31%) |
Aug 23, 2018 | 224.27 | 224.97 | 218.93 | 219.30 | 2,902,167 | -3.73(-1.67%) |
Aug 22, 2018 | 223.20 | 226.17 | 222.15 | 223.03 | 1,733,631 | -0.10(-0.04%) |
Aug 21, 2018 | 225.77 | 226.28 | 222.42 | 223.13 | 2,291,351 | -0.58(-0.26%) |
Aug 20, 2018 | 224.70 | 226.37 | 220.97 | 223.71 | 3,227,712 | +1.04(+0.47%) |
Aug 17, 2018 | 221.00 | 225.07 | 217.09 | 222.67 | 5,497,900 | +5.37(+2.47%) |
Aug 16, 2018 | 216.12 | 221.40 | 215.49 | 217.30 | 4,335,547 | +3.83(+1.79%) |
Aug 15, 2018 | 211.37 | 214.15 | 207.95 | 213.47 | 4,259,965 | -2.74(-1.27%) |
Aug 14, 2018 | 218.33 | 218.37 | 213.67 | 216.21 | 3,193,941 | -1.36(-0.63%) |
Aug 13, 2018 | 220.01 | 220.18 | 216.40 | 217.57 | 2,501,041 | -2.53(-1.15%) |
Aug 10, 2018 | 217.50 | 221.91 | 216.51 | 220.10 | 3,352,100 | +0.21(+0.10%) |
Aug 09, 2018 | 223.36 | 223.72 | 219.60 | 219.89 | 3,512,250 | -2.11(-0.95%) |
Aug 08, 2018 | 226.99 | 226.99 | 221.28 | 222.00 | 5,163,720 | -4.67(-2.06%) |
Aug 07, 2018 | 228.36 | 230.25 | 224.26 | 226.67 | 7,891,881 | -6.29(-2.70%) |
Aug 06, 2018 | 234.11 | 235.80 | 230.06 | 232.96 | 3,713,678 | -2.69(-1.14%) |
Aug 03, 2018 | 235.00 | 237.50 | 230.84 | 235.65 | 5,834,500 | +5.19(+2.25%) |
Aug 02, 2018 | 230.56 | 231.50 | 226.21 | 230.46 | 6,600,011 | +2.39(+1.05%) |
Aug 01, 2018 | 234.99 | 237.72 | 226.64 | 228.07 | 13,998,269 | -19.11(-7.73%) |
Jul 31, 2018 | 253.84 | 255.94 | 245.53 | 247.18 | 4,467,293 | -4.22(-1.68%) |
Jul 30, 2018 | 256.49 | 257.31 | 248.30 | 251.40 | 2,561,902 | -3.69(-1.45%) |
Jul 27, 2018 | 262.63 | 262.96 | 251.83 | 255.09 | 2,310,500 | -5.26(-2.02%) |
Jul 26, 2018 | 259.82 | 263.63 | 257.68 | 260.35 | 2,063,179 | -2.56(-0.97%) |
Jul 25, 2018 | 256.41 | 263.70 | 256.41 | 262.91 | 2,650,353 | +6.43(+2.51%) |
Jul 24, 2018 | 265.31 | 265.73 | 255.10 | 256.48 | 2,749,591 | -3.90(-1.50%) |
Jul 23, 2018 | 257.89 | 261.10 | 257.18 | 260.38 | 1,707,987 | +0.40(+0.15%) |
Jul 20, 2018 | 263.36 | 265.21 | 260.00 | 259.98 | 2,213,802 | -2.44(-0.93%) |
Jul 19, 2018 | 266.73 | 267.30 | 261.93 | 262.42 | 2,392,736 | -7.00(-2.60%) |
Jul 18, 2018 | 268.90 | 270.09 | 264.50 | 269.42 | 2,036,670 | -0.60(-0.22%) |
Jul 17, 2018 | 264.10 | 271.08 | 259.10 | 270.02 | 2,674,182 | +2.94(+1.10%) |
Jul 16, 2018 | 266.45 | 269.74 | 266.00 | 267.08 | 1,514,062 | -0.11(-0.04%) |
Jul 13, 2018 | 265.79 | 267.19 | 2,533,080 | -4.26(-1.57%) | ||
Jul 12, 2018 | 264.23 | 272.14 | 263.69 | 271.45 | 3,965,697 | +10.20(+3.90%) |
Jul 11, 2018 | 256.49 | 263.96 | 255.75 | 261.25 | 2,651,485 | +0.00(+0.00%) |
Jul 10, 2018 | 262.99 | 264.83 | 258.85 | 261.25 | 1,927,012 | -0.72(-0.27%) |
Jul 09, 2018 | 259.28 | 262.90 | 258.60 | 261.97 | 4,233,574 | +10.20(+4.05%) |
Jul 06, 2018 | 244.75 | 253.50 | 243.88 | 251.77 | 3,919,703 | +7.70(+3.15%) |
Jul 05, 2018 | 248.99 | 250.69 | 243.44 | 244.07 | 2,971,356 | -2.36(-0.96%) |
Jul 03, 2018 | 246.43 | 246.43 | 246.43 | 0 | +0.18(+0.07%) | |
Jul 02, 2018 | 238.08 | 246.38 | 236.28 | 246.25 | 2,319,590 | +3.25(+1.34%) |
Jun 29, 2018 | 245.90 | 247.77 | 242.00 | 243.00 | 3,652,296 | +0.79(+0.33%) |
Jun 28, 2018 | 241.84 | 242.72 | 237.80 | 242.21 | 6,468,204 | -0.79(-0.33%) |
Jun 27, 2018 | 255.00 | 255.50 | 241.86 | 243.00 | 4,400,645 | -7.77(-3.10%) |
Jun 26, 2018 | 252.46 | 253.11 | 248.21 | 250.77 | 2,402,145 | +0.36(+0.14%) |
Jun 25, 2018 | 254.28 | 254.30 | 245.50 | 250.41 | 3,988,504 | -8.59(-3.32%) |
Jun 22, 2018 | 261.00 | 261.74 | 258.01 | 259.00 | 3,027,613 | -1.50(-0.58%) |
Jun 21, 2018 | 263.22 | 265.60 | 260.40 | 260.50 | 3,248,937 | -3.56(-1.35%) |
Jun 20, 2018 | 263.34 | 264.79 | 259.42 | 264.06 | 2,876,179 | +1.95(+0.74%) |
Jun 19, 2018 | 260.23 | 262.17 | 256.44 | 262.11 | 4,292,578 | -6.78(-2.52%) |
Jun 18, 2018 | 267.30 | 269.82 | 264.11 | 268.89 | 3,664,541 | -4.08(-1.49%) |
Jun 15, 2018 | 273.58 | 270.64 | 272.97 | 5,914,639 | +2.33(+0.86%) | |
Jun 14, 2018 | 270.41 | 273.31 | 269.75 | 270.64 | 3,115,519 | +0.64(+0.24%) |
Jun 13, 2018 | 268.86 | 272.19 | 267.92 | 270.00 | 2,670,715 | +2.58(+0.96%) |
Jun 12, 2018 | 270.54 | 272.87 | 265.67 | 267.42 | 3,288,003 | -2.36(-0.87%) |
Jun 11, 2018 | 264.00 | 269.83 | 262.52 | 269.78 | 2,767,421 | +6.19(+2.35%) |
Jun 08, 2018 | 262.17 | 263.89 | 259.51 | 263.59 | 3,116,574 | -1.30(-0.49%) |
Jun 07, 2018 | 264.69 | 268.00 | 263.03 | 264.89 | 3,648,177 | +0.95(+0.36%) |
Jun 06, 2018 | 263.99 | 263.94 | 3,378,671 | +3.96(+1.52%) | ||
Jun 05, 2018 | 262.25 | 265.41 | 255.20 | 259.98 | 4,977,426 | -0.92(-0.35%) |
Jun 04, 2018 | 251.00 | 261.00 | 251.00 | 260.90 | 5,630,811 | +12.44(+5.01%) |
Jun 01, 2018 | 245.39 | 251.00 | 244.85 | 248.46 | 4,547,320 | +5.90(+2.43%) |
May 31, 2018 | 242.04 | 245.52 | 241.96 | 242.56 | 4,404,269 | +0.93(+0.38%) |
May 30, 2018 | 243.69 | 243.75 | 240.47 | 241.63 | 3,147,082 | -0.42(-0.17%) |
May 29, 2018 | 242.55 | 245.04 | 240.60 | 242.05 | 3,631,257 | -1.75(-0.72%) |
May 25, 2018 | 243.80 | 243.80 | 243.80 | 0 | +3.52(+1.46%) | |
May 24, 2018 | 243.49 | 243.95 | 240.05 | 240.28 | 4,781,314 | -0.11(-0.05%) |
May 23, 2018 | 238.77 | 243.33 | 236.61 | 240.39 | 5,038,308 | +0.42(+0.18%) |
May 22, 2018 | 243.99 | 247.05 | 239.60 | 239.97 | 7,132,000 | -0.54(-0.22%) |
May 21, 2018 | 256.00 | 256.36 | 237.83 | 240.51 | 15,246,208 | -12.50(-4.94%) |
May 18, 2018 | 262.38 | 264.66 | 251.58 | 253.01 | 16,046,319 | -26.67(-9.54%) |
May 17, 2018 | 280.26 | 283.95 | 278.60 | 279.68 | 3,241,320 | -4.39(-1.55%) |
May 16, 2018 | 272.74 | 284.22 | 271.23 | 284.07 | 3,618,793 | +12.15(+4.47%) |
May 15, 2018 | 266.41 | 271.98 | 265.61 | 271.92 | 2,301,818 | -0.34(-0.12%) |
May 14, 2018 | 271.50 | 278.76 | 271.00 | 272.26 | 3,282,550 | +2.35(+0.87%) |
May 11, 2018 | 270.92 | 271.49 | 266.37 | 269.91 | 2,243,181 | +1.23(+0.46%) |
May 10, 2018 | 262.18 | 269.40 | 260.70 | 268.68 | 3,070,334 | +7.39(+2.83%) |
May 09, 2018 | 263.10 | 264.43 | 259.71 | 261.29 | 2,302,688 | -1.80(-0.68%) |
May 08, 2018 | 255.00 | 263.99 | 253.40 | 263.09 | 3,601,344 | +9.19(+3.62%) |
May 07, 2018 | 251.53 | 257.00 | 250.25 | 253.90 | 3,049,374 | +2.17(+0.86%) |
May 04, 2018 | 250.85 | 254.74 | 249.29 | 251.73 | 2,697,129 | -0.73(-0.29%) |
May 03, 2018 | 249.00 | 254.54 | 245.74 | 252.46 | 2,728,029 | +2.66(+1.06%) |
May 02, 2018 | 250.92 | 252.74 | 246.80 | 249.80 | 3,058,426 | -2.33(-0.92%) |
May 01, 2018 | 247.24 | 254.08 | 246.01 | 252.13 | 2,470,450 | +1.23(+0.49%) |
Apr 30, 2018 | 253.69 | 255.00 | 244.40 | 250.90 | 4,269,122 | -1.03(-0.41%) |
Apr 27, 2018 | 253.95 | 257.30 | 245.63 | 251.93 | 8,015,571 | +13.24(+5.55%) |
Apr 26, 2018 | 232.83 | 239.40 | 232.60 | 238.69 | 3,894,322 | +7.28(+3.15%) |
Apr 25, 2018 | 229.20 | 231.46 | 222.50 | 231.41 | 2,256,060 | +0.00(+0.00%) |
Apr 24, 2018 | 233.82 | 238.36 | 228.50 | 231.41 | 2,220,257 | -0.01(-0.00%) |
Apr 23, 2018 | 232.52 | 235.05 | 230.14 | 231.42 | 1,534,368 | -1.08(-0.46%) |
Apr 20, 2018 | 234.92 | 235.69 | 230.21 | 232.50 | 2,280,187 | -4.61(-1.94%) |
Apr 19, 2018 | 238.43 | 240.40 | 235.26 | 237.11 | 1,737,375 | -0.64(-0.27%) |
Apr 18, 2018 | 237.38 | 239.91 | 236.50 | 237.75 | 2,039,217 | +2.08(+0.88%) |
Apr 17, 2018 | 230.27 | 237.00 | 228.63 | 235.67 | 2,281,472 | +5.77(+2.51%) |
Apr 16, 2018 | 228.45 | 231.06 | 226.53 | 229.90 | 1,913,780 | +1.73(+0.76%) |
Apr 13, 2018 | 231.88 | 233.00 | 225.77 | 228.17 | 1,647,049 | -3.17(-1.37%) |
Apr 12, 2018 | 230.75 | 232.24 | 229.03 | 231.34 | 1,216,784 | +1.69(+0.74%) |
Apr 11, 2018 | 230.00 | 233.50 | 228.89 | 229.65 | 1,382,861 | -1.85(-0.80%) |
Apr 10, 2018 | 231.32 | 233.55 | 228.42 | 231.50 | 2,623,449 | +7.17(+3.20%) |
Apr 09, 2018 | 224.70 | 227.75 | 221.92 | 224.33 | 2,279,886 | +4.51(+2.05%) |
Apr 06, 2018 | 219.82 | 1,741,668 | -5.75(-2.55%) | |||
Apr 05, 2018 | 226.01 | 228.50 | 224.37 | 225.57 | 2,006,754 | +1.27(+0.57%) |
Apr 04, 2018 | 213.80 | 225.95 | 213.56 | 224.30 | 4,102,248 | +4.28(+1.95%) |
Apr 03, 2018 | 223.53 | 224.77 | 216.69 | 220.02 | 2,347,668 | -0.04(-0.02%) |
Apr 02, 2018 | 220.84 | 223.87 | 216.11 | 220.06 | 2,693,244 | -3.13(-1.40%) |
Mar 29, 2018 | 223.19 | 223.19 | 223.19 | 0 | +0.09(+0.04%) | |
Mar 28, 2018 | 228.80 | 229.90 | 220.20 | 223.10 | 4,250,984 | -7.86(-3.40%) |
Mar 27, 2018 | 239.38 | 241.21 | 228.70 | 230.96 | 3,135,472 | -4.98(-2.11%) |
Mar 26, 2018 | 236.61 | 237.77 | 229.38 | 235.94 | 3,329,085 | +5.86(+2.55%) |
Mar 23, 2018 | 236.52 | 238.82 | 229.34 | 230.08 | 3,980,304 | -6.03(-2.55%) |
Mar 22, 2018 | 245.00 | 245.00 | 233.72 | 236.11 | 5,099,231 | -13.94(-5.57%) |
Mar 21, 2018 | 254.26 | 254.26 | 249.03 | 250.05 | 2,642,106 | -4.41(-1.73%) |
Mar 20, 2018 | 253.75 | 256.74 | 252.11 | 254.46 | 2,361,021 | +1.63(+0.64%) |
Mar 19, 2018 | 261.47 | 261.47 | 250.35 | 252.83 | 3,094,468 | -9.56(-3.64%) |
Mar 16, 2018 | 259.61 | 263.70 | 257.21 | 262.39 | 4,646,102 | -0.32(-0.12%) |
Mar 15, 2018 | 263.01 | 264.75 | 260.49 | 262.71 | 2,506,763 | +3.36(+1.30%) |
Mar 14, 2018 | 259.73 | 262.74 | 256.77 | 259.35 | 2,344,836 | +1.00(+0.39%) |
Mar 13, 2018 | 268.00 | 268.00 | 257.34 | 258.35 | 2,566,154 | -7.32(-2.76%) |
Mar 12, 2018 | 264.92 | 270.58 | 263.24 | 265.67 | 2,573,637 | +2.11(+0.80%) |
Mar 09, 2018 | 259.25 | 267.60 | 257.86 | 263.56 | 3,757,842 | +6.42(+2.50%) |
Mar 08, 2018 | 257.54 | 258.55 | 254.86 | 257.14 | 2,284,999 | -0.12(-0.05%) |
Mar 07, 2018 | 257.26 | 1,661,085 | -1.47(-0.57%) | |||
Mar 06, 2018 | 257.99 | 260.00 | 255.73 | 258.73 | 2,594,785 | +3.84(+1.51%) |
Mar 05, 2018 | 248.09 | 256.33 | 246.21 | 254.89 | 2,271,363 | +4.29(+1.71%) |
Mar 02, 2018 | 242.32 | 251.58 | 240.66 | 250.60 | 2,433,506 | +0.85(+0.34%) |
Mar 01, 2018 | 251.63 | 256.20 | 245.68 | 249.75 | 3,004,752 | -2.59(-1.03%) |
Feb 28, 2018 | 254.00 | 255.00 | 250.57 | 252.34 | 2,671,707 | +1.88(+0.75%) |
Feb 27, 2018 | 253.50 | 257.56 | 250.21 | 250.46 | 2,696,700 | -5.79(-2.26%) |
Feb 26, 2018 | 251.34 | 256.29 | 250.86 | 256.25 | 2,591,143 | +5.51(+2.20%) |
Feb 23, 2018 | 250.00 | 252.00 | 246.89 | 250.74 | 1,791,208 | +1.39(+0.56%) |
Feb 22, 2018 | 248.09 | 249.43 | 244.35 | 249.35 | 2,353,814 | +2.43(+0.98%) |
Feb 21, 2018 | 247.72 | 252.95 | 246.75 | 246.92 | 2,414,384 | +1.49(+0.61%) |
Feb 20, 2018 | 243.07 | 248.01 | 242.14 | 245.43 | 2,220,882 | +0.71(+0.29%) |
Feb 16, 2018 | 244.72 | 244.72 | 244.72 | 0 | -3.48(-1.40%) | |
Feb 15, 2018 | 240.99 | 248.29 | 237.13 | 248.20 | 5,592,448 | +12.31(+5.22%) |
Feb 14, 2018 | 236.04 | 239.88 | 232.69 | 235.89 | 7,942,523 | +10.29(+4.56%) |
Feb 13, 2018 | 223.41 | 227.70 | 221.80 | 225.60 | 4,672,757 | +3.96(+1.79%) |
Feb 12, 2018 | 219.99 | 223.24 | 218.54 | 221.64 | 3,083,854 | +5.97(+2.77%) |
Feb 09, 2018 | 213.46 | 218.41 | 207.74 | 215.67 | 4,769,438 | +3.60(+1.70%) |
Feb 08, 2018 | 225.71 | 211.70 | 212.07 | 4,155,049 | -10.43(-4.69%) | |
Feb 07, 2018 | 228.26 | 228.30 | 222.50 | 222.50 | 2,411,218 | -6.27(-2.74%) |
Feb 06, 2018 | 218.00 | 230.00 | 216.29 | 228.77 | 5,048,307 | +2.06(+0.91%) |
Feb 05, 2018 | 229.42 | 234.50 | 224.58 | 226.71 | 3,941,799 | -6.46(-2.77%) |
Feb 02, 2018 | 237.49 | 238.50 | 232.43 | 233.17 | 3,330,593 | -7.36(-3.06%) |