Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 272.43 | 276.49 | 271.49 | 275.83 | 893,711 | +4.04(+1.49%) |
Dec 28, 2018 | 275.60 | 276.80 | 270.22 | 271.79 | 882,391 | -1.59(-0.58%) |
Dec 27, 2018 | 269.32 | 273.57 | 263.29 | 273.38 | 923,680 | +1.75(+0.64%) |
Dec 26, 2018 | 263.21 | 271.93 | 261.54 | 271.63 | 870,584 | +8.89(+3.38%) |
Dec 24, 2018 | 262.98 | 266.06 | 260.48 | 262.74 | 535,714 | -1.23(-0.47%) |
Dec 21, 2018 | 264.33 | 273.84 | 263.97 | 263.97 | 2,195,192 | -3.32(-1.24%) |
Dec 20, 2018 | 273.21 | 273.37 | 264.87 | 267.29 | 1,530,154 | -5.00(-1.84%) |
Dec 19, 2018 | 280.58 | 280.88 | 270.13 | 272.28 | 1,722,465 | -8.39(-2.99%) |
Dec 18, 2018 | 293.22 | 294.79 | 277.94 | 280.67 | 1,545,194 | -10.77(-3.69%) |
Dec 17, 2018 | 283.16 | 293.35 | 282.65 | 291.44 | 1,974,012 | +3.16(+1.10%) |
Dec 14, 2018 | 297.77 | 297.77 | 286.69 | 288.28 | 1,166,732 | -12.08(-4.02%) |
Dec 13, 2018 | 300.45 | 306.38 | 299.24 | 300.36 | 987,193 | +1.90(+0.64%) |
Dec 12, 2018 | 295.18 | 302.80 | 295.18 | 298.45 | 900,982 | +4.28(+1.45%) |
Dec 11, 2018 | 298.88 | 300.86 | 291.80 | 294.18 | 904,860 | -1.20(-0.41%) |
Dec 10, 2018 | 295.06 | 296.55 | 285.46 | 295.38 | 1,320,022 | +1.27(+0.43%) |
Dec 07, 2018 | 302.60 | 305.78 | 292.92 | 294.11 | 1,374,297 | -9.87(-3.25%) |
Dec 06, 2018 | 310.10 | 310.10 | 294.75 | 303.98 | 1,990,177 | -7.88(-2.53%) |
Dec 04, 2018 | 320.25 | 323.07 | 311.01 | 311.86 | 2,030,701 | -8.66(-2.70%) |
Dec 03, 2018 | 317.43 | 320.73 | 310.43 | 320.52 | 1,801,733 | +3.85(+1.22%) |
Nov 30, 2018 | 318.45 | 320.02 | 315.66 | 316.67 | 1,184,003 | -0.79(-0.25%) |
Nov 29, 2018 | 314.75 | 319.76 | 313.38 | 317.46 | 937,601 | +1.34(+0.42%) |
Nov 28, 2018 | 299.15 | 316.25 | 299.15 | 316.12 | 1,427,688 | +18.52(+6.22%) |
Nov 27, 2018 | 299.95 | 301.68 | 294.87 | 297.60 | 1,037,104 | -3.77(-1.25%) |
Nov 26, 2018 | 295.30 | 302.68 | 294.17 | 301.37 | 1,039,419 | +7.33(+2.49%) |
Nov 23, 2018 | 291.77 | 295.00 | 291.14 | 294.03 | 321,803 | +0.79(+0.27%) |
Nov 21, 2018 | 293.25 | 293.25 | 293.25 | 0 | -2.04(-0.69%) | |
Nov 20, 2018 | 296.56 | 296.87 | 287.99 | 295.28 | 1,774,201 | -3.06(-1.02%) |
Nov 19, 2018 | 307.34 | 308.23 | 297.51 | 298.34 | 1,091,694 | -8.97(-2.92%) |
Nov 16, 2018 | 304.68 | 307.54 | 302.34 | 307.31 | 1,319,570 | +1.65(+0.54%) |
Nov 15, 2018 | 307.29 | 307.60 | 300.14 | 305.65 | 1,168,170 | -2.31(-0.75%) |
Nov 14, 2018 | 320.75 | 322.35 | 307.17 | 307.96 | 1,596,922 | -13.13(-4.09%) |
Nov 13, 2018 | 324.76 | 325.56 | 320.23 | 321.09 | 1,025,405 | -3.44(-1.06%) |
Nov 12, 2018 | 325.34 | 326.24 | 322.69 | 324.53 | 802,375 | -1.25(-0.38%) |
Nov 09, 2018 | 325.41 | 328.74 | 322.94 | 325.78 | 814,964 | -0.62(-0.19%) |
Nov 08, 2018 | 339.28 | 339.33 | 324.17 | 326.39 | 1,110,307 | -13.83(-4.07%) |
Nov 07, 2018 | 322.42 | 342.05 | 321.67 | 340.23 | 1,664,212 | +21.31(+6.68%) |
Nov 06, 2018 | 313.85 | 319.17 | 313.29 | 318.92 | 803,639 | +5.00(+1.59%) |
Nov 05, 2018 | 311.30 | 316.58 | 310.58 | 313.92 | 534,581 | +3.42(+1.10%) |
Nov 02, 2018 | 310.16 | 318.28 | 308.49 | 310.50 | 712,170 | +2.09(+0.68%) |
Nov 01, 2018 | 309.22 | 312.42 | 307.00 | 308.40 | 1,007,459 | +0.44(+0.14%) |
Oct 31, 2018 | 312.79 | 317.45 | 307.43 | 307.96 | 1,012,415 | -2.97(-0.96%) |
Oct 30, 2018 | 306.21 | 311.38 | 302.48 | 310.93 | 467,102 | +5.66(+1.85%) |
Oct 29, 2018 | 307.66 | 310.49 | 301.69 | 305.27 | 698,604 | -0.62(-0.20%) |
Oct 26, 2018 | 307.93 | 309.49 | 303.38 | 305.88 | 481,300 | -3.20(-1.04%) |
Oct 25, 2018 | 306.09 | 311.65 | 304.28 | 309.08 | 470,632 | +3.69(+1.21%) |
Oct 24, 2018 | 312.55 | 314.25 | 304.91 | 305.39 | 455,666 | -7.78(-2.48%) |
Oct 23, 2018 | 310.50 | 314.10 | 307.58 | 313.17 | 458,390 | -0.79(-0.25%) |
Oct 22, 2018 | 316.55 | 319.05 | 311.44 | 313.96 | 679,888 | -1.66(-0.53%) |
Oct 19, 2018 | 319.80 | 321.79 | 314.52 | 315.62 | 672,738 | -3.78(-1.18%) |
Oct 18, 2018 | 316.25 | 319.72 | 315.20 | 319.40 | 519,619 | +4.06(+1.29%) |
Oct 17, 2018 | 314.73 | 319.21 | 309.51 | 315.33 | 368,354 | -0.26(-0.08%) |
Oct 16, 2018 | 309.16 | 316.10 | 307.85 | 315.59 | 385,213 | +10.90(+3.58%) |
Oct 15, 2018 | 305.60 | 307.52 | 304.04 | 304.69 | 622,045 | -1.29(-0.42%) |
Oct 12, 2018 | 310.34 | 312.87 | 303.30 | 305.98 | 829,530 | -1.50(-0.49%) |
Oct 11, 2018 | 315.12 | 316.35 | 306.59 | 307.48 | 788,399 | -8.54(-2.70%) |
Oct 10, 2018 | 322.16 | 323.91 | 315.69 | 316.02 | 629,489 | -6.09(-1.89%) |
Oct 09, 2018 | 320.84 | 324.76 | 320.84 | 322.12 | 678,445 | +1.42(+0.44%) |
Oct 08, 2018 | 318.11 | 321.35 | 316.36 | 320.70 | 468,382 | +2.42(+0.76%) |
Oct 05, 2018 | 318.87 | 321.07 | 317.81 | 318.27 | 414,921 | -0.08(-0.02%) |
Oct 04, 2018 | 319.63 | 320.31 | 317.70 | 318.35 | 479,364 | -1.36(-0.42%) |
Oct 03, 2018 | 323.88 | 324.09 | 317.82 | 319.71 | 773,155 | -3.61(-1.12%) |
Oct 02, 2018 | 324.83 | 325.64 | 321.20 | 323.32 | 439,399 | -1.96(-0.60%) |
Oct 01, 2018 | 326.92 | 327.67 | 323.90 | 325.28 | 437,151 | -0.09(-0.03%) |
Sep 28, 2018 | 322.27 | 325.71 | 321.43 | 325.37 | 814,028 | +3.31(+1.03%) |
Sep 27, 2018 | 320.48 | 322.46 | 320.30 | 322.06 | 349,552 | +2.57(+0.80%) |
Sep 26, 2018 | 321.02 | 322.33 | 317.23 | 319.50 | 573,207 | -0.87(-0.27%) |
Sep 25, 2018 | 327.13 | 327.33 | 319.55 | 320.37 | 676,430 | -6.52(-1.99%) |
Sep 24, 2018 | 323.52 | 327.55 | 322.87 | 326.88 | 538,177 | +2.74(+0.84%) |
Sep 21, 2018 | 324.67 | 325.30 | 323.66 | 324.15 | 861,725 | +0.10(+0.03%) |
Sep 20, 2018 | 323.59 | 324.59 | 321.85 | 324.05 | 448,314 | +1.79(+0.55%) |
Sep 19, 2018 | 324.13 | 324.19 | 321.23 | 322.27 | 385,311 | -0.18(-0.06%) |
Sep 18, 2018 | 319.58 | 323.35 | 318.79 | 322.45 | 415,578 | +1.87(+0.58%) |
Sep 17, 2018 | 323.30 | 324.80 | 319.81 | 320.58 | 561,032 | -3.07(-0.95%) |
Sep 14, 2018 | 325.55 | 326.18 | 323.22 | 323.65 | 411,690 | -0.66(-0.20%) |
Sep 13, 2018 | 321.08 | 324.74 | 318.64 | 324.31 | 377,129 | +6.10(+1.92%) |
Sep 12, 2018 | 318.65 | 319.96 | 316.29 | 318.21 | 471,148 | -1.26(-0.39%) |
Sep 11, 2018 | 315.10 | 319.66 | 314.79 | 319.47 | 471,686 | +4.01(+1.27%) |
Sep 10, 2018 | 323.59 | 323.59 | 314.15 | 315.45 | 476,403 | -8.09(-2.50%) |
Sep 07, 2018 | 320.52 | 323.96 | 320.52 | 323.54 | 397,519 | +3.12(+0.97%) |
Sep 06, 2018 | 319.30 | 322.12 | 318.00 | 320.43 | 711,921 | +0.96(+0.30%) |
Sep 05, 2018 | 319.77 | 321.16 | 318.88 | 319.47 | 557,188 | -0.20(-0.06%) |
Sep 04, 2018 | 320.03 | 322.93 | 319.16 | 319.67 | 477,271 | -0.16(-0.05%) |
Aug 31, 2018 | 319.83 | 319.83 | 319.83 | 0 | +0.85(+0.27%) | |
Aug 30, 2018 | 321.35 | 321.49 | 318.17 | 318.98 | 327,587 | -2.10(-0.65%) |
Aug 29, 2018 | 320.42 | 322.10 | 320.32 | 321.08 | 517,805 | +1.27(+0.40%) |
Aug 28, 2018 | 319.44 | 320.30 | 317.26 | 319.81 | 283,385 | +0.83(+0.26%) |
Aug 27, 2018 | 318.66 | 319.30 | 317.23 | 318.98 | 303,891 | +0.89(+0.28%) |
Aug 24, 2018 | 316.05 | 319.31 | 314.78 | 318.08 | 305,094 | +2.29(+0.73%) |
Aug 23, 2018 | 311.79 | 318.16 | 311.08 | 315.79 | 532,010 | +4.67(+1.50%) |
Aug 22, 2018 | 313.09 | 314.49 | 310.63 | 311.12 | 377,752 | -1.72(-0.55%) |
Aug 21, 2018 | 312.93 | 313.29 | 310.83 | 312.83 | 340,126 | -0.40(-0.13%) |
Aug 20, 2018 | 311.44 | 313.62 | 309.08 | 313.24 | 383,740 | +1.70(+0.55%) |
Aug 17, 2018 | 317.48 | 317.48 | 311.18 | 311.54 | 537,562 | -5.24(-1.65%) |
Aug 16, 2018 | 313.77 | 317.75 | 313.20 | 316.78 | 427,919 | +3.82(+1.22%) |
Aug 15, 2018 | 315.45 | 315.90 | 312.40 | 312.96 | 397,859 | -3.11(-0.98%) |
Aug 14, 2018 | 311.22 | 317.62 | 311.22 | 316.07 | 440,756 | +5.06(+1.63%) |
Aug 13, 2018 | 312.41 | 313.18 | 310.26 | 311.01 | 319,220 | -0.93(-0.30%) |
Aug 10, 2018 | 309.16 | 312.42 | 309.16 | 311.94 | 396,581 | +1.28(+0.41%) |
Aug 09, 2018 | 311.08 | 314.30 | 309.89 | 310.67 | 356,079 | -0.49(-0.16%) |
Aug 08, 2018 | 309.69 | 313.28 | 309.69 | 311.15 | 410,215 | +2.33(+0.76%) |
Aug 07, 2018 | 309.69 | 310.19 | 307.69 | 308.82 | 494,732 | -1.25(-0.40%) |
Aug 06, 2018 | 310.90 | 312.06 | 309.18 | 310.07 | 432,173 | -0.98(-0.31%) |
Aug 03, 2018 | 309.55 | 311.85 | 307.59 | 311.05 | 472,854 | +2.31(+0.75%) |
Aug 02, 2018 | 305.76 | 309.67 | 305.76 | 308.74 | 677,589 | +3.42(+1.12%) |
Aug 01, 2018 | 301.95 | 314.25 | 301.82 | 305.32 | 1,335,271 | +3.80(+1.26%) |
Jul 31, 2018 | 301.41 | 304.21 | 301.11 | 301.52 | 881,433 | +1.13(+0.38%) |
Jul 30, 2018 | 301.83 | 303.72 | 299.36 | 300.39 | 729,864 | -2.01(-0.67%) |
Jul 27, 2018 | 307.41 | 307.57 | 302.03 | 302.40 | 604,041 | -3.85(-1.26%) |
Jul 26, 2018 | 304.99 | 307.03 | 304.11 | 306.25 | 786,564 | +2.44(+0.80%) |
Jul 25, 2018 | 303.06 | 304.15 | 300.74 | 303.81 | 740,640 | +1.55(+0.51%) |
Jul 24, 2018 | 305.71 | 306.76 | 301.27 | 302.27 | 686,642 | -2.78(-0.91%) |
Jul 23, 2018 | 305.69 | 308.32 | 304.58 | 305.05 | 630,765 | +0.05(+0.02%) |
Jul 20, 2018 | 304.08 | 306.38 | 303.98 | 305.00 | 477,969 | -0.57(-0.19%) |
Jul 19, 2018 | 304.70 | 307.01 | 303.48 | 305.57 | 475,257 | +1.33(+0.44%) |
Jul 18, 2018 | 301.43 | 305.83 | 301.33 | 304.24 | 425,981 | +2.99(+0.99%) |
Jul 17, 2018 | 299.96 | 301.69 | 295.44 | 301.24 | 720,004 | -1.72(-0.57%) |
Jul 16, 2018 | 303.88 | 304.93 | 300.75 | 302.96 | 542,361 | -1.38(-0.45%) |
Jul 13, 2018 | 303.01 | 305.60 | 302.55 | 304.34 | 481,599 | +1.35(+0.45%) |
Jul 12, 2018 | 305.52 | 306.57 | 301.71 | 302.99 | 628,828 | -0.21(-0.07%) |
Jul 11, 2018 | 303.20 | 703,494 | +3.36(+1.12%) | |||
Jul 10, 2018 | 301.36 | 302.31 | 299.52 | 299.84 | 736,573 | -0.61(-0.20%) |
Jul 09, 2018 | 297.04 | 301.10 | 297.04 | 300.45 | 564,948 | +3.89(+1.31%) |
Jul 06, 2018 | 294.64 | 297.04 | 294.33 | 296.57 | 673,056 | +2.75(+0.93%) |
Jul 05, 2018 | 289.93 | 294.16 | 287.98 | 293.82 | 493,706 | +5.10(+1.76%) |
Jul 03, 2018 | 288.73 | 288.73 | 288.73 | 0 | +1.97(+0.69%) | |
Jul 02, 2018 | 284.93 | 287.56 | 281.75 | 286.76 | 381,748 | +1.12(+0.39%) |
Jun 29, 2018 | 284.76 | 289.58 | 284.36 | 285.64 | 506,889 | +0.61(+0.22%) |
Jun 28, 2018 | 284.84 | 285.56 | 281.22 | 285.02 | 586,209 | -1.25(-0.44%) |
Jun 27, 2018 | 283.79 | 288.49 | 282.64 | 286.27 | 472,817 | +1.92(+0.67%) |
Jun 26, 2018 | 287.26 | 287.87 | 284.20 | 284.35 | 942,386 | -2.91(-1.01%) |
Jun 25, 2018 | 288.80 | 289.82 | 284.77 | 287.27 | 655,883 | -0.14(-0.05%) |
Jun 22, 2018 | 286.25 | 288.39 | 284.10 | 287.41 | 629,438 | +1.26(+0.44%) |
Jun 21, 2018 | 287.86 | 288.18 | 283.42 | 286.15 | 840,147 | -1.51(-0.53%) |
Jun 20, 2018 | 287.61 | 288.87 | 286.74 | 287.67 | 462,500 | +0.42(+0.15%) |
Jun 19, 2018 | 290.25 | 291.37 | 286.22 | 287.25 | 607,937 | -5.07(-1.73%) |
Jun 18, 2018 | 293.60 | 296.15 | 290.68 | 292.31 | 504,059 | -1.77(-0.60%) |
Jun 15, 2018 | 294.82 | 291.67 | 294.09 | 753,105 | +2.42(+0.83%) | |
Jun 14, 2018 | 293.02 | 295.38 | 290.52 | 291.67 | 476,727 | -1.90(-0.65%) |
Jun 13, 2018 | 295.29 | 296.23 | 292.33 | 293.57 | 772,596 | +0.48(+0.16%) |
Jun 12, 2018 | 288.87 | 293.48 | 286.53 | 293.09 | 870,837 | +4.24(+1.47%) |
Jun 11, 2018 | 285.95 | 289.16 | 284.69 | 288.86 | 401,263 | +3.45(+1.21%) |
Jun 08, 2018 | 284.12 | 285.56 | 282.88 | 285.41 | 317,367 | +1.43(+0.50%) |
Jun 07, 2018 | 284.20 | 285.46 | 282.74 | 283.98 | 389,700 | +1.03(+0.36%) |
Jun 06, 2018 | 283.80 | 280.17 | 282.95 | 504,648 | +1.33(+0.47%) | |
Jun 05, 2018 | 282.05 | 283.49 | 280.01 | 281.62 | 414,917 | -0.19(-0.07%) |
Jun 04, 2018 | 278.47 | 282.05 | 277.85 | 281.81 | 400,595 | +4.27(+1.54%) |
Jun 01, 2018 | 280.00 | 280.44 | 275.57 | 277.54 | 537,815 | -1.25(-0.45%) |
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |
May 01, 2018 | 281.84 | 284.62 | 280.34 | 282.82 | 722,765 | +0.97(+0.34%) |
Apr 30, 2018 | 285.03 | 287.29 | 281.76 | 281.85 | 651,392 | -2.60(-0.91%) |
Apr 27, 2018 | 283.50 | 285.29 | 282.95 | 284.45 | 388,654 | +0.63(+0.22%) |
Apr 26, 2018 | 285.33 | 285.75 | 281.20 | 283.82 | 476,009 | -1.11(-0.39%) |
Apr 25, 2018 | 281.51 | 285.73 | 279.71 | 284.93 | 516,030 | +3.30(+1.17%) |
Apr 24, 2018 | 282.17 | 285.75 | 279.71 | 281.63 | 477,676 | -0.53(-0.19%) |
Apr 23, 2018 | 282.00 | 284.19 | 280.74 | 282.16 | 478,422 | +0.36(+0.13%) |
Apr 20, 2018 | 283.16 | 284.11 | 280.34 | 281.80 | 704,851 | -0.84(-0.30%) |
Apr 19, 2018 | 285.13 | 286.00 | 281.29 | 282.64 | 471,248 | -3.16(-1.11%) |
Apr 18, 2018 | 284.79 | 287.11 | 283.64 | 285.80 | 867,779 | +1.93(+0.68%) |
Apr 17, 2018 | 282.04 | 284.94 | 280.98 | 283.87 | 1,242,557 | +6.07(+2.19%) |
Apr 16, 2018 | 277.85 | 279.70 | 276.87 | 277.80 | 1,022,304 | +2.23(+0.81%) |
Apr 13, 2018 | 275.15 | 276.84 | 274.25 | 275.57 | 429,326 | +1.97(+0.72%) |
Apr 12, 2018 | 271.72 | 274.67 | 270.27 | 273.59 | 615,566 | +3.14(+1.16%) |
Apr 11, 2018 | 273.08 | 274.35 | 269.60 | 270.45 | 584,248 | -4.37(-1.59%) |
Apr 10, 2018 | 275.79 | 276.55 | 272.74 | 274.82 | 476,873 | +1.76(+0.65%) |
Apr 09, 2018 | 273.05 | 275.45 | 272.32 | 273.06 | 726,357 | +1.22(+0.45%) |
Apr 06, 2018 | 274.94 | 275.33 | 268.12 | 271.84 | 728,438 | -3.41(-1.24%) |
Apr 05, 2018 | 274.97 | 276.54 | 272.11 | 275.25 | 776,815 | +0.29(+0.10%) |
Apr 04, 2018 | 268.76 | 275.88 | 267.69 | 274.96 | 1,143,978 | +4.33(+1.60%) |
Apr 03, 2018 | 269.29 | 273.18 | 268.03 | 270.63 | 1,401,436 | +1.69(+0.63%) |
Apr 02, 2018 | 270.24 | 278.36 | 265.39 | 268.94 | 3,512,014 | +11.37(+4.42%) |
Mar 29, 2018 | 257.56 | 257.56 | 257.56 | 0 | +1.23(+0.48%) | |
Mar 28, 2018 | 256.57 | 257.83 | 253.88 | 256.34 | 966,336 | +0.38(+0.15%) |
Mar 27, 2018 | 257.73 | 259.80 | 254.42 | 255.96 | 950,182 | -0.43(-0.17%) |
Mar 26, 2018 | 251.55 | 256.72 | 251.16 | 256.39 | 972,154 | +6.22(+2.48%) |
Mar 23, 2018 | 253.90 | 256.05 | 249.93 | 250.17 | 856,368 | -3.94(-1.55%) |
Mar 22, 2018 | 258.20 | 258.20 | 253.95 | 254.11 | 999,488 | -4.87(-1.88%) |
Mar 21, 2018 | 261.88 | 263.25 | 258.67 | 258.98 | 1,232,570 | -2.67(-1.02%) |
Mar 20, 2018 | 258.81 | 263.86 | 257.23 | 261.64 | 1,097,103 | +3.46(+1.34%) |
Mar 19, 2018 | 260.52 | 262.11 | 256.74 | 258.18 | 1,273,069 | -2.63(-1.01%) |
Mar 16, 2018 | 259.79 | 261.89 | 259.09 | 260.81 | 2,225,433 | +1.57(+0.60%) |
Mar 15, 2018 | 259.37 | 261.12 | 257.88 | 259.25 | 848,675 | +0.56(+0.22%) |
Mar 14, 2018 | 258.38 | 260.03 | 257.30 | 258.68 | 773,699 | +0.50(+0.19%) |
Mar 13, 2018 | 258.44 | 259.04 | 256.33 | 258.18 | 929,094 | +1.69(+0.66%) |
Mar 12, 2018 | 259.25 | 260.58 | 255.26 | 256.49 | 1,098,660 | -4.10(-1.57%) |
Mar 09, 2018 | 258.57 | 263.62 | 255.34 | 260.59 | 1,129,444 | +2.85(+1.11%) |
Mar 08, 2018 | 257.29 | 261.07 | 253.45 | 257.74 | 1,813,760 | -3.60(-1.38%) |
Mar 07, 2018 | 261.85 | 261.35 | 788,176 | +0.17(+0.07%) | ||
Mar 06, 2018 | 258.76 | 261.52 | 255.91 | 261.18 | 803,263 | +2.41(+0.93%) |
Mar 05, 2018 | 256.52 | 259.18 | 254.66 | 258.77 | 720,466 | +0.76(+0.29%) |
Mar 02, 2018 | 256.90 | 259.80 | 255.58 | 258.01 | 829,218 | +0.08(+0.03%) |
Mar 01, 2018 | 259.76 | 263.31 | 255.28 | 257.94 | 929,234 | -2.01(-0.77%) |
Feb 28, 2018 | 264.90 | 265.85 | 259.94 | 259.94 | 1,053,103 | -4.88(-1.84%) |
Feb 27, 2018 | 262.62 | 268.35 | 260.35 | 264.82 | 1,065,474 | +2.24(+0.85%) |
Feb 26, 2018 | 259.90 | 263.24 | 257.32 | 262.58 | 811,271 | +3.24(+1.25%) |
Feb 23, 2018 | 257.00 | 259.62 | 255.47 | 259.34 | 1,236,020 | +3.23(+1.26%) |
Feb 22, 2018 | 256.55 | 258.88 | 255.63 | 256.11 | 859,965 | +1.37(+0.54%) |
Feb 21, 2018 | 256.26 | 258.33 | 254.67 | 254.74 | 679,977 | -0.91(-0.36%) |
Feb 20, 2018 | 256.02 | 257.00 | 254.58 | 255.65 | 882,828 | -1.60(-0.62%) |
Feb 16, 2018 | 257.25 | 257.25 | 257.25 | 0 | +1.48(+0.58%) | |
Feb 15, 2018 | 257.20 | 258.16 | 251.62 | 255.76 | 901,311 | -0.02(-0.01%) |
Feb 14, 2018 | 255.09 | 257.20 | 254.55 | 255.78 | 1,151,315 | -0.57(-0.22%) |
Feb 13, 2018 | 252.40 | 257.51 | 249.84 | 256.36 | 900,242 | +0.98(+0.38%) |
Feb 12, 2018 | 254.80 | 257.97 | 253.37 | 255.38 | 1,058,381 | +1.66(+0.65%) |
Feb 09, 2018 | 253.04 | 256.33 | 249.72 | 253.73 | 1,710,726 | +2.82(+1.12%) |
Feb 08, 2018 | 254.88 | 261.42 | 250.54 | 250.91 | 2,111,193 | -2.42(-0.96%) |
Feb 07, 2018 | 251.51 | 254.38 | 251.51 | 253.33 | 1,763,597 | -4.03(-1.57%) |
Feb 06, 2018 | 249.84 | 259.81 | 249.65 | 257.36 | 1,422,444 | -0.91(-0.35%) |
Feb 05, 2018 | 262.98 | 264.29 | 254.70 | 258.27 | 1,064,038 | -6.15(-2.33%) |
Feb 02, 2018 | 265.81 | 267.57 | 261.90 | 264.42 | 982,938 | -3.13(-1.17%) |
Feb 01, 2018 | 269.48 | 270.77 | 264.39 | 267.55 | 1,059,328 | -1.97(-0.73%) |
Jan 31, 2018 | 275.37 | 278.21 | 268.63 | 269.52 | 1,125,101 | -0.44(-0.16%) |
Jan 30, 2018 | 265.35 | 271.73 | 264.90 | 269.96 | 1,694,010 | -8.55(-3.07%) |
Jan 29, 2018 | 276.15 | 280.53 | 275.68 | 278.50 | 938,608 | +2.81(+1.02%) |
Jan 26, 2018 | 275.29 | 276.39 | 273.26 | 275.69 | 1,188,958 | +2.28(+0.83%) |
Jan 25, 2018 | 273.64 | 274.69 | 270.78 | 273.42 | 967,186 | -0.39(-0.14%) |
Jan 24, 2018 | 271.49 | 274.60 | 269.86 | 273.81 | 1,159,647 | +3.31(+1.22%) |
Jan 23, 2018 | 268.47 | 271.52 | 266.02 | 270.50 | 1,393,191 | +0.95(+0.35%) |
Jan 22, 2018 | 266.89 | 269.83 | 265.38 | 269.55 | 1,205,117 | +2.46(+0.92%) |
Jan 19, 2018 | 268.50 | 268.65 | 265.05 | 267.10 | 1,214,261 | -0.13(-0.05%) |
Jan 18, 2018 | 264.22 | 267.77 | 263.13 | 267.23 | 1,363,570 | +3.53(+1.34%) |
Jan 17, 2018 | 260.11 | 264.01 | 258.78 | 263.70 | 1,167,971 | +5.34(+2.07%) |
Jan 16, 2018 | 258.88 | 260.09 | 255.89 | 258.37 | 1,850,714 | +2.06(+0.80%) |
Jan 12, 2018 | 256.31 | 256.31 | 256.31 | 0 | +2.69(+1.06%) | |
Jan 11, 2018 | 252.35 | 255.45 | 251.09 | 253.62 | 805,901 | +2.02(+0.80%) |
Jan 10, 2018 | 250.81 | 252.01 | 249.61 | 251.60 | 970,816 | +0.02(+0.01%) |
Jan 09, 2018 | 246.59 | 252.54 | 246.30 | 251.59 | 1,158,292 | +4.33(+1.75%) |
Jan 08, 2018 | 252.35 | 252.35 | 245.82 | 247.25 | 1,372,941 | -5.53(-2.19%) |
Jan 05, 2018 | 247.13 | 253.33 | 247.10 | 252.78 | 1,282,515 | +5.71(+2.31%) |
Jan 04, 2018 | 241.81 | 248.61 | 241.81 | 247.07 | 1,407,514 | +6.77(+2.82%) |
Jan 03, 2018 | 241.02 | 245.39 | 239.32 | 240.30 | 1,270,226 | -0.34(-0.14%) |