Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 298.67 | 301.63 | 295.94 | 300.93 | 118,216 | +1.69(+0.56%) |
Apr 29, 2019 | 301.65 | 302.44 | 298.97 | 299.24 | 81,230 | -2.56(-0.85%) |
Apr 26, 2019 | 298.75 | 301.90 | 296.86 | 301.80 | 227,300 | +2.90(+0.97%) |
Apr 25, 2019 | 293.36 | 299.32 | 291.73 | 298.90 | 183,615 | +5.12(+1.74%) |
Apr 24, 2019 | 294.85 | 295.75 | 291.40 | 293.78 | 194,775 | -1.36(-0.46%) |
Apr 23, 2019 | 293.00 | 295.98 | 289.03 | 295.14 | 275,480 | +1.65(+0.56%) |
Apr 22, 2019 | 293.49 | 297.43 | 292.47 | 293.49 | 156,022 | -0.64(-0.22%) |
Apr 18, 2019 | 293.37 | 295.60 | 288.39 | 294.13 | 262,700 | +2.30(+0.79%) |
Apr 17, 2019 | 301.96 | 301.96 | 287.89 | 291.83 | 363,317 | -9.61(-3.19%) |
Apr 16, 2019 | 308.16 | 309.83 | 300.65 | 301.44 | 226,317 | -5.30(-1.73%) |
Apr 15, 2019 | 308.58 | 309.94 | 306.39 | 306.74 | 264,403 | -1.79(-0.58%) |
Apr 12, 2019 | 308.06 | 310.67 | 305.42 | 308.53 | 329,600 | +2.55(+0.83%) |
Apr 11, 2019 | 307.87 | 308.44 | 305.43 | 305.98 | 156,968 | -1.62(-0.53%) |
Apr 10, 2019 | 306.84 | 308.06 | 305.03 | 307.60 | 318,121 | +1.68(+0.55%) |
Apr 09, 2019 | 307.87 | 308.44 | 304.95 | 305.92 | 201,114 | -3.92(-1.27%) |
Apr 08, 2019 | 307.34 | 310.15 | 305.02 | 309.84 | 94,967 | +1.23(+0.40%) |
Apr 05, 2019 | 305.99 | 310.51 | 305.99 | 308.61 | 156,000 | +2.81(+0.92%) |
Apr 04, 2019 | 306.49 | 307.09 | 302.31 | 305.80 | 123,407 | -0.08(-0.03%) |
Apr 03, 2019 | 311.62 | 311.73 | 304.85 | 305.88 | 227,574 | -3.26(-1.05%) |
Apr 02, 2019 | 307.70 | 311.54 | 305.28 | 309.14 | 193,509 | +1.74(+0.57%) |
Apr 01, 2019 | 308.44 | 310.50 | 305.12 | 307.40 | 199,306 | +1.72(+0.56%) |
Mar 29, 2019 | 306.01 | 307.40 | 304.65 | 305.68 | 280,700 | +1.93(+0.64%) |
Mar 28, 2019 | 302.74 | 304.32 | 297.09 | 303.75 | 109,052 | +1.33(+0.44%) |
Mar 27, 2019 | 307.12 | 308.02 | 299.54 | 302.42 | 173,094 | -5.27(-1.71%) |
Mar 26, 2019 | 309.44 | 310.87 | 306.80 | 307.69 | 211,874 | +0.50(+0.16%) |
Mar 25, 2019 | 305.03 | 308.95 | 302.33 | 307.19 | 196,820 | +1.60(+0.52%) |
Mar 22, 2019 | 314.07 | 314.95 | 305.40 | 305.59 | 188,300 | -9.98(-3.16%) |
Mar 21, 2019 | 308.70 | 315.74 | 308.44 | 315.57 | 119,963 | +4.85(+1.56%) |
Mar 20, 2019 | 313.82 | 314.74 | 310.72 | 310.72 | 222,021 | -3.40(-1.08%) |
Mar 19, 2019 | 315.00 | 317.52 | 312.62 | 314.12 | 228,570 | +0.45(+0.14%) |
Mar 18, 2019 | 310.17 | 313.80 | 308.44 | 313.67 | 356,302 | +3.34(+1.08%) |
Mar 15, 2019 | 312.24 | 313.11 | 309.07 | 310.33 | 297,300 | -1.54(-0.49%) |
Mar 14, 2019 | 309.52 | 312.98 | 307.79 | 311.87 | 237,311 | +2.45(+0.79%) |
Mar 13, 2019 | 310.55 | 313.07 | 308.47 | 309.42 | 240,021 | +0.55(+0.18%) |
Mar 12, 2019 | 308.95 | 310.91 | 306.33 | 308.87 | 205,177 | +0.60(+0.19%) |
Mar 11, 2019 | 305.18 | 309.36 | 304.58 | 308.27 | 381,106 | +4.41(+1.45%) |
Mar 08, 2019 | 300.41 | 305.21 | 299.55 | 303.86 | 430,500 | +1.26(+0.42%) |
Mar 07, 2019 | 306.81 | 306.81 | 301.87 | 302.60 | 338,030 | -6.13(-1.99%) |
Mar 06, 2019 | 311.58 | 312.76 | 307.26 | 308.73 | 274,483 | -3.59(-1.15%) |
Mar 05, 2019 | 313.72 | 316.52 | 311.00 | 312.32 | 289,916 | -0.47(-0.15%) |
Mar 04, 2019 | 315.50 | 316.35 | 309.33 | 312.79 | 479,610 | -4.62(-1.46%) |
Mar 01, 2019 | 302.00 | 323.94 | 302.00 | 317.41 | 952,300 | +46.51(+17.17%) |
Feb 28, 2019 | 273.71 | 275.58 | 268.96 | 270.90 | 408,440 | -3.09(-1.13%) |
Feb 27, 2019 | 272.31 | 275.50 | 271.13 | 273.99 | 225,568 | +1.12(+0.41%) |
Feb 26, 2019 | 273.48 | 275.71 | 271.83 | 272.87 | 202,318 | -2.35(-0.85%) |
Feb 25, 2019 | 276.02 | 277.36 | 274.00 | 275.22 | 261,536 | +0.96(+0.35%) |
Feb 22, 2019 | 275.35 | 275.71 | 271.70 | 274.26 | 247,500 | -0.08(-0.03%) |
Feb 21, 2019 | 273.28 | 275.80 | 271.25 | 274.34 | 232,693 | +1.60(+0.59%) |
Feb 20, 2019 | 270.23 | 273.05 | 269.23 | 272.74 | 197,162 | +2.68(+0.99%) |
Feb 19, 2019 | 269.33 | 270.34 | 266.95 | 270.06 | 274,858 | -0.28(-0.10%) |
Feb 15, 2019 | 262.99 | 270.49 | 262.38 | 270.34 | 268,800 | +8.92(+3.41%) |
Feb 14, 2019 | 261.48 | 265.74 | 260.37 | 261.42 | 226,253 | -0.37(-0.14%) |
Feb 13, 2019 | 258.60 | 262.38 | 256.25 | 261.79 | 277,437 | +3.69(+1.43%) |
Feb 12, 2019 | 254.41 | 259.35 | 253.11 | 258.10 | 363,370 | +5.17(+2.04%) |
Feb 11, 2019 | 250.30 | 254.85 | 250.05 | 252.93 | 467,122 | +4.08(+1.64%) |
Feb 08, 2019 | 246.44 | 249.02 | 245.59 | 248.85 | 278,000 | +0.82(+0.33%) |
Feb 07, 2019 | 251.51 | 252.64 | 246.70 | 248.03 | 225,593 | -4.67(-1.85%) |
Feb 06, 2019 | 250.14 | 253.36 | 248.43 | 252.70 | 206,804 | +2.55(+1.02%) |
Feb 05, 2019 | 250.85 | 253.20 | 249.73 | 250.15 | 168,518 | -0.55(-0.22%) |
Feb 04, 2019 | 251.38 | 251.38 | 247.90 | 250.70 | 186,860 | -0.42(-0.17%) |
Feb 01, 2019 | 249.75 | 252.62 | 248.08 | 251.12 | 264,300 | +1.25(+0.50%) |
Jan 31, 2019 | 244.56 | 250.11 | 243.74 | 249.87 | 216,057 | +4.89(+2.00%) |
Jan 30, 2019 | 240.00 | 245.10 | 238.48 | 244.98 | 198,164 | +5.68(+2.37%) |
Jan 29, 2019 | 238.04 | 241.90 | 238.01 | 239.30 | 183,725 | +1.23(+0.52%) |
Jan 28, 2019 | 237.86 | 238.21 | 235.52 | 238.07 | 124,836 | -2.24(-0.93%) |
Jan 25, 2019 | 238.55 | 240.68 | 236.53 | 240.31 | 206,800 | +3.24(+1.37%) |
Jan 24, 2019 | 237.00 | 239.03 | 236.29 | 237.07 | 146,736 | -0.02(-0.01%) |
Jan 23, 2019 | 236.31 | 237.71 | 233.18 | 237.09 | 162,784 | +1.57(+0.67%) |
Jan 22, 2019 | 238.87 | 240.90 | 234.29 | 235.52 | 167,158 | -4.13(-1.72%) |
Jan 18, 2019 | 239.81 | 242.55 | 237.89 | 239.65 | 321,100 | +1.81(+0.76%) |
Jan 17, 2019 | 236.23 | 239.65 | 235.44 | 237.84 | 248,192 | +1.28(+0.54%) |
Jan 16, 2019 | 238.75 | 240.53 | 236.32 | 236.56 | 204,561 | -1.34(-0.56%) |
Jan 15, 2019 | 236.68 | 239.28 | 236.68 | 237.90 | 276,609 | +1.53(+0.65%) |
Jan 14, 2019 | 238.50 | 239.45 | 236.37 | 236.37 | 259,502 | -5.05(-2.09%) |
Jan 11, 2019 | 240.30 | 242.00 | 238.20 | 241.42 | 127,800 | +0.55(+0.23%) |
Jan 10, 2019 | 235.88 | 242.15 | 235.68 | 240.87 | 216,735 | +3.50(+1.47%) |
Jan 09, 2019 | 236.61 | 241.40 | 236.61 | 237.37 | 264,606 | +1.84(+0.78%) |
Jan 08, 2019 | 235.00 | 236.91 | 232.48 | 235.53 | 234,372 | +1.86(+0.80%) |
Jan 07, 2019 | 227.52 | 234.82 | 227.26 | 233.67 | 349,168 | +7.39(+3.27%) |
Jan 04, 2019 | 224.50 | 228.34 | 224.11 | 226.28 | 446,700 | +1.98(+0.88%) |
Jan 03, 2019 | 228.18 | 231.26 | 223.89 | 224.30 | 172,145 | -3.78(-1.66%) |
Jan 02, 2019 | 229.73 | 231.23 | 226.73 | 228.08 | 165,788 | -4.14(-1.78%) |
Dec 31, 2018 | 231.32 | 233.69 | 227.50 | 232.22 | 165,100 | +2.56(+1.11%) |
Dec 28, 2018 | 231.34 | 234.47 | 228.20 | 229.66 | 107,600 | -0.22(-0.10%) |
Dec 27, 2018 | 224.94 | 229.88 | 222.67 | 229.88 | 149,322 | +2.45(+1.08%) |
Dec 26, 2018 | 221.00 | 227.75 | 220.05 | 227.43 | 202,705 | +7.33(+3.33%) |
Dec 24, 2018 | 224.54 | 224.54 | 220.10 | 220.10 | 45,100 | -5.35(-2.37%) |
Dec 21, 2018 | 231.62 | 232.00 | 224.81 | 225.45 | 222,600 | -5.59(-2.42%) |
Dec 20, 2018 | 233.92 | 236.93 | 228.65 | 231.04 | 133,227 | -3.89(-1.66%) |
Dec 19, 2018 | 240.43 | 243.36 | 232.08 | 234.93 | 264,316 | -5.02(-2.09%) |
Dec 18, 2018 | 244.40 | 247.19 | 237.04 | 239.95 | 140,620 | -3.07(-1.26%) |
Dec 17, 2018 | 247.58 | 249.37 | 241.56 | 243.02 | 170,808 | -4.80(-1.94%) |
Dec 14, 2018 | 248.04 | 249.94 | 246.76 | 247.82 | 191,900 | -2.46(-0.98%) |
Dec 13, 2018 | 255.30 | 255.52 | 246.82 | 250.28 | 198,528 | -3.97(-1.56%) |
Dec 12, 2018 | 256.11 | 259.62 | 253.76 | 254.25 | 189,027 | +2.19(+0.87%) |
Dec 11, 2018 | 254.81 | 256.43 | 250.55 | 252.06 | 243,768 | +0.36(+0.14%) |
Dec 10, 2018 | 255.98 | 255.98 | 250.19 | 251.70 | 243,439 | -4.53(-1.77%) |
Dec 07, 2018 | 262.96 | 264.13 | 255.66 | 256.23 | 263,100 | -6.75(-2.57%) |
Dec 06, 2018 | 262.52 | 264.05 | 259.45 | 262.98 | 237,467 | -3.42(-1.28%) |
Dec 04, 2018 | 277.85 | 277.85 | 265.72 | 266.40 | 213,900 | -11.05(-3.98%) |
Dec 03, 2018 | 277.34 | 278.85 | 273.27 | 277.45 | 146,930 | +2.99(+1.09%) |
Nov 30, 2018 | 274.12 | 275.91 | 272.67 | 274.46 | 157,000 | -0.86(-0.31%) |
Nov 29, 2018 | 273.54 | 278.42 | 273.54 | 275.32 | 271,714 | +0.57(+0.21%) |
Nov 28, 2018 | 270.66 | 276.25 | 268.29 | 274.75 | 263,391 | +4.77(+1.77%) |
Nov 27, 2018 | 270.54 | 273.10 | 269.04 | 269.98 | 189,459 | -2.61(-0.96%) |
Nov 26, 2018 | 274.85 | 275.17 | 269.32 | 272.59 | 272,784 | -0.45(-0.16%) |
Nov 23, 2018 | 267.72 | 275.25 | 267.72 | 273.04 | 74,900 | +3.88(+1.44%) |
Nov 21, 2018 | 269.16 | 269.16 | 269.16 | 0 | +4.38(+1.65%) | |
Nov 20, 2018 | 265.44 | 270.05 | 261.99 | 264.78 | 253,212 | -3.61(-1.35%) |
Nov 19, 2018 | 274.92 | 274.92 | 268.01 | 268.39 | 274,531 | -7.78(-2.82%) |
Nov 16, 2018 | 271.31 | 279.06 | 270.58 | 276.17 | 130,300 | +2.95(+1.08%) |
Nov 15, 2018 | 267.26 | 274.07 | 264.47 | 273.22 | 149,009 | +4.94(+1.84%) |
Nov 14, 2018 | 271.01 | 271.53 | 267.71 | 268.28 | 289,469 | -0.55(-0.20%) |
Nov 13, 2018 | 272.32 | 276.14 | 267.66 | 268.83 | 174,930 | -1.05(-0.39%) |
Nov 12, 2018 | 275.82 | 278.45 | 269.01 | 269.88 | 204,643 | -6.54(-2.37%) |
Nov 09, 2018 | 281.29 | 281.29 | 276.01 | 276.42 | 333,500 | -6.78(-2.39%) |
Nov 08, 2018 | 282.16 | 285.46 | 281.95 | 283.20 | 137,298 | +0.03(+0.01%) |
Nov 07, 2018 | 279.63 | 283.80 | 278.01 | 283.17 | 197,894 | +4.29(+1.54%) |
Nov 06, 2018 | 275.10 | 282.73 | 275.10 | 278.88 | 198,388 | +2.64(+0.96%) |
Nov 05, 2018 | 269.80 | 279.39 | 269.80 | 276.24 | 285,874 | +6.47(+2.40%) |
Nov 02, 2018 | 262.00 | 270.99 | 260.00 | 269.77 | 685,900 | -5.57(-2.02%) |
Nov 01, 2018 | 273.46 | 277.70 | 262.45 | 275.34 | 392,828 | +2.49(+0.91%) |
Oct 31, 2018 | 272.36 | 278.35 | 270.17 | 272.85 | 118,984 | +3.35(+1.24%) |
Oct 30, 2018 | 264.44 | 271.15 | 263.22 | 269.50 | 110,286 | +3.58(+1.35%) |
Oct 29, 2018 | 272.78 | 273.90 | 262.57 | 265.92 | 252,218 | -2.87(-1.07%) |
Oct 26, 2018 | 266.56 | 272.19 | 263.42 | 268.79 | 104,800 | -1.94(-0.72%) |
Oct 25, 2018 | 269.31 | 274.16 | 268.91 | 270.73 | 73,381 | +3.45(+1.29%) |
Oct 24, 2018 | 276.27 | 277.57 | 266.66 | 267.28 | 238,109 | -9.07(-3.28%) |
Oct 23, 2018 | 273.11 | 277.97 | 266.48 | 276.35 | 193,144 | -2.13(-0.76%) |
Oct 22, 2018 | 282.08 | 282.08 | 273.74 | 278.48 | 166,417 | -2.48(-0.88%) |
Oct 19, 2018 | 285.86 | 288.46 | 279.61 | 280.96 | 65,200 | -3.46(-1.22%) |
Oct 18, 2018 | 288.13 | 288.69 | 281.45 | 284.42 | 124,206 | -3.27(-1.14%) |
Oct 17, 2018 | 293.99 | 293.99 | 285.25 | 287.69 | 99,052 | -1.62(-0.56%) |
Oct 16, 2018 | 280.52 | 292.42 | 278.25 | 289.31 | 220,596 | +11.53(+4.15%) |
Oct 15, 2018 | 279.85 | 281.32 | 274.57 | 277.78 | 194,703 | -3.90(-1.38%) |
Oct 12, 2018 | 280.54 | 286.07 | 278.00 | 281.68 | 166,500 | +6.37(+2.31%) |
Oct 11, 2018 | 281.24 | 282.84 | 273.05 | 275.31 | 185,937 | -6.51(-2.31%) |
Oct 10, 2018 | 289.91 | 290.34 | 281.82 | 281.82 | 207,405 | -8.00(-2.76%) |
Oct 09, 2018 | 289.81 | 294.88 | 288.98 | 289.82 | 173,025 | -1.61(-0.55%) |
Oct 08, 2018 | 297.86 | 298.91 | 288.90 | 291.43 | 155,301 | -6.86(-2.30%) |
Oct 05, 2018 | 301.22 | 303.53 | 295.04 | 298.29 | 125,000 | -2.32(-0.77%) |
Oct 04, 2018 | 306.00 | 306.93 | 299.03 | 300.61 | 117,409 | -5.58(-1.82%) |
Oct 03, 2018 | 305.72 | 309.69 | 305.30 | 306.19 | 106,795 | +1.84(+0.60%) |
Oct 02, 2018 | 308.45 | 308.50 | 303.55 | 304.35 | 207,836 | -4.65(-1.50%) |
Oct 01, 2018 | 315.00 | 315.00 | 307.97 | 309.00 | 129,134 | -3.99(-1.27%) |
Sep 28, 2018 | 311.66 | 313.94 | 311.66 | 312.99 | 156,600 | +0.65(+0.21%) |
Sep 27, 2018 | 313.71 | 315.34 | 310.25 | 312.34 | 163,867 | +4.19(+1.36%) |
Sep 26, 2018 | 310.88 | 314.98 | 307.52 | 308.15 | 136,325 | -2.26(-0.73%) |
Sep 25, 2018 | 309.88 | 312.37 | 307.79 | 310.41 | 177,487 | +1.44(+0.47%) |
Sep 24, 2018 | 309.90 | 311.61 | 303.41 | 308.97 | 212,973 | +10.48(+3.51%) |
Sep 21, 2018 | 301.46 | 301.46 | 295.68 | 298.49 | 340,900 | -2.54(-0.84%) |
Sep 20, 2018 | 299.37 | 302.38 | 297.07 | 301.03 | 160,903 | +2.56(+0.86%) |
Sep 19, 2018 | 298.92 | 299.16 | 296.44 | 298.47 | 98,312 | -0.08(-0.03%) |
Sep 18, 2018 | 296.45 | 299.05 | 294.10 | 298.55 | 216,940 | +2.59(+0.88%) |
Sep 17, 2018 | 308.64 | 308.64 | 295.42 | 295.96 | 220,011 | -13.15(-4.25%) |
Sep 14, 2018 | 307.01 | 311.01 | 305.83 | 309.11 | 197,600 | +1.56(+0.51%) |
Sep 13, 2018 | 306.49 | 309.37 | 303.71 | 307.55 | 136,383 | +1.82(+0.60%) |
Sep 12, 2018 | 307.13 | 308.42 | 303.65 | 305.73 | 176,505 | -2.64(-0.86%) |
Sep 11, 2018 | 306.57 | 311.70 | 305.46 | 308.37 | 156,843 | +0.37(+0.12%) |
Sep 10, 2018 | 314.52 | 314.93 | 307.85 | 308.00 | 163,968 | -5.74(-1.83%) |
Sep 07, 2018 | 315.56 | 317.18 | 313.02 | 313.74 | 96,300 | -3.03(-0.96%) |
Sep 06, 2018 | 314.55 | 320.45 | 313.41 | 316.77 | 155,279 | +1.27(+0.40%) |
Sep 05, 2018 | 325.01 | 325.33 | 314.49 | 315.50 | 121,008 | -10.65(-3.27%) |
Sep 04, 2018 | 324.76 | 326.60 | 323.34 | 326.15 | 88,611 | +0.85(+0.26%) |
Aug 31, 2018 | 325.30 | 325.30 | 325.30 | 0 | -0.48(-0.15%) | |
Aug 30, 2018 | 324.11 | 328.59 | 323.71 | 325.78 | 99,474 | +1.20(+0.37%) |
Aug 29, 2018 | 324.67 | 325.40 | 322.79 | 324.58 | 71,510 | -0.08(-0.02%) |
Aug 28, 2018 | 325.59 | 326.00 | 321.63 | 324.66 | 146,640 | -0.10(-0.03%) |
Aug 27, 2018 | 319.96 | 325.64 | 319.96 | 324.76 | 106,397 | +6.00(+1.88%) |
Aug 24, 2018 | 316.73 | 319.93 | 316.73 | 318.76 | 79,300 | +1.71(+0.54%) |
Aug 23, 2018 | 320.92 | 321.71 | 316.37 | 317.05 | 159,386 | -4.27(-1.33%) |
Aug 22, 2018 | 317.47 | 321.55 | 315.89 | 321.32 | 83,744 | +2.70(+0.85%) |
Aug 21, 2018 | 315.20 | 321.29 | 315.20 | 318.62 | 98,889 | +3.29(+1.04%) |
Aug 20, 2018 | 316.72 | 318.94 | 311.45 | 315.33 | 101,583 | -1.23(-0.39%) |
Aug 17, 2018 | 317.85 | 319.23 | 314.00 | 316.56 | 144,500 | -1.32(-0.42%) |
Aug 16, 2018 | 320.60 | 323.00 | 316.78 | 317.88 | 90,944 | -2.24(-0.70%) |
Aug 15, 2018 | 323.34 | 324.60 | 316.12 | 320.12 | 134,424 | -4.91(-1.51%) |
Aug 14, 2018 | 323.52 | 328.95 | 321.64 | 325.03 | 124,722 | +2.10(+0.65%) |
Aug 13, 2018 | 320.16 | 324.67 | 318.91 | 322.93 | 178,878 | +3.13(+0.98%) |
Aug 10, 2018 | 315.98 | 321.48 | 315.98 | 319.80 | 155,800 | +1.69(+0.53%) |
Aug 09, 2018 | 316.79 | 321.41 | 316.08 | 318.11 | 104,757 | +1.71(+0.54%) |
Aug 08, 2018 | 345.15 | 345.15 | 314.43 | 316.40 | 307,674 | +7.43(+2.40%) |
Aug 07, 2018 | 316.00 | 317.28 | 307.34 | 308.97 | 239,034 | -6.48(-2.05%) |
Aug 06, 2018 | 313.00 | 316.76 | 313.00 | 315.45 | 156,376 | +3.27(+1.05%) |
Aug 03, 2018 | 311.17 | 313.89 | 308.10 | 312.18 | 83,100 | +0.46(+0.15%) |
Aug 02, 2018 | 309.83 | 314.12 | 309.06 | 311.72 | 186,512 | -0.01(-0.00%) |
Aug 01, 2018 | 308.82 | 314.33 | 308.31 | 311.73 | 121,157 | +5.08(+1.66%) |
Jul 31, 2018 | 305.04 | 309.00 | 304.43 | 306.65 | 110,861 | +2.51(+0.83%) |
Jul 30, 2018 | 307.32 | 307.71 | 301.61 | 304.14 | 86,654 | -3.30(-1.07%) |
Jul 27, 2018 | 314.23 | 314.23 | 302.86 | 307.44 | 118,900 | -6.17(-1.97%) |
Jul 26, 2018 | 312.04 | 313.83 | 309.15 | 313.61 | 95,468 | +1.82(+0.58%) |
Jul 25, 2018 | 308.50 | 311.79 | 307.80 | 311.79 | 83,821 | +3.80(+1.23%) |
Jul 24, 2018 | 309.62 | 311.20 | 305.14 | 307.99 | 143,608 | -0.13(-0.04%) |
Jul 23, 2018 | 305.87 | 309.62 | 302.26 | 308.12 | 122,866 | +2.68(+0.88%) |
Jul 20, 2018 | 306.84 | 307.48 | 305.00 | 305.44 | 49,236 | -0.95(-0.31%) |
Jul 19, 2018 | 303.15 | 307.63 | 303.15 | 306.39 | 101,202 | +2.89(+0.95%) |
Jul 18, 2018 | 302.29 | 304.23 | 300.35 | 303.50 | 74,961 | +0.88(+0.29%) |
Jul 17, 2018 | 299.63 | 303.18 | 298.88 | 302.62 | 75,219 | +2.10(+0.70%) |
Jul 16, 2018 | 304.93 | 306.18 | 298.69 | 300.52 | 67,811 | -3.43(-1.13%) |
Jul 13, 2018 | 302.39 | 306.39 | 301.66 | 303.95 | 102,584 | +1.68(+0.56%) |
Jul 12, 2018 | 301.88 | 303.88 | 299.28 | 302.27 | 86,298 | +2.80(+0.93%) |
Jul 11, 2018 | 301.60 | 301.77 | 297.85 | 299.47 | 127,889 | -3.48(-1.15%) |
Jul 10, 2018 | 303.98 | 305.00 | 300.29 | 302.95 | 99,931 | -0.12(-0.04%) |
Jul 09, 2018 | 299.59 | 304.82 | 296.05 | 303.07 | 102,145 | +5.15(+1.73%) |
Jul 06, 2018 | 295.39 | 300.28 | 295.17 | 297.92 | 86,197 | +2.98(+1.01%) |
Jul 05, 2018 | 294.23 | 297.66 | 290.65 | 294.94 | 275,299 | +2.04(+0.70%) |
Jul 03, 2018 | 292.90 | 292.90 | 292.90 | 0 | +3.62(+1.25%) | |
Jul 02, 2018 | 287.26 | 290.90 | 285.83 | 289.28 | 148,224 | +0.74(+0.26%) |
Jun 29, 2018 | 289.34 | 291.88 | 287.02 | 288.54 | 140,531 | +0.28(+0.10%) |
Jun 28, 2018 | 284.51 | 288.33 | 282.66 | 288.26 | 131,385 | +3.80(+1.34%) |
Jun 27, 2018 | 289.91 | 294.30 | 284.30 | 284.46 | 106,643 | -5.95(-2.05%) |
Jun 26, 2018 | 289.50 | 292.81 | 289.24 | 290.41 | 120,405 | +0.79(+0.27%) |
Jun 25, 2018 | 299.40 | 300.77 | 285.83 | 289.62 | 153,201 | -8.70(-2.92%) |
Jun 22, 2018 | 301.34 | 301.34 | 297.41 | 298.32 | 130,426 | -1.52(-0.51%) |
Jun 21, 2018 | 298.84 | 302.82 | 297.67 | 299.84 | 157,139 | +3.08(+1.04%) |
Jun 20, 2018 | 298.50 | 302.38 | 294.00 | 296.76 | 132,220 | -3.11(-1.04%) |
Jun 19, 2018 | 302.56 | 296.75 | 299.87 | 120,427 | -1.59(-0.53%) | |
Jun 18, 2018 | 301.91 | 303.01 | 299.54 | 301.46 | 178,563 | -2.42(-0.80%) |
Jun 15, 2018 | 304.31 | 303.70 | 303.88 | 190,378 | +0.18(+0.06%) | |
Jun 14, 2018 | 300.32 | 303.87 | 300.01 | 303.70 | 83,576 | +2.64(+0.88%) |
Jun 13, 2018 | 301.23 | 304.32 | 300.22 | 301.06 | 194,632 | +0.27(+0.09%) |
Jun 12, 2018 | 300.31 | 304.36 | 300.04 | 300.79 | 84,002 | -0.21(-0.07%) |
Jun 11, 2018 | 299.92 | 301.58 | 297.56 | 301.00 | 65,431 | +1.41(+0.47%) |
Jun 08, 2018 | 297.43 | 300.43 | 295.08 | 299.59 | 109,870 | +2.59(+0.87%) |
Jun 07, 2018 | 299.37 | 299.37 | 293.97 | 297.00 | 184,208 | -0.47(-0.16%) |
Jun 06, 2018 | 297.59 | 297.47 | 171,192 | +6.25(+2.15%) | ||
Jun 05, 2018 | 293.03 | 294.80 | 289.10 | 291.22 | 173,628 | -1.66(-0.57%) |
Jun 04, 2018 | 290.97 | 293.31 | 289.61 | 292.88 | 176,146 | +2.24(+0.77%) |
Jun 01, 2018 | 289.26 | 292.75 | 287.27 | 290.64 | 152,533 | +3.51(+1.22%) |
May 31, 2018 | 288.60 | 292.39 | 285.76 | 287.13 | 111,567 | -3.76(-1.29%) |
May 30, 2018 | 288.29 | 293.15 | 287.71 | 290.89 | 256,669 | +4.83(+1.69%) |
May 29, 2018 | 284.80 | 287.89 | 282.97 | 286.06 | 84,670 | -1.87(-0.65%) |
May 25, 2018 | 287.93 | 287.93 | 287.93 | 0 | -1.13(-0.39%) | |
May 24, 2018 | 288.77 | 291.12 | 287.25 | 289.06 | 118,083 | +0.15(+0.05%) |
May 23, 2018 | 287.29 | 290.93 | 286.05 | 288.91 | 134,962 | -0.45(-0.16%) |
May 22, 2018 | 292.74 | 294.44 | 288.96 | 289.36 | 68,816 | -2.92(-1.00%) |
May 21, 2018 | 293.55 | 297.59 | 290.32 | 292.28 | 87,491 | +0.62(+0.21%) |
May 18, 2018 | 286.05 | 292.59 | 286.05 | 291.66 | 125,269 | +4.84(+1.69%) |
May 17, 2018 | 291.26 | 291.26 | 284.20 | 286.82 | 391,342 | -4.89(-1.68%) |
May 16, 2018 | 283.88 | 293.43 | 283.50 | 291.71 | 258,749 | +7.67(+2.70%) |
May 15, 2018 | 285.70 | 285.96 | 282.84 | 284.04 | 139,678 | -2.86(-1.00%) |
May 14, 2018 | 284.96 | 287.56 | 282.26 | 286.90 | 279,302 | +1.92(+0.67%) |
May 11, 2018 | 279.86 | 286.84 | 279.54 | 284.98 | 157,565 | +6.16(+2.21%) |
May 10, 2018 | 276.59 | 285.69 | 273.23 | 278.82 | 241,947 | +2.87(+1.04%) |
May 09, 2018 | 262.00 | 283.96 | 262.00 | 275.95 | 407,909 | +22.26(+8.77%) |
May 08, 2018 | 254.36 | 255.89 | 251.44 | 253.69 | 249,916 | -1.06(-0.42%) |
May 07, 2018 | 253.86 | 258.98 | 252.97 | 254.75 | 193,995 | +1.93(+0.76%) |
May 04, 2018 | 249.96 | 254.42 | 246.26 | 252.82 | 86,252 | +1.99(+0.79%) |
May 03, 2018 | 250.08 | 254.05 | 245.73 | 250.83 | 151,568 | -1.76(-0.70%) |
May 02, 2018 | 254.32 | 258.00 | 251.40 | 252.59 | 151,528 | -0.66(-0.26%) |