Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 225.66 | 229.57 | 223.72 | 227.50 | 180,270 | +1.51(+0.67%) |
Apr 29, 2019 | 225.38 | 229.64 | 225.29 | 225.99 | 132,400 | +0.44(+0.20%) |
Apr 26, 2019 | 226.27 | 227.87 | 223.48 | 225.55 | 219,100 | -0.13(-0.06%) |
Apr 25, 2019 | 227.82 | 227.82 | 222.29 | 225.68 | 169,988 | -2.20(-0.97%) |
Apr 24, 2019 | 224.80 | 228.55 | 223.62 | 227.88 | 94,279 | +2.79(+1.24%) |
Apr 23, 2019 | 225.46 | 227.88 | 223.30 | 225.09 | 185,346 | -0.60(-0.27%) |
Apr 22, 2019 | 220.95 | 225.95 | 220.49 | 225.69 | 196,467 | +3.90(+1.76%) |
Apr 18, 2019 | 226.49 | 229.53 | 219.13 | 221.79 | 282,700 | -3.53(-1.57%) |
Apr 17, 2019 | 235.01 | 236.85 | 223.32 | 225.32 | 523,650 | -9.23(-3.94%) |
Apr 16, 2019 | 235.25 | 236.47 | 232.45 | 234.55 | 307,240 | -0.14(-0.06%) |
Apr 15, 2019 | 234.25 | 236.41 | 234.23 | 234.69 | 164,257 | +0.80(+0.34%) |
Apr 12, 2019 | 231.43 | 234.49 | 230.13 | 233.89 | 119,600 | +3.42(+1.48%) |
Apr 11, 2019 | 229.86 | 230.79 | 225.68 | 230.47 | 368,715 | +1.22(+0.53%) |
Apr 10, 2019 | 231.00 | 231.22 | 227.55 | 229.25 | 171,754 | -1.69(-0.73%) |
Apr 09, 2019 | 232.39 | 235.35 | 229.31 | 230.94 | 154,451 | -2.54(-1.09%) |
Apr 08, 2019 | 232.27 | 234.72 | 230.13 | 233.48 | 246,343 | +1.17(+0.50%) |
Apr 05, 2019 | 233.27 | 236.29 | 230.64 | 232.31 | 245,200 | -0.69(-0.30%) |
Apr 04, 2019 | 235.84 | 236.72 | 232.53 | 233.00 | 231,616 | -2.45(-1.04%) |
Apr 03, 2019 | 237.96 | 238.05 | 233.18 | 235.45 | 331,987 | -0.96(-0.41%) |
Apr 02, 2019 | 237.36 | 237.39 | 232.81 | 236.41 | 220,392 | -0.70(-0.30%) |
Apr 01, 2019 | 241.22 | 242.35 | 236.21 | 237.11 | 264,959 | -2.22(-0.93%) |
Mar 29, 2019 | 239.16 | 240.39 | 235.35 | 239.33 | 135,500 | +2.05(+0.86%) |
Mar 28, 2019 | 235.20 | 238.00 | 229.43 | 237.28 | 118,400 | +2.44(+1.04%) |
Mar 27, 2019 | 236.45 | 237.70 | 230.01 | 234.84 | 121,708 | -1.22(-0.52%) |
Mar 26, 2019 | 232.46 | 239.68 | 232.39 | 236.06 | 155,508 | +4.51(+1.95%) |
Mar 25, 2019 | 229.55 | 233.99 | 228.68 | 231.55 | 124,083 | +2.28(+0.99%) |
Mar 22, 2019 | 235.38 | 235.88 | 228.73 | 229.27 | 191,500 | -7.02(-2.97%) |
Mar 21, 2019 | 236.48 | 238.36 | 231.58 | 236.29 | 114,257 | -0.76(-0.32%) |
Mar 20, 2019 | 239.93 | 239.93 | 235.89 | 237.05 | 136,064 | -2.84(-1.18%) |
Mar 19, 2019 | 239.33 | 243.22 | 231.55 | 239.89 | 136,208 | +0.81(+0.34%) |
Mar 18, 2019 | 232.39 | 239.33 | 231.41 | 239.08 | 204,409 | +6.23(+2.68%) |
Mar 15, 2019 | 235.14 | 237.76 | 231.79 | 232.85 | 170,200 | -1.22(-0.52%) |
Mar 14, 2019 | 235.14 | 236.23 | 233.00 | 234.07 | 108,312 | -0.87(-0.37%) |
Mar 13, 2019 | 239.25 | 239.60 | 234.35 | 234.94 | 183,111 | -4.12(-1.72%) |
Mar 12, 2019 | 237.01 | 239.60 | 236.07 | 239.06 | 146,947 | +2.99(+1.27%) |
Mar 11, 2019 | 234.00 | 236.96 | 233.15 | 236.07 | 161,434 | +2.74(+1.17%) |
Mar 08, 2019 | 231.01 | 233.75 | 230.40 | 233.33 | 196,300 | +1.04(+0.45%) |
Mar 07, 2019 | 231.30 | 233.84 | 230.66 | 232.29 | 203,433 | +1.35(+0.58%) |
Mar 06, 2019 | 234.40 | 234.40 | 230.33 | 230.94 | 283,280 | -3.24(-1.38%) |
Mar 05, 2019 | 235.73 | 237.27 | 231.35 | 234.18 | 241,122 | -2.02(-0.86%) |
Mar 04, 2019 | 253.67 | 253.67 | 235.10 | 236.20 | 176,526 | -16.26(-6.44%) |
Mar 01, 2019 | 247.65 | 259.12 | 244.00 | 252.46 | 291,800 | +6.70(+2.73%) |
Feb 28, 2019 | 245.99 | 248.89 | 241.94 | 245.76 | 174,474 | -0.57(-0.23%) |
Feb 27, 2019 | 246.16 | 247.47 | 243.53 | 246.33 | 176,854 | -0.74(-0.30%) |
Feb 26, 2019 | 250.68 | 252.00 | 245.19 | 247.07 | 98,320 | -3.56(-1.42%) |
Feb 25, 2019 | 251.79 | 253.92 | 249.41 | 250.63 | 291,124 | +0.67(+0.27%) |
Feb 22, 2019 | 254.12 | 254.49 | 248.78 | 249.96 | 202,400 | -3.03(-1.20%) |
Feb 21, 2019 | 252.02 | 254.25 | 251.12 | 252.99 | 71,676 | -0.02(-0.01%) |
Feb 20, 2019 | 252.40 | 254.11 | 250.55 | 253.01 | 87,940 | +0.19(+0.08%) |
Feb 19, 2019 | 252.95 | 254.29 | 250.88 | 252.82 | 93,467 | -0.46(-0.18%) |
Feb 15, 2019 | 250.78 | 255.01 | 250.78 | 253.28 | 117,300 | +3.44(+1.38%) |
Feb 14, 2019 | 249.46 | 251.21 | 245.59 | 249.84 | 104,833 | -0.29(-0.12%) |
Feb 13, 2019 | 248.32 | 250.37 | 245.43 | 250.13 | 165,433 | +3.14(+1.27%) |
Feb 12, 2019 | 252.38 | 254.75 | 246.97 | 246.99 | 206,361 | -3.45(-1.38%) |
Feb 11, 2019 | 247.78 | 251.66 | 246.84 | 250.44 | 116,049 | +3.73(+1.51%) |
Feb 08, 2019 | 246.46 | 248.35 | 244.67 | 246.71 | 103,800 | -1.51(-0.61%) |
Feb 07, 2019 | 249.51 | 251.91 | 246.79 | 248.22 | 74,023 | -3.52(-1.40%) |
Feb 06, 2019 | 251.82 | 253.37 | 248.96 | 251.74 | 75,520 | -0.31(-0.12%) |
Feb 05, 2019 | 250.09 | 253.80 | 249.85 | 252.05 | 95,698 | +2.92(+1.17%) |
Feb 04, 2019 | 245.78 | 249.45 | 242.95 | 249.13 | 114,957 | +2.33(+0.94%) |
Feb 01, 2019 | 247.05 | 251.58 | 244.17 | 246.80 | 180,200 | -2.00(-0.80%) |
Jan 31, 2019 | 240.46 | 249.24 | 238.25 | 248.80 | 130,117 | +8.51(+3.54%) |
Jan 30, 2019 | 242.80 | 242.80 | 235.47 | 240.29 | 162,698 | -0.71(-0.29%) |
Jan 29, 2019 | 238.99 | 244.73 | 234.58 | 241.00 | 116,362 | +1.00(+0.42%) |
Jan 28, 2019 | 240.83 | 242.52 | 237.84 | 240.00 | 93,081 | -3.19(-1.31%) |
Jan 25, 2019 | 241.29 | 244.91 | 240.38 | 243.19 | 86,900 | +2.86(+1.19%) |
Jan 24, 2019 | 237.37 | 240.91 | 232.41 | 240.33 | 88,298 | +3.29(+1.39%) |
Jan 23, 2019 | 239.28 | 240.57 | 235.69 | 237.04 | 106,461 | -1.82(-0.76%) |
Jan 22, 2019 | 236.74 | 241.49 | 236.68 | 238.86 | 152,539 | +0.77(+0.32%) |
Jan 18, 2019 | 235.15 | 240.84 | 233.26 | 238.09 | 272,200 | +4.59(+1.97%) |
Jan 17, 2019 | 230.57 | 234.63 | 230.53 | 233.50 | 209,917 | +2.37(+1.03%) |
Jan 16, 2019 | 232.40 | 233.73 | 229.41 | 231.13 | 152,201 | +0.07(+0.03%) |
Jan 15, 2019 | 227.68 | 232.88 | 225.78 | 231.06 | 302,272 | +3.56(+1.56%) |
Jan 14, 2019 | 228.45 | 228.45 | 225.68 | 227.50 | 175,923 | -2.12(-0.92%) |
Jan 11, 2019 | 231.89 | 234.04 | 227.51 | 229.62 | 165,800 | -2.96(-1.27%) |
Jan 10, 2019 | 239.32 | 243.00 | 231.83 | 232.58 | 246,627 | -7.58(-3.16%) |
Jan 09, 2019 | 245.19 | 246.63 | 239.76 | 240.16 | 260,392 | +6.48(+2.77%) |
Jan 08, 2019 | 225.56 | 233.88 | 225.56 | 233.68 | 173,417 | +9.47(+4.22%) |
Jan 07, 2019 | 228.47 | 229.75 | 223.47 | 224.21 | 314,719 | -4.11(-1.80%) |
Jan 04, 2019 | 224.09 | 230.40 | 221.53 | 228.32 | 213,300 | +7.23(+3.27%) |
Jan 03, 2019 | 224.83 | 226.16 | 219.29 | 221.09 | 150,327 | -4.72(-2.09%) |
Jan 02, 2019 | 227.28 | 228.26 | 222.40 | 225.81 | 187,187 | -3.82(-1.66%) |
Dec 31, 2018 | 226.80 | 230.25 | 225.71 | 229.63 | 254,100 | +4.51(+2.00%) |
Dec 28, 2018 | 223.30 | 227.47 | 218.20 | 225.12 | 227,600 | +2.41(+1.08%) |
Dec 27, 2018 | 219.09 | 222.85 | 214.28 | 222.71 | 238,253 | -0.20(-0.09%) |
Dec 26, 2018 | 214.48 | 223.16 | 212.35 | 222.91 | 168,204 | +9.78(+4.59%) |
Dec 24, 2018 | 213.00 | 217.78 | 210.94 | 213.13 | 124,600 | -2.37(-1.10%) |
Dec 21, 2018 | 218.45 | 222.61 | 212.92 | 215.50 | 471,400 | -3.64(-1.66%) |
Dec 20, 2018 | 218.34 | 220.84 | 214.56 | 219.14 | 326,006 | +0.70(+0.32%) |
Dec 19, 2018 | 222.81 | 225.45 | 216.42 | 218.44 | 330,918 | -4.18(-1.88%) |
Dec 18, 2018 | 221.85 | 225.26 | 218.78 | 222.62 | 465,345 | +3.90(+1.78%) |
Dec 17, 2018 | 219.57 | 222.77 | 214.33 | 218.72 | 333,526 | -2.74(-1.24%) |
Dec 14, 2018 | 226.85 | 228.57 | 220.67 | 221.46 | 354,300 | -7.12(-3.11%) |
Dec 13, 2018 | 235.34 | 236.66 | 226.62 | 228.58 | 268,805 | -5.94(-2.53%) |
Dec 12, 2018 | 237.31 | 240.82 | 234.52 | 234.52 | 220,573 | -0.78(-0.33%) |
Dec 11, 2018 | 237.45 | 240.00 | 234.71 | 235.30 | 383,797 | -0.10(-0.04%) |
Dec 10, 2018 | 233.46 | 236.76 | 230.91 | 235.40 | 160,977 | +3.46(+1.49%) |
Dec 07, 2018 | 236.85 | 238.93 | 229.64 | 231.94 | 274,600 | -6.31(-2.65%) |
Dec 06, 2018 | 235.13 | 241.39 | 231.01 | 238.25 | 291,640 | -0.61(-0.26%) |
Dec 04, 2018 | 248.08 | 248.08 | 238.18 | 238.86 | 385,500 | -8.85(-3.57%) |
Dec 03, 2018 | 239.84 | 248.17 | 239.79 | 247.71 | 335,909 | +7.22(+3.00%) |
Nov 30, 2018 | 241.67 | 244.17 | 238.75 | 240.49 | 220,700 | -1.28(-0.53%) |
Nov 29, 2018 | 243.09 | 244.95 | 238.42 | 241.77 | 162,244 | -1.94(-0.80%) |
Nov 28, 2018 | 241.31 | 244.54 | 238.49 | 243.71 | 256,378 | +2.87(+1.19%) |
Nov 27, 2018 | 239.72 | 243.00 | 233.60 | 240.84 | 332,266 | +0.84(+0.35%) |
Nov 26, 2018 | 236.44 | 240.43 | 232.74 | 240.00 | 310,016 | +6.84(+2.93%) |
Nov 23, 2018 | 234.83 | 240.41 | 230.55 | 233.16 | 123,300 | -3.30(-1.40%) |
Nov 21, 2018 | 236.46 | 236.46 | 236.46 | 0 | +3.29(+1.41%) | |
Nov 20, 2018 | 233.73 | 241.57 | 231.10 | 233.17 | 335,675 | -2.83(-1.20%) |
Nov 19, 2018 | 239.51 | 244.65 | 233.00 | 236.00 | 497,856 | -6.49(-2.68%) |
Nov 16, 2018 | 240.00 | 245.36 | 237.14 | 242.49 | 401,800 | -1.47(-0.60%) |
Nov 15, 2018 | 225.37 | 245.12 | 225.37 | 243.96 | 845,630 | +19.46(+8.67%) |
Nov 14, 2018 | 224.86 | 226.57 | 220.00 | 224.50 | 576,733 | +3.45(+1.56%) |
Nov 13, 2018 | 220.10 | 221.62 | 215.38 | 221.05 | 441,180 | +1.67(+0.76%) |
Nov 12, 2018 | 231.63 | 231.76 | 216.72 | 219.38 | 380,215 | -12.63(-5.44%) |
Nov 09, 2018 | 231.95 | 233.03 | 222.00 | 232.01 | 695,300 | -28.23(-10.85%) |
Nov 08, 2018 | 259.38 | 262.73 | 254.21 | 260.24 | 469,957 | +0.74(+0.29%) |
Nov 07, 2018 | 260.50 | 265.33 | 258.48 | 259.50 | 312,199 | +1.74(+0.68%) |
Nov 06, 2018 | 257.49 | 262.30 | 255.23 | 257.76 | 237,282 | -1.21(-0.47%) |
Nov 05, 2018 | 260.11 | 264.08 | 256.97 | 258.97 | 223,685 | -4.42(-1.68%) |
Nov 02, 2018 | 262.24 | 266.75 | 258.99 | 263.39 | 155,700 | +1.67(+0.64%) |
Nov 01, 2018 | 255.67 | 262.15 | 252.62 | 261.72 | 172,977 | +6.99(+2.74%) |
Oct 31, 2018 | 259.36 | 264.92 | 252.75 | 254.73 | 300,589 | -3.15(-1.22%) |
Oct 30, 2018 | 252.51 | 258.31 | 250.36 | 257.88 | 115,441 | +5.07(+2.01%) |
Oct 29, 2018 | 257.36 | 265.20 | 248.48 | 252.81 | 245,263 | -0.55(-0.22%) |
Oct 26, 2018 | 253.14 | 258.44 | 247.01 | 253.36 | 142,200 | -4.38(-1.70%) |
Oct 25, 2018 | 256.16 | 259.89 | 251.20 | 257.74 | 120,145 | +2.90(+1.14%) |
Oct 24, 2018 | 264.98 | 268.34 | 254.08 | 254.84 | 133,107 | -11.10(-4.17%) |
Oct 23, 2018 | 262.55 | 269.88 | 259.01 | 265.94 | 195,066 | -0.03(-0.01%) |
Oct 22, 2018 | 265.13 | 284.69 | 262.48 | 265.97 | 91,705 | +1.27(+0.48%) |
Oct 19, 2018 | 272.02 | 272.02 | 262.00 | 264.70 | 186,600 | -6.38(-2.35%) |
Oct 18, 2018 | 276.48 | 278.21 | 268.97 | 271.08 | 155,573 | -5.27(-1.91%) |
Oct 17, 2018 | 275.04 | 277.95 | 271.22 | 276.35 | 150,049 | +2.02(+0.74%) |
Oct 16, 2018 | 265.18 | 276.00 | 265.18 | 274.33 | 197,584 | +10.78(+4.09%) |
Oct 15, 2018 | 264.63 | 264.63 | 261.00 | 263.55 | 151,808 | -2.25(-0.85%) |
Oct 12, 2018 | 265.63 | 267.23 | 259.70 | 265.80 | 167,000 | +4.95(+1.90%) |
Oct 11, 2018 | 259.86 | 265.14 | 257.76 | 260.85 | 183,685 | +0.65(+0.25%) |
Oct 10, 2018 | 268.16 | 270.38 | 256.70 | 260.20 | 175,753 | -7.95(-2.96%) |
Oct 09, 2018 | 266.93 | 272.59 | 266.46 | 268.15 | 122,724 | +0.55(+0.21%) |
Oct 08, 2018 | 273.50 | 273.50 | 262.50 | 267.60 | 258,727 | -6.05(-2.21%) |
Oct 05, 2018 | 273.00 | 275.27 | 269.58 | 273.65 | 216,200 | +1.01(+0.37%) |
Oct 04, 2018 | 277.47 | 278.04 | 269.81 | 272.64 | 204,990 | -5.65(-2.03%) |
Oct 03, 2018 | 278.84 | 280.60 | 274.23 | 278.29 | 284,322 | +0.45(+0.16%) |
Oct 02, 2018 | 280.19 | 281.86 | 276.19 | 277.84 | 158,679 | -3.17(-1.13%) |
Oct 01, 2018 | 284.59 | 286.28 | 279.24 | 281.01 | 157,702 | -1.74(-0.62%) |
Sep 28, 2018 | 281.05 | 286.45 | 279.90 | 282.75 | 178,500 | +2.05(+0.73%) |
Sep 27, 2018 | 280.55 | 283.10 | 278.60 | 280.70 | 189,136 | +0.90(+0.32%) |
Sep 26, 2018 | 278.80 | 280.55 | 276.05 | 279.80 | 402,436 | +1.55(+0.56%) |
Sep 25, 2018 | 271.90 | 278.90 | 270.80 | 278.25 | 256,214 | +7.10(+2.62%) |
Sep 24, 2018 | 265.75 | 271.55 | 263.35 | 271.15 | 200,576 | +5.65(+2.13%) |
Sep 21, 2018 | 265.15 | 267.80 | 264.70 | 265.50 | 471,300 | -0.25(-0.09%) |
Sep 20, 2018 | 268.75 | 269.25 | 265.50 | 265.75 | 171,587 | -1.10(-0.41%) |
Sep 19, 2018 | 268.95 | 270.30 | 264.05 | 266.85 | 193,865 | -3.15(-1.17%) |
Sep 18, 2018 | 270.85 | 275.05 | 263.26 | 270.00 | 204,041 | -2.15(-0.79%) |
Sep 17, 2018 | 283.50 | 285.90 | 271.45 | 272.15 | 313,950 | -10.70(-3.78%) |
Sep 14, 2018 | 286.60 | 288.90 | 276.01 | 282.85 | 281,700 | +0.00(+0.00%) |
Sep 13, 2018 | 301.25 | 303.05 | 278.50 | 282.85 | 510,608 | -19.45(-6.43%) |
Sep 12, 2018 | 306.15 | 310.23 | 298.35 | 302.30 | 104,423 | -4.10(-1.34%) |
Sep 11, 2018 | 296.90 | 308.39 | 296.90 | 306.40 | 271,620 | +8.90(+2.99%) |
Sep 10, 2018 | 297.60 | 312.45 | 292.65 | 297.50 | 190,094 | +0.70(+0.24%) |
Sep 07, 2018 | 300.30 | 305.00 | 295.65 | 296.80 | 144,200 | -4.10(-1.36%) |
Sep 06, 2018 | 300.85 | 303.25 | 298.35 | 300.90 | 200,589 | -0.75(-0.25%) |
Sep 05, 2018 | 307.85 | 309.80 | 297.98 | 301.65 | 139,914 | -5.98(-1.94%) |
Sep 04, 2018 | 305.95 | 310.60 | 305.80 | 307.62 | 148,903 | +1.62(+0.53%) |
Aug 31, 2018 | 306.00 | 306.00 | 306.00 | 0 | +2.35(+0.77%) | |
Aug 30, 2018 | 305.00 | 305.67 | 302.65 | 303.65 | 92,690 | -2.45(-0.80%) |
Aug 29, 2018 | 304.50 | 307.00 | 304.50 | 306.10 | 89,330 | +1.85(+0.61%) |
Aug 28, 2018 | 305.70 | 308.35 | 300.85 | 304.25 | 158,783 | -1.25(-0.41%) |
Aug 27, 2018 | 305.25 | 308.25 | 301.05 | 305.50 | 180,787 | +1.50(+0.49%) |
Aug 24, 2018 | 299.65 | 304.85 | 299.52 | 304.00 | 203,100 | +5.00(+1.67%) |
Aug 23, 2018 | 301.75 | 301.75 | 298.25 | 299.00 | 128,733 | -1.50(-0.50%) |
Aug 22, 2018 | 301.95 | 304.85 | 297.35 | 300.50 | 166,546 | -1.90(-0.63%) |
Aug 21, 2018 | 298.75 | 303.20 | 298.25 | 302.40 | 160,029 | +5.00(+1.68%) |
Aug 20, 2018 | 295.30 | 297.70 | 291.35 | 297.40 | 100,170 | +3.00(+1.02%) |
Aug 17, 2018 | 294.70 | 295.35 | 291.15 | 294.40 | 127,900 | +0.65(+0.22%) |
Aug 16, 2018 | 296.65 | 296.65 | 292.05 | 293.75 | 128,482 | -2.70(-0.91%) |
Aug 15, 2018 | 293.05 | 296.85 | 286.70 | 296.45 | 192,729 | +3.25(+1.11%) |
Aug 14, 2018 | 289.00 | 296.30 | 285.57 | 293.20 | 407,117 | +0.05(+0.02%) |
Aug 13, 2018 | 293.65 | 301.20 | 292.30 | 293.15 | 199,787 | +0.75(+0.26%) |
Aug 10, 2018 | 320.75 | 321.70 | 290.90 | 292.40 | 511,100 | -3.15(-1.07%) |
Aug 09, 2018 | 285.90 | 296.30 | 285.90 | 295.55 | 209,392 | +9.35(+3.27%) |
Aug 08, 2018 | 286.30 | 290.70 | 282.56 | 286.20 | 208,448 | +0.10(+0.03%) |
Aug 07, 2018 | 298.20 | 298.20 | 281.85 | 286.10 | 281,978 | -11.35(-3.82%) |
Aug 06, 2018 | 292.95 | 297.50 | 292.05 | 297.45 | 212,706 | +4.10(+1.40%) |
Aug 03, 2018 | 296.55 | 297.45 | 291.23 | 293.35 | 177,500 | -2.45(-0.83%) |
Aug 02, 2018 | 291.95 | 296.55 | 291.95 | 295.80 | 141,235 | +2.90(+0.99%) |
Aug 01, 2018 | 288.55 | 294.65 | 285.15 | 292.90 | 198,614 | +6.10(+2.13%) |
Jul 31, 2018 | 284.35 | 289.35 | 282.25 | 286.80 | 150,760 | +2.90(+1.02%) |
Jul 30, 2018 | 286.00 | 287.25 | 280.90 | 283.90 | 196,800 | -2.10(-0.73%) |
Jul 27, 2018 | 297.95 | 298.00 | 282.75 | 286.00 | 173,800 | -12.55(-4.20%) |
Jul 26, 2018 | 299.75 | 301.95 | 295.20 | 298.55 | 95,096 | -2.10(-0.70%) |
Jul 25, 2018 | 297.45 | 300.95 | 295.35 | 300.65 | 109,396 | +3.00(+1.01%) |
Jul 24, 2018 | 303.40 | 305.70 | 295.70 | 297.65 | 124,072 | -4.35(-1.44%) |
Jul 23, 2018 | 300.60 | 303.90 | 300.10 | 302.00 | 95,280 | +1.35(+0.45%) |
Jul 20, 2018 | 302.70 | 304.70 | 300.20 | 300.65 | 93,132 | -3.00(-0.99%) |
Jul 19, 2018 | 309.10 | 309.10 | 302.65 | 303.65 | 99,426 | -0.30(-0.10%) |
Jul 18, 2018 | 298.15 | 304.80 | 298.00 | 303.95 | 153,473 | +7.40(+2.50%) |
Jul 17, 2018 | 297.80 | 300.00 | 296.00 | 296.55 | 106,248 | -1.20(-0.40%) |
Jul 16, 2018 | 299.65 | 300.35 | 295.06 | 297.75 | 84,161 | -1.50(-0.50%) |
Jul 13, 2018 | 296.95 | 299.35 | 295.50 | 299.25 | 98,299 | +3.30(+1.12%) |
Jul 12, 2018 | 296.20 | 290.25 | 295.95 | 122,760 | +3.75(+1.28%) | |
Jul 11, 2018 | 294.40 | 297.95 | 291.93 | 292.20 | 121,836 | -4.05(-1.37%) |
Jul 10, 2018 | 296.15 | 296.68 | 293.48 | 296.25 | 113,741 | +1.45(+0.49%) |
Jul 09, 2018 | 296.15 | 296.85 | 292.60 | 294.80 | 279,776 | -0.50(-0.17%) |
Jul 06, 2018 | 290.15 | 295.90 | 288.65 | 295.30 | 109,450 | +6.10(+2.11%) |
Jul 05, 2018 | 291.20 | 287.05 | 289.20 | 272,790 | -0.40(-0.14%) | |
Jul 03, 2018 | 289.60 | 289.60 | 289.60 | 0 | -1.40(-0.48%) | |
Jul 02, 2018 | 293.00 | 293.95 | 288.50 | 291.00 | 162,199 | -2.65(-0.90%) |
Jun 29, 2018 | 293.70 | 295.55 | 292.25 | 293.65 | 151,306 | +0.90(+0.31%) |
Jun 28, 2018 | 287.90 | 293.10 | 285.02 | 292.75 | 123,893 | +4.15(+1.44%) |
Jun 27, 2018 | 294.50 | 295.95 | 286.00 | 288.60 | 148,029 | -9.60(-3.22%) |
Jun 26, 2018 | 290.95 | 300.30 | 289.55 | 298.20 | 169,351 | +7.35(+2.53%) |
Jun 25, 2018 | 296.30 | 299.40 | 289.00 | 290.85 | 240,800 | -3.80(-1.29%) |
Jun 22, 2018 | 300.45 | 302.62 | 293.95 | 294.65 | 1,564,769 | -5.05(-1.69%) |
Jun 21, 2018 | 301.30 | 301.95 | 294.75 | 299.70 | 152,269 | -0.65(-0.22%) |
Jun 20, 2018 | 302.20 | 302.75 | 300.20 | 300.35 | 120,106 | -1.60(-0.53%) |
Jun 19, 2018 | 300.40 | 302.45 | 299.35 | 301.95 | 159,740 | +0.15(+0.05%) |
Jun 18, 2018 | 302.95 | 305.90 | 300.90 | 301.80 | 119,810 | -6.10(-1.98%) |
Jun 15, 2018 | 309.75 | 304.35 | 307.90 | 214,975 | -1.85(-0.60%) | |
Jun 14, 2018 | 307.25 | 309.85 | 305.15 | 309.75 | 135,356 | +5.65(+1.86%) |
Jun 13, 2018 | 305.00 | 307.30 | 301.30 | 304.10 | 114,166 | -0.55(-0.18%) |
Jun 12, 2018 | 290.85 | 304.77 | 290.85 | 304.65 | 186,608 | +14.40(+4.96%) |
Jun 11, 2018 | 290.95 | 292.80 | 288.70 | 290.25 | 108,001 | -1.20(-0.41%) |
Jun 08, 2018 | 290.60 | 293.15 | 288.38 | 291.45 | 80,144 | +0.75(+0.26%) |
Jun 07, 2018 | 292.85 | 293.60 | 285.60 | 290.70 | 144,475 | -2.10(-0.72%) |
Jun 06, 2018 | 291.65 | 293.10 | 290.30 | 292.80 | 121,395 | +0.90(+0.31%) |
Jun 05, 2018 | 292.45 | 293.85 | 290.80 | 291.90 | 120,185 | -1.60(-0.55%) |
Jun 04, 2018 | 296.10 | 298.30 | 291.60 | 293.50 | 152,386 | -2.30(-0.78%) |
Jun 01, 2018 | 293.85 | 296.30 | 289.85 | 295.80 | 118,745 | +4.75(+1.63%) |
May 31, 2018 | 294.30 | 295.95 | 289.45 | 291.05 | 127,570 | -3.10(-1.05%) |
May 30, 2018 | 290.35 | 295.25 | 288.10 | 294.15 | 169,888 | +3.65(+1.26%) |
May 29, 2018 | 276.45 | 291.80 | 276.45 | 290.50 | 198,955 | +13.75(+4.97%) |
May 25, 2018 | 276.75 | 276.75 | 276.75 | 0 | +3.65(+1.34%) | |
May 24, 2018 | 276.00 | 282.40 | 272.45 | 273.10 | 105,268 | -3.30(-1.19%) |
May 23, 2018 | 275.30 | 280.66 | 273.35 | 276.40 | 106,489 | +0.25(+0.09%) |
May 22, 2018 | 277.90 | 279.50 | 270.05 | 276.15 | 84,276 | -0.75(-0.27%) |
May 21, 2018 | 277.65 | 278.75 | 274.75 | 276.90 | 100,065 | +1.70(+0.62%) |
May 18, 2018 | 274.95 | 277.00 | 273.02 | 275.20 | 126,396 | +1.05(+0.38%) |
May 17, 2018 | 272.75 | 274.90 | 271.85 | 274.15 | 110,945 | +1.20(+0.44%) |
May 16, 2018 | 269.50 | 273.05 | 268.85 | 272.95 | 134,215 | +3.15(+1.17%) |
May 15, 2018 | 269.85 | 270.50 | 265.75 | 269.80 | 155,486 | -0.55(-0.20%) |
May 14, 2018 | 265.35 | 272.30 | 264.10 | 270.35 | 201,235 | +5.80(+2.19%) |
May 11, 2018 | 263.10 | 265.25 | 261.15 | 264.55 | 136,876 | +1.65(+0.63%) |
May 10, 2018 | 265.75 | 272.80 | 254.36 | 262.90 | 332,854 | +9.85(+3.89%) |
May 09, 2018 | 259.90 | 259.90 | 251.60 | 253.05 | 177,654 | -6.20(-2.39%) |
May 08, 2018 | 262.60 | 263.35 | 258.90 | 259.25 | 77,023 | -5.10(-1.93%) |
May 07, 2018 | 259.40 | 265.77 | 259.25 | 264.35 | 115,959 | +5.45(+2.11%) |
May 04, 2018 | 258.45 | 260.80 | 253.70 | 258.90 | 99,129 | +0.35(+0.14%) |
May 03, 2018 | 256.50 | 261.20 | 254.45 | 258.55 | 121,358 | +1.05(+0.41%) |
May 02, 2018 | 256.35 | 259.70 | 254.35 | 257.50 | 114,830 | +0.65(+0.25%) |