Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 252.25 | 254.59 | 249.10 | 251.72 | 385,307 | -0.97(-0.38%) |
Apr 29, 2019 | 248.33 | 255.35 | 247.75 | 252.69 | 530,815 | +5.06(+2.04%) |
Apr 26, 2019 | 242.00 | 247.87 | 234.77 | 247.63 | 1,142,000 | +0.27(+0.11%) |
Apr 25, 2019 | 248.28 | 251.39 | 241.09 | 247.36 | 455,127 | -1.52(-0.61%) |
Apr 24, 2019 | 249.52 | 250.26 | 246.23 | 248.88 | 571,608 | -0.87(-0.35%) |
Apr 23, 2019 | 242.20 | 250.02 | 240.62 | 249.75 | 472,811 | +7.08(+2.92%) |
Apr 22, 2019 | 242.47 | 244.23 | 240.97 | 242.67 | 303,981 | -0.47(-0.19%) |
Apr 18, 2019 | 245.15 | 245.59 | 240.47 | 243.14 | 482,100 | -2.58(-1.05%) |
Apr 17, 2019 | 246.94 | 247.61 | 242.55 | 245.72 | 420,091 | -0.48(-0.19%) |
Apr 16, 2019 | 241.01 | 246.51 | 239.90 | 246.20 | 567,851 | +6.09(+2.54%) |
Apr 15, 2019 | 243.30 | 244.68 | 239.03 | 240.11 | 299,500 | -3.63(-1.49%) |
Apr 12, 2019 | 242.69 | 246.90 | 239.00 | 243.74 | 488,200 | +5.31(+2.23%) |
Apr 11, 2019 | 238.37 | 241.47 | 236.38 | 238.43 | 301,715 | +1.16(+0.49%) |
Apr 10, 2019 | 234.27 | 237.31 | 231.40 | 237.27 | 316,553 | +2.73(+1.16%) |
Apr 09, 2019 | 237.44 | 237.84 | 233.65 | 234.54 | 495,853 | -4.38(-1.83%) |
Apr 08, 2019 | 236.68 | 239.08 | 235.45 | 238.92 | 311,871 | +1.46(+0.61%) |
Apr 05, 2019 | 236.53 | 237.54 | 234.63 | 237.46 | 296,500 | +1.44(+0.61%) |
Apr 04, 2019 | 233.39 | 238.54 | 232.84 | 236.02 | 337,775 | +2.24(+0.96%) |
Apr 03, 2019 | 235.22 | 237.87 | 233.63 | 233.78 | 607,591 | +1.42(+0.61%) |
Apr 02, 2019 | 229.53 | 234.55 | 227.01 | 232.36 | 441,221 | +1.62(+0.70%) |
Apr 01, 2019 | 225.00 | 231.38 | 223.86 | 230.74 | 765,939 | +8.38(+3.77%) |
Mar 29, 2019 | 225.32 | 226.00 | 220.72 | 222.36 | 483,700 | -0.23(-0.10%) |
Mar 28, 2019 | 218.74 | 222.99 | 217.98 | 222.59 | 687,128 | +4.29(+1.97%) |
Mar 27, 2019 | 219.03 | 220.00 | 215.52 | 218.30 | 401,633 | -1.59(-0.72%) |
Mar 26, 2019 | 216.71 | 220.14 | 216.09 | 219.89 | 447,559 | +5.22(+2.43%) |
Mar 25, 2019 | 212.41 | 216.88 | 211.83 | 214.67 | 537,040 | +2.48(+1.17%) |
Mar 22, 2019 | 223.94 | 225.23 | 207.70 | 212.19 | 1,182,300 | -16.12(-7.06%) |
Mar 21, 2019 | 233.68 | 234.93 | 227.60 | 228.31 | 880,133 | -8.40(-3.55%) |
Mar 20, 2019 | 245.18 | 245.66 | 236.43 | 236.71 | 492,705 | -8.82(-3.59%) |
Mar 19, 2019 | 252.69 | 253.60 | 244.65 | 245.53 | 304,434 | -4.74(-1.89%) |
Mar 18, 2019 | 246.73 | 251.28 | 246.73 | 250.27 | 353,336 | +4.06(+1.65%) |
Mar 15, 2019 | 245.95 | 248.54 | 245.51 | 246.21 | 553,500 | +0.73(+0.30%) |
Mar 14, 2019 | 245.79 | 246.32 | 242.65 | 245.48 | 364,436 | +1.47(+0.60%) |
Mar 13, 2019 | 243.15 | 244.76 | 240.34 | 244.01 | 457,134 | +3.07(+1.27%) |
Mar 12, 2019 | 242.99 | 243.31 | 238.72 | 240.94 | 423,630 | -1.25(-0.52%) |
Mar 11, 2019 | 240.64 | 242.46 | 238.88 | 242.19 | 397,424 | +2.50(+1.04%) |
Mar 08, 2019 | 236.79 | 239.88 | 235.50 | 239.69 | 323,800 | +0.49(+0.20%) |
Mar 07, 2019 | 241.69 | 241.69 | 236.38 | 239.20 | 377,924 | -3.55(-1.46%) |
Mar 06, 2019 | 247.00 | 249.23 | 241.80 | 242.75 | 247,614 | -5.26(-2.12%) |
Mar 05, 2019 | 249.44 | 253.74 | 244.77 | 248.01 | 326,920 | -1.08(-0.43%) |
Mar 04, 2019 | 250.95 | 254.47 | 246.61 | 249.09 | 348,240 | -0.58(-0.23%) |
Mar 01, 2019 | 249.82 | 252.72 | 246.97 | 249.67 | 316,200 | +2.51(+1.02%) |
Feb 28, 2019 | 253.15 | 254.98 | 246.91 | 247.16 | 373,066 | -3.35(-1.34%) |
Feb 27, 2019 | 245.29 | 251.00 | 244.00 | 250.51 | 377,715 | +5.42(+2.21%) |
Feb 26, 2019 | 246.19 | 248.58 | 245.00 | 245.09 | 279,644 | -2.69(-1.09%) |
Feb 25, 2019 | 248.19 | 250.56 | 245.82 | 247.78 | 360,843 | +1.96(+0.80%) |
Feb 22, 2019 | 246.43 | 246.90 | 243.63 | 245.82 | 457,100 | +0.17(+0.07%) |
Feb 21, 2019 | 250.47 | 250.47 | 245.00 | 245.65 | 445,904 | -5.16(-2.06%) |
Feb 20, 2019 | 249.00 | 250.89 | 247.34 | 250.81 | 244,623 | +1.96(+0.79%) |
Feb 19, 2019 | 244.43 | 249.88 | 243.01 | 248.85 | 482,517 | +1.90(+0.77%) |
Feb 15, 2019 | 242.61 | 247.85 | 241.08 | 246.95 | 510,100 | +6.56(+2.73%) |
Feb 14, 2019 | 240.70 | 242.91 | 238.72 | 240.39 | 430,434 | -3.73(-1.53%) |
Feb 13, 2019 | 243.84 | 245.35 | 241.47 | 244.12 | 528,725 | +1.99(+0.82%) |
Feb 12, 2019 | 240.67 | 245.82 | 240.67 | 242.13 | 456,378 | +3.38(+1.42%) |
Feb 11, 2019 | 234.55 | 239.11 | 234.32 | 238.75 | 444,264 | +5.53(+2.37%) |
Feb 08, 2019 | 234.89 | 236.89 | 229.10 | 233.22 | 401,600 | -2.91(-1.23%) |
Feb 07, 2019 | 237.39 | 241.81 | 232.88 | 236.13 | 395,255 | -0.70(-0.30%) |
Feb 06, 2019 | 235.10 | 237.48 | 234.35 | 236.83 | 394,920 | +1.00(+0.42%) |
Feb 05, 2019 | 239.52 | 239.54 | 234.49 | 235.83 | 441,316 | -3.73(-1.56%) |
Feb 04, 2019 | 238.63 | 240.00 | 237.28 | 239.56 | 401,391 | +1.28(+0.54%) |
Feb 01, 2019 | 234.83 | 239.76 | 234.44 | 238.28 | 449,500 | +4.90(+2.10%) |
Jan 31, 2019 | 238.44 | 241.33 | 229.01 | 233.38 | 784,716 | -6.62(-2.76%) |
Jan 30, 2019 | 242.62 | 244.98 | 238.74 | 240.00 | 566,430 | -0.68(-0.28%) |
Jan 29, 2019 | 242.34 | 244.31 | 239.15 | 240.68 | 698,737 | -2.96(-1.21%) |
Jan 28, 2019 | 239.39 | 244.02 | 235.01 | 243.64 | 776,987 | +1.55(+0.64%) |
Jan 25, 2019 | 239.00 | 244.43 | 228.67 | 242.09 | 1,257,100 | +13.73(+6.01%) |
Jan 24, 2019 | 225.61 | 229.09 | 221.00 | 228.36 | 886,375 | +3.02(+1.34%) |
Jan 23, 2019 | 228.51 | 228.58 | 221.94 | 225.34 | 508,833 | -0.40(-0.18%) |
Jan 22, 2019 | 228.43 | 230.34 | 224.56 | 225.74 | 552,055 | -5.25(-2.27%) |
Jan 18, 2019 | 227.72 | 232.63 | 224.14 | 230.99 | 553,100 | +5.62(+2.49%) |
Jan 17, 2019 | 224.34 | 226.84 | 219.75 | 225.37 | 602,874 | +0.60(+0.27%) |
Jan 16, 2019 | 220.82 | 227.46 | 219.36 | 224.77 | 693,301 | +6.06(+2.77%) |
Jan 15, 2019 | 214.93 | 219.89 | 212.17 | 218.71 | 595,847 | +2.98(+1.38%) |
Jan 14, 2019 | 211.65 | 218.46 | 211.65 | 215.73 | 443,209 | +0.46(+0.21%) |
Jan 11, 2019 | 210.19 | 216.38 | 209.40 | 215.27 | 486,000 | +2.80(+1.32%) |
Jan 10, 2019 | 208.66 | 213.97 | 206.97 | 212.47 | 516,715 | +1.72(+0.82%) |
Jan 09, 2019 | 208.39 | 212.98 | 206.56 | 210.75 | 652,692 | +3.69(+1.78%) |
Jan 08, 2019 | 206.78 | 208.28 | 201.67 | 207.06 | 527,239 | +2.02(+0.99%) |
Jan 07, 2019 | 201.72 | 210.01 | 199.39 | 205.04 | 821,820 | +4.63(+2.31%) |
Jan 04, 2019 | 194.61 | 201.06 | 191.51 | 200.41 | 680,300 | +10.77(+5.68%) |
Jan 03, 2019 | 194.36 | 196.22 | 189.30 | 189.64 | 632,864 | -6.20(-3.17%) |
Jan 02, 2019 | 186.55 | 196.34 | 186.55 | 195.84 | 706,305 | +5.92(+3.12%) |
Dec 31, 2018 | 190.78 | 193.28 | 186.43 | 189.92 | 549,900 | +0.00(+0.00%) |
Dec 28, 2018 | 191.16 | 192.76 | 188.80 | 189.92 | 597,200 | -0.13(-0.07%) |
Dec 27, 2018 | 188.77 | 191.90 | 181.61 | 190.05 | 859,619 | -3.13(-1.62%) |
Dec 26, 2018 | 181.10 | 193.34 | 178.74 | 193.18 | 795,328 | +12.69(+7.03%) |
Dec 24, 2018 | 179.96 | 185.13 | 177.70 | 180.49 | 385,800 | -2.64(-1.44%) |
Dec 21, 2018 | 184.88 | 191.70 | 182.77 | 183.13 | 1,343,900 | -1.98(-1.07%) |
Dec 20, 2018 | 184.69 | 189.22 | 183.04 | 185.11 | 714,133 | -1.28(-0.69%) |
Dec 19, 2018 | 189.96 | 195.25 | 184.75 | 186.39 | 773,016 | -3.25(-1.71%) |
Dec 18, 2018 | 193.18 | 196.59 | 188.32 | 189.64 | 807,820 | -3.12(-1.62%) |
Dec 17, 2018 | 190.27 | 197.19 | 189.14 | 192.76 | 709,185 | +1.05(+0.55%) |
Dec 14, 2018 | 192.86 | 197.26 | 190.88 | 191.71 | 730,600 | -4.42(-2.25%) |
Dec 13, 2018 | 204.76 | 205.73 | 195.26 | 196.13 | 892,824 | -7.90(-3.87%) |
Dec 12, 2018 | 204.92 | 206.21 | 200.16 | 204.03 | 686,378 | +3.13(+1.56%) |
Dec 11, 2018 | 207.27 | 209.58 | 198.68 | 200.90 | 733,677 | -3.30(-1.62%) |
Dec 10, 2018 | 205.01 | 207.68 | 197.71 | 204.20 | 905,648 | -1.60(-0.78%) |
Dec 07, 2018 | 218.81 | 221.57 | 203.49 | 205.80 | 1,344,700 | -13.35(-6.09%) |
Dec 06, 2018 | 231.30 | 231.99 | 207.51 | 219.15 | 2,512,175 | -21.28(-8.85%) |
Dec 04, 2018 | 253.61 | 255.11 | 237.44 | 240.43 | 1,166,100 | -15.55(-6.07%) |
Dec 03, 2018 | 260.47 | 263.16 | 254.81 | 255.98 | 1,172,641 | +1.17(+0.46%) |
Nov 30, 2018 | 243.40 | 256.36 | 242.32 | 254.81 | 1,093,700 | +11.09(+4.55%) |
Nov 29, 2018 | 242.15 | 244.71 | 237.20 | 243.72 | 695,312 | -0.88(-0.36%) |
Nov 28, 2018 | 241.27 | 244.64 | 237.77 | 244.60 | 620,091 | +8.35(+3.53%) |
Nov 27, 2018 | 234.69 | 238.10 | 234.11 | 236.25 | 417,113 | +0.87(+0.37%) |
Nov 26, 2018 | 229.48 | 236.74 | 229.48 | 235.38 | 617,647 | +8.71(+3.84%) |
Nov 23, 2018 | 227.04 | 230.40 | 225.00 | 226.67 | 225,000 | -2.04(-0.89%) |
Nov 21, 2018 | 228.71 | 228.71 | 228.71 | 0 | -0.54(-0.24%) | |
Nov 20, 2018 | 233.23 | 235.06 | 228.22 | 229.25 | 881,748 | -11.09(-4.61%) |
Nov 19, 2018 | 240.28 | 243.55 | 236.42 | 240.34 | 802,341 | +0.19(+0.08%) |
Nov 16, 2018 | 237.36 | 242.76 | 235.12 | 240.15 | 482,000 | -0.19(-0.08%) |
Nov 15, 2018 | 232.84 | 241.01 | 230.64 | 240.34 | 553,128 | +6.32(+2.70%) |
Nov 14, 2018 | 243.62 | 243.62 | 229.75 | 234.02 | 1,086,321 | -8.64(-3.56%) |
Nov 13, 2018 | 242.50 | 246.63 | 240.74 | 242.66 | 376,277 | +1.69(+0.70%) |
Nov 12, 2018 | 246.58 | 248.12 | 240.29 | 240.97 | 480,114 | -6.39(-2.58%) |
Nov 09, 2018 | 249.75 | 250.85 | 242.93 | 247.36 | 532,800 | -3.17(-1.27%) |
Nov 08, 2018 | 251.60 | 256.13 | 248.45 | 250.53 | 471,767 | -1.69(-0.67%) |
Nov 07, 2018 | 247.65 | 252.98 | 246.37 | 252.22 | 858,158 | +5.67(+2.30%) |
Nov 06, 2018 | 244.24 | 247.22 | 241.71 | 246.55 | 522,381 | +2.97(+1.22%) |
Nov 05, 2018 | 244.37 | 246.14 | 238.52 | 243.58 | 523,758 | -0.58(-0.24%) |
Nov 02, 2018 | 242.96 | 249.19 | 241.85 | 244.16 | 823,400 | +3.49(+1.45%) |
Nov 01, 2018 | 239.00 | 244.93 | 236.46 | 240.67 | 827,927 | +3.44(+1.45%) |
Oct 31, 2018 | 233.00 | 246.91 | 233.00 | 237.23 | 1,338,109 | +8.87(+3.88%) |
Oct 30, 2018 | 225.35 | 228.68 | 216.32 | 228.36 | 1,747,364 | +4.17(+1.86%) |
Oct 29, 2018 | 235.83 | 238.43 | 220.42 | 224.19 | 1,643,021 | -7.60(-3.28%) |
Oct 26, 2018 | 220.90 | 239.38 | 220.01 | 231.79 | 2,572,200 | -32.13(-12.17%) |
Oct 25, 2018 | 262.50 | 268.95 | 259.43 | 263.92 | 892,671 | +5.97(+2.31%) |
Oct 24, 2018 | 273.86 | 274.18 | 257.60 | 257.95 | 758,325 | -15.36(-5.62%) |
Oct 23, 2018 | 271.16 | 275.50 | 265.43 | 273.31 | 1,032,265 | -3.75(-1.35%) |
Oct 22, 2018 | 283.77 | 286.05 | 276.20 | 277.06 | 660,647 | -4.78(-1.70%) |
Oct 19, 2018 | 290.20 | 295.95 | 281.79 | 281.84 | 792,100 | -7.37(-2.55%) |
Oct 18, 2018 | 296.27 | 297.93 | 288.22 | 289.21 | 513,335 | -7.77(-2.62%) |
Oct 17, 2018 | 292.74 | 298.42 | 289.26 | 296.98 | 373,192 | +2.43(+0.82%) |
Oct 16, 2018 | 289.99 | 295.30 | 285.24 | 294.55 | 545,304 | +7.40(+2.58%) |
Oct 15, 2018 | 289.54 | 292.17 | 281.53 | 287.15 | 621,210 | -2.86(-0.99%) |
Oct 12, 2018 | 298.92 | 303.55 | 282.62 | 290.01 | 1,118,000 | -2.88(-0.98%) |
Oct 11, 2018 | 298.64 | 302.88 | 291.80 | 292.89 | 867,308 | -8.25(-2.74%) |
Oct 10, 2018 | 317.29 | 317.29 | 301.08 | 301.14 | 755,590 | -14.91(-4.72%) |
Oct 09, 2018 | 317.41 | 318.48 | 314.92 | 316.05 | 276,503 | -2.32(-0.73%) |
Oct 08, 2018 | 319.38 | 320.00 | 312.92 | 318.37 | 357,576 | -1.34(-0.42%) |
Oct 05, 2018 | 321.19 | 322.91 | 316.37 | 319.71 | 353,700 | -0.90(-0.28%) |
Oct 04, 2018 | 324.16 | 330.50 | 317.44 | 320.61 | 503,349 | -0.78(-0.24%) |
Oct 03, 2018 | 310.29 | 322.32 | 310.20 | 321.39 | 489,115 | +14.44(+4.70%) |
Oct 02, 2018 | 311.67 | 313.63 | 304.21 | 306.95 | 504,978 | -5.25(-1.68%) |
Oct 01, 2018 | 313.07 | 315.81 | 311.12 | 312.20 | 356,052 | +1.37(+0.44%) |
Sep 28, 2018 | 311.96 | 313.14 | 310.15 | 310.83 | 456,900 | -2.30(-0.73%) |
Sep 27, 2018 | 316.24 | 319.12 | 312.05 | 313.13 | 379,589 | -3.51(-1.11%) |
Sep 26, 2018 | 322.61 | 322.61 | 315.41 | 316.64 | 463,065 | -4.57(-1.42%) |
Sep 25, 2018 | 321.65 | 323.54 | 320.41 | 321.21 | 250,712 | +0.38(+0.12%) |
Sep 24, 2018 | 324.10 | 324.91 | 318.98 | 320.83 | 268,694 | -3.26(-1.01%) |
Sep 21, 2018 | 327.78 | 329.88 | 322.92 | 324.09 | 628,800 | -3.58(-1.09%) |
Sep 20, 2018 | 320.49 | 329.45 | 320.49 | 327.67 | 518,618 | +8.45(+2.65%) |
Sep 19, 2018 | 317.00 | 322.49 | 316.48 | 319.22 | 471,860 | +2.50(+0.79%) |
Sep 18, 2018 | 318.74 | 320.03 | 316.35 | 316.72 | 332,513 | -1.85(-0.58%) |
Sep 17, 2018 | 319.73 | 323.74 | 314.17 | 318.57 | 302,210 | -0.72(-0.23%) |
Sep 14, 2018 | 315.69 | 321.32 | 314.53 | 319.29 | 332,100 | +4.48(+1.42%) |
Sep 13, 2018 | 319.36 | 321.98 | 314.03 | 314.81 | 283,506 | -2.60(-0.82%) |
Sep 12, 2018 | 320.36 | 326.51 | 315.32 | 317.41 | 429,056 | -7.97(-2.45%) |
Sep 11, 2018 | 324.00 | 326.94 | 323.01 | 325.38 | 223,596 | +1.25(+0.39%) |
Sep 10, 2018 | 324.07 | 327.65 | 322.40 | 324.13 | 258,515 | +1.41(+0.44%) |
Sep 07, 2018 | 322.99 | 325.25 | 320.29 | 322.72 | 366,800 | +2.25(+0.70%) |
Sep 06, 2018 | 325.73 | 327.48 | 319.67 | 320.47 | 326,932 | -5.26(-1.61%) |
Sep 05, 2018 | 325.24 | 327.58 | 322.78 | 325.73 | 351,368 | -0.48(-0.15%) |
Sep 04, 2018 | 322.33 | 327.80 | 322.12 | 326.21 | 362,489 | +3.46(+1.07%) |
Aug 31, 2018 | 322.75 | 322.75 | 322.75 | 0 | +1.87(+0.58%) | |
Aug 30, 2018 | 322.74 | 323.50 | 320.43 | 320.88 | 242,648 | -2.58(-0.80%) |
Aug 29, 2018 | 327.30 | 327.89 | 320.35 | 323.46 | 314,807 | -3.13(-0.96%) |
Aug 28, 2018 | 332.08 | 332.90 | 323.95 | 326.59 | 585,632 | -4.65(-1.40%) |
Aug 27, 2018 | 328.16 | 332.90 | 327.12 | 331.24 | 263,727 | +4.71(+1.44%) |
Aug 24, 2018 | 327.00 | 329.18 | 325.14 | 326.53 | 434,900 | +0.78(+0.24%) |
Aug 23, 2018 | 326.97 | 329.34 | 321.85 | 325.75 | 348,605 | -0.41(-0.13%) |
Aug 22, 2018 | 326.90 | 330.00 | 325.95 | 326.16 | 193,178 | -2.57(-0.78%) |
Aug 21, 2018 | 325.19 | 330.27 | 324.50 | 328.73 | 391,762 | +4.42(+1.36%) |
Aug 20, 2018 | 320.35 | 324.91 | 318.50 | 324.31 | 402,101 | +3.55(+1.11%) |
Aug 17, 2018 | 321.16 | 322.27 | 319.39 | 320.76 | 595,000 | -0.65(-0.20%) |
Aug 16, 2018 | 318.77 | 325.94 | 316.08 | 321.41 | 327,615 | +5.49(+1.74%) |
Aug 15, 2018 | 318.00 | 319.99 | 314.46 | 315.92 | 357,704 | -4.31(-1.35%) |
Aug 14, 2018 | 317.33 | 320.68 | 314.66 | 320.23 | 245,137 | +4.94(+1.57%) |
Aug 13, 2018 | 317.24 | 321.80 | 314.80 | 315.29 | 345,610 | -1.46(-0.46%) |
Aug 10, 2018 | 315.59 | 318.69 | 313.83 | 316.75 | 297,100 | -2.25(-0.71%) |
Aug 09, 2018 | 321.15 | 322.31 | 316.76 | 319.00 | 287,427 | -2.95(-0.92%) |
Aug 08, 2018 | 321.50 | 323.47 | 320.20 | 321.95 | 251,703 | -0.12(-0.04%) |
Aug 07, 2018 | 324.77 | 328.17 | 319.76 | 322.07 | 331,053 | -2.70(-0.83%) |
Aug 06, 2018 | 322.71 | 328.76 | 318.38 | 324.77 | 460,489 | +3.11(+0.97%) |
Aug 03, 2018 | 321.94 | 324.86 | 319.74 | 321.66 | 544,700 | +0.85(+0.26%) |
Aug 02, 2018 | 310.59 | 321.37 | 309.32 | 320.81 | 370,009 | +7.27(+2.32%) |
Aug 01, 2018 | 308.24 | 315.88 | 308.24 | 313.54 | 494,846 | +5.66(+1.84%) |
Jul 31, 2018 | 302.97 | 308.99 | 301.50 | 307.88 | 754,404 | +6.28(+2.08%) |
Jul 30, 2018 | 317.69 | 321.07 | 301.03 | 301.60 | 930,267 | -15.72(-4.95%) |
Jul 27, 2018 | 320.03 | 333.74 | 314.70 | 317.32 | 1,088,600 | +6.09(+1.96%) |
Jul 26, 2018 | 311.77 | 316.18 | 310.79 | 311.23 | 627,065 | +0.47(+0.15%) |
Jul 25, 2018 | 311.72 | 313.99 | 308.66 | 310.76 | 418,429 | -1.16(-0.37%) |
Jul 24, 2018 | 317.64 | 310.42 | 311.92 | 379,319 | -3.56(-1.13%) | |
Jul 23, 2018 | 308.85 | 316.27 | 308.14 | 315.48 | 345,816 | +6.76(+2.19%) |
Jul 20, 2018 | 310.77 | 305.18 | 308.72 | 291,893 | +1.70(+0.55%) | |
Jul 19, 2018 | 307.47 | 308.29 | 302.77 | 307.02 | 306,583 | -1.72(-0.56%) |
Jul 18, 2018 | 309.46 | 312.13 | 307.58 | 308.74 | 469,068 | +0.55(+0.18%) |
Jul 17, 2018 | 302.06 | 310.10 | 301.40 | 308.19 | 521,409 | +5.80(+1.92%) |
Jul 16, 2018 | 296.61 | 304.19 | 296.61 | 302.39 | 411,474 | +7.09(+2.40%) |
Jul 13, 2018 | 299.76 | 300.49 | 294.03 | 295.30 | 433,704 | -5.19(-1.73%) |
Jul 12, 2018 | 300.92 | 296.76 | 300.49 | 386,221 | -0.43(-0.14%) | |
Jul 11, 2018 | 300.93 | 305.45 | 295.06 | 300.92 | 308,035 | -1.00(-0.33%) |
Jul 10, 2018 | 304.25 | 307.46 | 299.45 | 301.92 | 399,198 | -2.33(-0.77%) |
Jul 09, 2018 | 296.65 | 305.40 | 296.65 | 304.25 | 444,003 | +8.83(+2.99%) |
Jul 06, 2018 | 289.80 | 296.98 | 288.20 | 295.42 | 408,157 | +3.97(+1.36%) |
Jul 05, 2018 | 291.94 | 292.63 | 288.50 | 291.45 | 451,022 | +2.43(+0.84%) |
Jul 03, 2018 | 289.02 | 289.02 | 289.02 | 0 | -3.22(-1.10%) | |
Jul 02, 2018 | 285.45 | 294.42 | 284.42 | 292.24 | 442,975 | +3.48(+1.21%) |
Jun 29, 2018 | 293.23 | 298.42 | 288.56 | 288.76 | 472,560 | -2.89(-0.99%) |
Jun 28, 2018 | 290.24 | 293.14 | 287.57 | 291.65 | 654,710 | +2.32(+0.80%) |
Jun 27, 2018 | 300.38 | 302.18 | 288.98 | 289.33 | 806,502 | -9.98(-3.33%) |
Jun 26, 2018 | 301.37 | 302.89 | 298.57 | 299.31 | 773,521 | -2.85(-0.94%) |
Jun 25, 2018 | 308.49 | 308.49 | 297.48 | 302.16 | 756,431 | -8.01(-2.58%) |
Jun 22, 2018 | 319.08 | 319.28 | 309.65 | 310.17 | 778,185 | -5.91(-1.87%) |
Jun 21, 2018 | 317.25 | 321.10 | 312.13 | 316.08 | 318,351 | -2.40(-0.75%) |
Jun 20, 2018 | 320.98 | 317.64 | 318.48 | 254,461 | +1.70(+0.54%) | |
Jun 19, 2018 | 313.24 | 317.02 | 310.12 | 316.78 | 557,447 | -1.49(-0.47%) |
Jun 18, 2018 | 312.93 | 319.38 | 312.03 | 318.27 | 260,180 | +2.45(+0.78%) |
Jun 15, 2018 | 318.31 | 311.38 | 315.82 | 935,663 | -0.67(-0.21%) | |
Jun 14, 2018 | 320.59 | 320.60 | 314.49 | 316.49 | 416,948 | -3.84(-1.20%) |
Jun 13, 2018 | 320.53 | 325.41 | 316.85 | 320.33 | 360,893 | +0.19(+0.06%) |
Jun 12, 2018 | 322.72 | 323.38 | 317.36 | 320.14 | 298,018 | -0.97(-0.30%) |
Jun 11, 2018 | 327.91 | 329.65 | 319.25 | 321.11 | 371,193 | -4.61(-1.42%) |
Jun 08, 2018 | 322.21 | 326.21 | 319.87 | 325.72 | 384,148 | +3.32(+1.03%) |
Jun 07, 2018 | 325.00 | 326.57 | 319.41 | 322.40 | 456,057 | -1.19(-0.37%) |
Jun 06, 2018 | 325.72 | 323.59 | 453,472 | +4.89(+1.53%) | ||
Jun 05, 2018 | 320.21 | 321.83 | 317.62 | 318.70 | 374,772 | -0.82(-0.26%) |
Jun 04, 2018 | 318.52 | 319.99 | 316.25 | 319.52 | 443,351 | +1.79(+0.56%) |
Jun 01, 2018 | 316.93 | 319.69 | 315.96 | 317.73 | 677,103 | +5.60(+1.79%) |
May 31, 2018 | 314.92 | 316.67 | 310.20 | 312.13 | 515,637 | -2.85(-0.90%) |
May 30, 2018 | 312.09 | 317.77 | 310.66 | 314.98 | 695,260 | +7.99(+2.60%) |
May 29, 2018 | 315.77 | 316.58 | 305.16 | 306.99 | 877,410 | -12.47(-3.90%) |
May 25, 2018 | 319.46 | 319.46 | 319.46 | 0 | -2.83(-0.88%) | |
May 24, 2018 | 322.70 | 323.76 | 317.60 | 322.29 | 356,093 | -1.41(-0.44%) |
May 23, 2018 | 320.81 | 324.47 | 319.37 | 323.70 | 443,307 | -0.61(-0.19%) |
May 22, 2018 | 323.67 | 327.91 | 322.86 | 324.31 | 284,361 | +2.11(+0.65%) |
May 21, 2018 | 324.63 | 326.24 | 321.26 | 322.20 | 469,332 | +0.42(+0.13%) |
May 18, 2018 | 324.00 | 325.93 | 320.00 | 321.78 | 386,033 | -1.58(-0.49%) |
May 17, 2018 | 321.97 | 325.35 | 319.63 | 323.36 | 675,525 | +1.27(+0.39%) |
May 16, 2018 | 319.92 | 325.38 | 318.14 | 322.09 | 361,381 | +0.80(+0.25%) |
May 15, 2018 | 317.96 | 323.00 | 317.92 | 321.29 | 445,518 | +2.09(+0.65%) |
May 14, 2018 | 321.20 | 322.56 | 318.05 | 319.20 | 481,843 | -1.82(-0.57%) |
May 11, 2018 | 321.50 | 324.77 | 319.58 | 321.02 | 343,294 | +0.74(+0.23%) |
May 10, 2018 | 317.84 | 323.70 | 315.84 | 320.28 | 401,818 | +3.16(+1.00%) |
May 09, 2018 | 313.44 | 318.71 | 310.44 | 317.12 | 387,706 | +4.39(+1.40%) |
May 08, 2018 | 306.51 | 313.93 | 306.51 | 312.73 | 538,230 | +5.41(+1.76%) |
May 07, 2018 | 306.00 | 309.48 | 303.10 | 307.32 | 363,839 | +1.50(+0.49%) |
May 04, 2018 | 302.13 | 309.23 | 297.96 | 305.82 | 508,955 | +2.34(+0.77%) |
May 03, 2018 | 303.00 | 306.09 | 294.23 | 303.48 | 639,333 | -2.53(-0.83%) |
May 02, 2018 | 304.22 | 309.40 | 299.78 | 306.01 | 846,622 | +0.55(+0.18%) |