Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 238.00 | 240.77 | 232.87 | 233.86 | 472,739 | -1.80(-0.76%) |
Oct 30, 2018 | 231.11 | 236.16 | 230.13 | 235.66 | 400,756 | +5.19(+2.25%) |
Oct 29, 2018 | 232.03 | 232.75 | 227.98 | 230.47 | 589,564 | +1.64(+0.72%) |
Oct 26, 2018 | 230.40 | 230.72 | 225.48 | 228.83 | 273,102 | -4.24(-1.82%) |
Oct 25, 2018 | 229.00 | 235.06 | 228.13 | 233.07 | 278,356 | +5.28(+2.32%) |
Oct 24, 2018 | 232.06 | 235.12 | 227.51 | 227.79 | 251,813 | -5.14(-2.21%) |
Oct 23, 2018 | 230.04 | 235.41 | 225.19 | 232.93 | 308,950 | -0.68(-0.29%) |
Oct 22, 2018 | 236.32 | 237.32 | 231.30 | 233.61 | 245,440 | -2.83(-1.20%) |
Oct 19, 2018 | 238.37 | 241.76 | 234.67 | 236.44 | 251,381 | -1.78(-0.75%) |
Oct 18, 2018 | 241.46 | 241.88 | 236.84 | 238.21 | 375,810 | -3.55(-1.47%) |
Oct 17, 2018 | 242.55 | 242.93 | 238.89 | 241.76 | 387,988 | -0.80(-0.33%) |
Oct 16, 2018 | 242.68 | 243.79 | 241.59 | 242.56 | 342,626 | +0.54(+0.22%) |
Oct 15, 2018 | 241.18 | 245.40 | 238.03 | 242.01 | 263,268 | +0.86(+0.35%) |
Oct 12, 2018 | 242.26 | 243.03 | 236.77 | 241.16 | 341,866 | +3.59(+1.51%) |
Oct 11, 2018 | 240.26 | 244.82 | 237.19 | 237.56 | 365,863 | -3.35(-1.39%) |
Oct 10, 2018 | 242.71 | 243.00 | 238.18 | 240.91 | 524,414 | -1.73(-0.71%) |
Oct 09, 2018 | 242.94 | 245.01 | 240.77 | 242.64 | 186,379 | -0.75(-0.31%) |
Oct 08, 2018 | 245.82 | 246.31 | 239.74 | 243.39 | 267,814 | -2.97(-1.21%) |
Oct 05, 2018 | 246.61 | 248.85 | 242.46 | 246.37 | 234,293 | -0.44(-0.18%) |
Oct 04, 2018 | 252.73 | 252.73 | 245.24 | 246.80 | 304,533 | -6.45(-2.55%) |
Oct 03, 2018 | 257.72 | 258.20 | 253.03 | 253.25 | 264,134 | -3.89(-1.51%) |
Oct 02, 2018 | 256.54 | 258.08 | 253.84 | 257.14 | 266,734 | -0.78(-0.30%) |
Oct 01, 2018 | 259.82 | 261.03 | 256.66 | 257.92 | 173,586 | -0.57(-0.22%) |
Sep 28, 2018 | 258.41 | 261.12 | 257.07 | 258.49 | 329,925 | +0.81(+0.31%) |
Sep 27, 2018 | 261.37 | 261.73 | 257.13 | 257.68 | 199,345 | -3.63(-1.39%) |
Sep 26, 2018 | 263.46 | 263.46 | 260.48 | 261.31 | 322,646 | -1.52(-0.58%) |
Sep 25, 2018 | 261.44 | 263.82 | 260.53 | 262.83 | 478,763 | +1.55(+0.59%) |
Sep 24, 2018 | 261.38 | 262.90 | 258.77 | 261.29 | 329,096 | -0.76(-0.29%) |
Sep 21, 2018 | 262.29 | 263.12 | 259.68 | 262.04 | 527,880 | -0.27(-0.10%) |
Sep 20, 2018 | 263.26 | 265.20 | 261.56 | 262.32 | 494,884 | -0.54(-0.21%) |
Sep 19, 2018 | 261.77 | 262.95 | 260.03 | 262.86 | 502,748 | +1.60(+0.61%) |
Sep 18, 2018 | 258.24 | 263.44 | 252.57 | 261.26 | 376,364 | +1.75(+0.67%) |
Sep 17, 2018 | 262.29 | 262.29 | 258.19 | 259.51 | 533,050 | -3.20(-1.22%) |
Sep 14, 2018 | 259.39 | 263.22 | 259.20 | 262.70 | 468,998 | +3.02(+1.16%) |
Sep 13, 2018 | 255.63 | 260.81 | 255.13 | 259.68 | 464,251 | +4.63(+1.82%) |
Sep 12, 2018 | 247.28 | 257.06 | 246.61 | 255.05 | 517,987 | +7.28(+2.94%) |
Sep 11, 2018 | 244.81 | 249.05 | 243.15 | 247.77 | 309,600 | +2.21(+0.90%) |
Sep 10, 2018 | 246.19 | 249.87 | 242.39 | 245.56 | 497,414 | +4.50(+1.87%) |
Sep 07, 2018 | 239.82 | 242.08 | 238.00 | 241.06 | 364,101 | +0.15(+0.06%) |
Sep 06, 2018 | 235.30 | 241.37 | 235.09 | 240.91 | 316,080 | +5.32(+2.26%) |
Sep 05, 2018 | 239.46 | 239.58 | 235.04 | 235.59 | 514,707 | -4.35(-1.81%) |
Sep 04, 2018 | 239.92 | 241.72 | 238.26 | 239.94 | 332,859 | -0.42(-0.17%) |
Aug 31, 2018 | 240.36 | 240.36 | 240.36 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.75 | 242.67 | 238.85 | 241.70 | 237,536 | +0.30(+0.12%) |
Aug 29, 2018 | 240.42 | 242.26 | 238.62 | 241.40 | 225,615 | +1.05(+0.44%) |
Aug 28, 2018 | 242.53 | 243.28 | 240.00 | 240.35 | 217,707 | -0.71(-0.29%) |
Aug 27, 2018 | 240.76 | 242.34 | 239.35 | 241.06 | 262,804 | +0.50(+0.21%) |
Aug 24, 2018 | 240.14 | 242.10 | 239.06 | 240.56 | 250,558 | +1.23(+0.52%) |
Aug 23, 2018 | 239.48 | 240.99 | 238.32 | 239.32 | 206,772 | -1.19(-0.50%) |
Aug 22, 2018 | 234.97 | 241.26 | 234.67 | 240.52 | 402,077 | +3.90(+1.65%) |
Aug 21, 2018 | 235.32 | 236.97 | 234.55 | 236.62 | 315,475 | +2.56(+1.09%) |
Aug 20, 2018 | 232.48 | 236.02 | 232.04 | 234.07 | 356,337 | +2.72(+1.18%) |
Aug 17, 2018 | 230.23 | 232.30 | 229.71 | 231.35 | 262,705 | +1.15(+0.50%) |
Aug 16, 2018 | 228.49 | 231.88 | 228.06 | 230.20 | 346,154 | +1.91(+0.84%) |
Aug 15, 2018 | 223.60 | 229.99 | 223.60 | 228.29 | 572,857 | +3.86(+1.72%) |
Aug 14, 2018 | 224.93 | 225.87 | 223.41 | 224.43 | 155,746 | -0.31(-0.14%) |
Aug 13, 2018 | 222.49 | 226.93 | 221.07 | 224.74 | 320,393 | +3.45(+1.56%) |
Aug 10, 2018 | 223.78 | 225.16 | 220.70 | 221.29 | 213,297 | -3.81(-1.69%) |
Aug 09, 2018 | 226.80 | 227.95 | 224.09 | 225.10 | 235,820 | -0.54(-0.24%) |
Aug 08, 2018 | 230.09 | 234.07 | 225.14 | 225.64 | 320,473 | -4.40(-1.91%) |
Aug 07, 2018 | 234.22 | 234.22 | 229.34 | 230.05 | 432,906 | -4.31(-1.84%) |
Aug 06, 2018 | 237.76 | 239.96 | 232.64 | 234.35 | 465,519 | -4.13(-1.73%) |
Aug 03, 2018 | 240.68 | 244.20 | 238.06 | 238.49 | 563,914 | -3.06(-1.27%) |
Aug 02, 2018 | 245.41 | 249.75 | 236.25 | 241.55 | 1,495,971 | -21.14(-8.05%) |
Aug 01, 2018 | 263.91 | 266.65 | 262.52 | 262.69 | 215,129 | -1.84(-0.70%) |
Jul 31, 2018 | 263.88 | 267.14 | 262.05 | 264.53 | 303,902 | +1.88(+0.72%) |
Jul 30, 2018 | 266.62 | 266.62 | 262.00 | 262.65 | 205,843 | -4.25(-1.59%) |
Jul 27, 2018 | 271.22 | 271.22 | 264.76 | 266.90 | 159,999 | -3.64(-1.34%) |
Jul 26, 2018 | 269.84 | 271.93 | 268.70 | 270.54 | 171,063 | +0.18(+0.06%) |
Jul 25, 2018 | 266.33 | 270.94 | 266.33 | 270.36 | 130,181 | +3.41(+1.28%) |
Jul 24, 2018 | 270.12 | 271.50 | 265.11 | 266.95 | 114,082 | -3.30(-1.22%) |
Jul 23, 2018 | 266.20 | 270.42 | 264.70 | 270.24 | 112,404 | +3.03(+1.13%) |
Jul 20, 2018 | 269.53 | 270.15 | 266.92 | 267.22 | 130,371 | -1.86(-0.69%) |
Jul 19, 2018 | 268.11 | 270.87 | 267.29 | 269.08 | 218,100 | +1.04(+0.39%) |
Jul 18, 2018 | 269.64 | 271.30 | 266.71 | 268.04 | 131,208 | -1.25(-0.46%) |
Jul 17, 2018 | 264.37 | 270.02 | 264.37 | 269.29 | 170,732 | +4.82(+1.82%) |
Jul 16, 2018 | 266.99 | 270.10 | 263.27 | 264.47 | 213,032 | -2.94(-1.10%) |
Jul 13, 2018 | 269.31 | 270.55 | 267.25 | 267.41 | 153,684 | -2.35(-0.87%) |
Jul 12, 2018 | 268.14 | 270.25 | 267.26 | 269.76 | 114,025 | +1.89(+0.71%) |
Jul 11, 2018 | 269.43 | 272.19 | 266.14 | 267.87 | 133,517 | -2.08(-0.77%) |
Jul 10, 2018 | 270.57 | 271.38 | 269.07 | 269.94 | 148,605 | -0.02(-0.01%) |
Jul 09, 2018 | 267.31 | 270.18 | 267.31 | 269.96 | 163,741 | +3.91(+1.47%) |
Jul 06, 2018 | 263.06 | 266.32 | 263.06 | 266.05 | 166,338 | +3.09(+1.18%) |
Jul 05, 2018 | 263.56 | 265.11 | 260.18 | 262.96 | 161,023 | +1.08(+0.41%) |
Jul 03, 2018 | 261.88 | 261.88 | 261.88 | 0 | +2.31(+0.89%) | |
Jul 02, 2018 | 257.97 | 260.54 | 256.06 | 259.57 | 216,254 | -0.59(-0.23%) |
Jun 29, 2018 | 261.94 | 263.23 | 259.98 | 260.17 | 307,288 | -1.13(-0.43%) |
Jun 28, 2018 | 260.93 | 262.02 | 258.40 | 261.30 | 220,264 | +0.14(+0.05%) |
Jun 27, 2018 | 267.04 | 269.15 | 261.01 | 261.16 | 325,589 | -6.36(-2.38%) |
Jun 26, 2018 | 268.75 | 269.68 | 265.67 | 267.53 | 329,506 | -0.13(-0.05%) |
Jun 25, 2018 | 273.19 | 273.19 | 265.71 | 267.66 | 181,094 | -5.60(-2.05%) |
Jun 22, 2018 | 272.02 | 275.27 | 268.40 | 273.26 | 500,482 | +2.07(+0.77%) |
Jun 21, 2018 | 270.01 | 272.64 | 267.19 | 271.19 | 249,292 | +2.18(+0.81%) |
Jun 20, 2018 | 270.04 | 271.35 | 268.20 | 269.00 | 273,775 | +0.94(+0.35%) |
Jun 19, 2018 | 270.22 | 271.82 | 267.22 | 268.06 | 491,049 | -3.41(-1.25%) |
Jun 18, 2018 | 271.37 | 272.67 | 268.38 | 271.47 | 464,104 | -2.16(-0.79%) |
Jun 15, 2018 | 275.64 | 272.72 | 273.63 | 669,003 | -2.01(-0.73%) | |
Jun 14, 2018 | 276.53 | 277.86 | 274.02 | 275.64 | 479,154 | -0.27(-0.10%) |
Jun 13, 2018 | 277.19 | 278.96 | 274.91 | 275.91 | 395,990 | -0.42(-0.15%) |
Jun 12, 2018 | 275.81 | 276.62 | 275.21 | 276.33 | 205,324 | +0.95(+0.35%) |
Jun 11, 2018 | 274.22 | 276.04 | 271.85 | 275.38 | 218,528 | +0.59(+0.22%) |
Jun 08, 2018 | 269.81 | 275.04 | 269.03 | 274.78 | 224,758 | +5.59(+2.08%) |
Jun 07, 2018 | 270.46 | 270.85 | 266.61 | 269.20 | 263,576 | -1.25(-0.46%) |
Jun 06, 2018 | 271.27 | 270.45 | 200,043 | +1.67(+0.62%) | ||
Jun 05, 2018 | 265.14 | 269.64 | 265.14 | 268.78 | 309,977 | +4.73(+1.79%) |
Jun 04, 2018 | 262.34 | 265.19 | 260.86 | 264.05 | 288,409 | +3.05(+1.17%) |
Jun 01, 2018 | 261.77 | 261.77 | 257.85 | 261.00 | 267,188 | +1.85(+0.72%) |
May 31, 2018 | 258.05 | 260.78 | 256.95 | 259.15 | 654,870 | +0.24(+0.09%) |
May 30, 2018 | 255.66 | 261.85 | 255.66 | 258.90 | 252,436 | +4.97(+1.96%) |
May 29, 2018 | 256.38 | 257.75 | 252.70 | 253.94 | 233,707 | -4.00(-1.55%) |
May 25, 2018 | 257.93 | 257.93 | 257.93 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.02 | 259.23 | 255.36 | 258.68 | 271,436 | +0.76(+0.29%) |
May 23, 2018 | 252.60 | 258.52 | 252.60 | 257.93 | 256,439 | +3.63(+1.43%) |
May 22, 2018 | 258.99 | 259.03 | 253.60 | 254.30 | 301,944 | -4.24(-1.64%) |
May 21, 2018 | 257.88 | 258.62 | 256.26 | 258.54 | 217,066 | +2.12(+0.82%) |
May 18, 2018 | 251.99 | 256.74 | 251.08 | 256.42 | 483,677 | +4.72(+1.88%) |
May 17, 2018 | 251.81 | 252.40 | 249.73 | 251.70 | 277,946 | +0.37(+0.15%) |
May 16, 2018 | 251.17 | 254.26 | 249.29 | 251.33 | 350,136 | -0.21(-0.08%) |
May 15, 2018 | 256.19 | 257.08 | 250.62 | 251.54 | 323,457 | -5.79(-2.25%) |
May 14, 2018 | 258.11 | 261.18 | 256.22 | 257.33 | 230,561 | -0.05(-0.02%) |
May 11, 2018 | 260.85 | 261.07 | 253.48 | 257.38 | 420,317 | -2.78(-1.07%) |
May 10, 2018 | 259.67 | 261.81 | 258.88 | 260.16 | 265,732 | +1.41(+0.55%) |
May 09, 2018 | 259.39 | 260.11 | 257.25 | 258.75 | 286,711 | -0.60(-0.23%) |
May 08, 2018 | 262.88 | 264.23 | 258.80 | 259.35 | 248,760 | -4.53(-1.72%) |
May 07, 2018 | 263.11 | 266.32 | 261.52 | 263.88 | 310,776 | +1.26(+0.48%) |
May 04, 2018 | 258.19 | 262.62 | 254.58 | 262.62 | 409,037 | +4.79(+1.86%) |
May 03, 2018 | 260.85 | 265.11 | 254.30 | 257.84 | 553,388 | -3.33(-1.28%) |
May 02, 2018 | 261.11 | 263.60 | 259.67 | 261.17 | 374,838 | -0.77(-0.29%) |
May 01, 2018 | 258.69 | 262.81 | 258.05 | 261.94 | 244,224 | +2.42(+0.93%) |
Apr 30, 2018 | 263.37 | 263.81 | 259.46 | 259.51 | 221,086 | -2.75(-1.05%) |
Apr 27, 2018 | 261.05 | 263.56 | 259.21 | 262.26 | 209,524 | +1.55(+0.59%) |
Apr 26, 2018 | 257.74 | 261.52 | 256.26 | 260.71 | 191,299 | +4.49(+1.75%) |
Apr 25, 2018 | 254.74 | 256.48 | 252.73 | 256.23 | 342,984 | +1.08(+0.43%) |
Apr 24, 2018 | 264.12 | 264.12 | 252.04 | 255.14 | 289,807 | -8.07(-3.07%) |
Apr 23, 2018 | 262.21 | 265.00 | 260.00 | 263.21 | 271,685 | +0.65(+0.25%) |
Apr 20, 2018 | 261.08 | 263.30 | 259.24 | 262.56 | 249,746 | +1.35(+0.52%) |
Apr 19, 2018 | 259.56 | 261.61 | 258.19 | 261.22 | 160,344 | +0.91(+0.35%) |
Apr 18, 2018 | 257.89 | 262.01 | 256.17 | 260.31 | 163,621 | +2.17(+0.84%) |
Apr 17, 2018 | 255.75 | 259.02 | 252.09 | 258.14 | 226,469 | +3.82(+1.50%) |
Apr 16, 2018 | 252.04 | 256.21 | 249.75 | 254.32 | 208,342 | +4.84(+1.94%) |
Apr 13, 2018 | 251.24 | 251.24 | 247.74 | 249.48 | 260,295 | -0.68(-0.27%) |
Apr 12, 2018 | 248.91 | 250.83 | 247.51 | 250.15 | 216,630 | +2.83(+1.14%) |
Apr 11, 2018 | 245.76 | 247.97 | 245.24 | 247.33 | 207,886 | -0.31(-0.13%) |
Apr 10, 2018 | 243.88 | 249.22 | 242.16 | 247.64 | 255,964 | +7.13(+2.96%) |
Apr 09, 2018 | 239.16 | 244.89 | 238.27 | 240.51 | 215,863 | +1.53(+0.64%) |
Apr 06, 2018 | 242.58 | 244.09 | 235.20 | 238.97 | 222,075 | -5.21(-2.13%) |
Apr 05, 2018 | 245.84 | 248.04 | 244.11 | 244.19 | 262,562 | -0.56(-0.23%) |
Apr 04, 2018 | 240.18 | 245.43 | 236.95 | 244.75 | 259,914 | +1.26(+0.52%) |
Apr 03, 2018 | 243.16 | 245.04 | 238.94 | 243.49 | 275,504 | +1.26(+0.52%) |
Apr 02, 2018 | 246.56 | 247.01 | 238.92 | 242.23 | 352,458 | -4.79(-1.94%) |
Mar 29, 2018 | 247.02 | 247.02 | 247.02 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.44 | 249.66 | 245.06 | 245.19 | 340,480 | -4.41(-1.77%) |
Mar 27, 2018 | 252.36 | 254.56 | 248.53 | 249.60 | 385,218 | -1.43(-0.57%) |
Mar 26, 2018 | 246.58 | 251.48 | 245.14 | 251.04 | 276,780 | +6.07(+2.48%) |
Mar 23, 2018 | 248.97 | 250.29 | 244.68 | 244.96 | 395,751 | -3.83(-1.54%) |
Mar 22, 2018 | 249.11 | 253.66 | 248.79 | 248.79 | 678,278 | -3.14(-1.25%) |
Mar 21, 2018 | 256.99 | 256.99 | 251.36 | 251.93 | 275,588 | -5.07(-1.97%) |
Mar 20, 2018 | 253.84 | 258.15 | 247.26 | 256.99 | 318,701 | +3.04(+1.20%) |
Mar 19, 2018 | 255.78 | 255.78 | 250.79 | 253.95 | 268,805 | -2.54(-0.99%) |
Mar 16, 2018 | 258.06 | 259.77 | 254.97 | 256.49 | 785,773 | -1.13(-0.44%) |
Mar 15, 2018 | 257.40 | 260.76 | 256.87 | 257.62 | 296,891 | +0.23(+0.09%) |
Mar 14, 2018 | 259.48 | 261.55 | 256.69 | 257.39 | 291,661 | -1.61(-0.62%) |
Mar 13, 2018 | 258.91 | 261.23 | 256.07 | 259.00 | 310,235 | +0.94(+0.36%) |
Mar 12, 2018 | 260.14 | 261.31 | 255.82 | 258.06 | 393,442 | -2.79(-1.07%) |
Mar 09, 2018 | 255.30 | 262.39 | 255.29 | 260.85 | 329,565 | +7.61(+3.00%) |
Mar 08, 2018 | 250.58 | 254.21 | 248.98 | 253.25 | 385,817 | +3.64(+1.46%) |
Mar 07, 2018 | 251.81 | 249.60 | 388,542 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.38 | 246.75 | 240.29 | 246.38 | 268,145 | +3.69(+1.52%) |
Mar 05, 2018 | 237.15 | 243.51 | 234.42 | 242.69 | 274,361 | +4.75(+2.00%) |
Mar 02, 2018 | 234.10 | 238.32 | 233.36 | 237.94 | 374,907 | +2.85(+1.21%) |
Mar 01, 2018 | 241.57 | 242.94 | 233.72 | 235.09 | 380,000 | -6.61(-2.73%) |
Feb 28, 2018 | 245.46 | 246.09 | 241.65 | 241.70 | 466,583 | -3.76(-1.53%) |
Feb 27, 2018 | 247.63 | 250.32 | 245.38 | 245.46 | 492,058 | -2.46(-0.99%) |
Feb 26, 2018 | 247.03 | 249.06 | 243.11 | 247.92 | 412,648 | +0.96(+0.39%) |
Feb 23, 2018 | 242.21 | 247.76 | 236.83 | 246.96 | 555,064 | +5.64(+2.34%) |
Feb 22, 2018 | 236.18 | 241.32 | 961,629 | -19.89(-7.61%) | ||
Feb 21, 2018 | 259.95 | 265.80 | 259.95 | 261.21 | 329,565 | +0.90(+0.35%) |
Feb 20, 2018 | 257.52 | 261.98 | 257.52 | 260.31 | 273,861 | +1.14(+0.44%) |
Feb 16, 2018 | 259.17 | 259.17 | 259.17 | 0 | +2.21(+0.86%) | |
Feb 15, 2018 | 254.47 | 257.90 | 250.58 | 256.96 | 227,988 | +4.50(+1.78%) |
Feb 14, 2018 | 244.89 | 253.50 | 243.60 | 252.47 | 166,882 | +5.81(+2.36%) |
Feb 13, 2018 | 245.59 | 248.95 | 244.58 | 246.65 | 176,006 | -0.24(-0.10%) |
Feb 12, 2018 | 245.84 | 249.45 | 242.10 | 246.89 | 232,923 | +2.37(+0.97%) |
Feb 09, 2018 | 243.34 | 246.68 | 237.21 | 244.52 | 254,934 | +3.49(+1.45%) |
Feb 08, 2018 | 254.73 | 254.94 | 241.00 | 241.03 | 339,739 | -13.50(-5.30%) |
Feb 07, 2018 | 253.16 | 259.58 | 252.19 | 254.53 | 296,279 | +1.10(+0.43%) |
Feb 06, 2018 | 249.44 | 254.65 | 245.53 | 253.42 | 446,205 | -3.30(-1.28%) |
Feb 05, 2018 | 262.18 | 265.37 | 251.02 | 256.72 | 216,680 | -6.78(-2.57%) |
Feb 02, 2018 | 267.41 | 269.72 | 263.47 | 263.49 | 201,510 | -6.11(-2.27%) |
Feb 01, 2018 | 267.44 | 271.57 | 265.66 | 269.61 | 359,451 | +0.90(+0.33%) |
Jan 31, 2018 | 273.42 | 273.72 | 267.88 | 268.71 | 230,408 | -3.69(-1.35%) |
Jan 30, 2018 | 275.60 | 275.61 | 270.91 | 272.39 | 345,348 | -5.89(-2.12%) |
Jan 29, 2018 | 273.89 | 279.38 | 272.88 | 278.29 | 326,844 | +2.96(+1.08%) |
Jan 26, 2018 | 269.78 | 277.83 | 267.73 | 275.33 | 342,618 | +6.23(+2.32%) |
Jan 25, 2018 | 267.83 | 271.02 | 265.92 | 269.10 | 271,821 | +2.97(+1.12%) |
Jan 24, 2018 | 266.09 | 267.29 | 264.57 | 266.12 | 427,403 | +1.14(+0.43%) |
Jan 23, 2018 | 266.09 | 266.87 | 264.33 | 264.98 | 379,660 | -0.82(-0.31%) |
Jan 22, 2018 | 267.89 | 268.08 | 265.14 | 265.81 | 202,841 | -1.62(-0.60%) |
Jan 19, 2018 | 267.12 | 270.03 | 266.34 | 267.42 | 348,756 | +1.08(+0.41%) |
Jan 18, 2018 | 260.92 | 267.66 | 260.81 | 266.34 | 633,144 | +2.89(+1.10%) |
Jan 17, 2018 | 256.48 | 263.59 | 254.66 | 263.44 | 356,101 | +9.07(+3.57%) |
Jan 16, 2018 | 254.81 | 257.95 | 253.43 | 254.37 | 331,014 | -0.24(-0.10%) |
Jan 12, 2018 | 254.61 | 254.61 | 254.61 | 0 | +2.44(+0.97%) | |
Jan 11, 2018 | 250.12 | 252.28 | 248.39 | 252.18 | 225,581 | +2.65(+1.06%) |
Jan 10, 2018 | 248.43 | 249.52 | 343,775 | -4.08(-1.61%) | ||
Jan 09, 2018 | 251.54 | 254.09 | 250.30 | 253.61 | 146,514 | +3.35(+1.34%) |
Jan 08, 2018 | 248.83 | 250.97 | 246.48 | 250.26 | 238,681 | +0.92(+0.37%) |
Jan 05, 2018 | 246.95 | 249.95 | 244.84 | 249.34 | 172,104 | +3.60(+1.46%) |
Jan 04, 2018 | 249.36 | 250.96 | 245.74 | 245.74 | 259,403 | -2.54(-1.02%) |
Jan 03, 2018 | 246.75 | 249.24 | 246.35 | 248.28 | 194,352 | +1.85(+0.75%) |
Jan 02, 2018 | 240.85 | 247.37 | 240.85 | 246.44 | 314,729 | +5.72(+2.38%) |
Dec 29, 2017 | 240.72 | 240.72 | 240.72 | 0 | -2.60(-1.07%) | |
Dec 28, 2017 | 241.99 | 243.40 | 239.92 | 243.32 | 150,911 | +1.80(+0.74%) |
Dec 27, 2017 | 239.94 | 242.74 | 239.59 | 241.52 | 97,844 | +1.70(+0.71%) |
Dec 26, 2017 | 240.84 | 242.51 | 239.24 | 239.82 | 103,007 | -1.50(-0.62%) |
Dec 22, 2017 | 241.58 | 244.41 | 240.81 | 241.32 | 155,495 | -0.46(-0.19%) |
Dec 21, 2017 | 247.44 | 247.57 | 241.65 | 241.78 | 227,412 | -5.66(-2.29%) |
Dec 20, 2017 | 245.74 | 248.48 | 245.16 | 247.44 | 184,040 | +1.49(+0.61%) |
Dec 19, 2017 | 243.02 | 247.18 | 242.37 | 245.95 | 486,028 | +2.25(+0.92%) |
Dec 18, 2017 | 244.83 | 246.70 | 243.28 | 243.71 | 320,144 | -0.25(-0.10%) |
Dec 15, 2017 | 242.21 | 246.83 | 241.71 | 243.96 | 680,103 | +2.73(+1.13%) |
Dec 14, 2017 | 244.44 | 245.65 | 240.56 | 241.23 | 356,936 | -2.48(-1.02%) |
Dec 13, 2017 | 241.05 | 246.23 | 241.05 | 243.71 | 377,876 | +1.98(+0.82%) |
Dec 12, 2017 | 244.99 | 247.55 | 241.26 | 241.73 | 405,377 | -2.25(-0.92%) |
Dec 11, 2017 | 243.82 | 244.33 | 242.37 | 243.97 | 317,642 | -0.56(-0.23%) |
Dec 08, 2017 | 243.90 | 246.82 | 242.63 | 244.53 | 344,764 | +1.52(+0.63%) |
Dec 07, 2017 | 242.09 | 245.58 | 242.03 | 243.01 | 317,247 | +1.06(+0.44%) |
Dec 06, 2017 | 243.66 | 245.23 | 240.85 | 241.96 | 390,090 | -1.60(-0.66%) |
Dec 05, 2017 | 245.60 | 247.15 | 242.45 | 243.56 | 353,007 | -1.19(-0.49%) |
Dec 04, 2017 | 259.82 | 260.77 | 244.54 | 244.75 | 321,661 | -12.19(-4.74%) |
Dec 01, 2017 | 256.68 | 258.02 | 252.85 | 256.93 | 271,588 | +0.06(+0.02%) |
Nov 30, 2017 | 257.15 | 258.95 | 254.33 | 256.88 | 338,861 | +1.07(+0.42%) |
Nov 29, 2017 | 261.49 | 262.12 | 253.90 | 255.80 | 306,372 | -5.59(-2.14%) |
Nov 28, 2017 | 259.84 | 262.40 | 257.69 | 261.39 | 296,506 | +2.18(+0.84%) |
Nov 27, 2017 | 259.19 | 260.94 | 257.79 | 259.22 | 182,956 | +0.22(+0.09%) |
Nov 24, 2017 | 258.26 | 259.60 | 255.84 | 259.00 | 57,166 | +1.12(+0.44%) |
Nov 22, 2017 | 258.14 | 259.76 | 256.09 | 257.87 | 286,805 | -1.02(-0.39%) |
Nov 21, 2017 | 259.51 | 261.00 | 257.96 | 258.89 | 392,480 | +0.93(+0.36%) |
Nov 20, 2017 | 257.54 | 260.03 | 254.46 | 257.96 | 195,793 | +0.42(+0.16%) |
Nov 17, 2017 | 254.45 | 257.78 | 252.84 | 257.54 | 243,428 | +2.68(+1.05%) |
Nov 16, 2017 | 247.41 | 257.72 | 247.41 | 254.86 | 368,227 | +7.74(+3.13%) |
Nov 15, 2017 | 246.34 | 250.58 | 245.36 | 247.12 | 211,941 | -1.07(-0.43%) |
Nov 14, 2017 | 245.34 | 248.34 | 243.12 | 248.20 | 270,448 | -0.05(-0.02%) |
Nov 13, 2017 | 244.28 | 249.74 | 242.91 | 248.25 | 206,190 | +3.91(+1.60%) |
Nov 10, 2017 | 248.57 | 248.57 | 240.31 | 244.33 | 439,391 | -4.11(-1.65%) |
Nov 09, 2017 | 249.56 | 250.81 | 242.66 | 248.44 | 204,204 | -2.37(-0.94%) |
Nov 08, 2017 | 250.74 | 251.85 | 248.60 | 250.81 | 221,752 | -0.70(-0.28%) |
Nov 07, 2017 | 247.85 | 251.56 | 246.80 | 251.50 | 310,183 | +3.60(+1.45%) |
Nov 06, 2017 | 247.60 | 249.16 | 245.56 | 247.90 | 184,850 | +0.16(+0.07%) |
Nov 03, 2017 | 247.14 | 251.11 | 244.80 | 247.74 | 454,674 | +1.56(+0.63%) |
Nov 02, 2017 | 245.21 | 255.04 | 239.03 | 246.18 | 607,284 | +12.65(+5.42%) |