Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 269.03 | 272.80 | 267.88 | 270.75 | 2,101,706 | +3.53(+1.32%) |
Feb 27, 2019 | 265.00 | 267.54 | 264.21 | 267.23 | 1,290,586 | +1.48(+0.56%) |
Feb 26, 2019 | 265.51 | 267.66 | 264.99 | 265.75 | 1,001,216 | -0.08(-0.03%) |
Feb 25, 2019 | 268.37 | 268.81 | 265.46 | 265.83 | 1,251,921 | -1.01(-0.38%) |
Feb 22, 2019 | 265.78 | 267.04 | 264.03 | 266.84 | 669,655 | +2.28(+0.86%) |
Feb 21, 2019 | 266.77 | 266.87 | 263.49 | 264.56 | 1,202,145 | -2.34(-0.88%) |
Feb 20, 2019 | 264.99 | 266.90 | 264.37 | 266.90 | 1,001,065 | +1.75(+0.66%) |
Feb 19, 2019 | 265.83 | 266.37 | 263.91 | 265.14 | 1,069,817 | -1.78(-0.67%) |
Feb 15, 2019 | 264.12 | 267.01 | 264.12 | 266.92 | 975,708 | +5.41(+2.07%) |
Feb 14, 2019 | 263.56 | 264.12 | 261.43 | 261.51 | 1,022,356 | -2.97(-1.12%) |
Feb 13, 2019 | 264.99 | 265.81 | 263.84 | 264.48 | 1,103,228 | +0.27(+0.10%) |
Feb 12, 2019 | 261.92 | 264.39 | 261.39 | 264.21 | 967,557 | +3.54(+1.36%) |
Feb 11, 2019 | 262.19 | 263.03 | 259.60 | 260.68 | 1,238,618 | -1.27(-0.48%) |
Feb 08, 2019 | 259.96 | 262.06 | 258.03 | 261.94 | 1,176,098 | +1.19(+0.46%) |
Feb 07, 2019 | 259.59 | 260.95 | 257.29 | 260.75 | 1,323,802 | +0.26(+0.10%) |
Feb 06, 2019 | 260.63 | 262.97 | 259.78 | 260.49 | 1,282,547 | +0.32(+0.12%) |
Feb 05, 2019 | 260.64 | 263.23 | 258.24 | 260.17 | 1,674,442 | +0.60(+0.23%) |
Feb 04, 2019 | 252.74 | 259.82 | 252.05 | 259.57 | 1,526,207 | +7.12(+2.82%) |
Feb 01, 2019 | 252.69 | 254.19 | 251.25 | 252.46 | 1,564,217 | +0.77(+0.31%) |
Jan 31, 2019 | 252.10 | 254.41 | 250.03 | 251.68 | 1,509,040 | -1.72(-0.68%) |
Jan 30, 2019 | 255.38 | 255.42 | 249.15 | 253.40 | 2,050,090 | -0.33(-0.13%) |
Jan 29, 2019 | 244.23 | 254.44 | 244.13 | 253.73 | 2,344,896 | +3.63(+1.45%) |
Jan 28, 2019 | 247.61 | 250.57 | 245.78 | 250.10 | 1,341,809 | +0.72(+0.29%) |
Jan 25, 2019 | 250.36 | 251.34 | 248.59 | 249.38 | 1,209,017 | +1.56(+0.63%) |
Jan 24, 2019 | 247.25 | 250.42 | 245.52 | 247.83 | 1,171,196 | +1.51(+0.61%) |
Jan 23, 2019 | 245.10 | 248.24 | 243.70 | 246.31 | 1,877,303 | +3.41(+1.40%) |
Jan 22, 2019 | 244.47 | 247.28 | 241.53 | 242.91 | 2,169,806 | -2.85(-1.16%) |
Jan 18, 2019 | 244.29 | 247.93 | 243.02 | 245.76 | 2,386,611 | +3.54(+1.46%) |
Jan 17, 2019 | 235.59 | 243.26 | 235.31 | 242.22 | 1,429,494 | +5.57(+2.35%) |
Jan 16, 2019 | 239.27 | 239.52 | 235.12 | 236.65 | 1,528,608 | -3.14(-1.31%) |
Jan 15, 2019 | 241.73 | 241.81 | 237.63 | 239.79 | 1,373,724 | -1.31(-0.54%) |
Jan 14, 2019 | 240.37 | 242.85 | 238.43 | 241.10 | 1,598,339 | -0.19(-0.08%) |
Jan 11, 2019 | 239.61 | 241.32 | 236.69 | 241.29 | 1,332,750 | +0.20(+0.08%) |
Jan 10, 2019 | 234.25 | 241.25 | 234.14 | 241.09 | 2,107,698 | +6.05(+2.57%) |
Jan 09, 2019 | 234.69 | 236.50 | 233.82 | 235.05 | 1,422,490 | +0.58(+0.25%) |
Jan 08, 2019 | 235.56 | 236.10 | 232.68 | 234.46 | 2,061,881 | +1.56(+0.67%) |
Jan 07, 2019 | 231.10 | 234.58 | 229.25 | 232.91 | 1,686,403 | +2.64(+1.15%) |
Jan 04, 2019 | 227.56 | 230.66 | 226.19 | 230.27 | 1,662,053 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.37 | 223.61 | 224.22 | 1,340,992 | -5.78(-2.51%) |
Jan 02, 2019 | 224.46 | 230.49 | 223.10 | 230.00 | 1,225,453 | +2.51(+1.10%) |
Dec 31, 2018 | 227.76 | 230.33 | 225.76 | 227.49 | 1,364,172 | +0.50(+0.22%) |
Dec 28, 2018 | 228.50 | 230.09 | 226.01 | 226.98 | 2,283,251 | +1.28(+0.57%) |
Dec 27, 2018 | 216.55 | 225.71 | 215.64 | 225.71 | 2,532,682 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.84 | 209.54 | 218.61 | 2,069,070 | +5.56(+2.61%) |
Dec 24, 2018 | 219.83 | 221.22 | 212.87 | 213.05 | 1,744,234 | -9.84(-4.42%) |
Dec 21, 2018 | 226.57 | 228.18 | 221.81 | 222.89 | 4,303,267 | -7.59(-3.29%) |
Dec 20, 2018 | 236.31 | 237.90 | 227.11 | 230.49 | 2,663,594 | -7.53(-3.16%) |
Dec 19, 2018 | 243.05 | 246.58 | 235.90 | 238.02 | 1,975,606 | -4.79(-1.97%) |
Dec 18, 2018 | 244.61 | 246.60 | 241.57 | 242.81 | 1,965,808 | +0.21(+0.09%) |
Dec 17, 2018 | 248.65 | 249.16 | 241.39 | 242.60 | 1,893,840 | -7.36(-2.94%) |
Dec 14, 2018 | 251.95 | 253.03 | 249.02 | 249.96 | 2,165,963 | -3.94(-1.55%) |
Dec 13, 2018 | 254.79 | 256.53 | 252.82 | 253.89 | 1,287,677 | -0.23(-0.09%) |
Dec 12, 2018 | 257.16 | 257.86 | 253.70 | 254.12 | 1,290,876 | +0.30(+0.12%) |
Dec 11, 2018 | 262.97 | 263.46 | 252.24 | 253.82 | 2,031,065 | -5.43(-2.09%) |
Dec 10, 2018 | 251.89 | 259.71 | 251.25 | 259.25 | 2,782,982 | +11.29(+4.55%) |
Dec 07, 2018 | 247.96 | 252.26 | 247.79 | 247.96 | 1,619,580 | -0.83(-0.33%) |
Dec 06, 2018 | 245.78 | 249.25 | 240.83 | 248.78 | 3,215,607 | -0.33(-0.13%) |
Dec 04, 2018 | 256.92 | 256.92 | 248.50 | 249.11 | 2,541,537 | -8.74(-3.39%) |
Dec 03, 2018 | 264.93 | 265.27 | 257.08 | 257.85 | 2,031,206 | -3.16(-1.21%) |
Nov 30, 2018 | 261.29 | 263.71 | 258.80 | 261.01 | 4,219,819 | +0.18(+0.07%) |
Nov 29, 2018 | 259.61 | 263.04 | 258.99 | 260.83 | 3,212,249 | +2.14(+0.83%) |
Nov 28, 2018 | 256.89 | 259.20 | 253.52 | 258.69 | 1,486,373 | +4.01(+1.57%) |
Nov 27, 2018 | 253.48 | 255.00 | 249.78 | 254.68 | 1,712,902 | +0.01(+0.00%) |
Nov 26, 2018 | 256.19 | 257.75 | 252.64 | 254.67 | 1,594,539 | -0.09(-0.03%) |
Nov 23, 2018 | 252.76 | 256.97 | 251.78 | 254.76 | 503,429 | +0.94(+0.37%) |
Nov 21, 2018 | 253.82 | 253.82 | 253.82 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 251.29 | 254.65 | 248.88 | 253.45 | 1,485,329 | -0.63(-0.25%) |
Nov 19, 2018 | 259.69 | 259.69 | 252.90 | 254.08 | 1,803,792 | -5.74(-2.21%) |
Nov 16, 2018 | 262.06 | 263.27 | 258.63 | 259.81 | 1,529,766 | -3.66(-1.39%) |
Nov 15, 2018 | 260.62 | 265.64 | 258.52 | 263.47 | 1,429,730 | +1.80(+0.69%) |
Nov 14, 2018 | 265.88 | 267.09 | 261.34 | 261.67 | 1,382,989 | -2.03(-0.77%) |
Nov 13, 2018 | 262.89 | 266.39 | 260.67 | 263.70 | 1,299,754 | +0.54(+0.20%) |
Nov 12, 2018 | 270.13 | 271.02 | 262.71 | 263.16 | 1,287,510 | -6.90(-2.55%) |
Nov 09, 2018 | 264.95 | 270.96 | 264.90 | 270.06 | 1,500,548 | +3.93(+1.48%) |
Nov 08, 2018 | 267.37 | 268.25 | 264.23 | 266.13 | 1,019,103 | -1.09(-0.41%) |
Nov 07, 2018 | 265.70 | 267.34 | 262.33 | 267.21 | 1,139,751 | +2.81(+1.06%) |
Nov 06, 2018 | 262.24 | 266.30 | 262.24 | 264.40 | 1,282,095 | +2.89(+1.10%) |
Nov 05, 2018 | 260.47 | 262.45 | 259.25 | 261.51 | 1,913,667 | +3.39(+1.31%) |
Nov 02, 2018 | 259.64 | 261.12 | 256.81 | 258.12 | 1,851,859 | -0.12(-0.05%) |
Nov 01, 2018 | 255.06 | 259.99 | 254.44 | 258.25 | 1,770,332 | +4.80(+1.90%) |
Oct 31, 2018 | 253.88 | 257.97 | 253.16 | 253.44 | 2,296,264 | +2.40(+0.96%) |
Oct 30, 2018 | 246.33 | 252.28 | 244.71 | 251.04 | 3,327,620 | +3.79(+1.53%) |
Oct 29, 2018 | 266.94 | 266.94 | 244.26 | 247.25 | 3,783,096 | -15.85(-6.03%) |
Oct 26, 2018 | 261.68 | 266.48 | 260.18 | 263.10 | 2,214,068 | -1.17(-0.44%) |
Oct 25, 2018 | 270.14 | 273.02 | 263.45 | 264.27 | 2,726,882 | -4.07(-1.52%) |
Oct 24, 2018 | 282.99 | 282.99 | 267.73 | 268.35 | 2,756,700 | -8.81(-3.18%) |
Oct 23, 2018 | 280.51 | 288.73 | 272.19 | 277.16 | 3,473,276 | -4.68(-1.66%) |
Oct 22, 2018 | 286.02 | 286.02 | 279.85 | 281.84 | 1,631,542 | -1.17(-0.41%) |
Oct 19, 2018 | 282.20 | 284.65 | 281.22 | 283.02 | 1,276,660 | +0.12(+0.04%) |
Oct 18, 2018 | 285.78 | 287.48 | 280.34 | 282.89 | 1,533,883 | -4.66(-1.62%) |
Oct 17, 2018 | 289.55 | 290.82 | 287.48 | 287.55 | 1,370,468 | -3.22(-1.11%) |
Oct 16, 2018 | 286.75 | 291.00 | 285.60 | 290.77 | 997,438 | +5.08(+1.78%) |
Oct 15, 2018 | 282.83 | 288.05 | 282.83 | 285.69 | 1,163,669 | +3.12(+1.10%) |
Oct 12, 2018 | 285.13 | 285.89 | 278.24 | 282.57 | 1,500,200 | +1.17(+0.42%) |
Oct 11, 2018 | 289.02 | 291.52 | 280.32 | 281.39 | 2,246,951 | -9.05(-3.12%) |
Oct 10, 2018 | 299.15 | 299.50 | 290.44 | 290.44 | 2,078,395 | -9.11(-3.04%) |
Oct 09, 2018 | 300.68 | 301.40 | 298.56 | 299.55 | 1,143,608 | -2.26(-0.75%) |
Oct 08, 2018 | 299.19 | 302.29 | 298.65 | 301.81 | 957,114 | +2.35(+0.78%) |
Oct 05, 2018 | 300.40 | 302.65 | 298.12 | 299.46 | 1,030,742 | -1.94(-0.64%) |
Oct 04, 2018 | 299.13 | 301.58 | 298.07 | 301.40 | 1,395,505 | +1.74(+0.58%) |
Oct 03, 2018 | 301.87 | 303.04 | 299.47 | 299.66 | 1,434,758 | -1.41(-0.47%) |
Oct 02, 2018 | 300.68 | 301.77 | 298.74 | 301.07 | 1,112,874 | +0.98(+0.33%) |
Oct 01, 2018 | 299.36 | 300.43 | 297.44 | 300.08 | 938,550 | +1.70(+0.57%) |
Sep 28, 2018 | 298.18 | 300.14 | 297.31 | 298.38 | 2,118,878 | -0.08(-0.03%) |
Sep 27, 2018 | 296.83 | 299.10 | 295.32 | 298.46 | 1,356,549 | +2.73(+0.92%) |
Sep 26, 2018 | 295.83 | 297.44 | 295.31 | 295.73 | 1,344,872 | -0.57(-0.19%) |
Sep 25, 2018 | 291.93 | 297.84 | 291.05 | 296.30 | 1,577,423 | +5.14(+1.77%) |
Sep 24, 2018 | 290.49 | 292.66 | 288.33 | 291.16 | 1,364,402 | -0.07(-0.02%) |
Sep 21, 2018 | 288.13 | 291.44 | 288.13 | 291.23 | 2,174,879 | +3.91(+1.36%) |
Sep 20, 2018 | 293.12 | 293.50 | 283.77 | 287.32 | 2,323,287 | -5.32(-1.82%) |
Sep 19, 2018 | 296.02 | 298.22 | 290.24 | 292.64 | 2,053,635 | -3.38(-1.14%) |
Sep 18, 2018 | 293.25 | 297.43 | 292.80 | 296.02 | 1,332,412 | +3.35(+1.14%) |
Sep 17, 2018 | 290.23 | 292.97 | 289.80 | 292.68 | 1,295,446 | +3.05(+1.05%) |
Sep 14, 2018 | 285.75 | 290.23 | 284.19 | 289.62 | 1,521,186 | +3.90(+1.36%) |
Sep 13, 2018 | 281.79 | 286.22 | 281.68 | 285.72 | 1,496,388 | +5.18(+1.84%) |
Sep 12, 2018 | 277.19 | 281.03 | 277.19 | 280.55 | 1,538,165 | +2.63(+0.95%) |
Sep 11, 2018 | 277.75 | 279.32 | 276.25 | 277.92 | 925,461 | -0.62(-0.22%) |
Sep 10, 2018 | 283.52 | 283.91 | 278.29 | 278.54 | 1,651,022 | -4.81(-1.70%) |
Sep 07, 2018 | 282.92 | 285.38 | 281.94 | 283.35 | 1,498,113 | -0.33(-0.12%) |
Sep 06, 2018 | 277.34 | 284.22 | 277.12 | 283.68 | 1,538,078 | +6.54(+2.36%) |
Sep 05, 2018 | 276.76 | 277.44 | 275.57 | 277.14 | 1,035,069 | -0.50(-0.18%) |
Sep 04, 2018 | 276.00 | 277.94 | 273.92 | 277.64 | 1,098,398 | +1.29(+0.47%) |
Aug 31, 2018 | 276.35 | 276.35 | 276.35 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.71 | 279.84 | 275.08 | 275.87 | 1,643,977 | -2.12(-0.76%) |
Aug 29, 2018 | 278.10 | 278.50 | 276.17 | 277.98 | 1,126,973 | -0.02(-0.01%) |
Aug 28, 2018 | 278.27 | 278.57 | 276.25 | 278.00 | 956,665 | +0.00(+0.00%) |
Aug 27, 2018 | 276.05 | 278.57 | 275.99 | 278.00 | 860,553 | +2.61(+0.95%) |
Aug 24, 2018 | 274.28 | 275.47 | 273.18 | 275.39 | 902,435 | +1.10(+0.40%) |
Aug 23, 2018 | 276.06 | 276.12 | 273.31 | 274.29 | 837,478 | -1.64(-0.59%) |
Aug 22, 2018 | 277.75 | 278.16 | 275.82 | 275.93 | 805,663 | -2.12(-0.76%) |
Aug 21, 2018 | 278.05 | 278.92 | 276.96 | 278.04 | 1,362,222 | +0.15(+0.05%) |
Aug 20, 2018 | 278.79 | 279.40 | 277.55 | 277.90 | 1,023,637 | -0.87(-0.31%) |
Aug 17, 2018 | 279.30 | 280.64 | 278.33 | 278.76 | 1,630,333 | -0.54(-0.19%) |
Aug 16, 2018 | 274.28 | 279.95 | 274.12 | 279.30 | 1,394,506 | +6.99(+2.57%) |
Aug 15, 2018 | 272.88 | 273.35 | 269.51 | 272.31 | 1,541,626 | -0.76(-0.28%) |
Aug 14, 2018 | 269.90 | 274.46 | 269.68 | 273.07 | 1,136,924 | +4.24(+1.58%) |
Aug 13, 2018 | 267.86 | 270.22 | 267.42 | 268.83 | 922,100 | +0.45(+0.17%) |
Aug 10, 2018 | 269.91 | 269.91 | 266.90 | 268.38 | 1,262,242 | -2.22(-0.82%) |
Aug 09, 2018 | 269.81 | 271.28 | 268.00 | 270.60 | 1,223,130 | +0.34(+0.13%) |
Aug 08, 2018 | 272.14 | 272.38 | 269.32 | 270.26 | 1,076,526 | -1.80(-0.66%) |
Aug 07, 2018 | 271.91 | 272.77 | 268.78 | 272.06 | 1,270,024 | +0.42(+0.15%) |
Aug 06, 2018 | 273.09 | 273.09 | 268.86 | 271.64 | 2,026,173 | -3.11(-1.13%) |
Aug 03, 2018 | 276.53 | 276.53 | 273.52 | 274.75 | 1,102,989 | -1.26(-0.46%) |
Aug 02, 2018 | 276.45 | 276.98 | 274.49 | 276.01 | 957,097 | -2.49(-0.90%) |
Aug 01, 2018 | 279.07 | 279.48 | 276.48 | 278.51 | 1,624,331 | -1.00(-0.36%) |
Jul 31, 2018 | 275.46 | 279.79 | 275.46 | 279.51 | 1,151,089 | +5.13(+1.87%) |
Jul 30, 2018 | 277.79 | 279.41 | 273.95 | 274.37 | 1,481,493 | -3.41(-1.23%) |
Jul 27, 2018 | 278.05 | 278.69 | 275.81 | 277.79 | 1,178,124 | +0.99(+0.36%) |
Jul 26, 2018 | 278.42 | 279.31 | 275.28 | 276.80 | 2,347,165 | -1.22(-0.44%) |
Jul 25, 2018 | 276.89 | 278.54 | 271.43 | 278.02 | 2,455,521 | +1.53(+0.55%) |
Jul 24, 2018 | 278.57 | 282.55 | 268.28 | 276.48 | 3,795,739 | +3.63(+1.33%) |
Jul 23, 2018 | 276.47 | 277.28 | 271.53 | 272.85 | 1,849,079 | -3.62(-1.31%) |
Jul 20, 2018 | 272.87 | 276.72 | 272.09 | 276.47 | 1,829,205 | +2.53(+0.92%) |
Jul 19, 2018 | 273.68 | 275.02 | 272.72 | 273.94 | 886,714 | -0.15(-0.05%) |
Jul 18, 2018 | 272.32 | 274.78 | 271.28 | 274.08 | 1,004,032 | +1.95(+0.72%) |
Jul 17, 2018 | 274.19 | 275.12 | 270.95 | 272.14 | 1,012,543 | -1.33(-0.49%) |
Jul 16, 2018 | 273.75 | 277.18 | 272.21 | 273.47 | 1,520,676 | +0.58(+0.21%) |
Jul 13, 2018 | 268.86 | 273.85 | 268.73 | 272.88 | 1,939,879 | +4.34(+1.61%) |
Jul 12, 2018 | 265.19 | 269.54 | 264.68 | 268.55 | 1,497,192 | +5.77(+2.20%) |
Jul 11, 2018 | 262.78 | 1,045,300 | -1.93(-0.73%) | |||
Jul 10, 2018 | 264.09 | 266.49 | 263.32 | 264.71 | 1,779,280 | +2.01(+0.77%) |
Jul 09, 2018 | 258.00 | 263.54 | 257.45 | 262.69 | 1,451,904 | +6.25(+2.44%) |
Jul 06, 2018 | 255.78 | 258.43 | 253.89 | 256.44 | 1,310,715 | +0.00(+0.00%) |
Jul 05, 2018 | 257.38 | 259.85 | 254.73 | 256.44 | 1,150,660 | -0.23(-0.09%) |
Jul 03, 2018 | 256.68 | 256.68 | 256.68 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 252.14 | 256.54 | 250.55 | 256.38 | 1,140,893 | +3.16(+1.25%) |
Jun 29, 2018 | 254.98 | 257.12 | 253.07 | 253.22 | 1,479,240 | +0.16(+0.06%) |
Jun 28, 2018 | 252.85 | 254.32 | 249.87 | 253.06 | 1,661,773 | +0.39(+0.16%) |
Jun 27, 2018 | 256.62 | 258.95 | 252.46 | 252.66 | 1,777,632 | -3.69(-1.44%) |
Jun 26, 2018 | 256.12 | 257.51 | 254.63 | 256.35 | 1,949,322 | +0.27(+0.10%) |
Jun 25, 2018 | 254.87 | 259.99 | 253.79 | 256.08 | 2,268,965 | -0.52(-0.20%) |
Jun 22, 2018 | 258.32 | 258.69 | 256.01 | 256.61 | 1,639,280 | -0.86(-0.33%) |
Jun 21, 2018 | 259.41 | 259.59 | 255.52 | 257.46 | 1,770,247 | -2.13(-0.82%) |
Jun 20, 2018 | 259.17 | 261.40 | 258.25 | 259.59 | 1,890,931 | +0.29(+0.11%) |
Jun 19, 2018 | 262.90 | 263.68 | 258.55 | 259.30 | 2,125,012 | -6.00(-2.26%) |
Jun 18, 2018 | 263.46 | 265.68 | 262.28 | 265.30 | 1,471,287 | -0.53(-0.20%) |
Jun 15, 2018 | 266.21 | 266.21 | 265.83 | 2,084,004 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.60 | 270.68 | 265.72 | 266.21 | 1,628,295 | -3.22(-1.20%) |
Jun 13, 2018 | 269.71 | 272.39 | 268.00 | 269.44 | 2,349,964 | -0.69(-0.26%) |
Jun 12, 2018 | 273.96 | 274.31 | 266.78 | 270.13 | 2,033,618 | -3.55(-1.30%) |
Jun 11, 2018 | 276.10 | 276.53 | 273.56 | 273.68 | 1,062,871 | -2.58(-0.93%) |
Jun 08, 2018 | 275.76 | 276.51 | 272.65 | 276.26 | 1,470,380 | +0.31(+0.11%) |
Jun 07, 2018 | 274.71 | 276.12 | 273.37 | 275.95 | 1,269,169 | +1.75(+0.64%) |
Jun 06, 2018 | 273.00 | 274.20 | 1,264,008 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.66 | 275.34 | 272.13 | 274.30 | 1,018,616 | +1.59(+0.58%) |
Jun 04, 2018 | 271.80 | 273.64 | 271.04 | 272.71 | 778,535 | +1.32(+0.49%) |
Jun 01, 2018 | 271.64 | 272.39 | 270.40 | 271.39 | 1,034,727 | +1.79(+0.66%) |
May 31, 2018 | 273.63 | 274.52 | 269.54 | 269.60 | 1,694,597 | -3.86(-1.41%) |
May 30, 2018 | 271.75 | 274.11 | 270.15 | 273.46 | 1,058,254 | +3.27(+1.21%) |
May 29, 2018 | 272.29 | 273.16 | 268.62 | 270.19 | 1,361,512 | -3.07(-1.12%) |
May 25, 2018 | 273.25 | 273.25 | 273.25 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.54 | 280.35 | 275.41 | 277.98 | 1,422,676 | +0.88(+0.32%) |
May 23, 2018 | 269.02 | 277.28 | 267.57 | 277.10 | 1,882,216 | +6.98(+2.58%) |
May 22, 2018 | 275.35 | 275.64 | 270.05 | 270.13 | 1,763,388 | -6.09(-2.20%) |
May 21, 2018 | 274.70 | 276.43 | 273.56 | 276.22 | 1,175,747 | +3.26(+1.20%) |
May 18, 2018 | 273.22 | 274.27 | 272.40 | 272.95 | 1,190,319 | +0.03(+0.01%) |
May 17, 2018 | 271.72 | 273.85 | 270.36 | 272.93 | 1,128,939 | +0.93(+0.34%) |
May 16, 2018 | 272.66 | 274.03 | 271.58 | 272.00 | 1,075,167 | -0.37(-0.14%) |
May 15, 2018 | 270.65 | 272.87 | 270.02 | 272.38 | 1,327,804 | +0.59(+0.22%) |
May 14, 2018 | 275.34 | 275.96 | 270.39 | 271.79 | 1,663,687 | -4.22(-1.53%) |
May 11, 2018 | 276.57 | 277.56 | 274.92 | 276.01 | 991,964 | -0.38(-0.14%) |
May 10, 2018 | 279.80 | 280.25 | 275.08 | 276.40 | 1,481,034 | -1.39(-0.50%) |
May 09, 2018 | 277.36 | 279.85 | 276.57 | 277.78 | 1,995,840 | +1.64(+0.60%) |
May 08, 2018 | 270.62 | 277.16 | 270.27 | 276.14 | 3,462,552 | +5.52(+2.04%) |
May 07, 2018 | 265.95 | 270.80 | 265.83 | 270.62 | 2,133,111 | +5.34(+2.01%) |
May 04, 2018 | 262.44 | 266.35 | 261.71 | 265.28 | 1,966,991 | +1.29(+0.49%) |
May 03, 2018 | 258.90 | 264.48 | 255.96 | 263.99 | 3,392,739 | +3.60(+1.38%) |
May 02, 2018 | 261.74 | 266.95 | 259.96 | 260.39 | 3,103,844 | -2.35(-0.89%) |
May 01, 2018 | 272.99 | 273.62 | 257.32 | 262.74 | 4,555,143 | -10.54(-3.86%) |
Apr 30, 2018 | 274.57 | 277.22 | 272.74 | 273.29 | 1,703,609 | -1.01(-0.37%) |
Apr 27, 2018 | 281.05 | 281.29 | 274.02 | 274.30 | 1,855,583 | -7.13(-2.53%) |
Apr 26, 2018 | 281.09 | 285.23 | 276.09 | 281.43 | 2,168,894 | +0.77(+0.27%) |
Apr 25, 2018 | 286.78 | 287.18 | 273.05 | 280.66 | 3,557,300 | -5.95(-2.08%) |
Apr 24, 2018 | 306.66 | 308.34 | 281.63 | 286.62 | 4,437,182 | -18.83(-6.17%) |
Apr 23, 2018 | 300.50 | 305.47 | 300.21 | 305.45 | 2,330,694 | +5.63(+1.88%) |
Apr 20, 2018 | 301.98 | 302.38 | 299.09 | 299.82 | 1,391,489 | -1.18(-0.39%) |
Apr 19, 2018 | 299.49 | 301.71 | 298.28 | 301.00 | 917,660 | +1.90(+0.64%) |
Apr 18, 2018 | 299.23 | 300.04 | 297.56 | 299.10 | 989,180 | +1.71(+0.58%) |
Apr 17, 2018 | 296.24 | 298.23 | 294.83 | 297.39 | 1,246,441 | +2.93(+1.00%) |
Apr 16, 2018 | 293.75 | 296.20 | 293.48 | 294.46 | 1,339,939 | +2.64(+0.90%) |
Apr 13, 2018 | 293.08 | 293.92 | 290.19 | 291.82 | 895,910 | -0.24(-0.08%) |
Apr 12, 2018 | 290.13 | 293.43 | 290.05 | 292.06 | 1,281,255 | +2.93(+1.01%) |
Apr 11, 2018 | 288.34 | 294.93 | 287.89 | 289.13 | 1,738,707 | +0.07(+0.02%) |
Apr 10, 2018 | 290.14 | 290.50 | 287.14 | 289.06 | 1,174,552 | +2.94(+1.03%) |
Apr 09, 2018 | 287.46 | 290.32 | 285.74 | 286.12 | 1,152,135 | +1.06(+0.37%) |
Apr 06, 2018 | 292.67 | 293.60 | 283.50 | 285.06 | 1,664,568 | -10.21(-3.46%) |
Apr 05, 2018 | 293.21 | 295.51 | 289.62 | 295.27 | 1,865,217 | +4.14(+1.42%) |
Apr 04, 2018 | 280.13 | 291.29 | 278.96 | 291.13 | 1,701,386 | +6.03(+2.12%) |
Apr 03, 2018 | 285.32 | 287.08 | 281.67 | 285.10 | 1,522,463 | +1.46(+0.51%) |
Apr 02, 2018 | 287.10 | 287.82 | 280.02 | 283.64 | 1,524,514 | -4.20(-1.46%) |
Mar 29, 2018 | 287.84 | 287.84 | 287.84 | 0 | +2.21(+0.78%) | |
Mar 28, 2018 | 289.61 | 290.17 | 283.83 | 285.63 | 1,669,463 | -3.00(-1.04%) |
Mar 27, 2018 | 294.12 | 294.67 | 286.71 | 288.63 | 1,520,151 | -4.33(-1.48%) |
Mar 26, 2018 | 291.65 | 293.52 | 288.99 | 292.95 | 1,891,459 | +6.49(+2.27%) |
Mar 23, 2018 | 278.53 | 293.13 | 278.33 | 286.46 | 3,402,927 | +7.80(+2.80%) |
Mar 22, 2018 | 283.80 | 285.75 | 277.50 | 278.66 | 1,802,793 | -7.09(-2.48%) |
Mar 21, 2018 | 286.42 | 288.52 | 283.21 | 285.75 | 1,491,544 | -0.11(-0.04%) |
Mar 20, 2018 | 285.97 | 289.18 | 285.54 | 285.86 | 1,354,693 | +0.30(+0.10%) |
Mar 19, 2018 | 281.35 | 286.40 | 281.30 | 285.56 | 1,764,386 | +3.28(+1.16%) |
Mar 16, 2018 | 283.97 | 284.79 | 280.43 | 282.28 | 5,539,032 | -1.56(-0.55%) |
Mar 15, 2018 | 282.74 | 284.86 | 280.05 | 283.84 | 2,203,817 | +1.32(+0.47%) |
Mar 14, 2018 | 285.95 | 286.52 | 279.56 | 282.52 | 2,010,176 | -1.52(-0.53%) |
Mar 13, 2018 | 285.16 | 286.12 | 282.86 | 284.04 | 1,904,336 | +0.31(+0.11%) |
Mar 12, 2018 | 290.46 | 290.76 | 283.68 | 283.73 | 2,680,151 | -6.29(-2.17%) |
Mar 09, 2018 | 291.12 | 291.79 | 288.00 | 290.02 | 1,841,502 | -1.10(-0.38%) |
Mar 08, 2018 | 292.26 | 292.73 | 289.05 | 291.12 | 1,230,541 | -0.36(-0.12%) |
Mar 07, 2018 | 292.32 | 284.58 | 291.48 | 1,585,973 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.08 | 293.01 | 287.86 | 289.18 | 1,531,222 | -2.44(-0.84%) |
Mar 05, 2018 | 289.46 | 291.98 | 287.58 | 291.62 | 2,127,610 | +0.55(+0.19%) |
Mar 02, 2018 | 287.48 | 292.04 | 285.39 | 291.07 | 1,977,104 | +1.73(+0.60%) |