Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 258.60 | 261.29 | 257.94 | 260.91 | 1,394,202 | +3.96(+1.54%) |
Mar 28, 2019 | 256.45 | 257.24 | 255.25 | 256.95 | 652,401 | +1.43(+0.56%) |
Mar 27, 2019 | 256.96 | 258.94 | 254.56 | 255.51 | 961,268 | -0.84(-0.33%) |
Mar 26, 2019 | 257.37 | 258.69 | 254.42 | 256.36 | 1,015,012 | +0.70(+0.27%) |
Mar 25, 2019 | 255.91 | 257.14 | 254.28 | 255.66 | 896,938 | +0.10(+0.04%) |
Mar 22, 2019 | 258.73 | 259.38 | 255.45 | 255.57 | 1,084,507 | -4.35(-1.67%) |
Mar 21, 2019 | 256.75 | 260.83 | 256.43 | 259.91 | 1,318,077 | +2.63(+1.02%) |
Mar 20, 2019 | 258.09 | 259.65 | 256.48 | 257.28 | 1,520,676 | -0.54(-0.21%) |
Mar 19, 2019 | 260.32 | 262.63 | 256.81 | 257.82 | 1,730,239 | -0.90(-0.35%) |
Mar 18, 2019 | 257.18 | 259.35 | 254.92 | 258.72 | 2,063,451 | +1.30(+0.50%) |
Mar 15, 2019 | 259.78 | 260.10 | 255.36 | 257.43 | 5,195,904 | -2.05(-0.79%) |
Mar 14, 2019 | 263.75 | 264.65 | 259.31 | 259.48 | 1,355,693 | -4.29(-1.63%) |
Mar 13, 2019 | 263.43 | 264.74 | 261.75 | 263.77 | 1,303,981 | +1.33(+0.51%) |
Mar 12, 2019 | 264.77 | 265.38 | 261.46 | 262.44 | 1,436,820 | -2.15(-0.81%) |
Mar 11, 2019 | 260.44 | 264.75 | 259.58 | 264.60 | 1,489,138 | +3.00(+1.15%) |
Mar 08, 2019 | 261.27 | 262.24 | 259.70 | 261.60 | 1,212,665 | -1.79(-0.68%) |
Mar 07, 2019 | 263.29 | 263.55 | 258.53 | 263.39 | 1,444,341 | -0.27(-0.10%) |
Mar 06, 2019 | 266.40 | 268.03 | 263.66 | 263.66 | 1,010,897 | -2.12(-0.80%) |
Mar 05, 2019 | 266.00 | 267.05 | 264.44 | 265.78 | 1,044,072 | +0.93(+0.35%) |
Mar 04, 2019 | 271.01 | 271.01 | 263.80 | 264.85 | 1,229,889 | -4.16(-1.54%) |
Mar 01, 2019 | 270.82 | 270.82 | 266.37 | 269.00 | 1,639,128 | +0.05(+0.02%) |
Feb 28, 2019 | 267.24 | 270.99 | 266.09 | 268.95 | 2,115,783 | +3.50(+1.32%) |
Feb 27, 2019 | 263.24 | 265.76 | 262.45 | 265.45 | 1,299,230 | +1.47(+0.56%) |
Feb 26, 2019 | 263.74 | 265.88 | 263.23 | 263.98 | 1,007,922 | -0.08(-0.03%) |
Feb 25, 2019 | 266.58 | 267.02 | 263.70 | 264.06 | 1,260,306 | -1.00(-0.38%) |
Feb 22, 2019 | 264.01 | 265.26 | 262.27 | 265.06 | 674,140 | +2.26(+0.86%) |
Feb 21, 2019 | 265.00 | 265.10 | 261.74 | 262.80 | 1,210,196 | -2.32(-0.88%) |
Feb 20, 2019 | 263.22 | 265.12 | 262.61 | 265.12 | 1,007,770 | +1.74(+0.66%) |
Feb 19, 2019 | 264.06 | 264.60 | 262.15 | 263.38 | 1,076,982 | -1.77(-0.67%) |
Feb 15, 2019 | 262.37 | 265.23 | 262.37 | 265.15 | 982,242 | +5.38(+2.07%) |
Feb 14, 2019 | 261.81 | 262.36 | 259.69 | 259.77 | 1,029,203 | -2.95(-1.12%) |
Feb 13, 2019 | 263.22 | 264.04 | 262.08 | 262.72 | 1,110,616 | +0.27(+0.10%) |
Feb 12, 2019 | 260.18 | 262.64 | 259.65 | 262.45 | 974,037 | +3.51(+1.36%) |
Feb 11, 2019 | 260.44 | 261.28 | 257.87 | 258.94 | 1,246,914 | -1.26(-0.48%) |
Feb 08, 2019 | 258.23 | 260.31 | 256.31 | 260.20 | 1,183,975 | +1.18(+0.46%) |
Feb 07, 2019 | 257.86 | 259.22 | 255.58 | 259.02 | 1,332,668 | +0.26(+0.10%) |
Feb 06, 2019 | 258.90 | 261.22 | 258.05 | 258.76 | 1,291,137 | +0.32(+0.12%) |
Feb 05, 2019 | 258.91 | 261.48 | 256.52 | 258.44 | 1,685,657 | +0.59(+0.23%) |
Feb 04, 2019 | 251.05 | 258.10 | 250.37 | 257.85 | 1,536,429 | +7.07(+2.82%) |
Feb 01, 2019 | 251.01 | 252.50 | 249.58 | 250.78 | 1,574,693 | +0.77(+0.31%) |
Jan 31, 2019 | 250.42 | 252.72 | 248.37 | 250.01 | 1,519,147 | -1.71(-0.68%) |
Jan 30, 2019 | 253.69 | 253.72 | 247.49 | 251.72 | 2,063,821 | -0.33(-0.13%) |
Jan 29, 2019 | 242.60 | 252.75 | 242.51 | 252.05 | 2,360,601 | +3.61(+1.45%) |
Jan 28, 2019 | 245.96 | 248.91 | 244.14 | 248.44 | 1,350,796 | +0.72(+0.29%) |
Jan 25, 2019 | 248.70 | 249.67 | 246.94 | 247.72 | 1,217,114 | +1.55(+0.63%) |
Jan 24, 2019 | 245.61 | 248.76 | 243.88 | 246.18 | 1,179,040 | +1.50(+0.61%) |
Jan 23, 2019 | 243.47 | 246.59 | 242.08 | 244.68 | 1,889,877 | +3.38(+1.40%) |
Jan 22, 2019 | 242.85 | 245.63 | 239.92 | 241.29 | 2,184,339 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.28 | 241.41 | 244.12 | 2,402,595 | +3.51(+1.46%) |
Jan 17, 2019 | 234.03 | 241.64 | 233.74 | 240.61 | 1,439,068 | +5.53(+2.35%) |
Jan 16, 2019 | 237.68 | 237.93 | 233.56 | 235.08 | 1,538,846 | -3.12(-1.31%) |
Jan 15, 2019 | 240.12 | 240.21 | 236.05 | 238.19 | 1,382,925 | -1.30(-0.54%) |
Jan 14, 2019 | 238.77 | 241.23 | 236.84 | 239.50 | 1,609,044 | -0.19(-0.08%) |
Jan 11, 2019 | 238.01 | 239.71 | 235.11 | 239.69 | 1,341,676 | +0.20(+0.08%) |
Jan 10, 2019 | 232.69 | 239.65 | 232.59 | 239.49 | 2,121,814 | +6.01(+2.57%) |
Jan 09, 2019 | 233.13 | 234.93 | 232.27 | 233.48 | 1,432,017 | +0.58(+0.25%) |
Jan 08, 2019 | 233.99 | 234.53 | 231.13 | 232.91 | 2,075,691 | +1.54(+0.67%) |
Jan 07, 2019 | 229.56 | 233.02 | 227.72 | 231.36 | 1,697,698 | +2.62(+1.15%) |
Jan 04, 2019 | 226.04 | 229.12 | 224.68 | 228.74 | 1,673,184 | +6.01(+2.70%) |
Jan 03, 2019 | 226.39 | 227.84 | 222.12 | 222.73 | 1,349,973 | -5.74(-2.51%) |
Jan 02, 2019 | 222.97 | 228.96 | 221.62 | 228.47 | 1,233,660 | +2.50(+1.10%) |
Dec 31, 2018 | 226.24 | 228.80 | 224.26 | 225.97 | 1,373,309 | +0.50(+0.22%) |
Dec 28, 2018 | 226.98 | 228.56 | 224.51 | 225.47 | 2,298,543 | +1.27(+0.57%) |
Dec 27, 2018 | 215.11 | 224.21 | 214.20 | 224.21 | 2,549,645 | +7.05(+3.25%) |
Dec 26, 2018 | 212.57 | 217.39 | 208.14 | 217.15 | 2,082,928 | +5.52(+2.61%) |
Dec 24, 2018 | 218.37 | 219.75 | 211.45 | 211.63 | 1,755,916 | -9.78(-4.42%) |
Dec 21, 2018 | 225.06 | 226.66 | 220.33 | 221.41 | 4,332,088 | -7.54(-3.29%) |
Dec 20, 2018 | 234.73 | 236.31 | 225.60 | 228.95 | 2,681,433 | -7.48(-3.16%) |
Dec 19, 2018 | 241.43 | 244.94 | 234.33 | 236.43 | 1,988,838 | -4.76(-1.97%) |
Dec 18, 2018 | 242.99 | 244.96 | 239.96 | 241.19 | 1,978,974 | +0.21(+0.09%) |
Dec 17, 2018 | 247.00 | 247.51 | 239.78 | 240.98 | 1,906,524 | -7.31(-2.94%) |
Dec 14, 2018 | 250.28 | 251.35 | 247.36 | 248.29 | 2,180,470 | -3.91(-1.55%) |
Dec 13, 2018 | 253.10 | 254.82 | 251.14 | 252.20 | 1,296,302 | -0.23(-0.09%) |
Dec 12, 2018 | 255.45 | 256.15 | 252.01 | 252.44 | 1,299,522 | +0.30(+0.12%) |
Dec 11, 2018 | 261.22 | 261.71 | 250.56 | 252.13 | 2,044,668 | -5.39(-2.09%) |
Dec 10, 2018 | 250.22 | 257.98 | 249.58 | 257.53 | 2,801,621 | +11.22(+4.56%) |
Dec 07, 2018 | 246.31 | 250.58 | 246.14 | 246.31 | 1,630,428 | -0.82(-0.33%) |
Dec 06, 2018 | 244.15 | 247.59 | 239.23 | 247.13 | 3,237,144 | -0.33(-0.13%) |
Dec 04, 2018 | 255.21 | 255.21 | 246.85 | 247.46 | 2,558,559 | -8.68(-3.39%) |
Dec 03, 2018 | 263.17 | 263.51 | 255.37 | 256.14 | 2,044,810 | -3.14(-1.21%) |
Nov 30, 2018 | 259.56 | 261.95 | 257.08 | 259.28 | 4,248,081 | +0.18(+0.07%) |
Nov 29, 2018 | 257.88 | 261.29 | 257.26 | 259.10 | 3,233,763 | +2.12(+0.83%) |
Nov 28, 2018 | 255.18 | 257.48 | 251.83 | 256.97 | 1,496,328 | +3.98(+1.57%) |
Nov 27, 2018 | 251.80 | 253.31 | 248.11 | 252.99 | 1,724,374 | +0.01(+0.00%) |
Nov 26, 2018 | 254.49 | 256.04 | 250.96 | 252.98 | 1,605,219 | -0.09(-0.03%) |
Nov 23, 2018 | 251.08 | 255.26 | 250.11 | 253.07 | 506,800 | +0.93(+0.37%) |
Nov 21, 2018 | 252.13 | 252.13 | 252.13 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.62 | 252.95 | 247.22 | 251.76 | 1,495,277 | -0.62(-0.25%) |
Nov 19, 2018 | 257.96 | 257.96 | 251.22 | 252.39 | 1,815,873 | -5.70(-2.21%) |
Nov 16, 2018 | 260.31 | 261.52 | 256.91 | 258.09 | 1,540,011 | -3.63(-1.39%) |
Nov 15, 2018 | 258.88 | 263.88 | 256.80 | 261.72 | 1,439,306 | +1.79(+0.69%) |
Nov 14, 2018 | 264.11 | 265.32 | 259.60 | 259.93 | 1,392,251 | -2.01(-0.77%) |
Nov 13, 2018 | 261.14 | 264.62 | 258.94 | 261.94 | 1,308,459 | +0.53(+0.20%) |
Nov 12, 2018 | 268.33 | 269.21 | 260.96 | 261.41 | 1,296,133 | -6.85(-2.55%) |
Nov 09, 2018 | 263.18 | 269.16 | 263.14 | 268.26 | 1,510,598 | +3.91(+1.48%) |
Nov 08, 2018 | 265.59 | 266.46 | 262.47 | 264.36 | 1,025,928 | -1.08(-0.41%) |
Nov 07, 2018 | 263.93 | 265.56 | 260.59 | 265.44 | 1,147,384 | +2.79(+1.06%) |
Nov 06, 2018 | 260.49 | 264.53 | 260.49 | 262.64 | 1,290,682 | +2.87(+1.10%) |
Nov 05, 2018 | 258.74 | 260.71 | 257.53 | 259.77 | 1,926,484 | +3.37(+1.31%) |
Nov 02, 2018 | 257.92 | 259.38 | 255.10 | 256.41 | 1,864,261 | -0.12(-0.05%) |
Nov 01, 2018 | 253.37 | 258.26 | 252.75 | 256.53 | 1,782,189 | +4.77(+1.90%) |
Oct 31, 2018 | 252.19 | 256.25 | 251.48 | 251.75 | 2,311,643 | +2.38(+0.96%) |
Oct 30, 2018 | 244.69 | 250.60 | 243.08 | 249.37 | 3,349,907 | +3.77(+1.53%) |
Oct 29, 2018 | 265.16 | 265.16 | 242.64 | 245.60 | 3,808,434 | -15.75(-6.03%) |
Oct 26, 2018 | 259.94 | 264.71 | 258.45 | 261.35 | 2,228,897 | -1.17(-0.44%) |
Oct 25, 2018 | 268.34 | 271.20 | 261.69 | 262.52 | 2,745,145 | -4.04(-1.52%) |
Oct 24, 2018 | 281.11 | 281.11 | 265.95 | 266.56 | 2,775,163 | -8.76(-3.18%) |
Oct 23, 2018 | 278.64 | 286.81 | 270.38 | 275.32 | 3,496,539 | -4.65(-1.66%) |
Oct 22, 2018 | 284.11 | 284.11 | 277.99 | 279.97 | 1,642,469 | -1.16(-0.41%) |
Oct 19, 2018 | 280.33 | 282.76 | 279.35 | 281.13 | 1,285,210 | +0.12(+0.04%) |
Oct 18, 2018 | 283.88 | 285.57 | 278.48 | 281.01 | 1,544,156 | -4.63(-1.62%) |
Oct 17, 2018 | 287.63 | 288.89 | 285.57 | 285.64 | 1,379,647 | -3.20(-1.11%) |
Oct 16, 2018 | 284.84 | 289.07 | 283.70 | 288.83 | 1,004,118 | +5.05(+1.78%) |
Oct 15, 2018 | 280.95 | 286.14 | 280.95 | 283.79 | 1,171,463 | +3.10(+1.11%) |
Oct 12, 2018 | 283.23 | 283.99 | 276.39 | 280.69 | 1,510,248 | +1.17(+0.42%) |
Oct 11, 2018 | 287.10 | 289.58 | 278.45 | 279.52 | 2,262,000 | -8.99(-3.11%) |
Oct 10, 2018 | 297.16 | 297.50 | 288.51 | 288.51 | 2,092,315 | -9.05(-3.04%) |
Oct 09, 2018 | 298.68 | 299.40 | 296.57 | 297.56 | 1,151,268 | -2.24(-0.75%) |
Oct 08, 2018 | 297.20 | 300.28 | 296.67 | 299.80 | 963,525 | +2.33(+0.78%) |
Oct 05, 2018 | 298.40 | 300.63 | 296.13 | 297.47 | 1,037,646 | -1.93(-0.64%) |
Oct 04, 2018 | 297.14 | 299.57 | 296.08 | 299.40 | 1,404,851 | +1.73(+0.58%) |
Oct 03, 2018 | 299.86 | 301.02 | 297.48 | 297.67 | 1,444,367 | -1.40(-0.47%) |
Oct 02, 2018 | 298.68 | 299.76 | 296.75 | 299.06 | 1,120,327 | +0.98(+0.33%) |
Oct 01, 2018 | 297.37 | 298.43 | 295.47 | 298.09 | 944,835 | +1.69(+0.57%) |
Sep 28, 2018 | 296.19 | 298.15 | 295.33 | 296.40 | 2,133,069 | -0.08(-0.03%) |
Sep 27, 2018 | 294.86 | 297.11 | 293.36 | 296.48 | 1,365,634 | +2.72(+0.92%) |
Sep 26, 2018 | 293.86 | 295.46 | 293.34 | 293.76 | 1,353,879 | -0.57(-0.19%) |
Sep 25, 2018 | 289.99 | 295.86 | 289.11 | 294.33 | 1,587,988 | +5.11(+1.77%) |
Sep 24, 2018 | 288.56 | 290.71 | 286.41 | 289.22 | 1,373,540 | -0.07(-0.02%) |
Sep 21, 2018 | 286.21 | 289.50 | 286.21 | 289.29 | 2,189,445 | +3.88(+1.36%) |
Sep 20, 2018 | 291.17 | 291.55 | 281.88 | 285.41 | 2,338,848 | -5.29(-1.82%) |
Sep 19, 2018 | 294.05 | 296.24 | 288.30 | 290.69 | 2,067,389 | -3.36(-1.14%) |
Sep 18, 2018 | 291.29 | 295.45 | 290.85 | 294.05 | 1,341,335 | +3.32(+1.14%) |
Sep 17, 2018 | 288.30 | 291.02 | 287.87 | 290.73 | 1,304,123 | +3.03(+1.05%) |
Sep 14, 2018 | 283.85 | 288.30 | 282.30 | 287.69 | 1,531,374 | +3.87(+1.36%) |
Sep 13, 2018 | 279.92 | 284.32 | 279.81 | 283.82 | 1,506,410 | +5.14(+1.84%) |
Sep 12, 2018 | 275.34 | 279.16 | 275.34 | 278.68 | 1,548,467 | +2.61(+0.95%) |
Sep 11, 2018 | 275.91 | 277.46 | 274.42 | 276.07 | 931,659 | -0.62(-0.22%) |
Sep 10, 2018 | 281.63 | 282.02 | 276.44 | 276.69 | 1,662,080 | -4.78(-1.70%) |
Sep 07, 2018 | 281.04 | 283.48 | 280.06 | 281.47 | 1,508,147 | -0.33(-0.12%) |
Sep 06, 2018 | 275.50 | 282.33 | 275.27 | 281.79 | 1,548,379 | +6.50(+2.36%) |
Sep 05, 2018 | 274.92 | 275.59 | 273.74 | 275.30 | 1,042,002 | -0.50(-0.18%) |
Sep 04, 2018 | 274.16 | 276.09 | 272.10 | 275.80 | 1,105,755 | +1.29(+0.47%) |
Aug 31, 2018 | 274.51 | 274.51 | 274.51 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.86 | 277.98 | 273.25 | 274.03 | 1,654,987 | -2.10(-0.76%) |
Aug 29, 2018 | 276.25 | 276.64 | 274.33 | 276.13 | 1,134,521 | -0.02(-0.01%) |
Aug 28, 2018 | 276.42 | 276.71 | 274.41 | 276.15 | 963,072 | +0.00(+0.00%) |
Aug 27, 2018 | 274.22 | 276.71 | 274.16 | 276.15 | 866,316 | +2.60(+0.95%) |
Aug 24, 2018 | 272.45 | 273.64 | 271.37 | 273.55 | 908,479 | +1.09(+0.40%) |
Aug 23, 2018 | 274.23 | 274.29 | 271.49 | 272.46 | 843,087 | -1.63(-0.59%) |
Aug 22, 2018 | 275.90 | 276.31 | 273.99 | 274.09 | 811,058 | -2.10(-0.76%) |
Aug 21, 2018 | 276.20 | 277.06 | 275.12 | 276.19 | 1,371,345 | +0.14(+0.05%) |
Aug 20, 2018 | 276.93 | 277.54 | 275.70 | 276.05 | 1,030,492 | -0.86(-0.31%) |
Aug 17, 2018 | 277.44 | 278.77 | 276.47 | 276.91 | 1,641,252 | -0.54(-0.19%) |
Aug 16, 2018 | 272.45 | 278.09 | 272.29 | 277.44 | 1,403,845 | +6.95(+2.57%) |
Aug 15, 2018 | 271.07 | 271.53 | 267.72 | 270.50 | 1,551,951 | -0.76(-0.28%) |
Aug 14, 2018 | 268.11 | 272.63 | 267.88 | 271.25 | 1,144,538 | +4.21(+1.58%) |
Aug 13, 2018 | 266.08 | 268.42 | 265.64 | 267.04 | 928,275 | +0.44(+0.17%) |
Aug 10, 2018 | 268.11 | 268.11 | 265.12 | 266.60 | 1,270,696 | -2.20(-0.82%) |
Aug 09, 2018 | 268.02 | 269.48 | 266.21 | 268.80 | 1,231,322 | +0.34(+0.13%) |
Aug 08, 2018 | 270.33 | 270.56 | 267.53 | 268.46 | 1,083,736 | -1.79(-0.66%) |
Aug 07, 2018 | 270.11 | 270.96 | 266.99 | 270.25 | 1,278,530 | +0.42(+0.15%) |
Aug 06, 2018 | 271.27 | 271.27 | 267.07 | 269.83 | 2,039,743 | -3.09(-1.13%) |
Aug 03, 2018 | 274.69 | 274.69 | 271.70 | 272.92 | 1,110,376 | -1.25(-0.46%) |
Aug 02, 2018 | 274.61 | 275.14 | 272.66 | 274.18 | 963,507 | -2.48(-0.90%) |
Aug 01, 2018 | 277.21 | 277.62 | 274.64 | 276.65 | 1,635,209 | -1.00(-0.36%) |
Jul 31, 2018 | 273.63 | 277.93 | 273.63 | 277.65 | 1,158,799 | +5.10(+1.87%) |
Jul 30, 2018 | 275.95 | 277.56 | 272.13 | 272.55 | 1,491,415 | -3.39(-1.23%) |
Jul 27, 2018 | 276.20 | 276.83 | 273.98 | 275.94 | 1,186,014 | +0.98(+0.36%) |
Jul 26, 2018 | 276.57 | 277.45 | 273.45 | 274.96 | 2,362,884 | -1.21(-0.44%) |
Jul 25, 2018 | 275.05 | 276.69 | 269.62 | 276.17 | 2,471,967 | +1.52(+0.55%) |
Jul 24, 2018 | 276.71 | 280.67 | 266.50 | 274.64 | 3,821,160 | +3.61(+1.33%) |
Jul 23, 2018 | 274.63 | 275.44 | 269.72 | 271.03 | 1,861,463 | -3.59(-1.31%) |
Jul 20, 2018 | 271.05 | 274.88 | 270.28 | 274.63 | 1,841,456 | +2.51(+0.92%) |
Jul 19, 2018 | 271.86 | 273.19 | 270.91 | 272.12 | 892,652 | -0.14(-0.05%) |
Jul 18, 2018 | 270.51 | 272.95 | 269.48 | 272.26 | 1,010,756 | +1.93(+0.71%) |
Jul 17, 2018 | 272.36 | 273.29 | 269.15 | 270.33 | 1,019,324 | -1.32(-0.49%) |
Jul 16, 2018 | 271.93 | 275.33 | 270.39 | 271.65 | 1,530,861 | +0.58(+0.21%) |
Jul 13, 2018 | 267.07 | 272.03 | 266.94 | 271.07 | 1,952,871 | +4.31(+1.61%) |
Jul 12, 2018 | 263.43 | 267.75 | 262.92 | 266.76 | 1,507,219 | +5.73(+2.20%) |
Jul 11, 2018 | 261.03 | 1,052,301 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.33 | 264.72 | 261.57 | 262.94 | 1,791,197 | +2.00(+0.77%) |
Jul 09, 2018 | 256.28 | 261.79 | 255.73 | 260.94 | 1,461,628 | +6.21(+2.44%) |
Jul 06, 2018 | 254.07 | 256.71 | 252.20 | 254.74 | 1,319,493 | +0.00(+0.00%) |
Jul 05, 2018 | 255.66 | 258.12 | 253.03 | 254.74 | 1,158,366 | -0.23(-0.09%) |
Jul 03, 2018 | 254.97 | 254.97 | 254.97 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 250.46 | 254.83 | 248.88 | 254.68 | 1,148,534 | +3.14(+1.25%) |
Jun 29, 2018 | 253.28 | 255.41 | 251.39 | 251.54 | 1,489,147 | +0.16(+0.06%) |
Jun 28, 2018 | 251.17 | 252.63 | 248.21 | 251.37 | 1,672,903 | +0.39(+0.16%) |
Jun 27, 2018 | 254.91 | 257.23 | 250.78 | 250.98 | 1,789,537 | -3.66(-1.44%) |
Jun 26, 2018 | 254.41 | 255.79 | 252.94 | 254.64 | 1,962,377 | +0.26(+0.10%) |
Jun 25, 2018 | 253.17 | 258.26 | 252.11 | 254.38 | 2,284,161 | -0.52(-0.20%) |
Jun 22, 2018 | 256.60 | 256.97 | 254.31 | 254.90 | 1,650,258 | -0.85(-0.33%) |
Jun 21, 2018 | 257.68 | 257.86 | 253.82 | 255.75 | 1,782,102 | -2.11(-0.82%) |
Jun 20, 2018 | 257.44 | 259.66 | 256.53 | 257.86 | 1,903,596 | +0.29(+0.11%) |
Jun 19, 2018 | 261.15 | 261.92 | 256.83 | 257.57 | 2,139,244 | -5.96(-2.26%) |
Jun 18, 2018 | 261.71 | 263.92 | 260.54 | 263.53 | 1,481,140 | -0.53(-0.20%) |
Jun 15, 2018 | 264.44 | 264.44 | 264.06 | 2,097,961 | -0.38(-0.14%) | |
Jun 14, 2018 | 267.81 | 268.88 | 263.95 | 264.44 | 1,639,200 | -3.20(-1.20%) |
Jun 13, 2018 | 267.92 | 270.58 | 266.21 | 267.64 | 2,365,702 | -0.69(-0.26%) |
Jun 12, 2018 | 272.14 | 272.48 | 265.00 | 268.33 | 2,047,237 | -3.52(-1.30%) |
Jun 11, 2018 | 274.26 | 274.69 | 271.74 | 271.86 | 1,069,990 | -2.56(-0.93%) |
Jun 08, 2018 | 273.93 | 274.67 | 270.84 | 274.42 | 1,480,228 | +0.31(+0.11%) |
Jun 07, 2018 | 272.88 | 274.29 | 271.55 | 274.12 | 1,277,669 | +1.74(+0.64%) |
Jun 06, 2018 | 271.19 | 272.38 | 1,272,473 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.85 | 273.51 | 270.32 | 272.47 | 1,025,438 | +1.57(+0.58%) |
Jun 04, 2018 | 270.00 | 271.82 | 269.24 | 270.90 | 783,749 | +1.31(+0.49%) |
Jun 01, 2018 | 269.83 | 270.58 | 268.60 | 269.59 | 1,041,657 | +1.78(+0.66%) |
May 31, 2018 | 271.81 | 272.69 | 267.75 | 267.81 | 1,705,946 | -3.83(-1.41%) |
May 30, 2018 | 269.94 | 272.29 | 268.36 | 271.64 | 1,065,342 | +3.25(+1.21%) |
May 29, 2018 | 270.48 | 271.34 | 266.83 | 268.39 | 1,370,631 | -3.05(-1.12%) |
May 25, 2018 | 271.44 | 271.44 | 271.44 | 0 | -4.70(-1.70%) | |
May 24, 2018 | 274.70 | 278.48 | 273.58 | 276.13 | 1,432,204 | +0.87(+0.32%) |
May 23, 2018 | 267.23 | 275.44 | 265.79 | 275.26 | 1,894,822 | +6.93(+2.58%) |
May 22, 2018 | 273.52 | 273.80 | 268.25 | 268.33 | 1,775,198 | -6.05(-2.20%) |
May 21, 2018 | 272.87 | 274.59 | 271.74 | 274.38 | 1,183,622 | +3.24(+1.19%) |
May 18, 2018 | 271.40 | 272.45 | 270.59 | 271.14 | 1,198,291 | +0.03(+0.01%) |
May 17, 2018 | 269.91 | 272.03 | 268.56 | 271.11 | 1,136,500 | +0.92(+0.34%) |
May 16, 2018 | 270.84 | 272.20 | 269.78 | 270.19 | 1,082,368 | -0.37(-0.14%) |
May 15, 2018 | 268.85 | 271.05 | 268.22 | 270.56 | 1,336,697 | +0.58(+0.22%) |
May 14, 2018 | 273.51 | 274.13 | 268.59 | 269.98 | 1,674,829 | -4.20(-1.53%) |
May 11, 2018 | 274.73 | 275.72 | 273.09 | 274.18 | 998,608 | -0.38(-0.14%) |
May 10, 2018 | 277.93 | 278.39 | 273.25 | 274.56 | 1,490,953 | -1.38(-0.50%) |
May 09, 2018 | 275.51 | 277.99 | 274.74 | 275.94 | 2,009,207 | +1.63(+0.60%) |
May 08, 2018 | 268.82 | 275.32 | 268.47 | 274.30 | 3,485,742 | +5.48(+2.04%) |
May 07, 2018 | 264.18 | 269.00 | 264.06 | 268.82 | 2,147,397 | +5.31(+2.01%) |
May 04, 2018 | 260.70 | 264.58 | 259.97 | 263.51 | 1,980,165 | +1.28(+0.49%) |
May 03, 2018 | 257.18 | 262.72 | 254.26 | 262.24 | 3,415,461 | +3.58(+1.38%) |
May 02, 2018 | 260.00 | 265.17 | 258.24 | 258.66 | 3,124,632 | -2.34(-0.89%) |
May 01, 2018 | 271.17 | 271.80 | 255.60 | 260.99 | 4,585,650 | -10.47(-3.86%) |
Apr 30, 2018 | 272.75 | 275.38 | 270.93 | 271.47 | 1,715,019 | -1.01(-0.37%) |
Apr 27, 2018 | 279.18 | 279.41 | 272.20 | 272.48 | 1,868,010 | -7.08(-2.53%) |
Apr 26, 2018 | 279.22 | 283.33 | 274.25 | 279.56 | 2,183,420 | +0.76(+0.27%) |
Apr 25, 2018 | 284.87 | 285.27 | 271.23 | 278.80 | 3,581,125 | -5.91(-2.08%) |
Apr 24, 2018 | 304.62 | 306.29 | 279.76 | 284.71 | 4,466,900 | -18.71(-6.17%) |
Apr 23, 2018 | 298.50 | 303.44 | 298.21 | 303.42 | 2,346,304 | +5.59(+1.88%) |
Apr 20, 2018 | 299.97 | 300.37 | 297.10 | 297.82 | 1,400,809 | -1.18(-0.39%) |
Apr 19, 2018 | 297.50 | 299.70 | 296.29 | 299.00 | 923,806 | +1.89(+0.63%) |
Apr 18, 2018 | 297.24 | 298.05 | 295.58 | 297.12 | 995,805 | +1.70(+0.58%) |
Apr 17, 2018 | 294.27 | 296.24 | 292.87 | 295.41 | 1,254,789 | +2.91(+1.00%) |
Apr 16, 2018 | 291.80 | 294.23 | 291.53 | 292.50 | 1,348,913 | +2.62(+0.90%) |
Apr 13, 2018 | 291.13 | 291.96 | 288.26 | 289.88 | 901,911 | -0.24(-0.08%) |
Apr 12, 2018 | 288.20 | 291.48 | 288.12 | 290.12 | 1,289,836 | +2.91(+1.01%) |
Apr 11, 2018 | 286.42 | 292.97 | 285.97 | 287.21 | 1,750,352 | +0.07(+0.02%) |
Apr 10, 2018 | 288.21 | 288.57 | 285.23 | 287.14 | 1,182,419 | +2.92(+1.03%) |
Apr 09, 2018 | 285.55 | 288.39 | 283.84 | 284.22 | 1,159,851 | +1.06(+0.37%) |
Apr 06, 2018 | 290.72 | 291.64 | 281.62 | 283.16 | 1,675,716 | -10.15(-3.46%) |
Apr 05, 2018 | 291.26 | 293.54 | 287.69 | 293.31 | 1,877,709 | +4.11(+1.42%) |
Apr 04, 2018 | 278.27 | 289.35 | 277.10 | 289.19 | 1,712,780 | +5.99(+2.12%) |
Apr 03, 2018 | 283.42 | 285.17 | 279.80 | 283.20 | 1,532,659 | +1.45(+0.51%) |