Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 404.34 | 407.90 | 403.19 | 404.12 | 379,254 | -0.04(-0.01%) |
Apr 29, 2019 | 403.75 | 406.15 | 403.18 | 404.16 | 301,973 | -0.30(-0.07%) |
Apr 26, 2019 | 401.43 | 404.52 | 399.49 | 404.46 | 270,324 | +5.12(+1.28%) |
Apr 25, 2019 | 397.78 | 400.41 | 394.87 | 399.33 | 207,426 | -0.51(-0.13%) |
Apr 24, 2019 | 403.33 | 405.66 | 398.23 | 399.85 | 399,143 | -1.91(-0.48%) |
Apr 23, 2019 | 393.63 | 402.19 | 393.63 | 401.75 | 300,709 | +10.36(+2.65%) |
Apr 22, 2019 | 391.04 | 393.13 | 388.82 | 391.39 | 404,260 | -1.63(-0.42%) |
Apr 18, 2019 | 382.83 | 393.65 | 382.74 | 393.03 | 340,890 | +10.92(+2.86%) |
Apr 17, 2019 | 385.13 | 385.36 | 380.48 | 382.11 | 322,335 | -1.58(-0.41%) |
Apr 16, 2019 | 384.53 | 387.21 | 383.01 | 383.69 | 188,287 | -0.02(-0.01%) |
Apr 15, 2019 | 389.38 | 389.38 | 382.93 | 383.71 | 254,500 | -4.37(-1.13%) |
Apr 12, 2019 | 389.41 | 390.87 | 385.72 | 388.09 | 304,831 | +1.56(+0.40%) |
Apr 11, 2019 | 382.82 | 387.88 | 382.82 | 386.53 | 672,765 | +3.82(+1.00%) |
Apr 10, 2019 | 380.46 | 384.50 | 379.43 | 382.71 | 358,811 | +2.17(+0.57%) |
Apr 09, 2019 | 384.02 | 385.44 | 379.54 | 380.54 | 358,826 | -6.66(-1.72%) |
Apr 08, 2019 | 384.43 | 387.30 | 382.21 | 387.20 | 342,384 | -0.39(-0.10%) |
Apr 05, 2019 | 388.78 | 391.40 | 386.19 | 387.58 | 278,205 | -0.44(-0.11%) |
Apr 04, 2019 | 390.67 | 392.80 | 387.45 | 388.03 | 261,795 | -1.81(-0.46%) |
Apr 03, 2019 | 388.96 | 390.23 | 384.28 | 389.84 | 322,655 | +3.48(+0.90%) |
Apr 02, 2019 | 389.10 | 390.47 | 385.74 | 386.35 | 269,940 | -2.58(-0.66%) |
Apr 01, 2019 | 383.20 | 389.32 | 383.20 | 388.93 | 332,923 | +8.71(+2.29%) |
Mar 29, 2019 | 378.52 | 380.52 | 377.07 | 380.22 | 368,950 | +4.05(+1.08%) |
Mar 28, 2019 | 374.05 | 376.90 | 368.08 | 376.17 | 295,330 | +2.99(+0.80%) |
Mar 27, 2019 | 374.30 | 376.23 | 368.65 | 373.18 | 269,513 | +0.00(+0.00%) |
Mar 26, 2019 | 377.23 | 377.86 | 368.46 | 373.18 | 506,473 | -1.20(-0.32%) |
Mar 25, 2019 | 372.27 | 374.92 | 367.94 | 374.38 | 319,534 | +1.93(+0.52%) |
Mar 22, 2019 | 378.93 | 380.44 | 372.12 | 372.45 | 341,726 | -7.55(-1.99%) |
Mar 21, 2019 | 371.91 | 380.69 | 371.23 | 380.00 | 288,680 | +6.79(+1.82%) |
Mar 20, 2019 | 376.21 | 377.14 | 372.05 | 373.21 | 427,557 | -2.66(-0.71%) |
Mar 19, 2019 | 378.64 | 381.67 | 374.36 | 375.88 | 523,951 | -0.23(-0.06%) |
Mar 18, 2019 | 369.27 | 376.75 | 368.92 | 376.10 | 449,467 | +7.70(+2.09%) |
Mar 15, 2019 | 370.81 | 371.60 | 367.01 | 368.40 | 1,129,059 | -2.27(-0.61%) |
Mar 14, 2019 | 367.94 | 373.47 | 367.94 | 370.67 | 490,749 | +2.21(+0.60%) |
Mar 13, 2019 | 366.83 | 371.48 | 366.32 | 368.45 | 598,822 | +2.63(+0.72%) |
Mar 12, 2019 | 362.70 | 366.88 | 361.51 | 365.82 | 533,034 | +3.30(+0.91%) |
Mar 11, 2019 | 354.90 | 363.04 | 354.27 | 362.52 | 785,038 | +4.35(+1.21%) |
Mar 08, 2019 | 354.76 | 358.86 | 353.48 | 358.18 | 372,651 | -0.07(-0.02%) |
Mar 07, 2019 | 356.99 | 359.75 | 353.41 | 358.25 | 423,048 | +0.64(+0.18%) |
Mar 06, 2019 | 358.45 | 360.42 | 356.13 | 357.61 | 347,602 | -1.68(-0.47%) |
Mar 05, 2019 | 363.47 | 367.09 | 355.42 | 359.28 | 917,207 | -5.02(-1.38%) |
Mar 04, 2019 | 368.61 | 373.12 | 359.82 | 364.30 | 449,295 | -1.95(-0.53%) |
Mar 01, 2019 | 365.94 | 368.50 | 363.76 | 366.25 | 281,070 | +2.70(+0.74%) |
Feb 28, 2019 | 360.06 | 367.32 | 358.46 | 363.56 | 498,441 | +3.86(+1.07%) |
Feb 27, 2019 | 360.95 | 362.32 | 359.45 | 359.69 | 477,867 | -1.98(-0.55%) |
Feb 26, 2019 | 363.66 | 364.51 | 359.55 | 361.68 | 854,328 | -3.43(-0.94%) |
Feb 25, 2019 | 368.50 | 368.50 | 363.65 | 365.11 | 395,684 | -0.79(-0.22%) |
Feb 22, 2019 | 365.77 | 366.00 | 363.49 | 365.90 | 256,593 | +2.86(+0.79%) |
Feb 21, 2019 | 365.14 | 366.48 | 362.19 | 363.04 | 439,702 | -2.27(-0.62%) |
Feb 20, 2019 | 364.96 | 368.71 | 364.58 | 365.31 | 428,641 | -0.29(-0.08%) |
Feb 19, 2019 | 367.11 | 368.13 | 364.62 | 365.61 | 369,646 | -2.97(-0.81%) |
Feb 15, 2019 | 363.33 | 368.66 | 362.92 | 368.58 | 361,308 | +8.64(+2.40%) |
Feb 14, 2019 | 357.79 | 362.31 | 357.79 | 359.94 | 718,713 | -1.94(-0.54%) |
Feb 13, 2019 | 362.34 | 363.04 | 355.94 | 361.88 | 333,812 | +0.76(+0.21%) |
Feb 12, 2019 | 361.81 | 362.61 | 359.65 | 361.12 | 360,362 | +2.05(+0.57%) |
Feb 11, 2019 | 357.27 | 359.29 | 355.91 | 359.07 | 373,255 | +2.80(+0.79%) |
Feb 08, 2019 | 349.97 | 356.27 | 349.97 | 356.27 | 438,441 | +3.69(+1.05%) |
Feb 07, 2019 | 350.46 | 352.79 | 347.94 | 352.58 | 575,022 | +0.91(+0.26%) |
Feb 06, 2019 | 351.24 | 351.67 | 346.04 | 351.67 | 601,631 | +1.53(+0.44%) |
Feb 05, 2019 | 359.08 | 359.08 | 347.23 | 350.14 | 961,279 | +12.93(+3.83%) |
Feb 04, 2019 | 329.79 | 337.56 | 328.43 | 337.21 | 687,865 | +7.87(+2.39%) |
Feb 01, 2019 | 327.89 | 331.20 | 323.31 | 329.33 | 385,427 | +1.87(+0.57%) |
Jan 31, 2019 | 321.89 | 329.61 | 321.52 | 327.47 | 573,872 | +4.97(+1.54%) |
Jan 30, 2019 | 317.13 | 324.91 | 314.90 | 322.49 | 891,308 | +7.82(+2.49%) |
Jan 29, 2019 | 298.93 | 318.14 | 298.93 | 314.67 | 843,926 | +20.90(+7.11%) |
Jan 28, 2019 | 291.01 | 294.37 | 288.62 | 293.77 | 305,611 | -0.91(-0.31%) |
Jan 25, 2019 | 295.13 | 297.69 | 293.46 | 294.69 | 280,832 | +2.60(+0.89%) |
Jan 24, 2019 | 290.12 | 294.36 | 289.95 | 292.09 | 161,536 | +1.12(+0.39%) |
Jan 23, 2019 | 290.63 | 294.75 | 286.22 | 290.97 | 274,983 | +3.21(+1.11%) |
Jan 22, 2019 | 295.48 | 296.65 | 286.25 | 287.76 | 375,906 | -10.30(-3.46%) |
Jan 18, 2019 | 294.57 | 298.12 | 293.20 | 298.06 | 457,307 | +5.73(+1.96%) |
Jan 17, 2019 | 290.62 | 295.67 | 290.49 | 292.33 | 455,197 | +0.32(+0.11%) |
Jan 16, 2019 | 292.65 | 292.75 | 290.35 | 292.01 | 345,524 | -0.18(-0.06%) |
Jan 15, 2019 | 291.60 | 293.03 | 289.24 | 292.20 | 317,181 | +0.69(+0.24%) |
Jan 14, 2019 | 289.60 | 293.89 | 287.67 | 291.50 | 389,077 | -1.21(-0.41%) |
Jan 11, 2019 | 291.04 | 292.84 | 288.86 | 292.71 | 261,727 | -0.33(-0.11%) |
Jan 10, 2019 | 288.45 | 293.97 | 285.59 | 293.04 | 441,294 | +2.84(+0.98%) |
Jan 09, 2019 | 290.46 | 292.68 | 289.29 | 290.20 | 367,420 | +0.54(+0.19%) |
Jan 08, 2019 | 289.24 | 291.81 | 286.63 | 289.66 | 430,410 | +3.63(+1.27%) |
Jan 07, 2019 | 285.50 | 288.32 | 283.62 | 286.04 | 393,181 | +0.47(+0.16%) |
Jan 04, 2019 | 277.00 | 285.57 | 275.83 | 285.57 | 340,890 | +12.91(+4.74%) |
Jan 03, 2019 | 282.98 | 282.98 | 272.07 | 272.65 | 484,847 | -11.81(-4.15%) |
Jan 02, 2019 | 280.99 | 285.43 | 276.70 | 284.46 | 374,028 | -0.34(-0.12%) |
Dec 31, 2018 | 283.70 | 287.58 | 282.38 | 284.80 | 424,233 | +4.00(+1.43%) |
Dec 28, 2018 | 279.49 | 285.31 | 276.74 | 280.80 | 299,936 | +2.87(+1.03%) |
Dec 27, 2018 | 273.98 | 277.94 | 265.06 | 277.94 | 513,324 | -0.53(-0.19%) |
Dec 26, 2018 | 264.65 | 278.86 | 263.12 | 278.46 | 622,157 | +15.06(+5.72%) |
Dec 24, 2018 | 266.92 | 270.23 | 260.85 | 263.41 | 378,263 | -6.88(-2.55%) |
Dec 21, 2018 | 271.04 | 276.80 | 268.20 | 270.29 | 658,379 | -1.33(-0.49%) |
Dec 20, 2018 | 277.70 | 281.04 | 269.55 | 271.62 | 697,077 | -7.56(-2.71%) |
Dec 19, 2018 | 287.88 | 291.67 | 276.38 | 279.18 | 481,092 | -7.96(-2.77%) |
Dec 18, 2018 | 287.13 | 290.75 | 283.57 | 287.14 | 418,007 | +2.51(+0.88%) |
Dec 17, 2018 | 289.23 | 294.71 | 282.02 | 284.63 | 468,206 | -5.82(-2.00%) |
Dec 14, 2018 | 288.77 | 293.30 | 288.31 | 290.45 | 331,697 | -1.07(-0.37%) |
Dec 13, 2018 | 296.42 | 297.57 | 291.39 | 291.52 | 243,431 | -4.59(-1.55%) |
Dec 12, 2018 | 293.96 | 299.78 | 293.96 | 296.11 | 246,057 | +6.56(+2.26%) |
Dec 11, 2018 | 295.31 | 299.52 | 288.79 | 289.55 | 378,607 | -0.05(-0.02%) |
Dec 10, 2018 | 286.04 | 292.43 | 282.21 | 289.60 | 509,618 | +2.02(+0.70%) |
Dec 07, 2018 | 291.57 | 296.55 | 283.85 | 287.58 | 437,247 | -3.74(-1.28%) |
Dec 06, 2018 | 290.76 | 295.04 | 286.45 | 291.33 | 794,843 | -4.99(-1.68%) |
Dec 04, 2018 | 310.78 | 311.39 | 295.60 | 296.32 | 695,274 | -15.56(-4.99%) |
Dec 03, 2018 | 309.17 | 313.52 | 308.53 | 311.88 | 606,413 | +8.98(+2.96%) |
Nov 30, 2018 | 308.05 | 308.60 | 299.67 | 302.90 | 587,574 | -4.77(-1.55%) |
Nov 29, 2018 | 301.62 | 310.41 | 300.47 | 307.68 | 442,826 | +5.69(+1.88%) |
Nov 28, 2018 | 293.97 | 302.87 | 293.97 | 301.99 | 418,526 | +10.13(+3.47%) |
Nov 27, 2018 | 291.02 | 292.43 | 287.47 | 291.86 | 410,019 | -1.56(-0.53%) |
Nov 26, 2018 | 288.58 | 293.71 | 287.84 | 293.41 | 464,630 | +7.73(+2.71%) |
Nov 23, 2018 | 281.61 | 289.56 | 281.21 | 285.68 | 185,430 | +2.03(+0.71%) |
Nov 21, 2018 | 283.66 | 283.66 | 283.66 | 0 | +7.73(+2.80%) | |
Nov 20, 2018 | 277.59 | 277.59 | 265.86 | 275.93 | 1,217,158 | -7.04(-2.49%) |
Nov 19, 2018 | 290.33 | 292.46 | 282.03 | 282.97 | 357,254 | -8.29(-2.85%) |
Nov 16, 2018 | 286.61 | 293.38 | 286.05 | 291.26 | 391,278 | +2.80(+0.97%) |
Nov 15, 2018 | 282.92 | 288.63 | 280.12 | 288.46 | 484,768 | +3.74(+1.31%) |
Nov 14, 2018 | 291.57 | 293.67 | 284.33 | 284.72 | 487,432 | -4.76(-1.64%) |
Nov 13, 2018 | 287.18 | 291.50 | 285.52 | 289.48 | 669,290 | +2.10(+0.73%) |
Nov 12, 2018 | 298.97 | 298.97 | 286.39 | 287.38 | 741,634 | -12.00(-4.01%) |
Nov 09, 2018 | 298.20 | 300.21 | 295.86 | 299.38 | 314,264 | -0.14(-0.05%) |
Nov 08, 2018 | 301.93 | 305.69 | 295.94 | 299.52 | 376,540 | -2.41(-0.80%) |
Nov 07, 2018 | 299.69 | 302.45 | 295.62 | 301.93 | 559,321 | +4.49(+1.51%) |
Nov 06, 2018 | 291.44 | 307.11 | 288.12 | 297.44 | 1,061,653 | +6.68(+2.30%) |
Nov 05, 2018 | 289.11 | 290.98 | 287.01 | 290.76 | 752,025 | +2.52(+0.87%) |
Nov 02, 2018 | 290.91 | 296.35 | 286.00 | 288.24 | 638,200 | -1.20(-0.41%) |
Nov 01, 2018 | 278.38 | 289.98 | 277.70 | 289.44 | 651,677 | +12.85(+4.65%) |
Oct 31, 2018 | 269.68 | 280.37 | 269.68 | 276.59 | 460,122 | +10.75(+4.05%) |
Oct 30, 2018 | 262.10 | 266.53 | 261.27 | 265.83 | 696,446 | +4.45(+1.70%) |
Oct 29, 2018 | 268.72 | 270.42 | 257.42 | 261.38 | 703,320 | -3.18(-1.20%) |
Oct 26, 2018 | 270.83 | 273.04 | 264.19 | 264.56 | 934,076 | -10.05(-3.66%) |
Oct 25, 2018 | 272.74 | 277.53 | 268.01 | 274.61 | 686,788 | +4.31(+1.60%) |
Oct 24, 2018 | 280.01 | 282.11 | 269.85 | 270.30 | 608,425 | -8.48(-3.04%) |
Oct 23, 2018 | 275.47 | 280.92 | 273.25 | 278.77 | 517,367 | -1.61(-0.57%) |
Oct 22, 2018 | 282.64 | 284.45 | 279.45 | 280.38 | 714,992 | -2.02(-0.71%) |
Oct 19, 2018 | 282.65 | 285.04 | 279.88 | 282.40 | 551,873 | +0.02(+0.01%) |
Oct 18, 2018 | 288.87 | 289.75 | 281.57 | 282.38 | 590,064 | -8.89(-3.05%) |
Oct 17, 2018 | 289.31 | 291.66 | 286.43 | 291.27 | 723,556 | +2.58(+0.89%) |
Oct 16, 2018 | 276.01 | 289.10 | 273.20 | 288.69 | 1,015,278 | +14.41(+5.25%) |
Oct 15, 2018 | 272.19 | 275.53 | 272.19 | 274.28 | 695,361 | +3.43(+1.27%) |
Oct 12, 2018 | 272.19 | 275.47 | 268.23 | 270.84 | 1,078,791 | +1.89(+0.70%) |
Oct 11, 2018 | 283.24 | 283.24 | 265.53 | 268.95 | 1,438,914 | -15.85(-5.57%) |
Oct 10, 2018 | 277.22 | 291.33 | 277.22 | 284.80 | 1,416,820 | -9.34(-3.17%) |
Oct 09, 2018 | 298.00 | 298.00 | 292.30 | 294.14 | 390,166 | -3.89(-1.30%) |
Oct 08, 2018 | 300.34 | 302.27 | 295.24 | 298.03 | 327,158 | -3.76(-1.25%) |
Oct 05, 2018 | 307.27 | 307.76 | 301.48 | 301.79 | 341,846 | -5.78(-1.88%) |
Oct 04, 2018 | 310.64 | 310.64 | 305.31 | 307.57 | 209,289 | -4.02(-1.29%) |
Oct 03, 2018 | 310.66 | 313.49 | 309.29 | 311.59 | 286,519 | +1.77(+0.57%) |
Oct 02, 2018 | 310.19 | 311.49 | 308.64 | 309.82 | 181,681 | -0.20(-0.06%) |
Oct 01, 2018 | 314.14 | 314.36 | 308.05 | 310.02 | 342,824 | -1.78(-0.57%) |
Sep 28, 2018 | 312.67 | 314.30 | 311.16 | 311.81 | 674,378 | -0.29(-0.09%) |
Sep 27, 2018 | 310.80 | 314.40 | 310.80 | 312.10 | 331,394 | +2.33(+0.75%) |
Sep 26, 2018 | 309.63 | 311.99 | 308.60 | 309.77 | 493,260 | +0.85(+0.28%) |
Sep 25, 2018 | 306.05 | 309.96 | 305.62 | 308.92 | 162,880 | +2.63(+0.86%) |
Sep 24, 2018 | 309.19 | 309.33 | 305.01 | 306.29 | 180,368 | -2.23(-0.72%) |
Sep 21, 2018 | 309.67 | 310.27 | 307.84 | 308.51 | 503,993 | -0.18(-0.06%) |
Sep 20, 2018 | 310.82 | 310.82 | 306.05 | 308.70 | 266,718 | -0.50(-0.16%) |
Sep 19, 2018 | 313.10 | 313.63 | 308.45 | 309.20 | 226,540 | -3.04(-0.97%) |
Sep 18, 2018 | 308.47 | 312.94 | 308.18 | 312.24 | 370,397 | +4.04(+1.31%) |
Sep 17, 2018 | 309.89 | 311.06 | 306.03 | 308.20 | 615,893 | -1.67(-0.54%) |
Sep 14, 2018 | 300.56 | 310.92 | 300.48 | 309.87 | 751,273 | +9.74(+3.25%) |
Sep 13, 2018 | 298.82 | 301.15 | 298.76 | 300.13 | 279,562 | +2.38(+0.80%) |
Sep 12, 2018 | 298.43 | 300.71 | 296.62 | 297.75 | 233,063 | -1.21(-0.40%) |
Sep 11, 2018 | 296.61 | 299.17 | 296.61 | 298.96 | 424,830 | +1.16(+0.39%) |
Sep 10, 2018 | 295.22 | 298.91 | 295.22 | 297.79 | 279,395 | +3.38(+1.15%) |
Sep 07, 2018 | 295.88 | 297.57 | 293.22 | 294.42 | 398,561 | -1.85(-0.62%) |
Sep 06, 2018 | 295.25 | 298.14 | 295.25 | 296.27 | 272,245 | +1.71(+0.58%) |
Sep 05, 2018 | 294.19 | 295.00 | 291.39 | 294.56 | 370,071 | +0.16(+0.05%) |
Sep 04, 2018 | 292.56 | 294.73 | 290.59 | 294.40 | 621,754 | +1.27(+0.43%) |
Aug 31, 2018 | 293.13 | 293.13 | 293.13 | 0 | +0.45(+0.15%) | |
Aug 30, 2018 | 299.41 | 299.95 | 291.96 | 292.68 | 435,917 | -6.76(-2.26%) |
Aug 29, 2018 | 301.47 | 301.94 | 299.29 | 299.44 | 254,944 | -1.26(-0.42%) |
Aug 28, 2018 | 301.40 | 302.12 | 298.35 | 300.69 | 399,371 | -0.10(-0.03%) |
Aug 27, 2018 | 298.83 | 301.78 | 297.74 | 300.79 | 540,176 | +3.51(+1.18%) |
Aug 24, 2018 | 298.02 | 298.26 | 296.10 | 297.28 | 204,653 | +0.18(+0.06%) |
Aug 23, 2018 | 298.63 | 300.28 | 296.81 | 297.11 | 225,144 | -1.89(-0.63%) |
Aug 22, 2018 | 301.03 | 302.94 | 298.81 | 299.00 | 290,735 | -2.43(-0.81%) |
Aug 21, 2018 | 298.50 | 302.88 | 298.50 | 301.43 | 389,024 | +2.83(+0.95%) |
Aug 20, 2018 | 296.96 | 301.11 | 296.62 | 298.60 | 363,509 | +2.46(+0.83%) |
Aug 17, 2018 | 296.86 | 297.55 | 295.21 | 296.14 | 184,236 | -0.48(-0.16%) |
Aug 16, 2018 | 296.79 | 299.22 | 295.16 | 296.61 | 241,864 | +2.29(+0.78%) |
Aug 15, 2018 | 297.79 | 297.80 | 290.79 | 294.33 | 432,757 | -4.28(-1.43%) |
Aug 14, 2018 | 299.14 | 300.05 | 295.97 | 298.61 | 349,183 | +0.43(+0.14%) |
Aug 13, 2018 | 299.37 | 302.47 | 296.67 | 298.18 | 299,592 | -0.83(-0.28%) |
Aug 10, 2018 | 300.05 | 301.12 | 298.21 | 299.01 | 344,950 | -1.98(-0.66%) |
Aug 09, 2018 | 299.23 | 303.97 | 298.85 | 300.99 | 641,609 | +1.57(+0.53%) |
Aug 08, 2018 | 299.18 | 301.50 | 297.70 | 299.41 | 412,201 | +0.67(+0.22%) |
Aug 07, 2018 | 296.61 | 301.37 | 291.75 | 298.74 | 1,219,034 | -10.30(-3.33%) |
Aug 06, 2018 | 309.71 | 312.77 | 308.00 | 309.04 | 717,216 | -0.69(-0.22%) |
Aug 03, 2018 | 308.51 | 310.75 | 306.80 | 309.73 | 463,874 | +1.80(+0.58%) |
Aug 02, 2018 | 307.53 | 309.71 | 306.01 | 307.93 | 531,641 | -0.85(-0.27%) |
Aug 01, 2018 | 313.50 | 315.23 | 307.93 | 308.77 | 323,168 | -5.75(-1.83%) |
Jul 31, 2018 | 308.48 | 316.30 | 308.48 | 314.52 | 597,189 | +8.03(+2.62%) |
Jul 30, 2018 | 308.66 | 310.48 | 305.99 | 306.49 | 528,088 | -3.39(-1.09%) |
Jul 27, 2018 | 313.30 | 313.87 | 307.89 | 309.88 | 291,219 | -2.45(-0.79%) |
Jul 26, 2018 | 311.61 | 314.52 | 309.95 | 312.33 | 294,848 | +0.72(+0.23%) |
Jul 25, 2018 | 304.20 | 312.20 | 302.80 | 311.61 | 278,151 | +7.04(+2.31%) |
Jul 24, 2018 | 301.82 | 305.29 | 299.95 | 304.57 | 408,776 | +4.64(+1.55%) |
Jul 23, 2018 | 305.65 | 305.65 | 299.87 | 299.93 | 275,915 | -5.67(-1.86%) |
Jul 20, 2018 | 303.06 | 308.49 | 300.80 | 305.60 | 434,546 | +1.66(+0.55%) |
Jul 19, 2018 | 302.38 | 304.22 | 300.80 | 303.94 | 350,881 | +2.37(+0.79%) |
Jul 18, 2018 | 303.92 | 304.87 | 301.30 | 301.57 | 384,766 | -2.34(-0.77%) |
Jul 17, 2018 | 302.36 | 305.29 | 301.50 | 303.92 | 285,740 | +1.55(+0.51%) |
Jul 16, 2018 | 302.29 | 307.61 | 300.88 | 302.37 | 274,869 | +0.12(+0.04%) |
Jul 13, 2018 | 298.99 | 303.23 | 298.99 | 302.25 | 297,529 | +3.90(+1.31%) |
Jul 12, 2018 | 296.14 | 300.59 | 295.33 | 298.35 | 660,089 | +4.04(+1.37%) |
Jul 11, 2018 | 295.37 | 295.77 | 293.05 | 294.31 | 270,134 | -0.80(-0.27%) |
Jul 10, 2018 | 295.14 | 296.04 | 294.33 | 295.11 | 161,819 | -0.49(-0.16%) |
Jul 09, 2018 | 292.99 | 297.32 | 292.29 | 295.60 | 515,988 | +4.14(+1.42%) |
Jul 06, 2018 | 291.07 | 293.13 | 289.75 | 291.46 | 171,949 | +0.42(+0.14%) |
Jul 05, 2018 | 290.90 | 291.46 | 287.93 | 291.04 | 397,644 | +2.57(+0.89%) |
Jul 03, 2018 | 288.47 | 288.47 | 288.47 | 0 | +1.53(+0.53%) | |
Jul 02, 2018 | 287.45 | 288.12 | 283.11 | 286.94 | 371,064 | -2.12(-0.73%) |
Jun 29, 2018 | 282.89 | 291.17 | 280.47 | 289.06 | 488,518 | +6.97(+2.47%) |
Jun 28, 2018 | 283.39 | 283.43 | 277.85 | 282.09 | 527,748 | -1.29(-0.45%) |
Jun 27, 2018 | 284.52 | 290.13 | 283.31 | 283.38 | 454,487 | -0.65(-0.23%) |
Jun 26, 2018 | 283.29 | 285.57 | 280.78 | 284.03 | 303,754 | +1.01(+0.36%) |
Jun 25, 2018 | 285.16 | 286.50 | 282.02 | 283.02 | 1,094,119 | -3.61(-1.26%) |
Jun 22, 2018 | 286.85 | 287.84 | 285.62 | 286.63 | 615,412 | +1.24(+0.43%) |
Jun 21, 2018 | 284.76 | 286.25 | 281.77 | 285.39 | 418,957 | -0.15(-0.05%) |
Jun 20, 2018 | 282.32 | 286.53 | 282.25 | 285.54 | 297,356 | +3.14(+1.11%) |
Jun 19, 2018 | 284.05 | 286.50 | 281.49 | 282.40 | 386,201 | -2.49(-0.87%) |
Jun 18, 2018 | 284.73 | 285.42 | 283.09 | 284.89 | 364,877 | +0.21(+0.07%) |
Jun 15, 2018 | 288.25 | 284.21 | 284.68 | 914,836 | -3.57(-1.24%) | |
Jun 14, 2018 | 286.16 | 288.33 | 284.15 | 288.25 | 352,358 | +3.25(+1.14%) |
Jun 13, 2018 | 287.48 | 288.68 | 284.65 | 285.00 | 252,957 | -2.28(-0.79%) |
Jun 12, 2018 | 287.26 | 287.47 | 283.92 | 287.27 | 201,362 | +0.85(+0.30%) |
Jun 11, 2018 | 289.36 | 290.00 | 285.09 | 286.43 | 310,332 | -3.35(-1.16%) |
Jun 08, 2018 | 285.06 | 290.21 | 283.56 | 289.78 | 302,971 | +4.93(+1.73%) |
Jun 07, 2018 | 284.54 | 288.02 | 283.57 | 284.85 | 378,547 | +0.27(+0.09%) |
Jun 06, 2018 | 284.65 | 281.43 | 284.58 | 305,000 | +2.92(+1.04%) | |
Jun 05, 2018 | 282.79 | 283.22 | 279.72 | 281.65 | 391,228 | -1.37(-0.48%) |
Jun 04, 2018 | 283.92 | 284.73 | 280.99 | 283.02 | 196,256 | -0.42(-0.15%) |
Jun 01, 2018 | 281.73 | 284.59 | 281.08 | 283.44 | 288,982 | +3.62(+1.29%) |
May 31, 2018 | 281.55 | 283.91 | 279.38 | 279.82 | 705,417 | -1.43(-0.51%) |
May 30, 2018 | 279.44 | 282.23 | 277.34 | 281.25 | 350,454 | +2.22(+0.80%) |
May 29, 2018 | 278.15 | 281.15 | 277.32 | 279.03 | 526,770 | -0.78(-0.28%) |
May 25, 2018 | 279.81 | 279.81 | 279.81 | 0 | -1.38(-0.49%) | |
May 24, 2018 | 279.25 | 282.32 | 278.66 | 281.19 | 300,029 | +1.70(+0.61%) |
May 23, 2018 | 273.32 | 279.80 | 272.69 | 279.49 | 309,826 | +4.99(+1.82%) |
May 22, 2018 | 278.71 | 280.10 | 273.42 | 274.50 | 303,667 | -4.14(-1.48%) |
May 21, 2018 | 277.97 | 280.61 | 277.25 | 278.64 | 278,337 | +2.18(+0.79%) |
May 18, 2018 | 271.14 | 276.86 | 271.14 | 276.46 | 298,273 | +4.83(+1.78%) |
May 17, 2018 | 270.95 | 272.53 | 269.46 | 271.63 | 254,484 | +0.68(+0.25%) |
May 16, 2018 | 271.83 | 272.45 | 270.47 | 270.95 | 360,530 | -1.57(-0.57%) |
May 15, 2018 | 275.12 | 275.12 | 271.35 | 272.52 | 534,920 | -6.10(-2.19%) |
May 14, 2018 | 279.73 | 280.43 | 277.03 | 278.62 | 392,645 | -0.98(-0.35%) |
May 11, 2018 | 280.96 | 282.23 | 278.56 | 279.60 | 234,645 | -1.57(-0.56%) |
May 10, 2018 | 281.60 | 283.82 | 280.22 | 281.16 | 484,142 | +1.03(+0.37%) |
May 09, 2018 | 279.44 | 280.80 | 278.67 | 280.13 | 363,866 | +2.17(+0.78%) |
May 08, 2018 | 275.63 | 278.92 | 275.63 | 277.96 | 555,346 | +2.33(+0.84%) |
May 07, 2018 | 270.46 | 276.80 | 270.46 | 275.63 | 568,674 | +5.14(+1.90%) |
May 04, 2018 | 267.05 | 271.78 | 267.01 | 270.49 | 377,852 | +2.31(+0.86%) |
May 03, 2018 | 266.12 | 269.72 | 263.72 | 268.18 | 337,757 | +1.04(+0.39%) |
May 02, 2018 | 263.41 | 269.68 | 262.74 | 267.14 | 498,398 | +3.87(+1.47%) |