Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 315.33 | 335.13 | 304.04 | 333.38 | 3,198,000 | +4.92(+1.50%) |
May 30, 2019 | 327.64 | 334.03 | 321.18 | 328.46 | 1,315,308 | +6.39(+1.98%) |
May 29, 2019 | 332.37 | 334.59 | 321.82 | 322.07 | 1,033,501 | -12.78(-3.82%) |
May 28, 2019 | 336.22 | 338.50 | 333.01 | 334.85 | 1,026,658 | -0.24(-0.07%) |
May 24, 2019 | 338.81 | 340.84 | 330.43 | 335.09 | 615,100 | -2.74(-0.81%) |
May 23, 2019 | 347.03 | 347.14 | 336.07 | 337.83 | 1,026,755 | -11.26(-3.23%) |
May 22, 2019 | 351.80 | 354.62 | 348.89 | 349.09 | 466,270 | -4.07(-1.15%) |
May 21, 2019 | 348.61 | 354.54 | 347.90 | 353.16 | 545,572 | +5.27(+1.51%) |
May 20, 2019 | 340.50 | 348.31 | 339.03 | 347.89 | 829,220 | +5.44(+1.59%) |
May 17, 2019 | 342.59 | 349.56 | 342.10 | 342.45 | 573,300 | -0.79(-0.23%) |
May 16, 2019 | 341.31 | 348.46 | 341.31 | 343.24 | 512,074 | +2.54(+0.75%) |
May 15, 2019 | 335.06 | 340.95 | 333.47 | 340.70 | 677,888 | +5.38(+1.60%) |
May 14, 2019 | 332.56 | 336.80 | 325.62 | 335.32 | 949,187 | +5.09(+1.54%) |
May 13, 2019 | 337.21 | 338.98 | 328.34 | 330.23 | 813,465 | -13.01(-3.79%) |
May 10, 2019 | 347.01 | 347.01 | 337.01 | 343.24 | 685,500 | -4.81(-1.38%) |
May 09, 2019 | 344.52 | 349.13 | 343.28 | 348.05 | 460,598 | -0.10(-0.03%) |
May 08, 2019 | 341.82 | 350.55 | 340.03 | 348.15 | 577,349 | +5.79(+1.69%) |
May 07, 2019 | 344.29 | 347.31 | 338.89 | 342.36 | 697,912 | -4.32(-1.25%) |
May 06, 2019 | 336.53 | 347.61 | 335.78 | 346.68 | 712,071 | +4.72(+1.38%) |
May 03, 2019 | 344.27 | 346.12 | 339.98 | 341.96 | 728,500 | -1.72(-0.50%) |
May 02, 2019 | 335.01 | 344.11 | 335.01 | 343.68 | 875,366 | +8.74(+2.61%) |
May 01, 2019 | 347.81 | 348.33 | 334.65 | 334.94 | 1,151,359 | -14.04(-4.02%) |
Apr 30, 2019 | 351.12 | 352.16 | 346.99 | 348.98 | 736,645 | -1.92(-0.55%) |
Apr 29, 2019 | 356.97 | 357.89 | 350.65 | 350.90 | 578,938 | -7.04(-1.97%) |
Apr 26, 2019 | 356.86 | 358.44 | 350.01 | 357.94 | 572,000 | +4.24(+1.20%) |
Apr 25, 2019 | 355.32 | 355.34 | 348.54 | 353.70 | 397,588 | -2.14(-0.60%) |
Apr 24, 2019 | 351.33 | 357.91 | 351.33 | 355.84 | 444,359 | +4.21(+1.20%) |
Apr 23, 2019 | 347.72 | 355.86 | 347.49 | 351.63 | 556,517 | +4.22(+1.21%) |
Apr 22, 2019 | 350.33 | 351.47 | 344.26 | 347.41 | 525,790 | -3.47(-0.99%) |
Apr 18, 2019 | 356.63 | 359.10 | 350.25 | 350.88 | 568,100 | -3.45(-0.97%) |
Apr 17, 2019 | 355.08 | 359.69 | 353.93 | 354.33 | 525,394 | -0.75(-0.21%) |
Apr 16, 2019 | 354.78 | 356.80 | 349.45 | 355.08 | 682,226 | +1.14(+0.32%) |
Apr 15, 2019 | 346.76 | 354.67 | 345.99 | 353.94 | 678,851 | +9.11(+2.64%) |
Apr 12, 2019 | 350.65 | 351.88 | 344.27 | 344.83 | 559,500 | -5.39(-1.54%) |
Apr 11, 2019 | 350.88 | 351.87 | 348.00 | 350.22 | 708,751 | -0.06(-0.02%) |
Apr 10, 2019 | 349.76 | 350.85 | 345.38 | 350.28 | 532,322 | +2.08(+0.60%) |
Apr 09, 2019 | 352.36 | 355.28 | 347.30 | 348.20 | 551,689 | -6.27(-1.77%) |
Apr 08, 2019 | 353.56 | 355.73 | 351.29 | 354.47 | 439,663 | +0.84(+0.24%) |
Apr 05, 2019 | 351.73 | 354.18 | 348.74 | 353.63 | 590,400 | +3.49(+1.00%) |
Apr 04, 2019 | 350.53 | 352.50 | 347.75 | 350.14 | 397,188 | -0.39(-0.11%) |
Apr 03, 2019 | 349.47 | 354.44 | 347.63 | 350.53 | 507,664 | +3.23(+0.93%) |
Apr 02, 2019 | 353.37 | 354.09 | 346.59 | 347.30 | 514,410 | -5.25(-1.49%) |
Apr 01, 2019 | 351.50 | 353.77 | 350.74 | 352.55 | 588,838 | +3.82(+1.10%) |
Mar 29, 2019 | 347.60 | 350.00 | 344.95 | 348.73 | 526,400 | +3.50(+1.01%) |
Mar 28, 2019 | 347.89 | 351.43 | 343.30 | 345.23 | 667,473 | -0.82(-0.24%) |
Mar 27, 2019 | 343.70 | 348.40 | 343.34 | 346.05 | 724,588 | +3.15(+0.92%) |
Mar 26, 2019 | 339.62 | 345.63 | 337.45 | 342.90 | 847,941 | +6.23(+1.85%) |
Mar 25, 2019 | 330.88 | 338.25 | 330.88 | 336.67 | 811,856 | +6.15(+1.86%) |
Mar 22, 2019 | 334.18 | 336.07 | 328.63 | 330.52 | 695,000 | -4.61(-1.38%) |
Mar 21, 2019 | 329.22 | 336.55 | 328.83 | 335.13 | 759,069 | +4.34(+1.31%) |
Mar 20, 2019 | 335.00 | 337.50 | 330.51 | 330.79 | 934,095 | -3.66(-1.09%) |
Mar 19, 2019 | 342.97 | 343.92 | 331.32 | 334.45 | 1,461,884 | -7.77(-2.27%) |
Mar 18, 2019 | 338.47 | 344.53 | 336.87 | 342.22 | 949,723 | +3.81(+1.13%) |
Mar 15, 2019 | 327.97 | 345.24 | 327.00 | 338.41 | 3,882,800 | +25.90(+8.29%) |
Mar 14, 2019 | 315.73 | 315.73 | 311.61 | 312.51 | 1,264,923 | -2.93(-0.93%) |
Mar 13, 2019 | 312.05 | 316.98 | 311.06 | 315.44 | 796,549 | +4.03(+1.29%) |
Mar 12, 2019 | 310.69 | 312.00 | 304.32 | 311.41 | 779,248 | +1.66(+0.54%) |
Mar 11, 2019 | 308.00 | 310.34 | 306.57 | 309.75 | 905,969 | +3.36(+1.10%) |
Mar 08, 2019 | 302.87 | 306.99 | 294.00 | 306.39 | 863,900 | +0.94(+0.31%) |
Mar 07, 2019 | 312.01 | 312.20 | 304.48 | 305.45 | 877,894 | -7.06(-2.26%) |
Mar 06, 2019 | 312.11 | 313.21 | 308.98 | 312.51 | 711,429 | +0.27(+0.09%) |
Mar 05, 2019 | 312.98 | 314.30 | 310.30 | 312.24 | 963,213 | +0.74(+0.24%) |
Mar 04, 2019 | 316.97 | 317.78 | 308.03 | 311.50 | 832,668 | -3.80(-1.21%) |
Mar 01, 2019 | 315.61 | 318.78 | 313.82 | 315.30 | 553,900 | +2.81(+0.90%) |
Feb 28, 2019 | 306.02 | 315.16 | 304.30 | 312.49 | 755,884 | +5.38(+1.75%) |
Feb 27, 2019 | 307.48 | 309.47 | 305.12 | 307.11 | 642,921 | -2.89(-0.93%) |
Feb 26, 2019 | 308.65 | 311.02 | 308.18 | 310.00 | 508,117 | +0.95(+0.31%) |
Feb 25, 2019 | 311.54 | 313.63 | 308.03 | 309.05 | 546,041 | -1.67(-0.54%) |
Feb 22, 2019 | 309.63 | 310.93 | 308.00 | 310.72 | 580,700 | +2.70(+0.88%) |
Feb 21, 2019 | 306.28 | 309.70 | 304.11 | 308.02 | 671,530 | +1.71(+0.56%) |
Feb 20, 2019 | 304.63 | 307.50 | 303.01 | 306.31 | 526,971 | +1.66(+0.54%) |
Feb 19, 2019 | 304.10 | 305.82 | 299.76 | 304.65 | 1,038,415 | -1.71(-0.56%) |
Feb 15, 2019 | 307.42 | 308.52 | 305.44 | 306.36 | 565,500 | +1.36(+0.45%) |
Feb 14, 2019 | 302.68 | 307.59 | 300.92 | 305.00 | 1,257,928 | +1.05(+0.35%) |
Feb 13, 2019 | 304.16 | 304.83 | 299.72 | 303.95 | 622,060 | +1.45(+0.48%) |
Feb 12, 2019 | 301.23 | 305.00 | 300.73 | 302.50 | 535,147 | +4.40(+1.48%) |
Feb 11, 2019 | 296.25 | 302.33 | 296.25 | 298.10 | 668,139 | +2.04(+0.69%) |
Feb 08, 2019 | 291.58 | 296.48 | 289.25 | 296.06 | 782,000 | +2.42(+0.82%) |
Feb 07, 2019 | 291.18 | 294.57 | 288.09 | 293.64 | 463,682 | +0.19(+0.06%) |
Feb 06, 2019 | 293.57 | 295.95 | 288.05 | 293.45 | 506,765 | -0.59(-0.20%) |
Feb 05, 2019 | 290.50 | 296.56 | 288.68 | 294.04 | 998,769 | +5.00(+1.73%) |
Feb 04, 2019 | 289.76 | 289.76 | 282.90 | 289.04 | 764,519 | -2.32(-0.80%) |
Feb 01, 2019 | 292.38 | 293.39 | 288.01 | 291.36 | 519,400 | -0.56(-0.19%) |
Jan 31, 2019 | 288.66 | 294.07 | 286.04 | 291.92 | 491,600 | +3.32(+1.15%) |
Jan 30, 2019 | 290.28 | 290.99 | 286.40 | 288.60 | 538,984 | -0.22(-0.08%) |
Jan 29, 2019 | 290.37 | 290.40 | 286.13 | 288.82 | 516,739 | -1.46(-0.50%) |
Jan 28, 2019 | 291.00 | 291.50 | 286.33 | 290.28 | 554,787 | -0.44(-0.15%) |
Jan 25, 2019 | 291.10 | 293.66 | 287.63 | 290.72 | 570,700 | +2.73(+0.95%) |
Jan 24, 2019 | 289.61 | 289.70 | 286.12 | 287.99 | 353,447 | -0.21(-0.07%) |
Jan 23, 2019 | 289.41 | 292.04 | 286.13 | 288.20 | 630,767 | -0.65(-0.23%) |
Jan 22, 2019 | 288.10 | 294.44 | 285.82 | 288.85 | 846,062 | -2.65(-0.91%) |
Jan 18, 2019 | 286.28 | 292.22 | 286.08 | 291.50 | 990,400 | +7.60(+2.68%) |
Jan 17, 2019 | 280.19 | 284.34 | 280.00 | 283.90 | 679,659 | +1.89(+0.67%) |
Jan 16, 2019 | 277.76 | 282.18 | 277.51 | 282.01 | 472,999 | +3.52(+1.26%) |
Jan 15, 2019 | 274.97 | 280.52 | 273.31 | 278.49 | 570,855 | +3.59(+1.31%) |
Jan 14, 2019 | 282.06 | 282.93 | 274.89 | 274.90 | 928,189 | -9.21(-3.24%) |
Jan 11, 2019 | 276.81 | 284.38 | 275.87 | 284.11 | 893,300 | +7.08(+2.56%) |
Jan 10, 2019 | 274.80 | 277.71 | 269.29 | 277.03 | 965,600 | -4.16(-1.48%) |
Jan 09, 2019 | 275.82 | 282.10 | 274.92 | 281.19 | 707,414 | +5.19(+1.88%) |
Jan 08, 2019 | 271.92 | 276.50 | 267.43 | 276.00 | 919,771 | +5.00(+1.85%) |
Jan 07, 2019 | 256.97 | 271.15 | 256.97 | 271.00 | 1,247,689 | +15.97(+6.26%) |
Jan 04, 2019 | 247.08 | 258.48 | 246.00 | 255.03 | 864,500 | +11.67(+4.80%) |
Jan 03, 2019 | 245.83 | 247.00 | 240.13 | 243.36 | 868,335 | -4.61(-1.86%) |
Jan 02, 2019 | 239.96 | 249.40 | 239.31 | 247.97 | 1,054,988 | +3.13(+1.28%) |
Dec 31, 2018 | 240.35 | 244.86 | 239.56 | 244.84 | 719,700 | +5.39(+2.25%) |
Dec 28, 2018 | 243.50 | 247.09 | 238.17 | 239.45 | 636,900 | -2.82(-1.16%) |
Dec 27, 2018 | 238.77 | 242.50 | 233.85 | 242.27 | 669,599 | +0.07(+0.03%) |
Dec 26, 2018 | 230.74 | 242.42 | 229.49 | 242.20 | 1,014,101 | +13.14(+5.74%) |
Dec 24, 2018 | 228.65 | 234.29 | 224.43 | 229.06 | 659,900 | -1.43(-0.62%) |
Dec 21, 2018 | 235.19 | 238.15 | 229.26 | 230.49 | 1,695,400 | -3.52(-1.50%) |
Dec 20, 2018 | 237.85 | 241.10 | 230.21 | 234.01 | 1,092,394 | -5.22(-2.18%) |
Dec 19, 2018 | 243.86 | 247.14 | 237.75 | 239.23 | 1,267,171 | -1.68(-0.70%) |
Dec 18, 2018 | 244.86 | 248.95 | 237.55 | 240.91 | 1,029,961 | -1.04(-0.43%) |
Dec 17, 2018 | 245.56 | 248.51 | 240.50 | 241.95 | 892,260 | -4.90(-1.99%) |
Dec 14, 2018 | 249.20 | 251.68 | 246.04 | 246.85 | 910,200 | -4.67(-1.86%) |
Dec 13, 2018 | 255.73 | 256.24 | 250.53 | 251.52 | 817,560 | -3.63(-1.42%) |
Dec 12, 2018 | 251.46 | 257.49 | 248.54 | 255.15 | 1,135,068 | +7.29(+2.94%) |
Dec 11, 2018 | 255.00 | 256.93 | 246.56 | 247.86 | 1,156,437 | -3.24(-1.29%) |
Dec 10, 2018 | 251.93 | 254.10 | 242.74 | 251.10 | 2,690,451 | -3.37(-1.32%) |
Dec 07, 2018 | 271.45 | 276.11 | 252.00 | 254.47 | 4,231,000 | -38.45(-13.13%) |
Dec 06, 2018 | 285.00 | 293.55 | 281.78 | 292.92 | 1,742,343 | +1.79(+0.61%) |
Dec 04, 2018 | 304.78 | 308.40 | 289.21 | 291.13 | 1,653,400 | -15.36(-5.01%) |
Dec 03, 2018 | 303.88 | 311.30 | 302.47 | 306.49 | 1,383,800 | +8.70(+2.92%) |
Nov 30, 2018 | 300.05 | 301.95 | 296.42 | 297.79 | 971,100 | -2.58(-0.86%) |
Nov 29, 2018 | 298.00 | 302.71 | 297.02 | 300.37 | 1,096,085 | +5.23(+1.77%) |
Nov 28, 2018 | 299.19 | 302.29 | 292.57 | 295.14 | 1,563,729 | -1.69(-0.57%) |
Nov 27, 2018 | 296.43 | 298.63 | 293.88 | 296.83 | 1,546,321 | -4.28(-1.42%) |
Nov 26, 2018 | 306.99 | 309.22 | 299.60 | 301.11 | 1,143,952 | -2.21(-0.73%) |
Nov 23, 2018 | 302.77 | 307.38 | 302.33 | 303.32 | 334,500 | -0.44(-0.14%) |
Nov 21, 2018 | 303.76 | 303.76 | 303.76 | 0 | +1.62(+0.54%) | |
Nov 20, 2018 | 304.97 | 310.25 | 301.01 | 302.14 | 1,135,205 | -11.14(-3.56%) |
Nov 19, 2018 | 315.38 | 322.49 | 311.19 | 313.28 | 1,020,711 | -0.28(-0.09%) |
Nov 16, 2018 | 311.01 | 316.64 | 306.01 | 313.56 | 838,400 | +1.75(+0.56%) |
Nov 15, 2018 | 312.13 | 312.52 | 306.23 | 311.81 | 845,804 | -1.32(-0.42%) |
Nov 14, 2018 | 315.15 | 321.73 | 309.00 | 313.13 | 1,182,308 | -1.12(-0.36%) |
Nov 13, 2018 | 308.88 | 314.29 | 305.51 | 314.25 | 802,014 | +5.26(+1.70%) |
Nov 12, 2018 | 308.50 | 312.38 | 305.50 | 308.99 | 1,152,464 | +0.87(+0.28%) |
Nov 09, 2018 | 303.70 | 312.20 | 302.15 | 308.12 | 1,552,000 | +3.63(+1.19%) |
Nov 08, 2018 | 281.76 | 308.88 | 275.11 | 304.49 | 1,928,405 | +13.98(+4.81%) |
Nov 07, 2018 | 295.01 | 297.76 | 287.00 | 290.51 | 1,586,360 | -1.28(-0.44%) |
Nov 06, 2018 | 286.20 | 292.37 | 285.34 | 291.79 | 1,092,969 | +6.66(+2.34%) |
Nov 05, 2018 | 283.34 | 288.65 | 282.54 | 285.13 | 1,134,605 | +3.18(+1.13%) |
Nov 02, 2018 | 275.36 | 282.24 | 275.04 | 281.95 | 957,300 | +9.00(+3.30%) |
Nov 01, 2018 | 275.90 | 277.73 | 272.21 | 272.95 | 703,725 | -1.57(-0.57%) |
Oct 31, 2018 | 271.42 | 277.65 | 271.41 | 274.52 | 939,484 | +7.53(+2.82%) |
Oct 30, 2018 | 278.60 | 279.53 | 263.94 | 266.99 | 1,455,459 | -11.51(-4.13%) |
Oct 29, 2018 | 278.43 | 285.43 | 275.40 | 278.50 | 1,015,695 | +3.61(+1.31%) |
Oct 26, 2018 | 268.02 | 276.07 | 266.00 | 274.89 | 839,800 | +2.65(+0.97%) |
Oct 25, 2018 | 267.73 | 273.61 | 266.34 | 272.24 | 693,334 | +5.21(+1.95%) |
Oct 24, 2018 | 271.72 | 275.24 | 266.78 | 267.03 | 794,677 | -5.02(-1.85%) |
Oct 23, 2018 | 270.50 | 272.42 | 263.00 | 272.05 | 958,982 | -2.56(-0.93%) |
Oct 22, 2018 | 271.91 | 275.15 | 270.93 | 274.61 | 1,138,230 | +3.83(+1.41%) |
Oct 19, 2018 | 275.50 | 277.86 | 270.62 | 270.78 | 977,600 | -2.66(-0.97%) |
Oct 18, 2018 | 280.63 | 283.17 | 271.26 | 273.44 | 846,727 | -8.48(-3.01%) |
Oct 17, 2018 | 286.33 | 287.05 | 278.96 | 281.92 | 521,647 | -3.49(-1.22%) |
Oct 16, 2018 | 283.66 | 286.55 | 278.23 | 285.41 | 731,129 | +3.68(+1.31%) |
Oct 15, 2018 | 276.15 | 285.01 | 275.08 | 281.73 | 882,729 | +6.09(+2.21%) |
Oct 12, 2018 | 272.08 | 277.93 | 272.00 | 275.64 | 1,033,000 | +8.07(+3.02%) |
Oct 11, 2018 | 268.76 | 274.32 | 264.71 | 267.57 | 744,330 | -0.56(-0.21%) |
Oct 10, 2018 | 275.27 | 275.71 | 267.81 | 268.13 | 773,972 | -7.55(-2.74%) |
Oct 09, 2018 | 274.32 | 278.00 | 272.67 | 275.68 | 703,033 | +2.19(+0.80%) |
Oct 08, 2018 | 270.37 | 275.89 | 270.11 | 273.49 | 670,203 | +3.64(+1.35%) |
Oct 05, 2018 | 273.73 | 274.69 | 265.00 | 269.85 | 1,152,300 | -5.15(-1.87%) |
Oct 04, 2018 | 277.72 | 281.98 | 272.60 | 275.00 | 650,814 | -3.87(-1.39%) |
Oct 03, 2018 | 280.24 | 282.62 | 276.68 | 278.87 | 528,814 | -1.10(-0.39%) |
Oct 02, 2018 | 283.58 | 283.58 | 279.69 | 279.97 | 614,465 | -2.99(-1.06%) |
Oct 01, 2018 | 284.12 | 285.24 | 281.77 | 282.96 | 697,560 | +0.84(+0.30%) |
Sep 28, 2018 | 278.97 | 285.51 | 278.95 | 282.12 | 763,800 | +2.84(+1.02%) |
Sep 27, 2018 | 279.21 | 281.06 | 276.69 | 279.28 | 685,831 | +0.95(+0.34%) |
Sep 26, 2018 | 278.39 | 282.92 | 277.22 | 278.33 | 869,073 | +0.87(+0.31%) |
Sep 25, 2018 | 281.10 | 281.95 | 276.35 | 277.46 | 667,308 | -3.53(-1.26%) |
Sep 24, 2018 | 280.55 | 282.95 | 277.30 | 280.99 | 850,440 | +0.22(+0.08%) |
Sep 21, 2018 | 285.83 | 286.53 | 280.73 | 280.77 | 1,144,500 | -3.99(-1.40%) |
Sep 20, 2018 | 288.14 | 289.14 | 284.22 | 284.76 | 1,143,243 | -2.40(-0.84%) |
Sep 19, 2018 | 284.87 | 287.61 | 280.90 | 287.16 | 959,188 | +4.29(+1.52%) |
Sep 18, 2018 | 281.05 | 285.10 | 278.67 | 282.87 | 789,336 | +1.42(+0.50%) |
Sep 17, 2018 | 278.71 | 282.41 | 276.41 | 281.45 | 703,965 | +2.35(+0.84%) |
Sep 14, 2018 | 280.11 | 283.00 | 278.94 | 279.10 | 856,500 | -1.42(-0.51%) |
Sep 13, 2018 | 284.30 | 284.99 | 279.47 | 280.52 | 994,524 | -3.11(-1.10%) |
Sep 12, 2018 | 287.41 | 289.65 | 282.55 | 283.63 | 1,229,136 | -3.10(-1.08%) |
Sep 11, 2018 | 285.44 | 290.30 | 283.16 | 286.73 | 1,041,541 | +0.77(+0.27%) |
Sep 10, 2018 | 287.06 | 287.44 | 284.27 | 285.96 | 985,347 | +0.16(+0.06%) |
Sep 07, 2018 | 276.41 | 288.97 | 276.35 | 285.80 | 2,241,400 | +10.14(+3.68%) |
Sep 06, 2018 | 274.99 | 276.58 | 270.16 | 275.66 | 941,218 | +0.73(+0.27%) |
Sep 05, 2018 | 272.95 | 276.78 | 269.63 | 274.93 | 1,512,675 | +0.56(+0.20%) |
Sep 04, 2018 | 260.00 | 274.98 | 258.27 | 274.37 | 2,295,034 | +14.37(+5.53%) |
Aug 31, 2018 | 260.00 | 260.00 | 260.00 | 0 | +15.59(+6.38%) | |
Aug 30, 2018 | 240.73 | 246.21 | 240.57 | 244.41 | 1,862,493 | +2.68(+1.11%) |
Aug 29, 2018 | 241.77 | 242.92 | 240.16 | 241.73 | 986,805 | -0.74(-0.31%) |
Aug 28, 2018 | 241.67 | 245.37 | 239.44 | 242.47 | 784,600 | +1.63(+0.68%) |
Aug 27, 2018 | 242.00 | 245.17 | 239.64 | 240.84 | 789,031 | -0.83(-0.34%) |
Aug 24, 2018 | 240.10 | 242.07 | 237.65 | 241.67 | 719,900 | +2.27(+0.95%) |
Aug 23, 2018 | 236.11 | 240.53 | 234.62 | 239.40 | 813,337 | +4.70(+2.00%) |
Aug 22, 2018 | 240.06 | 241.71 | 233.17 | 234.70 | 938,604 | -7.48(-3.09%) |
Aug 21, 2018 | 239.85 | 243.82 | 239.32 | 242.18 | 747,633 | +2.86(+1.20%) |
Aug 20, 2018 | 236.00 | 239.79 | 235.81 | 239.32 | 669,181 | +4.28(+1.82%) |
Aug 17, 2018 | 234.43 | 235.47 | 231.66 | 235.04 | 718,500 | +1.87(+0.80%) |
Aug 16, 2018 | 233.90 | 235.61 | 232.48 | 233.17 | 806,239 | +1.19(+0.51%) |
Aug 15, 2018 | 234.50 | 235.98 | 231.81 | 231.98 | 1,053,242 | -4.04(-1.71%) |
Aug 14, 2018 | 233.95 | 237.94 | 233.46 | 236.02 | 694,682 | +2.58(+1.11%) |
Aug 13, 2018 | 236.50 | 239.77 | 231.53 | 233.44 | 735,957 | -3.08(-1.30%) |
Aug 10, 2018 | 234.25 | 237.49 | 232.52 | 236.52 | 587,200 | +0.37(+0.16%) |
Aug 09, 2018 | 236.51 | 237.74 | 230.56 | 236.15 | 848,414 | +0.15(+0.06%) |
Aug 08, 2018 | 238.66 | 239.47 | 235.77 | 236.00 | 502,917 | -3.05(-1.28%) |
Aug 07, 2018 | 236.27 | 239.89 | 236.01 | 239.05 | 421,168 | +2.95(+1.25%) |
Aug 06, 2018 | 234.84 | 236.28 | 232.63 | 236.10 | 621,691 | +1.08(+0.46%) |
Aug 03, 2018 | 235.60 | 237.51 | 232.90 | 235.02 | 586,400 | +0.21(+0.09%) |
Aug 02, 2018 | 233.65 | 236.30 | 229.62 | 234.81 | 1,102,108 | -3.19(-1.34%) |
Aug 01, 2018 | 243.92 | 245.66 | 237.71 | 238.00 | 717,648 | -6.39(-2.61%) |
Jul 31, 2018 | 245.03 | 246.43 | 243.66 | 244.39 | 484,578 | +0.85(+0.35%) |
Jul 30, 2018 | 247.89 | 249.27 | 242.18 | 243.54 | 623,327 | -6.45(-2.58%) |
Jul 27, 2018 | 251.39 | 253.81 | 248.66 | 249.99 | 488,700 | -1.89(-0.75%) |
Jul 26, 2018 | 254.03 | 257.41 | 251.17 | 251.88 | 429,294 | -1.51(-0.60%) |
Jul 25, 2018 | 249.24 | 254.10 | 248.00 | 253.39 | 730,201 | +4.15(+1.67%) |
Jul 24, 2018 | 255.29 | 255.53 | 245.76 | 249.24 | 752,246 | -5.81(-2.28%) |
Jul 23, 2018 | 254.51 | 257.47 | 252.93 | 255.05 | 549,810 | +0.53(+0.21%) |
Jul 20, 2018 | 256.74 | 259.30 | 253.46 | 254.52 | 645,469 | -2.89(-1.12%) |
Jul 19, 2018 | 250.87 | 258.61 | 250.24 | 257.41 | 781,173 | +6.77(+2.70%) |
Jul 18, 2018 | 252.08 | 253.41 | 248.28 | 250.64 | 828,142 | -2.44(-0.96%) |
Jul 17, 2018 | 254.35 | 256.67 | 252.71 | 253.08 | 661,983 | -2.42(-0.95%) |
Jul 16, 2018 | 260.33 | 260.50 | 253.95 | 255.50 | 864,871 | -4.37(-1.68%) |
Jul 13, 2018 | 253.63 | 260.42 | 253.45 | 259.87 | 944,835 | +7.00(+2.77%) |
Jul 12, 2018 | 253.21 | 254.30 | 251.71 | 252.87 | 625,099 | +0.67(+0.27%) |
Jul 11, 2018 | 253.41 | 253.41 | 249.80 | 252.20 | 560,836 | -2.41(-0.95%) |
Jul 10, 2018 | 251.33 | 254.88 | 248.62 | 254.61 | 794,811 | +3.91(+1.56%) |
Jul 09, 2018 | 243.28 | 252.42 | 243.28 | 250.70 | 862,225 | +8.09(+3.33%) |
Jul 06, 2018 | 238.00 | 244.19 | 237.87 | 242.61 | 1,015,332 | +4.75(+2.00%) |
Jul 05, 2018 | 235.81 | 237.87 | 232.87 | 237.86 | 874,418 | +2.58(+1.10%) |
Jul 03, 2018 | 235.28 | 235.28 | 235.28 | 0 | +2.74(+1.18%) | |
Jul 02, 2018 | 231.12 | 232.71 | 228.38 | 232.54 | 978,942 | -0.92(-0.39%) |
Jun 29, 2018 | 242.05 | 242.71 | 233.22 | 233.46 | 1,012,752 | -6.21(-2.59%) |
Jun 28, 2018 | 236.50 | 240.92 | 235.62 | 239.67 | 858,402 | +3.62(+1.53%) |
Jun 27, 2018 | 239.50 | 240.72 | 235.66 | 236.05 | 717,313 | -2.70(-1.13%) |
Jun 26, 2018 | 242.36 | 243.68 | 237.08 | 238.75 | 667,016 | -2.86(-1.18%) |
Jun 25, 2018 | 248.42 | 248.42 | 239.36 | 241.61 | 1,052,512 | -8.15(-3.26%) |
Jun 22, 2018 | 251.52 | 251.93 | 247.85 | 249.76 | 760,449 | -0.59(-0.24%) |
Jun 21, 2018 | 250.13 | 252.05 | 247.53 | 250.35 | 636,531 | -0.93(-0.37%) |
Jun 20, 2018 | 248.05 | 252.51 | 246.41 | 251.28 | 971,718 | +5.02(+2.04%) |
Jun 19, 2018 | 246.44 | 248.56 | 242.76 | 246.26 | 955,545 | -1.00(-0.40%) |
Jun 18, 2018 | 245.92 | 249.71 | 245.91 | 247.26 | 772,206 | -0.62(-0.25%) |
Jun 15, 2018 | 248.54 | 246.60 | 247.88 | 1,157,311 | +1.28(+0.52%) | |
Jun 14, 2018 | 247.70 | 247.78 | 243.68 | 246.60 | 1,454,039 | -0.92(-0.37%) |
Jun 13, 2018 | 249.00 | 251.81 | 246.93 | 247.52 | 1,262,450 | -0.77(-0.31%) |
Jun 12, 2018 | 251.28 | 252.74 | 247.45 | 248.29 | 1,220,708 | -3.55(-1.41%) |
Jun 11, 2018 | 253.31 | 254.24 | 250.53 | 251.84 | 779,403 | -1.22(-0.48%) |
Jun 08, 2018 | 255.23 | 256.59 | 248.13 | 253.06 | 1,100,368 | -3.86(-1.50%) |
Jun 07, 2018 | 255.50 | 259.62 | 252.00 | 256.92 | 1,240,178 | +1.07(+0.42%) |
Jun 06, 2018 | 255.85 | 1,049,683 | +1.92(+0.76%) | |||
Jun 05, 2018 | 252.44 | 254.98 | 249.44 | 253.93 | 1,198,910 | -2.67(-1.04%) |
Jun 04, 2018 | 245.81 | 257.33 | 244.43 | 256.60 | 1,481,511 | +11.45(+4.67%) |