Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 260.09 | 265.91 | 259.38 | 265.04 | 548,573 | +2.10(+0.80%) |
May 30, 2019 | 263.38 | 264.58 | 258.41 | 262.94 | 536,628 | -0.43(-0.16%) |
May 29, 2019 | 264.46 | 265.33 | 261.14 | 263.37 | 448,989 | -2.84(-1.07%) |
May 28, 2019 | 268.51 | 272.08 | 264.46 | 266.21 | 499,561 | -1.78(-0.67%) |
May 24, 2019 | 271.91 | 272.10 | 267.38 | 267.99 | 333,446 | -2.56(-0.95%) |
May 23, 2019 | 267.66 | 270.95 | 266.51 | 270.55 | 426,464 | +0.83(+0.31%) |
May 22, 2019 | 270.26 | 272.56 | 268.53 | 269.72 | 297,504 | -0.51(-0.19%) |
May 21, 2019 | 272.79 | 276.33 | 268.48 | 270.23 | 614,258 | +0.11(+0.04%) |
May 20, 2019 | 264.67 | 272.30 | 264.35 | 270.13 | 697,721 | +3.42(+1.28%) |
May 17, 2019 | 262.32 | 267.76 | 260.91 | 266.70 | 527,271 | +3.23(+1.23%) |
May 16, 2019 | 263.81 | 266.68 | 261.41 | 263.47 | 474,449 | +1.11(+0.42%) |
May 15, 2019 | 257.93 | 263.62 | 256.28 | 262.36 | 353,539 | +3.61(+1.40%) |
May 14, 2019 | 259.47 | 261.24 | 257.06 | 258.75 | 473,688 | -0.97(-0.37%) |
May 13, 2019 | 259.16 | 259.94 | 251.28 | 259.71 | 791,570 | -4.26(-1.61%) |
May 10, 2019 | 266.51 | 269.73 | 260.85 | 263.97 | 749,674 | -3.59(-1.34%) |
May 09, 2019 | 266.05 | 268.84 | 263.89 | 267.57 | 655,747 | -0.94(-0.35%) |
May 08, 2019 | 261.82 | 269.23 | 261.09 | 268.50 | 555,885 | +5.46(+2.08%) |
May 07, 2019 | 265.01 | 266.98 | 261.13 | 263.04 | 605,045 | -4.39(-1.64%) |
May 06, 2019 | 260.31 | 269.19 | 260.26 | 267.43 | 607,766 | +2.15(+0.81%) |
May 03, 2019 | 262.26 | 265.93 | 260.11 | 265.28 | 802,507 | +5.15(+1.98%) |
May 02, 2019 | 256.77 | 260.27 | 256.60 | 260.13 | 588,061 | +2.71(+1.05%) |
May 01, 2019 | 256.98 | 260.45 | 256.14 | 257.42 | 452,948 | +0.84(+0.33%) |
Apr 30, 2019 | 255.57 | 259.10 | 254.85 | 256.58 | 756,687 | +1.62(+0.64%) |
Apr 29, 2019 | 259.29 | 259.63 | 251.62 | 254.96 | 867,891 | -4.32(-1.67%) |
Apr 26, 2019 | 262.15 | 264.94 | 258.62 | 259.29 | 639,685 | -2.86(-1.09%) |
Apr 25, 2019 | 267.68 | 267.85 | 257.56 | 262.15 | 1,429,209 | -6.61(-2.46%) |
Apr 24, 2019 | 272.16 | 286.42 | 266.58 | 268.76 | 3,999,883 | +12.54(+4.89%) |
Apr 23, 2019 | 253.19 | 257.59 | 252.83 | 256.23 | 1,838,854 | +3.98(+1.58%) |
Apr 22, 2019 | 253.96 | 254.77 | 251.57 | 252.24 | 1,843,042 | -1.53(-0.60%) |
Apr 18, 2019 | 252.84 | 256.84 | 252.32 | 253.77 | 1,024,910 | +2.24(+0.89%) |
Apr 17, 2019 | 249.40 | 254.06 | 248.00 | 251.53 | 1,677,415 | +9.40(+3.88%) |
Apr 16, 2019 | 246.43 | 248.20 | 239.71 | 242.13 | 908,478 | -3.38(-1.38%) |
Apr 15, 2019 | 243.00 | 246.05 | 238.13 | 245.51 | 733,340 | +1.22(+0.50%) |
Apr 12, 2019 | 243.41 | 246.50 | 240.54 | 244.29 | 884,550 | +1.95(+0.81%) |
Apr 11, 2019 | 237.38 | 244.65 | 237.34 | 242.33 | 1,199,500 | +6.27(+2.66%) |
Apr 10, 2019 | 236.12 | 236.63 | 233.75 | 236.06 | 834,765 | +1.05(+0.45%) |
Apr 09, 2019 | 233.81 | 236.28 | 233.56 | 235.01 | 897,964 | +0.31(+0.13%) |
Apr 08, 2019 | 240.55 | 241.29 | 233.94 | 234.70 | 857,610 | -6.69(-2.77%) |
Apr 05, 2019 | 236.91 | 241.41 | 235.18 | 241.39 | 932,637 | +5.33(+2.26%) |
Apr 04, 2019 | 240.98 | 241.21 | 233.51 | 236.06 | 816,777 | -3.96(-1.65%) |
Apr 03, 2019 | 235.13 | 240.67 | 232.08 | 240.02 | 1,059,775 | +7.48(+3.22%) |
Apr 02, 2019 | 237.07 | 237.74 | 232.26 | 232.54 | 1,147,712 | -4.01(-1.70%) |
Apr 01, 2019 | 245.33 | 245.85 | 236.54 | 236.55 | 1,406,285 | -8.20(-3.35%) |
Mar 29, 2019 | 241.81 | 247.04 | 241.02 | 244.75 | 1,172,335 | +3.96(+1.65%) |
Mar 28, 2019 | 234.56 | 241.01 | 232.28 | 240.79 | 954,251 | +6.01(+2.56%) |
Mar 27, 2019 | 232.15 | 236.58 | 232.15 | 234.78 | 606,624 | +2.07(+0.89%) |
Mar 26, 2019 | 231.74 | 233.01 | 230.35 | 232.71 | 719,519 | +2.69(+1.17%) |
Mar 25, 2019 | 227.13 | 231.66 | 226.93 | 230.01 | 723,097 | +3.14(+1.38%) |
Mar 22, 2019 | 230.81 | 232.33 | 226.80 | 226.88 | 894,041 | -5.50(-2.37%) |
Mar 21, 2019 | 231.41 | 234.90 | 231.41 | 232.38 | 744,164 | +1.05(+0.46%) |
Mar 20, 2019 | 235.75 | 235.77 | 229.42 | 231.32 | 672,213 | -4.57(-1.94%) |
Mar 19, 2019 | 236.59 | 237.88 | 232.25 | 235.89 | 1,402,009 | +5.07(+2.20%) |
Mar 18, 2019 | 232.14 | 235.16 | 228.13 | 230.82 | 1,100,347 | -0.82(-0.35%) |
Mar 15, 2019 | 235.04 | 235.18 | 230.63 | 231.64 | 1,094,721 | -2.83(-1.21%) |
Mar 14, 2019 | 232.80 | 235.25 | 229.86 | 234.46 | 730,384 | +2.40(+1.03%) |
Mar 13, 2019 | 228.86 | 234.63 | 227.33 | 232.06 | 975,391 | +5.08(+2.24%) |
Mar 12, 2019 | 234.02 | 234.13 | 226.93 | 226.98 | 1,336,743 | -6.61(-2.83%) |
Mar 11, 2019 | 237.22 | 237.52 | 231.95 | 233.59 | 929,867 | -3.34(-1.41%) |
Mar 08, 2019 | 232.62 | 237.02 | 231.94 | 236.93 | 787,615 | +2.44(+1.04%) |
Mar 07, 2019 | 235.39 | 235.53 | 232.25 | 234.49 | 480,807 | -0.62(-0.27%) |
Mar 06, 2019 | 236.13 | 237.53 | 234.01 | 235.12 | 569,286 | -0.69(-0.29%) |
Mar 05, 2019 | 236.36 | 238.95 | 234.12 | 235.81 | 620,513 | +0.72(+0.31%) |
Mar 04, 2019 | 237.17 | 238.81 | 231.72 | 235.09 | 820,784 | -2.04(-0.86%) |
Mar 01, 2019 | 239.39 | 239.94 | 232.54 | 237.13 | 825,997 | -0.20(-0.08%) |
Feb 28, 2019 | 238.21 | 239.01 | 234.51 | 237.33 | 1,107,187 | -1.48(-0.62%) |
Feb 27, 2019 | 237.84 | 241.29 | 237.56 | 238.81 | 600,772 | -0.28(-0.12%) |
Feb 26, 2019 | 242.08 | 243.91 | 238.36 | 239.10 | 1,054,745 | -2.96(-1.22%) |
Feb 25, 2019 | 247.67 | 248.08 | 239.83 | 242.06 | 1,302,307 | -4.51(-1.83%) |
Feb 22, 2019 | 238.52 | 248.64 | 238.52 | 246.57 | 1,887,358 | +7.28(+3.04%) |
Feb 21, 2019 | 247.30 | 248.17 | 236.46 | 239.29 | 4,099,306 | -24.10(-9.15%) |
Feb 20, 2019 | 264.52 | 265.27 | 261.34 | 263.39 | 1,115,346 | -0.70(-0.27%) |
Feb 19, 2019 | 264.90 | 266.37 | 260.75 | 264.09 | 983,718 | -2.29(-0.86%) |
Feb 15, 2019 | 272.46 | 273.93 | 264.20 | 266.38 | 870,616 | -5.23(-1.93%) |
Feb 14, 2019 | 271.08 | 275.96 | 270.36 | 271.61 | 921,831 | -1.53(-0.56%) |
Feb 13, 2019 | 272.12 | 274.07 | 268.84 | 273.14 | 501,455 | +1.50(+0.55%) |
Feb 12, 2019 | 279.85 | 281.04 | 271.03 | 271.63 | 771,107 | -7.24(-2.59%) |
Feb 11, 2019 | 275.39 | 279.49 | 273.81 | 278.87 | 649,597 | +4.45(+1.62%) |
Feb 08, 2019 | 270.86 | 276.50 | 270.70 | 274.42 | 608,289 | +1.20(+0.44%) |
Feb 07, 2019 | 271.28 | 273.74 | 267.14 | 273.22 | 396,252 | +0.94(+0.35%) |
Feb 06, 2019 | 274.27 | 280.49 | 271.20 | 272.28 | 670,062 | -1.32(-0.48%) |
Feb 05, 2019 | 265.90 | 273.88 | 265.90 | 273.60 | 526,952 | +7.77(+2.92%) |
Feb 04, 2019 | 263.08 | 266.19 | 263.03 | 265.83 | 549,696 | +2.54(+0.96%) |
Feb 01, 2019 | 266.63 | 269.05 | 262.55 | 263.29 | 722,483 | -5.05(-1.88%) |
Jan 31, 2019 | 261.37 | 269.54 | 260.53 | 268.34 | 758,659 | +6.31(+2.41%) |
Jan 30, 2019 | 261.83 | 266.34 | 260.15 | 262.03 | 633,395 | +2.09(+0.80%) |
Jan 29, 2019 | 263.62 | 263.86 | 258.06 | 259.94 | 711,554 | -4.67(-1.77%) |
Jan 28, 2019 | 266.46 | 267.25 | 260.30 | 264.62 | 791,923 | -4.13(-1.54%) |
Jan 25, 2019 | 265.06 | 269.46 | 263.87 | 268.75 | 962,500 | +6.89(+2.63%) |
Jan 24, 2019 | 259.06 | 264.01 | 255.85 | 261.86 | 1,041,687 | +3.52(+1.36%) |
Jan 23, 2019 | 251.64 | 258.54 | 249.70 | 258.35 | 687,081 | +9.20(+3.69%) |
Jan 22, 2019 | 250.99 | 253.32 | 247.03 | 249.14 | 1,261,484 | -3.81(-1.51%) |
Jan 18, 2019 | 251.19 | 253.47 | 246.33 | 252.96 | 1,280,337 | +8.06(+3.29%) |
Jan 17, 2019 | 231.40 | 244.91 | 230.29 | 244.90 | 1,487,117 | +11.44(+4.90%) |
Jan 16, 2019 | 234.28 | 236.66 | 230.79 | 233.46 | 494,495 | -0.98(-0.42%) |
Jan 15, 2019 | 231.13 | 236.13 | 229.70 | 234.45 | 615,904 | +3.52(+1.52%) |
Jan 14, 2019 | 234.62 | 234.62 | 229.82 | 230.93 | 704,069 | -4.56(-1.94%) |
Jan 11, 2019 | 233.59 | 238.29 | 233.25 | 235.49 | 457,512 | +2.65(+1.14%) |
Jan 10, 2019 | 232.19 | 235.89 | 230.88 | 232.84 | 497,189 | -0.38(-0.16%) |
Jan 09, 2019 | 228.76 | 237.72 | 228.76 | 233.22 | 754,091 | +4.14(+1.81%) |
Jan 08, 2019 | 235.60 | 236.27 | 225.55 | 229.07 | 830,004 | -3.99(-1.71%) |
Jan 07, 2019 | 231.12 | 238.29 | 228.88 | 233.06 | 600,371 | +2.68(+1.16%) |
Jan 04, 2019 | 229.06 | 232.05 | 226.38 | 230.39 | 428,224 | +3.70(+1.63%) |
Jan 03, 2019 | 229.59 | 231.28 | 226.10 | 226.69 | 630,790 | -3.41(-1.48%) |
Jan 02, 2019 | 232.27 | 232.27 | 227.21 | 230.10 | 470,243 | -4.44(-1.89%) |
Dec 31, 2018 | 238.47 | 240.66 | 233.10 | 234.54 | 468,614 | -1.85(-0.78%) |
Dec 28, 2018 | 236.42 | 239.26 | 233.48 | 236.39 | 427,378 | +1.40(+0.60%) |
Dec 27, 2018 | 229.99 | 235.12 | 228.13 | 235.00 | 436,679 | -0.42(-0.18%) |
Dec 26, 2018 | 221.96 | 235.50 | 221.96 | 235.41 | 436,807 | +13.77(+6.21%) |
Dec 24, 2018 | 223.89 | 226.18 | 219.83 | 221.64 | 263,490 | -4.86(-2.15%) |
Dec 21, 2018 | 225.10 | 232.33 | 223.44 | 226.50 | 1,092,024 | +3.88(+1.74%) |
Dec 20, 2018 | 225.61 | 228.47 | 218.74 | 222.62 | 813,217 | -3.77(-1.67%) |
Dec 19, 2018 | 230.55 | 234.27 | 223.92 | 226.40 | 511,077 | -4.98(-2.15%) |
Dec 18, 2018 | 229.87 | 232.36 | 225.56 | 231.38 | 669,860 | +2.33(+1.02%) |
Dec 17, 2018 | 233.78 | 233.78 | 225.87 | 229.06 | 644,069 | -6.45(-2.74%) |
Dec 14, 2018 | 234.40 | 239.13 | 231.75 | 235.50 | 558,277 | -1.09(-0.46%) |
Dec 13, 2018 | 235.65 | 240.04 | 235.02 | 236.59 | 539,890 | +0.97(+0.41%) |
Dec 12, 2018 | 240.72 | 241.51 | 234.77 | 235.62 | 678,577 | -2.19(-0.92%) |
Dec 11, 2018 | 244.47 | 244.47 | 235.40 | 237.81 | 583,758 | -3.03(-1.26%) |
Dec 10, 2018 | 241.51 | 242.29 | 234.12 | 240.84 | 634,054 | -2.94(-1.20%) |
Dec 07, 2018 | 249.70 | 252.38 | 242.63 | 243.77 | 458,098 | -7.62(-3.03%) |
Dec 06, 2018 | 248.19 | 251.78 | 242.17 | 251.40 | 729,637 | +0.36(+0.14%) |
Dec 04, 2018 | 261.44 | 262.37 | 248.32 | 251.04 | 600,413 | -9.76(-3.74%) |
Dec 03, 2018 | 266.53 | 268.67 | 260.76 | 260.80 | 538,358 | -0.91(-0.35%) |
Nov 30, 2018 | 264.54 | 266.32 | 261.40 | 261.70 | 635,489 | -2.70(-1.02%) |
Nov 29, 2018 | 257.17 | 266.50 | 255.43 | 264.40 | 584,894 | +6.02(+2.33%) |
Nov 28, 2018 | 254.85 | 259.25 | 253.98 | 258.38 | 396,469 | +4.93(+1.94%) |
Nov 27, 2018 | 251.44 | 255.25 | 250.33 | 253.45 | 507,532 | +2.09(+0.83%) |
Nov 26, 2018 | 251.17 | 254.18 | 249.36 | 251.36 | 638,751 | +3.64(+1.47%) |
Nov 23, 2018 | 243.58 | 250.42 | 243.58 | 247.72 | 206,743 | +2.75(+1.12%) |
Nov 21, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.99 | 241.17 | 228.09 | 240.85 | 943,248 | +2.97(+1.25%) |
Nov 19, 2018 | 248.77 | 250.57 | 235.47 | 237.87 | 837,887 | -11.84(-4.74%) |
Nov 16, 2018 | 242.59 | 254.86 | 242.59 | 249.72 | 1,179,209 | +4.72(+1.93%) |
Nov 15, 2018 | 249.33 | 250.07 | 242.53 | 245.00 | 667,063 | -6.13(-2.44%) |
Nov 14, 2018 | 252.35 | 255.47 | 249.29 | 251.13 | 415,494 | +1.33(+0.53%) |
Nov 13, 2018 | 254.76 | 257.49 | 248.63 | 249.80 | 378,364 | -4.13(-1.63%) |
Nov 12, 2018 | 257.94 | 258.99 | 251.85 | 253.94 | 424,684 | -4.96(-1.92%) |
Nov 09, 2018 | 257.80 | 259.47 | 254.76 | 258.90 | 426,626 | +1.13(+0.44%) |
Nov 08, 2018 | 254.39 | 260.93 | 254.39 | 257.77 | 514,301 | +1.58(+0.62%) |
Nov 07, 2018 | 249.75 | 256.75 | 248.74 | 256.18 | 585,913 | +7.47(+3.00%) |
Nov 06, 2018 | 245.60 | 253.50 | 245.60 | 248.72 | 593,336 | +3.11(+1.27%) |
Nov 05, 2018 | 248.94 | 251.05 | 244.64 | 245.60 | 575,763 | -4.76(-1.90%) |
Nov 02, 2018 | 252.68 | 256.76 | 246.61 | 250.36 | 570,636 | -0.71(-0.28%) |
Nov 01, 2018 | 252.76 | 254.64 | 246.76 | 251.07 | 537,003 | -2.58(-1.02%) |
Oct 31, 2018 | 254.79 | 257.87 | 250.84 | 253.65 | 717,023 | +2.41(+0.96%) |
Oct 30, 2018 | 240.64 | 251.76 | 239.41 | 251.24 | 859,526 | +9.19(+3.80%) |
Oct 29, 2018 | 249.52 | 253.16 | 240.08 | 242.04 | 606,475 | -4.48(-1.82%) |
Oct 26, 2018 | 243.43 | 247.91 | 238.77 | 246.53 | 582,823 | -0.50(-0.20%) |
Oct 25, 2018 | 242.32 | 248.25 | 240.15 | 247.03 | 564,384 | +5.93(+2.46%) |
Oct 24, 2018 | 250.73 | 250.84 | 240.54 | 241.10 | 585,938 | -9.75(-3.89%) |
Oct 23, 2018 | 250.08 | 251.49 | 247.27 | 250.85 | 628,209 | -1.82(-0.72%) |
Oct 22, 2018 | 253.09 | 256.68 | 252.28 | 252.67 | 999,561 | +0.00(+0.00%) |
Oct 19, 2018 | 250.95 | 255.71 | 247.99 | 252.67 | 845,941 | +1.29(+0.51%) |
Oct 18, 2018 | 251.25 | 253.55 | 245.59 | 251.38 | 872,537 | -1.24(-0.49%) |
Oct 17, 2018 | 246.62 | 253.28 | 240.72 | 252.61 | 1,020,499 | +7.61(+3.10%) |
Oct 16, 2018 | 249.89 | 252.58 | 242.72 | 245.01 | 2,533,364 | -12.56(-4.88%) |
Oct 15, 2018 | 262.25 | 264.10 | 256.95 | 257.57 | 1,018,288 | -4.15(-1.59%) |
Oct 12, 2018 | 259.95 | 265.12 | 257.21 | 261.72 | 618,110 | +6.10(+2.38%) |
Oct 11, 2018 | 258.15 | 262.40 | 252.36 | 255.62 | 719,818 | -3.81(-1.47%) |
Oct 10, 2018 | 268.18 | 269.67 | 258.82 | 259.44 | 649,969 | -8.74(-3.26%) |
Oct 09, 2018 | 265.97 | 272.38 | 261.94 | 268.18 | 388,723 | +3.72(+1.41%) |
Oct 08, 2018 | 264.51 | 266.39 | 259.98 | 264.46 | 363,979 | -2.52(-0.94%) |
Oct 05, 2018 | 266.79 | 269.45 | 263.40 | 266.98 | 358,383 | +1.08(+0.40%) |
Oct 04, 2018 | 267.64 | 271.15 | 264.50 | 265.90 | 412,842 | -3.99(-1.48%) |
Oct 03, 2018 | 268.01 | 271.02 | 266.03 | 269.89 | 365,016 | +3.51(+1.32%) |
Oct 02, 2018 | 270.70 | 270.70 | 265.30 | 266.38 | 308,190 | -3.06(-1.13%) |
Oct 01, 2018 | 280.14 | 280.14 | 268.72 | 269.44 | 505,248 | -8.76(-3.15%) |
Sep 28, 2018 | 276.70 | 280.80 | 276.39 | 278.20 | 433,408 | +1.27(+0.46%) |
Sep 27, 2018 | 275.24 | 277.38 | 273.64 | 276.92 | 545,351 | +4.03(+1.48%) |
Sep 26, 2018 | 274.52 | 276.00 | 270.11 | 272.89 | 438,027 | -1.52(-0.55%) |
Sep 25, 2018 | 273.26 | 276.97 | 273.20 | 274.41 | 701,812 | +1.70(+0.62%) |
Sep 24, 2018 | 269.41 | 273.67 | 266.51 | 272.71 | 622,588 | +2.61(+0.97%) |
Sep 21, 2018 | 267.86 | 273.19 | 267.74 | 270.10 | 922,979 | +3.31(+1.24%) |
Sep 20, 2018 | 266.00 | 267.65 | 263.24 | 266.79 | 647,944 | +3.06(+1.16%) |
Sep 19, 2018 | 266.11 | 266.11 | 262.11 | 263.73 | 493,408 | -2.21(-0.83%) |
Sep 18, 2018 | 258.87 | 268.48 | 258.86 | 265.94 | 675,302 | +6.80(+2.63%) |
Sep 17, 2018 | 263.19 | 263.53 | 258.22 | 259.13 | 752,265 | -5.14(-1.95%) |
Sep 14, 2018 | 269.85 | 269.85 | 262.95 | 264.28 | 782,996 | -4.52(-1.68%) |
Sep 13, 2018 | 269.89 | 270.06 | 265.99 | 268.80 | 293,087 | +0.14(+0.05%) |
Sep 12, 2018 | 269.70 | 270.46 | 266.56 | 268.66 | 543,401 | -1.30(-0.48%) |
Sep 11, 2018 | 275.28 | 276.81 | 269.53 | 269.96 | 429,451 | -6.74(-2.44%) |
Sep 10, 2018 | 278.18 | 278.88 | 276.01 | 276.70 | 364,144 | -0.27(-0.10%) |
Sep 07, 2018 | 272.27 | 279.91 | 272.27 | 276.97 | 312,465 | +3.33(+1.22%) |
Sep 06, 2018 | 273.38 | 275.82 | 270.77 | 273.64 | 689,647 | +0.68(+0.25%) |
Sep 05, 2018 | 279.76 | 279.85 | 271.96 | 272.96 | 573,782 | -6.40(-2.29%) |
Sep 04, 2018 | 281.52 | 282.24 | 278.74 | 279.36 | 443,793 | -1.85(-0.66%) |
Aug 31, 2018 | 281.20 | 281.20 | 281.20 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.56 | 284.53 | 281.89 | 283.19 | 230,176 | +0.03(+0.01%) |
Aug 29, 2018 | 283.79 | 287.59 | 282.62 | 283.16 | 427,099 | +1.14(+0.40%) |
Aug 28, 2018 | 281.15 | 282.36 | 276.01 | 282.02 | 445,130 | +1.45(+0.52%) |
Aug 27, 2018 | 281.62 | 282.56 | 278.26 | 280.57 | 480,947 | -0.06(-0.02%) |
Aug 24, 2018 | 272.61 | 282.88 | 272.61 | 280.63 | 722,928 | +8.05(+2.95%) |
Aug 23, 2018 | 275.25 | 277.39 | 272.12 | 272.57 | 308,362 | -2.02(-0.73%) |
Aug 22, 2018 | 270.23 | 275.02 | 269.71 | 274.59 | 459,638 | +3.93(+1.45%) |
Aug 21, 2018 | 268.84 | 272.52 | 268.23 | 270.66 | 292,308 | +2.47(+0.92%) |
Aug 20, 2018 | 268.48 | 269.91 | 265.45 | 268.20 | 420,257 | -0.27(-0.10%) |
Aug 17, 2018 | 271.04 | 272.25 | 267.64 | 268.47 | 350,263 | -2.52(-0.93%) |
Aug 16, 2018 | 269.33 | 273.02 | 268.34 | 270.99 | 670,950 | +3.32(+1.24%) |
Aug 15, 2018 | 268.90 | 271.06 | 264.81 | 267.67 | 585,702 | -3.13(-1.15%) |
Aug 14, 2018 | 273.43 | 273.43 | 268.32 | 270.80 | 1,021,723 | -1.03(-0.38%) |
Aug 13, 2018 | 276.07 | 276.07 | 270.22 | 271.82 | 355,232 | -2.55(-0.93%) |
Aug 10, 2018 | 272.92 | 276.62 | 271.73 | 274.37 | 483,297 | -0.13(-0.05%) |
Aug 09, 2018 | 270.21 | 278.08 | 269.35 | 274.51 | 602,770 | +4.27(+1.58%) |
Aug 08, 2018 | 261.66 | 270.81 | 260.90 | 270.24 | 591,656 | +8.92(+3.41%) |
Aug 07, 2018 | 262.09 | 263.26 | 259.52 | 261.32 | 471,010 | -2.53(-0.96%) |
Aug 06, 2018 | 263.22 | 266.04 | 261.41 | 263.85 | 513,212 | +0.60(+0.23%) |
Aug 03, 2018 | 261.37 | 263.60 | 257.99 | 263.25 | 651,687 | +2.59(+0.99%) |
Aug 02, 2018 | 253.93 | 261.54 | 253.93 | 260.66 | 1,042,827 | +6.04(+2.37%) |
Aug 01, 2018 | 248.18 | 255.00 | 247.55 | 254.62 | 1,047,590 | +7.23(+2.92%) |
Jul 31, 2018 | 240.18 | 247.78 | 238.89 | 247.39 | 724,972 | +5.89(+2.44%) |
Jul 30, 2018 | 245.06 | 246.36 | 241.08 | 241.50 | 745,679 | -4.04(-1.65%) |
Jul 27, 2018 | 247.59 | 247.81 | 244.69 | 245.54 | 741,296 | +0.66(+0.27%) |
Jul 26, 2018 | 246.68 | 247.77 | 244.56 | 244.88 | 536,050 | -2.07(-0.84%) |
Jul 25, 2018 | 248.03 | 250.67 | 245.88 | 246.96 | 675,183 | -0.82(-0.33%) |
Jul 24, 2018 | 255.77 | 255.77 | 246.80 | 247.78 | 969,657 | -8.17(-3.19%) |
Jul 23, 2018 | 260.68 | 260.71 | 255.43 | 255.95 | 733,123 | -5.10(-1.96%) |
Jul 20, 2018 | 259.01 | 266.06 | 259.01 | 261.06 | 623,262 | +0.39(+0.15%) |
Jul 19, 2018 | 259.01 | 268.21 | 257.03 | 260.66 | 2,091,808 | -6.53(-2.44%) |
Jul 18, 2018 | 265.64 | 268.32 | 263.88 | 267.19 | 1,145,900 | +1.55(+0.58%) |
Jul 17, 2018 | 262.33 | 266.45 | 261.49 | 265.64 | 896,729 | +2.68(+1.02%) |
Jul 16, 2018 | 265.58 | 267.20 | 261.95 | 262.96 | 375,982 | -2.08(-0.79%) |
Jul 13, 2018 | 262.98 | 266.87 | 262.70 | 265.04 | 484,338 | +2.23(+0.85%) |
Jul 12, 2018 | 264.33 | 264.33 | 261.71 | 262.81 | 366,798 | -0.59(-0.23%) |
Jul 11, 2018 | 255.62 | 264.41 | 255.62 | 263.40 | 832,307 | +6.85(+2.67%) |
Jul 10, 2018 | 262.29 | 264.29 | 255.99 | 256.55 | 688,684 | -5.54(-2.11%) |
Jul 09, 2018 | 265.61 | 265.79 | 261.52 | 262.09 | 561,877 | -0.83(-0.32%) |
Jul 06, 2018 | 262.73 | 264.56 | 262.19 | 262.92 | 511,728 | +1.33(+0.51%) |
Jul 05, 2018 | 264.38 | 265.47 | 258.66 | 261.59 | 567,526 | -2.25(-0.85%) |
Jul 03, 2018 | 263.84 | 263.84 | 263.84 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 262.44 | 265.02 | 260.47 | 264.66 | 526,717 | -1.10(-0.41%) |
Jun 29, 2018 | 267.53 | 267.84 | 263.89 | 265.77 | 338,002 | +0.08(+0.03%) |
Jun 28, 2018 | 263.63 | 266.90 | 262.97 | 265.69 | 344,915 | +0.58(+0.22%) |
Jun 27, 2018 | 267.16 | 268.58 | 263.39 | 265.11 | 548,445 | -1.55(-0.58%) |
Jun 26, 2018 | 265.58 | 269.53 | 262.37 | 266.65 | 1,285,730 | +3.39(+1.29%) |
Jun 25, 2018 | 275.24 | 276.43 | 260.47 | 263.26 | 1,255,040 | -12.13(-4.41%) |
Jun 22, 2018 | 276.61 | 276.73 | 272.52 | 275.39 | 558,386 | +1.54(+0.56%) |
Jun 21, 2018 | 272.40 | 275.65 | 269.38 | 273.86 | 823,750 | +2.69(+0.99%) |
Jun 20, 2018 | 273.16 | 273.16 | 269.08 | 271.16 | 623,487 | +0.48(+0.18%) |
Jun 19, 2018 | 265.35 | 271.29 | 264.00 | 270.68 | 715,806 | +5.33(+2.01%) |
Jun 18, 2018 | 261.07 | 266.75 | 259.37 | 265.35 | 540,593 | +4.13(+1.58%) |
Jun 15, 2018 | 261.24 | 257.74 | 261.22 | 593,873 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.46 | 258.46 | 254.91 | 257.74 | 572,241 | +0.58(+0.23%) |
Jun 13, 2018 | 256.89 | 259.54 | 256.49 | 257.16 | 508,997 | +0.36(+0.14%) |
Jun 12, 2018 | 253.39 | 257.19 | 252.55 | 256.80 | 586,296 | +3.22(+1.27%) |
Jun 11, 2018 | 253.32 | 254.47 | 251.94 | 253.58 | 482,271 | -0.25(-0.10%) |
Jun 08, 2018 | 248.47 | 255.35 | 247.27 | 253.83 | 714,051 | -1.88(-0.74%) |
Jun 07, 2018 | 254.00 | 257.14 | 251.63 | 255.71 | 946,162 | +2.27(+0.89%) |
Jun 06, 2018 | 253.62 | 253.44 | 870,117 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.79 | 247.45 | 239.70 | 246.86 | 856,582 | +6.81(+2.83%) |
Jun 04, 2018 | 237.63 | 240.63 | 237.44 | 240.06 | 519,500 | +2.39(+1.00%) |