Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 314.48 | 318.22 | 312.90 | 318.04 | 1,565,558 | +3.89(+1.24%) |
Jun 27, 2019 | 314.88 | 315.39 | 312.54 | 314.14 | 944,772 | -0.36(-0.11%) |
Jun 26, 2019 | 316.37 | 316.69 | 312.31 | 314.50 | 1,117,524 | -0.93(-0.29%) |
Jun 25, 2019 | 314.94 | 317.38 | 314.71 | 315.43 | 1,336,231 | +0.51(+0.16%) |
Jun 24, 2019 | 315.32 | 317.46 | 314.71 | 314.92 | 2,019,497 | +0.54(+0.17%) |
Jun 21, 2019 | 316.89 | 317.34 | 312.81 | 314.38 | 1,765,825 | -3.01(-0.95%) |
Jun 20, 2019 | 312.99 | 317.85 | 312.94 | 317.39 | 1,199,110 | +6.19(+1.99%) |
Jun 19, 2019 | 309.48 | 311.92 | 308.98 | 311.20 | 933,528 | +1.93(+0.63%) |
Jun 18, 2019 | 305.75 | 309.94 | 304.78 | 309.27 | 944,638 | +4.22(+1.39%) |
Jun 17, 2019 | 307.26 | 308.30 | 303.36 | 305.05 | 1,033,533 | -1.27(-0.41%) |
Jun 14, 2019 | 305.39 | 308.34 | 304.83 | 306.31 | 1,210,975 | +0.93(+0.30%) |
Jun 13, 2019 | 304.07 | 305.93 | 301.29 | 305.39 | 1,376,121 | +3.12(+1.03%) |
Jun 12, 2019 | 301.14 | 302.81 | 299.47 | 302.26 | 1,293,845 | +1.29(+0.43%) |
Jun 11, 2019 | 307.95 | 308.42 | 298.20 | 300.98 | 1,925,309 | -6.61(-2.15%) |
Jun 10, 2019 | 313.16 | 313.74 | 306.83 | 307.59 | 1,550,270 | -3.18(-1.02%) |
Jun 07, 2019 | 309.21 | 311.57 | 308.29 | 310.77 | 1,286,876 | +2.37(+0.77%) |
Jun 06, 2019 | 309.14 | 309.99 | 306.32 | 308.40 | 1,314,212 | -0.16(-0.05%) |
Jun 05, 2019 | 306.18 | 308.69 | 304.89 | 308.55 | 2,000,964 | +2.93(+0.96%) |
Jun 04, 2019 | 302.59 | 305.91 | 302.59 | 305.62 | 1,798,374 | +4.18(+1.39%) |
Jun 03, 2019 | 295.76 | 301.62 | 295.61 | 301.44 | 1,537,777 | +5.27(+1.78%) |
May 31, 2019 | 295.33 | 298.44 | 295.24 | 296.17 | 1,170,625 | -1.07(-0.36%) |
May 30, 2019 | 295.53 | 298.55 | 295.31 | 297.23 | 971,329 | +2.28(+0.77%) |
May 29, 2019 | 292.73 | 295.84 | 291.43 | 294.96 | 1,343,244 | +1.26(+0.43%) |
May 28, 2019 | 294.62 | 296.64 | 293.01 | 293.69 | 4,095,005 | -0.77(-0.26%) |
May 24, 2019 | 296.11 | 296.94 | 293.16 | 294.47 | 1,457,886 | -1.12(-0.38%) |
May 23, 2019 | 295.29 | 296.78 | 292.12 | 295.59 | 1,628,523 | -0.24(-0.08%) |
May 22, 2019 | 298.39 | 298.39 | 295.43 | 295.83 | 1,206,633 | -3.13(-1.05%) |
May 21, 2019 | 298.66 | 299.70 | 295.10 | 298.96 | 1,263,164 | +1.69(+0.57%) |
May 20, 2019 | 293.13 | 299.26 | 293.13 | 297.28 | 1,597,089 | +3.49(+1.19%) |
May 17, 2019 | 292.45 | 296.36 | 292.45 | 293.78 | 1,459,267 | -1.22(-0.41%) |
May 16, 2019 | 291.98 | 295.23 | 291.05 | 295.00 | 1,256,739 | +4.56(+1.57%) |
May 15, 2019 | 291.44 | 291.80 | 286.78 | 290.44 | 1,296,567 | -1.76(-0.60%) |
May 14, 2019 | 292.06 | 296.32 | 290.97 | 292.20 | 1,347,895 | +0.69(+0.24%) |
May 13, 2019 | 291.40 | 295.30 | 289.62 | 291.50 | 1,727,668 | -5.20(-1.75%) |
May 10, 2019 | 293.28 | 296.94 | 291.42 | 296.70 | 1,386,326 | +1.73(+0.59%) |
May 09, 2019 | 290.31 | 295.82 | 288.52 | 294.97 | 1,721,687 | +4.50(+1.55%) |
May 08, 2019 | 287.62 | 292.82 | 287.14 | 290.47 | 1,246,851 | +2.85(+0.99%) |
May 07, 2019 | 290.96 | 290.96 | 285.83 | 287.62 | 1,353,408 | -4.19(-1.44%) |
May 06, 2019 | 287.27 | 292.51 | 286.98 | 291.81 | 935,087 | +1.43(+0.49%) |
May 03, 2019 | 289.95 | 291.74 | 287.88 | 290.38 | 928,091 | +1.32(+0.46%) |
May 02, 2019 | 288.58 | 289.18 | 285.31 | 289.05 | 1,107,361 | +0.61(+0.21%) |
May 01, 2019 | 290.53 | 293.10 | 288.21 | 288.44 | 1,270,527 | -1.29(-0.44%) |
Apr 30, 2019 | 286.42 | 290.19 | 285.50 | 289.73 | 1,139,065 | +4.12(+1.44%) |
Apr 29, 2019 | 285.45 | 287.84 | 284.41 | 285.61 | 1,115,068 | +0.23(+0.08%) |
Apr 26, 2019 | 286.49 | 287.49 | 284.30 | 285.39 | 1,004,943 | -0.47(-0.16%) |
Apr 25, 2019 | 287.05 | 290.51 | 285.50 | 285.86 | 1,733,154 | -1.09(-0.38%) |
Apr 24, 2019 | 290.23 | 291.86 | 284.96 | 286.94 | 2,404,431 | -2.59(-0.89%) |
Apr 23, 2019 | 283.81 | 293.20 | 282.07 | 289.53 | 3,941,030 | +15.51(+5.66%) |
Apr 22, 2019 | 273.15 | 274.89 | 272.30 | 274.02 | 1,516,657 | +0.87(+0.32%) |
Apr 18, 2019 | 270.35 | 273.43 | 268.99 | 273.16 | 1,273,694 | +3.27(+1.21%) |
Apr 17, 2019 | 270.51 | 271.56 | 269.26 | 269.89 | 1,198,368 | +0.38(+0.14%) |
Apr 16, 2019 | 268.77 | 270.00 | 267.80 | 269.50 | 959,439 | +1.17(+0.44%) |
Apr 15, 2019 | 269.42 | 269.45 | 267.31 | 268.33 | 994,922 | -0.86(-0.32%) |
Apr 12, 2019 | 266.85 | 269.26 | 266.00 | 269.19 | 1,026,111 | +3.57(+1.34%) |
Apr 11, 2019 | 260.96 | 265.83 | 260.76 | 265.62 | 954,246 | +5.62(+2.16%) |
Apr 10, 2019 | 262.70 | 262.80 | 258.44 | 260.00 | 1,410,690 | -3.09(-1.18%) |
Apr 09, 2019 | 264.55 | 264.74 | 261.80 | 263.09 | 997,603 | -2.59(-0.98%) |
Apr 08, 2019 | 262.49 | 265.86 | 261.34 | 265.68 | 1,290,241 | +2.68(+1.02%) |
Apr 05, 2019 | 260.68 | 263.07 | 260.51 | 263.00 | 811,317 | +2.53(+0.97%) |
Apr 04, 2019 | 259.16 | 262.54 | 258.93 | 260.47 | 908,189 | +2.09(+0.81%) |
Apr 03, 2019 | 263.90 | 264.59 | 257.41 | 258.39 | 1,355,536 | -5.07(-1.92%) |
Apr 02, 2019 | 264.99 | 266.65 | 263.26 | 263.46 | 1,003,933 | -1.03(-0.39%) |
Apr 01, 2019 | 262.99 | 266.07 | 262.36 | 264.49 | 1,327,506 | +3.59(+1.38%) |
Mar 29, 2019 | 258.59 | 261.27 | 257.93 | 260.90 | 1,394,265 | +3.96(+1.54%) |
Mar 28, 2019 | 256.44 | 257.23 | 255.24 | 256.94 | 652,430 | +1.44(+0.56%) |
Mar 27, 2019 | 256.95 | 258.93 | 254.55 | 255.50 | 961,311 | -0.84(-0.33%) |
Mar 26, 2019 | 257.36 | 258.68 | 254.41 | 256.35 | 1,015,058 | +0.70(+0.27%) |
Mar 25, 2019 | 255.90 | 257.13 | 254.27 | 255.65 | 896,978 | +0.09(+0.04%) |
Mar 22, 2019 | 258.72 | 259.37 | 255.44 | 255.56 | 1,084,556 | -4.35(-1.67%) |
Mar 21, 2019 | 256.74 | 260.82 | 256.42 | 259.90 | 1,318,136 | +2.63(+1.02%) |
Mar 20, 2019 | 258.07 | 259.64 | 256.47 | 257.27 | 1,520,744 | -0.54(-0.21%) |
Mar 19, 2019 | 260.31 | 262.62 | 256.80 | 257.81 | 1,730,316 | -0.90(-0.35%) |
Mar 18, 2019 | 257.17 | 259.34 | 254.91 | 258.71 | 2,063,543 | +1.29(+0.50%) |
Mar 15, 2019 | 259.77 | 260.09 | 255.35 | 257.42 | 5,196,137 | -2.05(-0.79%) |
Mar 14, 2019 | 263.73 | 264.64 | 259.30 | 259.47 | 1,355,754 | -4.29(-1.63%) |
Mar 13, 2019 | 263.42 | 264.73 | 261.74 | 263.76 | 1,304,039 | +1.33(+0.51%) |
Mar 12, 2019 | 264.76 | 265.37 | 261.45 | 262.43 | 1,436,884 | -2.16(-0.81%) |
Mar 11, 2019 | 260.43 | 264.74 | 259.57 | 264.59 | 1,489,204 | +3.00(+1.15%) |
Mar 08, 2019 | 261.26 | 262.23 | 259.69 | 261.59 | 1,212,719 | -1.79(-0.68%) |
Mar 07, 2019 | 263.28 | 263.54 | 258.52 | 263.38 | 1,444,406 | -0.27(-0.10%) |
Mar 06, 2019 | 266.39 | 268.02 | 263.65 | 263.65 | 1,010,942 | -2.12(-0.80%) |
Mar 05, 2019 | 265.99 | 267.04 | 264.43 | 265.77 | 1,044,119 | +0.93(+0.35%) |
Mar 04, 2019 | 271.00 | 271.00 | 263.79 | 264.84 | 1,229,944 | -4.15(-1.54%) |
Mar 01, 2019 | 270.81 | 270.81 | 266.36 | 268.99 | 1,639,202 | +0.05(+0.02%) |
Feb 28, 2019 | 267.23 | 270.97 | 266.08 | 268.94 | 2,115,877 | +3.50(+1.32%) |
Feb 27, 2019 | 263.23 | 265.75 | 262.44 | 265.44 | 1,299,288 | +1.47(+0.56%) |
Feb 26, 2019 | 263.73 | 265.87 | 263.22 | 263.97 | 1,007,967 | -0.08(-0.03%) |
Feb 25, 2019 | 266.57 | 267.01 | 263.69 | 264.05 | 1,260,362 | -1.00(-0.38%) |
Feb 22, 2019 | 264.00 | 265.25 | 262.26 | 265.05 | 674,170 | +2.26(+0.86%) |
Feb 21, 2019 | 264.99 | 265.08 | 261.73 | 262.79 | 1,210,250 | -2.32(-0.88%) |
Feb 20, 2019 | 263.21 | 265.11 | 262.60 | 265.11 | 1,007,815 | +1.74(+0.66%) |
Feb 19, 2019 | 264.05 | 264.58 | 262.14 | 263.37 | 1,077,030 | -1.77(-0.67%) |
Feb 15, 2019 | 262.36 | 265.22 | 262.36 | 265.13 | 982,286 | +5.38(+2.07%) |
Feb 14, 2019 | 261.80 | 262.35 | 259.68 | 259.76 | 1,029,249 | -2.95(-1.12%) |
Feb 13, 2019 | 263.21 | 264.03 | 262.07 | 262.71 | 1,110,666 | +0.27(+0.10%) |
Feb 12, 2019 | 260.17 | 262.62 | 259.64 | 262.44 | 974,081 | +3.51(+1.36%) |
Feb 11, 2019 | 260.43 | 261.27 | 257.86 | 258.93 | 1,246,969 | -1.26(-0.48%) |
Feb 08, 2019 | 258.22 | 260.30 | 256.30 | 260.19 | 1,184,028 | +1.18(+0.46%) |
Feb 07, 2019 | 257.85 | 259.21 | 255.56 | 259.01 | 1,332,727 | +0.26(+0.10%) |
Feb 06, 2019 | 258.89 | 261.21 | 258.04 | 258.75 | 1,291,195 | +0.32(+0.12%) |
Feb 05, 2019 | 258.90 | 261.47 | 256.50 | 258.43 | 1,685,732 | +0.60(+0.23%) |
Feb 04, 2019 | 251.04 | 258.08 | 250.36 | 257.83 | 1,536,498 | +7.07(+2.82%) |
Feb 01, 2019 | 251.00 | 252.49 | 249.57 | 250.77 | 1,574,764 | +0.77(+0.31%) |
Jan 31, 2019 | 250.41 | 252.71 | 248.36 | 250.00 | 1,519,215 | -1.71(-0.68%) |
Jan 30, 2019 | 253.68 | 253.71 | 247.48 | 251.71 | 2,063,913 | -0.33(-0.13%) |
Jan 29, 2019 | 242.59 | 252.73 | 242.50 | 252.03 | 2,360,707 | +3.61(+1.45%) |
Jan 28, 2019 | 245.95 | 248.89 | 244.13 | 248.43 | 1,350,856 | +0.72(+0.29%) |
Jan 25, 2019 | 248.69 | 249.66 | 246.93 | 247.71 | 1,217,168 | +1.54(+0.63%) |
Jan 24, 2019 | 245.60 | 248.75 | 243.87 | 246.17 | 1,179,092 | +1.50(+0.61%) |
Jan 23, 2019 | 243.46 | 246.58 | 242.07 | 244.66 | 1,889,961 | +3.38(+1.40%) |
Jan 22, 2019 | 242.84 | 245.62 | 239.91 | 241.28 | 2,184,436 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.27 | 241.40 | 244.11 | 2,402,703 | +3.51(+1.46%) |
Jan 17, 2019 | 234.02 | 241.63 | 233.73 | 240.60 | 1,439,132 | +5.53(+2.35%) |
Jan 16, 2019 | 237.67 | 237.92 | 233.55 | 235.07 | 1,538,915 | -3.12(-1.31%) |
Jan 15, 2019 | 240.11 | 240.19 | 236.03 | 238.18 | 1,382,987 | -1.30(-0.54%) |
Jan 14, 2019 | 238.76 | 241.22 | 236.83 | 239.49 | 1,609,115 | -0.19(-0.08%) |
Jan 11, 2019 | 238.00 | 239.70 | 235.10 | 239.68 | 1,341,736 | +0.20(+0.08%) |
Jan 10, 2019 | 232.68 | 239.63 | 232.57 | 239.48 | 2,121,909 | +6.01(+2.57%) |
Jan 09, 2019 | 233.12 | 234.92 | 232.26 | 233.47 | 1,432,081 | +0.58(+0.25%) |
Jan 08, 2019 | 233.98 | 234.52 | 231.12 | 232.89 | 2,075,783 | +1.55(+0.67%) |
Jan 07, 2019 | 229.55 | 233.01 | 227.71 | 231.35 | 1,697,774 | +2.62(+1.15%) |
Jan 04, 2019 | 226.03 | 229.11 | 224.67 | 228.73 | 1,673,259 | +6.01(+2.70%) |
Jan 03, 2019 | 226.38 | 227.83 | 222.12 | 222.72 | 1,350,034 | -5.74(-2.51%) |
Jan 02, 2019 | 222.96 | 228.95 | 221.61 | 228.46 | 1,233,715 | +2.49(+1.10%) |
Dec 31, 2018 | 226.23 | 228.79 | 224.25 | 225.96 | 1,373,370 | +0.50(+0.22%) |
Dec 28, 2018 | 226.97 | 228.54 | 224.50 | 225.46 | 2,298,645 | +1.27(+0.57%) |
Dec 27, 2018 | 215.10 | 224.19 | 214.19 | 224.19 | 2,549,758 | +7.05(+3.25%) |
Dec 26, 2018 | 212.56 | 217.38 | 208.13 | 217.15 | 2,083,021 | +5.52(+2.61%) |
Dec 24, 2018 | 218.36 | 219.74 | 211.44 | 211.62 | 1,755,995 | -9.78(-4.42%) |
Dec 21, 2018 | 225.05 | 226.66 | 220.32 | 221.40 | 4,332,281 | -7.54(-3.29%) |
Dec 20, 2018 | 234.72 | 236.30 | 225.59 | 228.94 | 2,681,553 | -7.48(-3.16%) |
Dec 19, 2018 | 241.42 | 244.92 | 234.32 | 236.42 | 1,988,927 | -4.75(-1.97%) |
Dec 18, 2018 | 242.97 | 244.95 | 239.95 | 241.18 | 1,979,062 | +0.21(+0.09%) |
Dec 17, 2018 | 246.99 | 247.50 | 239.77 | 240.97 | 1,906,609 | -7.31(-2.94%) |
Dec 14, 2018 | 250.27 | 251.34 | 247.35 | 248.28 | 2,180,567 | -3.91(-1.55%) |
Dec 13, 2018 | 253.09 | 254.81 | 251.13 | 252.19 | 1,296,360 | -0.23(-0.09%) |
Dec 12, 2018 | 255.44 | 256.13 | 252.00 | 252.42 | 1,299,580 | +0.30(+0.12%) |
Dec 11, 2018 | 261.21 | 261.70 | 250.55 | 252.12 | 2,044,760 | -5.39(-2.09%) |
Dec 10, 2018 | 250.21 | 257.97 | 249.57 | 257.51 | 2,801,746 | +11.22(+4.56%) |
Dec 07, 2018 | 246.30 | 250.57 | 246.13 | 246.30 | 1,630,500 | -0.82(-0.33%) |
Dec 06, 2018 | 244.14 | 247.58 | 239.22 | 247.12 | 3,237,288 | -0.33(-0.13%) |
Dec 04, 2018 | 255.20 | 255.20 | 246.84 | 247.44 | 2,558,673 | -8.68(-3.39%) |
Dec 03, 2018 | 263.16 | 263.50 | 255.36 | 256.13 | 2,044,901 | -3.14(-1.21%) |
Nov 30, 2018 | 259.54 | 261.94 | 257.07 | 259.27 | 4,248,271 | +0.18(+0.07%) |
Nov 29, 2018 | 257.87 | 261.28 | 257.25 | 259.09 | 3,233,907 | +2.12(+0.83%) |
Nov 28, 2018 | 255.17 | 257.47 | 251.82 | 256.96 | 1,496,394 | +3.98(+1.57%) |
Nov 27, 2018 | 251.79 | 253.29 | 248.10 | 252.98 | 1,724,451 | +0.01(+0.00%) |
Nov 26, 2018 | 254.48 | 256.03 | 250.95 | 252.97 | 1,605,290 | -0.09(-0.03%) |
Nov 23, 2018 | 251.07 | 255.25 | 250.10 | 253.06 | 506,823 | +0.93(+0.37%) |
Nov 21, 2018 | 252.12 | 252.12 | 252.12 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.61 | 252.94 | 247.21 | 251.75 | 1,495,344 | -0.63(-0.25%) |
Nov 19, 2018 | 257.95 | 257.95 | 251.20 | 252.38 | 1,815,953 | -5.70(-2.21%) |
Nov 16, 2018 | 260.30 | 261.51 | 256.90 | 258.07 | 1,540,080 | -3.63(-1.39%) |
Nov 15, 2018 | 258.87 | 263.87 | 256.79 | 261.71 | 1,439,370 | +1.79(+0.69%) |
Nov 14, 2018 | 264.10 | 265.31 | 259.59 | 259.92 | 1,392,313 | -2.01(-0.77%) |
Nov 13, 2018 | 261.13 | 264.60 | 258.92 | 261.93 | 1,308,517 | +0.53(+0.20%) |
Nov 12, 2018 | 268.32 | 269.20 | 260.95 | 261.40 | 1,296,191 | -6.85(-2.56%) |
Nov 09, 2018 | 263.17 | 269.14 | 263.13 | 268.25 | 1,510,665 | +3.91(+1.48%) |
Nov 08, 2018 | 265.58 | 266.45 | 262.46 | 264.35 | 1,025,974 | -1.08(-0.41%) |
Nov 07, 2018 | 263.92 | 265.55 | 260.58 | 265.43 | 1,147,435 | +2.79(+1.06%) |
Nov 06, 2018 | 260.48 | 264.52 | 260.48 | 262.63 | 1,290,740 | +2.87(+1.10%) |
Nov 05, 2018 | 258.73 | 260.70 | 257.52 | 259.76 | 1,926,570 | +3.37(+1.31%) |
Nov 02, 2018 | 257.90 | 259.37 | 255.09 | 256.40 | 1,864,345 | -0.12(-0.05%) |
Nov 01, 2018 | 253.35 | 258.25 | 252.74 | 256.52 | 1,782,269 | +4.77(+1.90%) |
Oct 31, 2018 | 252.18 | 256.24 | 251.47 | 251.74 | 2,311,747 | +2.38(+0.96%) |
Oct 30, 2018 | 244.68 | 250.59 | 243.07 | 249.36 | 3,350,057 | +3.77(+1.53%) |
Oct 29, 2018 | 265.15 | 265.15 | 242.63 | 245.59 | 3,808,604 | -15.75(-6.03%) |
Oct 26, 2018 | 259.93 | 264.70 | 258.44 | 261.34 | 2,228,996 | -1.17(-0.44%) |
Oct 25, 2018 | 268.33 | 271.19 | 261.68 | 262.50 | 2,745,267 | -4.04(-1.52%) |
Oct 24, 2018 | 281.10 | 281.10 | 265.94 | 266.55 | 2,775,287 | -8.75(-3.18%) |
Oct 23, 2018 | 278.63 | 286.80 | 270.37 | 275.30 | 3,496,695 | -4.65(-1.66%) |
Oct 22, 2018 | 284.10 | 284.10 | 277.98 | 279.95 | 1,642,542 | -1.17(-0.41%) |
Oct 19, 2018 | 280.31 | 282.75 | 279.34 | 281.12 | 1,285,268 | +0.12(+0.04%) |
Oct 18, 2018 | 283.87 | 285.56 | 278.46 | 281.00 | 1,544,225 | -4.63(-1.62%) |
Oct 17, 2018 | 287.61 | 288.87 | 285.56 | 285.63 | 1,379,708 | -3.19(-1.11%) |
Oct 16, 2018 | 284.83 | 289.05 | 283.69 | 288.82 | 1,004,163 | +5.05(+1.78%) |
Oct 15, 2018 | 280.94 | 286.12 | 280.94 | 283.78 | 1,171,515 | +3.10(+1.10%) |
Oct 12, 2018 | 283.22 | 283.97 | 276.37 | 280.68 | 1,510,315 | +1.17(+0.42%) |
Oct 11, 2018 | 287.08 | 289.57 | 278.44 | 279.51 | 2,262,101 | -8.99(-3.12%) |
Oct 10, 2018 | 297.15 | 297.49 | 288.50 | 288.50 | 2,092,408 | -9.05(-3.04%) |
Oct 09, 2018 | 298.67 | 299.38 | 296.56 | 297.54 | 1,151,319 | -2.25(-0.75%) |
Oct 08, 2018 | 297.18 | 300.26 | 296.65 | 299.79 | 963,568 | +2.33(+0.78%) |
Oct 05, 2018 | 298.39 | 300.62 | 296.12 | 297.46 | 1,037,692 | -1.93(-0.64%) |
Oct 04, 2018 | 297.12 | 299.56 | 296.07 | 299.38 | 1,404,914 | +1.73(+0.58%) |
Oct 03, 2018 | 299.85 | 301.01 | 297.47 | 297.65 | 1,444,432 | -1.40(-0.47%) |
Oct 02, 2018 | 298.67 | 299.75 | 296.74 | 299.05 | 1,120,377 | +0.98(+0.33%) |
Oct 01, 2018 | 297.36 | 298.42 | 295.45 | 298.07 | 944,878 | +1.69(+0.57%) |
Sep 28, 2018 | 296.18 | 298.13 | 295.32 | 296.39 | 2,133,164 | -0.08(-0.03%) |
Sep 27, 2018 | 294.85 | 297.10 | 293.35 | 296.46 | 1,365,695 | +2.72(+0.92%) |
Sep 26, 2018 | 293.85 | 295.44 | 293.33 | 293.75 | 1,353,940 | -0.57(-0.19%) |
Sep 25, 2018 | 289.98 | 295.85 | 289.10 | 294.31 | 1,588,059 | +5.11(+1.77%) |
Sep 24, 2018 | 288.55 | 290.70 | 286.40 | 289.21 | 1,373,601 | -0.07(-0.02%) |
Sep 21, 2018 | 286.20 | 289.49 | 286.20 | 289.28 | 2,189,543 | +3.88(+1.36%) |
Sep 20, 2018 | 291.16 | 291.54 | 281.87 | 285.39 | 2,338,952 | -5.29(-1.82%) |
Sep 19, 2018 | 294.04 | 296.22 | 288.29 | 290.68 | 2,067,481 | -3.36(-1.14%) |
Sep 18, 2018 | 291.28 | 295.44 | 290.83 | 294.04 | 1,341,395 | +3.32(+1.14%) |
Sep 17, 2018 | 288.28 | 291.01 | 287.85 | 290.71 | 1,304,181 | +3.03(+1.05%) |
Sep 14, 2018 | 283.84 | 288.28 | 282.29 | 287.68 | 1,531,442 | +3.87(+1.36%) |
Sep 13, 2018 | 279.90 | 284.31 | 279.79 | 283.81 | 1,506,477 | +5.14(+1.84%) |
Sep 12, 2018 | 275.33 | 279.15 | 275.33 | 278.67 | 1,548,536 | +2.61(+0.95%) |
Sep 11, 2018 | 275.89 | 277.44 | 274.40 | 276.06 | 931,700 | -0.62(-0.22%) |
Sep 10, 2018 | 281.62 | 282.01 | 276.43 | 276.67 | 1,662,154 | -4.78(-1.70%) |
Sep 07, 2018 | 281.03 | 283.47 | 280.05 | 281.45 | 1,508,214 | -0.33(-0.12%) |
Sep 06, 2018 | 275.48 | 282.32 | 275.26 | 281.78 | 1,548,448 | +6.49(+2.36%) |
Sep 05, 2018 | 274.91 | 275.58 | 273.73 | 275.29 | 1,042,048 | -0.50(-0.18%) |
Sep 04, 2018 | 274.15 | 276.07 | 272.09 | 275.78 | 1,105,804 | +1.29(+0.47%) |
Aug 31, 2018 | 274.50 | 274.50 | 274.50 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.85 | 277.97 | 273.24 | 274.02 | 1,655,061 | -2.10(-0.76%) |
Aug 29, 2018 | 276.24 | 276.63 | 274.32 | 276.12 | 1,134,571 | -0.02(-0.01%) |
Aug 28, 2018 | 276.41 | 276.70 | 274.40 | 276.14 | 963,115 | +0.00(+0.00%) |
Aug 27, 2018 | 274.20 | 276.70 | 274.15 | 276.14 | 866,355 | +2.60(+0.95%) |
Aug 24, 2018 | 272.44 | 273.63 | 271.35 | 273.54 | 908,520 | +1.09(+0.40%) |
Aug 23, 2018 | 274.21 | 274.27 | 271.48 | 272.45 | 843,125 | -1.63(-0.59%) |
Aug 22, 2018 | 275.89 | 276.29 | 273.98 | 274.08 | 811,095 | -2.10(-0.76%) |
Aug 21, 2018 | 276.19 | 277.05 | 275.11 | 276.18 | 1,371,407 | +0.14(+0.05%) |
Aug 20, 2018 | 276.92 | 277.53 | 275.69 | 276.04 | 1,030,538 | -0.86(-0.31%) |
Aug 17, 2018 | 277.43 | 278.76 | 276.46 | 276.90 | 1,641,326 | -0.54(-0.19%) |
Aug 16, 2018 | 272.44 | 278.08 | 272.28 | 277.43 | 1,403,908 | +6.95(+2.57%) |
Aug 15, 2018 | 271.06 | 271.51 | 267.71 | 270.49 | 1,552,021 | -0.76(-0.28%) |
Aug 14, 2018 | 268.09 | 272.62 | 267.87 | 271.24 | 1,144,589 | +4.21(+1.58%) |
Aug 13, 2018 | 266.07 | 268.41 | 265.63 | 267.03 | 928,317 | +0.44(+0.17%) |
Aug 10, 2018 | 268.10 | 268.10 | 265.11 | 266.59 | 1,270,753 | -2.20(-0.82%) |
Aug 09, 2018 | 268.01 | 269.46 | 266.20 | 268.79 | 1,231,377 | +0.34(+0.13%) |
Aug 08, 2018 | 270.31 | 270.55 | 267.51 | 268.45 | 1,083,785 | -1.79(-0.66%) |
Aug 07, 2018 | 270.09 | 270.94 | 266.98 | 270.24 | 1,278,587 | +0.42(+0.15%) |
Aug 06, 2018 | 271.26 | 271.26 | 267.06 | 269.82 | 2,039,834 | -3.09(-1.13%) |
Aug 03, 2018 | 274.67 | 274.67 | 271.69 | 272.91 | 1,110,426 | -1.25(-0.46%) |
Aug 02, 2018 | 274.60 | 275.12 | 272.65 | 274.16 | 963,550 | -2.48(-0.90%) |
Aug 01, 2018 | 277.20 | 277.61 | 274.63 | 276.64 | 1,635,283 | -1.00(-0.36%) |
Jul 31, 2018 | 273.62 | 277.92 | 273.62 | 277.64 | 1,158,851 | +5.10(+1.87%) |
Jul 30, 2018 | 275.93 | 277.54 | 272.12 | 272.54 | 1,491,482 | -3.39(-1.23%) |
Jul 27, 2018 | 276.19 | 276.82 | 273.97 | 275.93 | 1,186,067 | +0.98(+0.36%) |
Jul 26, 2018 | 276.56 | 277.44 | 273.44 | 274.95 | 2,362,990 | -1.21(-0.44%) |
Jul 25, 2018 | 275.04 | 276.67 | 269.61 | 276.15 | 2,472,077 | +1.52(+0.55%) |
Jul 24, 2018 | 276.70 | 280.66 | 266.48 | 274.63 | 3,821,331 | +3.61(+1.33%) |
Jul 23, 2018 | 274.61 | 275.42 | 269.71 | 271.02 | 1,861,546 | -3.59(-1.31%) |
Jul 20, 2018 | 271.04 | 274.87 | 270.26 | 274.61 | 1,841,539 | +2.51(+0.92%) |
Jul 19, 2018 | 271.85 | 273.18 | 270.89 | 272.10 | 892,692 | -0.14(-0.05%) |
Jul 18, 2018 | 270.49 | 272.94 | 269.46 | 272.25 | 1,010,801 | +1.93(+0.71%) |
Jul 17, 2018 | 272.35 | 273.28 | 269.14 | 270.31 | 1,019,370 | -1.32(-0.49%) |
Jul 16, 2018 | 271.92 | 275.32 | 270.38 | 271.63 | 1,530,929 | +0.58(+0.21%) |
Jul 13, 2018 | 267.06 | 272.02 | 266.93 | 271.06 | 1,952,958 | +4.31(+1.62%) |
Jul 12, 2018 | 263.42 | 267.74 | 262.91 | 266.75 | 1,507,287 | +5.73(+2.20%) |
Jul 11, 2018 | 261.02 | 1,052,348 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.32 | 264.70 | 261.55 | 262.93 | 1,791,277 | +2.00(+0.77%) |
Jul 09, 2018 | 256.27 | 261.77 | 255.72 | 260.93 | 1,461,694 | +6.21(+2.44%) |
Jul 06, 2018 | 254.06 | 256.70 | 252.19 | 254.73 | 1,319,552 | +0.00(+0.00%) |
Jul 05, 2018 | 255.65 | 258.11 | 253.02 | 254.73 | 1,158,418 | -0.23(-0.09%) |
Jul 03, 2018 | 254.96 | 254.96 | 254.96 | 0 | +0.29(+0.11%) |