Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 319.74 | 323.11 | 317.90 | 322.86 | 1,193,051 | +3.31(+1.04%) |
Jun 27, 2019 | 320.88 | 321.04 | 317.02 | 319.55 | 204,040 | +0.79(+0.25%) |
Jun 26, 2019 | 328.29 | 328.48 | 318.48 | 318.76 | 337,742 | -8.96(-2.73%) |
Jun 25, 2019 | 323.86 | 328.63 | 323.04 | 327.72 | 248,640 | +3.25(+1.00%) |
Jun 24, 2019 | 325.56 | 327.32 | 322.06 | 324.47 | 229,418 | -1.88(-0.58%) |
Jun 21, 2019 | 326.44 | 327.41 | 321.81 | 326.36 | 282,057 | -0.11(-0.03%) |
Jun 20, 2019 | 326.60 | 329.50 | 321.37 | 326.46 | 192,311 | +1.16(+0.36%) |
Jun 19, 2019 | 322.30 | 326.20 | 320.66 | 325.30 | 214,560 | +2.00(+0.62%) |
Jun 18, 2019 | 319.67 | 323.60 | 317.34 | 323.30 | 312,849 | +5.92(+1.86%) |
Jun 17, 2019 | 312.30 | 318.42 | 312.30 | 317.38 | 267,196 | +5.16(+1.65%) |
Jun 14, 2019 | 312.97 | 314.55 | 310.84 | 312.23 | 350,981 | -0.74(-0.24%) |
Jun 13, 2019 | 310.97 | 313.63 | 307.09 | 312.97 | 321,943 | +5.08(+1.65%) |
Jun 12, 2019 | 302.52 | 309.20 | 301.72 | 307.89 | 197,628 | +6.06(+2.01%) |
Jun 11, 2019 | 306.87 | 306.87 | 297.63 | 301.82 | 133,682 | -1.35(-0.44%) |
Jun 10, 2019 | 298.38 | 304.56 | 298.27 | 303.17 | 185,261 | +5.53(+1.86%) |
Jun 07, 2019 | 295.56 | 298.45 | 294.76 | 297.64 | 144,413 | +3.43(+1.17%) |
Jun 06, 2019 | 291.04 | 296.51 | 287.79 | 294.21 | 199,409 | +3.51(+1.21%) |
Jun 05, 2019 | 287.71 | 290.76 | 283.89 | 290.70 | 203,595 | +5.19(+1.82%) |
Jun 04, 2019 | 285.15 | 285.65 | 277.36 | 285.51 | 247,914 | +3.09(+1.09%) |
Jun 03, 2019 | 281.01 | 285.93 | 280.32 | 282.42 | 384,540 | +1.34(+0.48%) |
May 31, 2019 | 282.27 | 283.24 | 277.84 | 281.09 | 336,007 | -2.53(-0.89%) |
May 30, 2019 | 282.34 | 288.59 | 282.12 | 283.62 | 175,207 | +2.15(+0.77%) |
May 29, 2019 | 282.02 | 284.35 | 279.09 | 281.47 | 202,658 | -0.92(-0.32%) |
May 28, 2019 | 288.41 | 291.68 | 282.09 | 282.38 | 138,469 | -5.83(-2.02%) |
May 24, 2019 | 285.47 | 290.39 | 285.47 | 288.21 | 236,210 | +3.59(+1.26%) |
May 23, 2019 | 288.84 | 288.88 | 281.96 | 284.63 | 174,760 | -5.67(-1.95%) |
May 22, 2019 | 286.60 | 290.71 | 285.81 | 290.30 | 99,601 | +2.31(+0.80%) |
May 21, 2019 | 285.72 | 291.07 | 284.93 | 287.99 | 172,986 | +3.56(+1.25%) |
May 20, 2019 | 287.71 | 287.71 | 282.90 | 284.43 | 249,806 | -4.16(-1.44%) |
May 17, 2019 | 291.16 | 292.51 | 287.82 | 288.59 | 295,185 | -5.37(-1.83%) |
May 16, 2019 | 289.08 | 298.15 | 287.67 | 293.97 | 339,544 | +5.76(+2.00%) |
May 15, 2019 | 288.00 | 289.43 | 285.76 | 288.20 | 203,592 | -1.86(-0.64%) |
May 14, 2019 | 287.01 | 292.61 | 286.62 | 290.07 | 174,270 | +3.69(+1.29%) |
May 13, 2019 | 289.92 | 291.12 | 285.91 | 286.38 | 260,561 | -8.53(-2.89%) |
May 10, 2019 | 291.45 | 295.55 | 286.51 | 294.91 | 269,240 | +1.45(+0.49%) |
May 09, 2019 | 286.52 | 294.10 | 284.63 | 293.46 | 233,862 | +4.87(+1.69%) |
May 08, 2019 | 286.12 | 289.17 | 284.67 | 288.59 | 259,039 | +1.96(+0.68%) |
May 07, 2019 | 289.62 | 291.75 | 283.99 | 286.63 | 422,412 | -4.55(-1.56%) |
May 06, 2019 | 288.61 | 293.21 | 287.15 | 291.18 | 344,820 | -1.32(-0.45%) |
May 03, 2019 | 291.27 | 292.87 | 286.99 | 292.51 | 410,432 | +2.27(+0.78%) |
May 02, 2019 | 279.98 | 291.17 | 278.64 | 290.24 | 495,668 | +16.96(+6.21%) |
May 01, 2019 | 278.46 | 278.46 | 272.00 | 273.27 | 331,105 | -5.42(-1.95%) |
Apr 30, 2019 | 273.27 | 279.25 | 272.93 | 278.70 | 280,468 | +5.45(+2.00%) |
Apr 29, 2019 | 274.98 | 275.94 | 271.67 | 273.24 | 259,009 | -1.42(-0.52%) |
Apr 26, 2019 | 273.79 | 275.32 | 272.43 | 274.67 | 251,167 | +0.71(+0.26%) |
Apr 25, 2019 | 269.89 | 274.84 | 269.25 | 273.95 | 235,313 | +2.37(+0.87%) |
Apr 24, 2019 | 270.72 | 272.67 | 267.81 | 271.59 | 352,821 | -1.24(-0.45%) |
Apr 23, 2019 | 268.10 | 273.39 | 267.72 | 272.82 | 336,160 | +5.46(+2.04%) |
Apr 22, 2019 | 268.84 | 272.86 | 266.55 | 267.36 | 296,630 | -2.44(-0.91%) |
Apr 18, 2019 | 270.41 | 272.57 | 264.46 | 269.81 | 392,770 | -0.68(-0.25%) |
Apr 17, 2019 | 286.91 | 286.91 | 269.69 | 270.49 | 400,153 | -15.85(-5.54%) |
Apr 16, 2019 | 296.34 | 297.22 | 285.25 | 286.34 | 258,681 | -8.48(-2.88%) |
Apr 15, 2019 | 298.17 | 299.32 | 294.35 | 294.82 | 209,419 | -2.33(-0.78%) |
Apr 12, 2019 | 299.47 | 301.88 | 295.64 | 297.15 | 250,962 | -0.11(-0.04%) |
Apr 11, 2019 | 297.98 | 297.98 | 293.77 | 297.26 | 137,750 | +0.38(+0.13%) |
Apr 10, 2019 | 294.84 | 299.04 | 294.10 | 296.88 | 165,596 | +1.45(+0.49%) |
Apr 09, 2019 | 294.11 | 296.14 | 293.78 | 295.43 | 105,306 | +0.01(+0.00%) |
Apr 08, 2019 | 294.77 | 296.15 | 290.74 | 295.42 | 111,029 | +1.04(+0.35%) |
Apr 05, 2019 | 294.49 | 297.62 | 293.64 | 294.38 | 150,536 | +0.08(+0.03%) |
Apr 04, 2019 | 295.51 | 295.51 | 292.53 | 294.30 | 127,379 | -0.13(-0.04%) |
Apr 03, 2019 | 296.29 | 296.86 | 292.02 | 294.43 | 259,186 | -0.39(-0.13%) |
Apr 02, 2019 | 294.85 | 295.57 | 292.50 | 294.81 | 126,591 | +0.46(+0.16%) |
Apr 01, 2019 | 295.67 | 297.58 | 291.04 | 294.36 | 275,963 | +0.10(+0.03%) |
Mar 29, 2019 | 294.16 | 294.55 | 291.24 | 294.26 | 241,412 | +2.00(+0.68%) |
Mar 28, 2019 | 293.79 | 293.91 | 290.25 | 292.26 | 182,927 | +0.32(+0.11%) |
Mar 27, 2019 | 297.82 | 297.82 | 290.68 | 291.94 | 195,719 | -4.15(-1.40%) |
Mar 26, 2019 | 294.44 | 296.25 | 292.56 | 296.09 | 289,237 | +4.33(+1.49%) |
Mar 25, 2019 | 294.35 | 294.35 | 288.38 | 291.76 | 307,038 | -2.05(-0.70%) |
Mar 22, 2019 | 296.78 | 297.27 | 293.55 | 293.80 | 155,567 | -3.19(-1.07%) |
Mar 21, 2019 | 292.61 | 297.92 | 290.41 | 296.99 | 224,063 | +3.08(+1.05%) |
Mar 20, 2019 | 293.54 | 296.69 | 291.29 | 293.91 | 289,117 | +0.37(+0.13%) |
Mar 19, 2019 | 294.39 | 295.75 | 292.96 | 293.54 | 222,925 | +0.32(+0.11%) |
Mar 18, 2019 | 294.50 | 296.85 | 289.03 | 293.22 | 308,836 | -1.76(-0.60%) |
Mar 15, 2019 | 291.02 | 295.03 | 291.02 | 294.98 | 672,484 | +3.94(+1.35%) |
Mar 14, 2019 | 288.89 | 291.47 | 286.34 | 291.05 | 233,777 | +1.38(+0.48%) |
Mar 13, 2019 | 288.94 | 294.04 | 287.37 | 289.66 | 322,998 | +0.97(+0.34%) |
Mar 12, 2019 | 284.41 | 289.29 | 283.02 | 288.69 | 235,758 | +4.44(+1.56%) |
Mar 11, 2019 | 280.88 | 284.38 | 280.55 | 284.25 | 223,195 | +4.86(+1.74%) |
Mar 08, 2019 | 278.33 | 279.59 | 274.51 | 279.39 | 321,814 | -0.64(-0.23%) |
Mar 07, 2019 | 280.63 | 281.71 | 277.27 | 280.03 | 237,250 | +0.40(+0.14%) |
Mar 06, 2019 | 285.86 | 285.86 | 278.50 | 279.63 | 212,775 | -6.27(-2.19%) |
Mar 05, 2019 | 284.90 | 286.81 | 282.78 | 285.90 | 220,526 | +0.94(+0.33%) |
Mar 04, 2019 | 288.13 | 289.81 | 283.68 | 284.96 | 372,379 | -1.85(-0.65%) |
Mar 01, 2019 | 283.57 | 286.94 | 283.08 | 286.81 | 247,676 | +4.55(+1.61%) |
Feb 28, 2019 | 282.56 | 282.89 | 280.32 | 282.26 | 182,356 | -0.22(-0.08%) |
Feb 27, 2019 | 280.14 | 282.63 | 278.57 | 282.49 | 120,964 | +1.97(+0.70%) |
Feb 26, 2019 | 282.28 | 282.38 | 279.72 | 280.51 | 171,370 | -1.72(-0.61%) |
Feb 25, 2019 | 279.88 | 282.50 | 274.44 | 282.23 | 301,644 | +4.60(+1.66%) |
Feb 22, 2019 | 269.63 | 278.82 | 269.63 | 277.63 | 315,509 | +9.91(+3.70%) |
Feb 21, 2019 | 263.55 | 272.45 | 262.51 | 267.72 | 622,260 | -10.94(-3.93%) |
Feb 20, 2019 | 274.31 | 279.41 | 273.24 | 278.66 | 253,855 | +4.36(+1.59%) |
Feb 19, 2019 | 277.79 | 279.67 | 272.93 | 274.31 | 463,155 | -3.78(-1.36%) |
Feb 15, 2019 | 275.86 | 278.49 | 273.62 | 278.09 | 263,798 | +4.25(+1.55%) |
Feb 14, 2019 | 272.99 | 275.59 | 269.76 | 273.84 | 193,897 | -0.06(-0.02%) |
Feb 13, 2019 | 271.49 | 274.11 | 269.30 | 273.90 | 208,973 | +3.58(+1.32%) |
Feb 12, 2019 | 270.13 | 270.67 | 267.81 | 270.32 | 356,147 | +2.25(+0.84%) |
Feb 11, 2019 | 267.69 | 270.28 | 266.33 | 268.07 | 219,948 | +1.41(+0.53%) |
Feb 08, 2019 | 261.93 | 266.67 | 261.87 | 266.66 | 253,209 | +3.16(+1.20%) |
Feb 07, 2019 | 263.52 | 263.93 | 260.74 | 263.50 | 325,837 | -1.62(-0.61%) |
Feb 06, 2019 | 265.90 | 266.25 | 263.26 | 265.11 | 286,881 | -0.84(-0.31%) |
Feb 05, 2019 | 265.45 | 269.45 | 264.61 | 265.95 | 241,191 | +1.19(+0.45%) |
Feb 04, 2019 | 263.16 | 265.26 | 261.37 | 264.76 | 307,058 | +0.48(+0.18%) |
Feb 01, 2019 | 266.86 | 269.23 | 262.99 | 264.29 | 252,387 | -1.75(-0.66%) |
Jan 31, 2019 | 265.52 | 268.47 | 264.16 | 266.04 | 328,235 | +0.84(+0.32%) |
Jan 30, 2019 | 261.84 | 265.99 | 259.06 | 265.20 | 336,386 | +4.64(+1.78%) |
Jan 29, 2019 | 261.81 | 261.81 | 258.64 | 260.56 | 232,551 | +0.01(+0.00%) |
Jan 28, 2019 | 258.76 | 262.22 | 258.71 | 260.55 | 356,775 | -0.94(-0.36%) |
Jan 25, 2019 | 259.91 | 262.43 | 257.56 | 261.49 | 316,229 | +2.75(+1.06%) |
Jan 24, 2019 | 253.63 | 258.85 | 252.12 | 258.74 | 278,018 | +5.27(+2.08%) |
Jan 23, 2019 | 250.34 | 254.60 | 249.57 | 253.47 | 360,675 | +2.97(+1.18%) |
Jan 22, 2019 | 250.48 | 252.78 | 248.56 | 250.50 | 364,261 | -0.38(-0.15%) |
Jan 18, 2019 | 250.11 | 252.38 | 248.29 | 250.88 | 664,328 | +3.13(+1.26%) |
Jan 17, 2019 | 241.36 | 247.94 | 239.79 | 247.75 | 12,592,078 | +5.90(+2.44%) |
Jan 16, 2019 | 245.10 | 246.58 | 240.89 | 241.85 | 1,348,441 | -7.27(-2.92%) |
Jan 15, 2019 | 242.84 | 250.47 | 241.97 | 249.12 | 174,107 | +6.00(+2.47%) |
Jan 14, 2019 | 246.21 | 248.06 | 242.82 | 243.12 | 269,698 | -5.88(-2.36%) |
Jan 11, 2019 | 255.15 | 255.75 | 247.97 | 249.00 | 203,451 | -6.45(-2.52%) |
Jan 10, 2019 | 250.86 | 255.55 | 248.54 | 255.45 | 151,135 | +2.92(+1.16%) |
Jan 09, 2019 | 247.80 | 254.26 | 246.83 | 252.53 | 209,803 | +6.59(+2.68%) |
Jan 08, 2019 | 245.64 | 247.07 | 241.90 | 245.94 | 228,326 | +2.59(+1.06%) |
Jan 07, 2019 | 243.66 | 246.55 | 241.76 | 243.35 | 206,714 | -0.93(-0.38%) |
Jan 04, 2019 | 242.56 | 246.58 | 242.53 | 244.29 | 416,361 | +4.81(+2.01%) |
Jan 03, 2019 | 244.17 | 244.45 | 238.09 | 239.48 | 296,818 | -6.01(-2.45%) |
Jan 02, 2019 | 250.29 | 250.29 | 242.70 | 245.49 | 360,294 | -5.93(-2.36%) |
Dec 31, 2018 | 248.11 | 251.43 | 247.78 | 251.43 | 294,537 | +3.87(+1.56%) |
Dec 28, 2018 | 243.34 | 248.18 | 240.85 | 247.56 | 493,568 | +5.40(+2.23%) |
Dec 27, 2018 | 230.46 | 242.38 | 228.42 | 242.16 | 560,666 | +9.57(+4.12%) |
Dec 26, 2018 | 223.92 | 232.59 | 220.59 | 232.59 | 230,627 | +9.31(+4.17%) |
Dec 24, 2018 | 229.77 | 229.83 | 219.85 | 223.28 | 205,816 | -8.39(-3.62%) |
Dec 21, 2018 | 232.06 | 234.42 | 229.78 | 231.67 | 528,522 | -0.49(-0.21%) |
Dec 20, 2018 | 237.88 | 240.83 | 229.01 | 232.16 | 325,472 | -6.29(-2.64%) |
Dec 19, 2018 | 239.22 | 246.04 | 235.54 | 238.45 | 273,005 | -0.77(-0.32%) |
Dec 18, 2018 | 240.60 | 241.95 | 238.17 | 239.22 | 194,681 | +0.17(+0.07%) |
Dec 17, 2018 | 238.98 | 242.15 | 234.38 | 239.04 | 266,607 | -1.63(-0.68%) |
Dec 14, 2018 | 247.39 | 248.77 | 237.90 | 240.68 | 369,996 | -8.75(-3.51%) |
Dec 13, 2018 | 253.49 | 253.93 | 247.43 | 249.43 | 182,168 | -2.03(-0.81%) |
Dec 12, 2018 | 251.76 | 256.60 | 247.40 | 251.47 | 226,460 | +3.08(+1.24%) |
Dec 11, 2018 | 252.35 | 253.99 | 245.57 | 248.38 | 208,748 | -1.77(-0.71%) |
Dec 10, 2018 | 249.81 | 254.01 | 243.03 | 250.15 | 311,793 | +0.51(+0.21%) |
Dec 07, 2018 | 258.49 | 260.46 | 248.85 | 249.64 | 270,378 | -11.10(-4.26%) |
Dec 06, 2018 | 254.49 | 260.75 | 250.76 | 260.74 | 228,198 | +1.82(+0.70%) |
Dec 04, 2018 | 268.65 | 268.65 | 257.05 | 258.92 | 322,603 | -9.19(-3.43%) |
Dec 03, 2018 | 270.22 | 271.68 | 265.97 | 268.11 | 240,491 | +0.20(+0.08%) |
Nov 30, 2018 | 265.00 | 268.94 | 263.18 | 267.90 | 368,351 | +3.80(+1.44%) |
Nov 29, 2018 | 258.83 | 265.92 | 258.83 | 264.10 | 249,387 | +4.12(+1.58%) |
Nov 28, 2018 | 253.00 | 260.10 | 252.75 | 259.99 | 245,095 | +8.60(+3.42%) |
Nov 27, 2018 | 250.15 | 251.92 | 246.85 | 251.39 | 164,302 | +0.40(+0.16%) |
Nov 26, 2018 | 248.20 | 250.99 | 247.15 | 250.99 | 272,926 | +5.22(+2.13%) |
Nov 23, 2018 | 245.62 | 249.19 | 242.49 | 245.76 | 92,422 | -1.78(-0.72%) |
Nov 21, 2018 | 247.54 | 247.54 | 247.54 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.39 | 249.62 | 241.27 | 246.58 | 239,408 | +0.42(+0.17%) |
Nov 19, 2018 | 254.51 | 255.56 | 245.12 | 246.16 | 243,958 | -8.85(-3.47%) |
Nov 16, 2018 | 251.40 | 259.07 | 248.79 | 255.02 | 261,639 | +1.47(+0.58%) |
Nov 15, 2018 | 247.67 | 253.72 | 244.37 | 253.55 | 223,148 | +4.61(+1.85%) |
Nov 14, 2018 | 253.30 | 255.20 | 248.42 | 248.94 | 212,596 | -2.08(-0.83%) |
Nov 13, 2018 | 252.84 | 255.19 | 250.46 | 251.02 | 225,432 | -0.83(-0.33%) |
Nov 12, 2018 | 256.53 | 257.47 | 250.47 | 251.84 | 307,031 | -6.44(-2.49%) |
Nov 09, 2018 | 256.67 | 259.40 | 254.69 | 258.28 | 293,381 | +1.33(+0.52%) |
Nov 08, 2018 | 255.04 | 258.70 | 254.18 | 256.95 | 239,827 | +1.16(+0.46%) |
Nov 07, 2018 | 251.12 | 256.99 | 248.28 | 255.79 | 379,058 | +5.74(+2.30%) |
Nov 06, 2018 | 249.80 | 250.98 | 243.38 | 250.05 | 196,427 | -0.74(-0.29%) |
Nov 05, 2018 | 249.23 | 251.38 | 245.80 | 250.78 | 376,601 | +1.97(+0.79%) |
Nov 02, 2018 | 258.20 | 259.95 | 248.23 | 248.81 | 614,453 | -7.15(-2.79%) |
Nov 01, 2018 | 240.91 | 261.48 | 240.91 | 255.96 | 1,006,987 | +22.10(+9.45%) |
Oct 31, 2018 | 238.00 | 240.77 | 232.87 | 233.86 | 472,739 | -1.80(-0.76%) |
Oct 30, 2018 | 231.11 | 236.16 | 230.13 | 235.66 | 400,756 | +5.19(+2.25%) |
Oct 29, 2018 | 232.03 | 232.75 | 227.98 | 230.47 | 589,564 | +1.64(+0.72%) |
Oct 26, 2018 | 230.40 | 230.72 | 225.48 | 228.83 | 273,102 | -4.24(-1.82%) |
Oct 25, 2018 | 229.00 | 235.06 | 228.13 | 233.07 | 278,356 | +5.28(+2.32%) |
Oct 24, 2018 | 232.06 | 235.12 | 227.51 | 227.79 | 251,813 | -5.14(-2.21%) |
Oct 23, 2018 | 230.04 | 235.41 | 225.19 | 232.93 | 308,950 | -0.68(-0.29%) |
Oct 22, 2018 | 236.32 | 237.32 | 231.30 | 233.61 | 245,440 | -2.83(-1.20%) |
Oct 19, 2018 | 238.37 | 241.76 | 234.67 | 236.44 | 251,381 | -1.78(-0.75%) |
Oct 18, 2018 | 241.46 | 241.88 | 236.84 | 238.21 | 375,810 | -3.55(-1.47%) |
Oct 17, 2018 | 242.55 | 242.93 | 238.89 | 241.76 | 387,988 | -0.80(-0.33%) |
Oct 16, 2018 | 242.68 | 243.79 | 241.59 | 242.56 | 342,626 | +0.54(+0.22%) |
Oct 15, 2018 | 241.18 | 245.40 | 238.03 | 242.01 | 263,268 | +0.86(+0.35%) |
Oct 12, 2018 | 242.26 | 243.03 | 236.77 | 241.16 | 341,866 | +3.59(+1.51%) |
Oct 11, 2018 | 240.26 | 244.82 | 237.19 | 237.56 | 365,863 | -3.35(-1.39%) |
Oct 10, 2018 | 242.71 | 243.00 | 238.18 | 240.91 | 524,414 | -1.73(-0.71%) |
Oct 09, 2018 | 242.94 | 245.01 | 240.77 | 242.64 | 186,379 | -0.75(-0.31%) |
Oct 08, 2018 | 245.82 | 246.31 | 239.74 | 243.39 | 267,814 | -2.97(-1.21%) |
Oct 05, 2018 | 246.61 | 248.85 | 242.46 | 246.37 | 234,293 | -0.44(-0.18%) |
Oct 04, 2018 | 252.73 | 252.73 | 245.24 | 246.80 | 304,533 | -6.45(-2.55%) |
Oct 03, 2018 | 257.72 | 258.20 | 253.03 | 253.25 | 264,134 | -3.89(-1.51%) |
Oct 02, 2018 | 256.54 | 258.08 | 253.84 | 257.14 | 266,734 | -0.78(-0.30%) |
Oct 01, 2018 | 259.82 | 261.03 | 256.66 | 257.92 | 173,586 | -0.57(-0.22%) |
Sep 28, 2018 | 258.41 | 261.12 | 257.07 | 258.49 | 329,925 | +0.81(+0.31%) |
Sep 27, 2018 | 261.37 | 261.73 | 257.13 | 257.68 | 199,345 | -3.63(-1.39%) |
Sep 26, 2018 | 263.46 | 263.46 | 260.48 | 261.31 | 322,646 | -1.52(-0.58%) |
Sep 25, 2018 | 261.44 | 263.82 | 260.53 | 262.83 | 478,763 | +1.55(+0.59%) |
Sep 24, 2018 | 261.38 | 262.90 | 258.77 | 261.29 | 329,096 | -0.76(-0.29%) |
Sep 21, 2018 | 262.29 | 263.12 | 259.68 | 262.04 | 527,880 | -0.27(-0.10%) |
Sep 20, 2018 | 263.26 | 265.20 | 261.56 | 262.32 | 494,884 | -0.54(-0.21%) |
Sep 19, 2018 | 261.77 | 262.95 | 260.03 | 262.86 | 502,748 | +1.60(+0.61%) |
Sep 18, 2018 | 258.24 | 263.44 | 252.57 | 261.26 | 376,364 | +1.75(+0.67%) |
Sep 17, 2018 | 262.29 | 262.29 | 258.19 | 259.51 | 533,050 | -3.20(-1.22%) |
Sep 14, 2018 | 259.39 | 263.22 | 259.20 | 262.70 | 468,998 | +3.02(+1.16%) |
Sep 13, 2018 | 255.63 | 260.81 | 255.13 | 259.68 | 464,251 | +4.63(+1.82%) |
Sep 12, 2018 | 247.28 | 257.06 | 246.61 | 255.05 | 517,987 | +7.28(+2.94%) |
Sep 11, 2018 | 244.81 | 249.05 | 243.15 | 247.77 | 309,600 | +2.21(+0.90%) |
Sep 10, 2018 | 246.19 | 249.87 | 242.39 | 245.56 | 497,414 | +4.50(+1.87%) |
Sep 07, 2018 | 239.82 | 242.08 | 238.00 | 241.06 | 364,101 | +0.15(+0.06%) |
Sep 06, 2018 | 235.30 | 241.37 | 235.09 | 240.91 | 316,080 | +5.32(+2.26%) |
Sep 05, 2018 | 239.46 | 239.58 | 235.04 | 235.59 | 514,707 | -4.35(-1.81%) |
Sep 04, 2018 | 239.92 | 241.72 | 238.26 | 239.94 | 332,859 | -0.42(-0.17%) |
Aug 31, 2018 | 240.36 | 240.36 | 240.36 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.75 | 242.67 | 238.85 | 241.70 | 237,536 | +0.30(+0.12%) |
Aug 29, 2018 | 240.42 | 242.26 | 238.62 | 241.40 | 225,615 | +1.05(+0.44%) |
Aug 28, 2018 | 242.53 | 243.28 | 240.00 | 240.35 | 217,707 | -0.71(-0.29%) |
Aug 27, 2018 | 240.76 | 242.34 | 239.35 | 241.06 | 262,804 | +0.50(+0.21%) |
Aug 24, 2018 | 240.14 | 242.10 | 239.06 | 240.56 | 250,558 | +1.23(+0.52%) |
Aug 23, 2018 | 239.48 | 240.99 | 238.32 | 239.32 | 206,772 | -1.19(-0.50%) |
Aug 22, 2018 | 234.97 | 241.26 | 234.67 | 240.52 | 402,077 | +3.90(+1.65%) |
Aug 21, 2018 | 235.32 | 236.97 | 234.55 | 236.62 | 315,475 | +2.56(+1.09%) |
Aug 20, 2018 | 232.48 | 236.02 | 232.04 | 234.07 | 356,337 | +2.72(+1.18%) |
Aug 17, 2018 | 230.23 | 232.30 | 229.71 | 231.35 | 262,705 | +1.15(+0.50%) |
Aug 16, 2018 | 228.49 | 231.88 | 228.06 | 230.20 | 346,154 | +1.91(+0.84%) |
Aug 15, 2018 | 223.60 | 229.99 | 223.60 | 228.29 | 572,857 | +3.86(+1.72%) |
Aug 14, 2018 | 224.93 | 225.87 | 223.41 | 224.43 | 155,746 | -0.31(-0.14%) |
Aug 13, 2018 | 222.49 | 226.93 | 221.07 | 224.74 | 320,393 | +3.45(+1.56%) |
Aug 10, 2018 | 223.78 | 225.16 | 220.70 | 221.29 | 213,297 | -3.81(-1.69%) |
Aug 09, 2018 | 226.80 | 227.95 | 224.09 | 225.10 | 235,820 | -0.54(-0.24%) |
Aug 08, 2018 | 230.09 | 234.07 | 225.14 | 225.64 | 320,473 | -4.40(-1.91%) |
Aug 07, 2018 | 234.22 | 234.22 | 229.34 | 230.05 | 432,906 | -4.31(-1.84%) |
Aug 06, 2018 | 237.76 | 239.96 | 232.64 | 234.35 | 465,519 | -4.13(-1.73%) |
Aug 03, 2018 | 240.68 | 244.20 | 238.06 | 238.49 | 563,914 | -3.06(-1.27%) |
Aug 02, 2018 | 245.41 | 249.75 | 236.25 | 241.55 | 1,495,971 | -21.14(-8.05%) |
Aug 01, 2018 | 263.91 | 266.65 | 262.52 | 262.69 | 215,129 | -1.84(-0.70%) |
Jul 31, 2018 | 263.88 | 267.14 | 262.05 | 264.53 | 303,902 | +1.88(+0.72%) |
Jul 30, 2018 | 266.62 | 266.62 | 262.00 | 262.65 | 205,843 | -4.25(-1.59%) |
Jul 27, 2018 | 271.22 | 271.22 | 264.76 | 266.90 | 159,999 | -3.64(-1.34%) |
Jul 26, 2018 | 269.84 | 271.93 | 268.70 | 270.54 | 171,063 | +0.18(+0.06%) |
Jul 25, 2018 | 266.33 | 270.94 | 266.33 | 270.36 | 130,181 | +3.41(+1.28%) |
Jul 24, 2018 | 270.12 | 271.50 | 265.11 | 266.95 | 114,082 | -3.30(-1.22%) |
Jul 23, 2018 | 266.20 | 270.42 | 264.70 | 270.24 | 112,404 | +3.03(+1.13%) |
Jul 20, 2018 | 269.53 | 270.15 | 266.92 | 267.22 | 130,371 | -1.86(-0.69%) |
Jul 19, 2018 | 268.11 | 270.87 | 267.29 | 269.08 | 218,100 | +1.04(+0.39%) |
Jul 18, 2018 | 269.64 | 271.30 | 266.71 | 268.04 | 131,208 | -1.25(-0.46%) |
Jul 17, 2018 | 264.37 | 270.02 | 264.37 | 269.29 | 170,732 | +4.82(+1.82%) |
Jul 16, 2018 | 266.99 | 270.10 | 263.27 | 264.47 | 213,032 | -2.94(-1.10%) |
Jul 13, 2018 | 269.31 | 270.55 | 267.25 | 267.41 | 153,684 | -2.35(-0.87%) |
Jul 12, 2018 | 268.14 | 270.25 | 267.26 | 269.76 | 114,025 | +1.89(+0.71%) |
Jul 11, 2018 | 269.43 | 272.19 | 266.14 | 267.87 | 133,517 | -2.08(-0.77%) |
Jul 10, 2018 | 270.57 | 271.38 | 269.07 | 269.94 | 148,605 | -0.02(-0.01%) |
Jul 09, 2018 | 267.31 | 270.18 | 267.31 | 269.96 | 163,741 | +3.91(+1.47%) |
Jul 06, 2018 | 263.06 | 266.32 | 263.06 | 266.05 | 166,338 | +3.09(+1.18%) |
Jul 05, 2018 | 263.56 | 265.11 | 260.18 | 262.96 | 161,023 | +1.08(+0.41%) |
Jul 03, 2018 | 261.88 | 261.88 | 261.88 | 0 | +2.31(+0.89%) |