Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 303.61 | 304.95 | 295.11 | 298.86 | 3,066,854 | -4.78(-1.57%) |
Jul 30, 2019 | 305.07 | 307.09 | 302.55 | 303.64 | 2,157,788 | -3.58(-1.17%) |
Jul 29, 2019 | 311.94 | 311.94 | 301.48 | 307.22 | 2,778,406 | -4.05(-1.30%) |
Jul 26, 2019 | 309.97 | 312.50 | 309.26 | 311.27 | 1,507,900 | +2.54(+0.82%) |
Jul 25, 2019 | 308.66 | 309.66 | 306.10 | 308.73 | 1,378,070 | -1.54(-0.50%) |
Jul 24, 2019 | 305.81 | 310.73 | 305.81 | 310.27 | 1,458,844 | +2.39(+0.78%) |
Jul 23, 2019 | 309.91 | 309.98 | 305.22 | 307.88 | 1,826,815 | -0.67(-0.22%) |
Jul 22, 2019 | 308.39 | 309.92 | 307.14 | 308.55 | 1,336,556 | +1.68(+0.55%) |
Jul 19, 2019 | 311.56 | 313.11 | 305.26 | 306.87 | 2,100,200 | -3.21(-1.04%) |
Jul 18, 2019 | 307.21 | 310.92 | 306.85 | 310.08 | 1,597,672 | +0.69(+0.22%) |
Jul 17, 2019 | 307.13 | 310.96 | 306.75 | 309.39 | 2,298,329 | +3.69(+1.21%) |
Jul 16, 2019 | 308.00 | 308.46 | 305.07 | 305.70 | 1,838,700 | -3.06(-0.99%) |
Jul 15, 2019 | 310.00 | 310.45 | 307.72 | 308.76 | 1,161,681 | -0.66(-0.21%) |
Jul 12, 2019 | 308.01 | 309.70 | 304.96 | 309.42 | 1,624,800 | +1.82(+0.59%) |
Jul 11, 2019 | 307.39 | 310.17 | 305.90 | 307.60 | 1,951,519 | +0.62(+0.20%) |
Jul 10, 2019 | 305.10 | 309.32 | 305.10 | 306.98 | 1,954,010 | +2.78(+0.91%) |
Jul 09, 2019 | 300.56 | 305.13 | 300.22 | 304.20 | 1,643,540 | +1.28(+0.42%) |
Jul 08, 2019 | 302.76 | 303.11 | 300.13 | 302.92 | 1,909,180 | -1.06(-0.35%) |
Jul 05, 2019 | 304.01 | 305.24 | 298.93 | 303.98 | 2,872,700 | -1.72(-0.56%) |
Jul 03, 2019 | 302.00 | 305.86 | 301.29 | 305.70 | 1,585,200 | +4.31(+1.43%) |
Jul 02, 2019 | 301.19 | 301.58 | 299.36 | 301.39 | 1,816,885 | +0.41(+0.14%) |
Jul 01, 2019 | 299.55 | 301.90 | 297.66 | 300.98 | 2,623,499 | +6.33(+2.15%) |
Jun 28, 2019 | 294.50 | 295.10 | 291.95 | 294.65 | 2,648,200 | +1.42(+0.48%) |
Jun 27, 2019 | 290.04 | 294.67 | 290.04 | 293.23 | 2,596,852 | +4.51(+1.56%) |
Jun 26, 2019 | 291.26 | 292.76 | 288.70 | 288.72 | 2,896,694 | +0.75(+0.26%) |
Jun 25, 2019 | 299.21 | 300.64 | 287.00 | 287.97 | 4,638,159 | -12.14(-4.05%) |
Jun 24, 2019 | 300.00 | 302.58 | 298.68 | 300.11 | 2,869,145 | +0.78(+0.26%) |
Jun 21, 2019 | 301.46 | 304.00 | 299.09 | 299.33 | 4,015,500 | -2.78(-0.92%) |
Jun 20, 2019 | 293.25 | 302.66 | 293.25 | 302.11 | 5,631,285 | +10.90(+3.74%) |
Jun 19, 2019 | 287.00 | 292.00 | 284.34 | 291.21 | 9,735,396 | +14.43(+5.21%) |
Jun 18, 2019 | 280.37 | 280.49 | 276.62 | 276.78 | 4,518,796 | +1.18(+0.43%) |
Jun 17, 2019 | 274.63 | 277.47 | 274.63 | 275.60 | 2,253,612 | +1.32(+0.48%) |
Jun 14, 2019 | 275.91 | 277.10 | 274.00 | 274.28 | 2,262,800 | -2.02(-0.73%) |
Jun 13, 2019 | 278.59 | 278.96 | 275.92 | 276.30 | 1,696,436 | -0.54(-0.20%) |
Jun 12, 2019 | 276.13 | 277.55 | 274.58 | 276.84 | 1,313,704 | +0.85(+0.31%) |
Jun 11, 2019 | 283.91 | 284.89 | 272.03 | 275.99 | 2,969,714 | -4.35(-1.55%) |
Jun 10, 2019 | 280.98 | 284.98 | 280.20 | 280.34 | 2,487,720 | +2.18(+0.78%) |
Jun 07, 2019 | 275.87 | 282.37 | 275.51 | 278.16 | 2,759,000 | +3.36(+1.22%) |
Jun 06, 2019 | 273.72 | 275.76 | 271.05 | 274.80 | 2,211,547 | +1.94(+0.71%) |
Jun 05, 2019 | 272.78 | 273.21 | 268.39 | 272.86 | 2,649,796 | +4.15(+1.54%) |
Jun 04, 2019 | 263.27 | 268.93 | 257.46 | 268.71 | 3,749,209 | +7.16(+2.74%) |
Jun 03, 2019 | 270.51 | 272.81 | 257.53 | 261.55 | 3,902,658 | -9.35(-3.45%) |
May 31, 2019 | 271.28 | 272.91 | 268.75 | 270.90 | 2,526,600 | -3.61(-1.32%) |
May 30, 2019 | 274.43 | 275.09 | 272.43 | 274.51 | 1,600,113 | +1.13(+0.41%) |
May 29, 2019 | 275.29 | 276.80 | 272.28 | 273.38 | 1,805,774 | -4.87(-1.75%) |
May 28, 2019 | 276.49 | 281.45 | 275.37 | 278.25 | 2,475,891 | +3.48(+1.27%) |
May 24, 2019 | 273.54 | 277.48 | 273.54 | 274.77 | 1,878,300 | +0.52(+0.19%) |
May 23, 2019 | 278.29 | 278.43 | 271.69 | 274.25 | 2,705,585 | -7.57(-2.69%) |
May 22, 2019 | 277.42 | 282.74 | 277.26 | 281.82 | 1,570,578 | +3.75(+1.35%) |
May 21, 2019 | 278.21 | 280.00 | 277.05 | 278.07 | 1,793,665 | +1.08(+0.39%) |
May 20, 2019 | 276.10 | 277.89 | 273.40 | 276.99 | 2,391,940 | -2.86(-1.02%) |
May 17, 2019 | 281.68 | 284.41 | 279.07 | 279.85 | 2,223,500 | -3.70(-1.30%) |
May 16, 2019 | 278.63 | 285.87 | 278.40 | 283.55 | 3,412,591 | +6.73(+2.43%) |
May 15, 2019 | 269.82 | 276.95 | 269.50 | 276.82 | 2,708,557 | +4.96(+1.82%) |
May 14, 2019 | 269.43 | 274.23 | 269.29 | 271.86 | 2,046,273 | +4.16(+1.55%) |
May 13, 2019 | 270.57 | 274.19 | 267.22 | 267.70 | 2,698,160 | -10.78(-3.87%) |
May 10, 2019 | 273.58 | 279.50 | 270.32 | 278.48 | 2,097,700 | +2.69(+0.98%) |
May 09, 2019 | 274.16 | 277.12 | 270.80 | 275.79 | 1,866,907 | -0.98(-0.35%) |
May 08, 2019 | 275.83 | 278.37 | 274.16 | 276.77 | 2,611,028 | -0.30(-0.11%) |
May 07, 2019 | 278.82 | 280.65 | 273.67 | 277.07 | 2,567,602 | -6.59(-2.32%) |
May 06, 2019 | 277.60 | 284.22 | 275.81 | 283.66 | 1,993,940 | -1.92(-0.67%) |
May 03, 2019 | 282.56 | 286.35 | 282.39 | 285.58 | 1,979,900 | +5.94(+2.12%) |
May 02, 2019 | 283.14 | 284.59 | 278.15 | 279.64 | 2,482,154 | -3.71(-1.31%) |
May 01, 2019 | 291.00 | 291.00 | 283.19 | 283.35 | 2,055,868 | -5.90(-2.04%) |
Apr 30, 2019 | 286.10 | 289.77 | 285.25 | 289.25 | 3,067,665 | +3.11(+1.09%) |
Apr 29, 2019 | 286.46 | 291.70 | 285.38 | 286.14 | 5,591,727 | +4.18(+1.48%) |
Apr 26, 2019 | 278.18 | 282.00 | 275.79 | 281.96 | 2,114,200 | +4.30(+1.55%) |
Apr 25, 2019 | 278.40 | 279.52 | 274.38 | 277.66 | 1,747,263 | +2.21(+0.80%) |
Apr 24, 2019 | 279.22 | 280.17 | 275.25 | 275.45 | 1,867,209 | -3.04(-1.09%) |
Apr 23, 2019 | 272.54 | 278.89 | 271.59 | 278.49 | 2,693,577 | +6.28(+2.31%) |
Apr 22, 2019 | 269.82 | 272.32 | 269.20 | 272.21 | 1,364,910 | +1.64(+0.61%) |
Apr 18, 2019 | 270.09 | 270.82 | 266.64 | 270.57 | 2,028,900 | +1.12(+0.42%) |
Apr 17, 2019 | 272.17 | 272.67 | 268.44 | 269.45 | 2,391,183 | -1.98(-0.73%) |
Apr 16, 2019 | 273.07 | 273.39 | 269.64 | 271.43 | 1,638,444 | -0.79(-0.29%) |
Apr 15, 2019 | 271.86 | 273.71 | 270.62 | 272.22 | 1,462,311 | +0.36(+0.13%) |
Apr 12, 2019 | 273.01 | 273.51 | 270.82 | 271.86 | 1,681,300 | -0.04(-0.01%) |
Apr 11, 2019 | 271.95 | 272.92 | 270.77 | 271.90 | 2,085,783 | +0.32(+0.12%) |
Apr 10, 2019 | 269.47 | 272.16 | 269.01 | 271.58 | 1,469,979 | +2.59(+0.96%) |
Apr 09, 2019 | 267.12 | 269.99 | 266.80 | 268.99 | 1,605,854 | +0.18(+0.07%) |
Apr 08, 2019 | 266.96 | 269.09 | 264.70 | 268.81 | 1,796,795 | +1.36(+0.51%) |
Apr 05, 2019 | 269.44 | 269.94 | 266.59 | 267.45 | 1,970,600 | -0.44(-0.16%) |
Apr 04, 2019 | 270.98 | 271.47 | 263.72 | 267.89 | 2,947,321 | -3.61(-1.33%) |
Apr 03, 2019 | 273.71 | 274.18 | 270.98 | 271.50 | 2,432,780 | +0.67(+0.25%) |
Apr 02, 2019 | 272.89 | 273.00 | 267.63 | 270.83 | 1,877,938 | -1.34(-0.49%) |
Apr 01, 2019 | 269.85 | 272.39 | 268.19 | 272.17 | 3,023,999 | +5.68(+2.13%) |
Mar 29, 2019 | 265.47 | 266.75 | 264.20 | 266.49 | 2,097,500 | +2.96(+1.12%) |
Mar 28, 2019 | 263.50 | 265.17 | 260.88 | 263.53 | 2,017,970 | +1.19(+0.45%) |
Mar 27, 2019 | 265.53 | 265.97 | 259.04 | 262.34 | 2,521,471 | -2.91(-1.10%) |
Mar 26, 2019 | 265.05 | 267.74 | 263.84 | 265.25 | 3,150,072 | +2.98(+1.14%) |
Mar 25, 2019 | 259.21 | 263.12 | 257.10 | 262.27 | 2,639,265 | +2.58(+0.99%) |
Mar 22, 2019 | 263.47 | 264.64 | 259.52 | 259.69 | 3,454,000 | -4.49(-1.70%) |
Mar 21, 2019 | 259.00 | 264.34 | 258.40 | 264.18 | 2,359,050 | +4.44(+1.71%) |
Mar 20, 2019 | 260.54 | 262.30 | 256.17 | 259.74 | 3,732,555 | -0.68(-0.26%) |
Mar 19, 2019 | 259.43 | 260.64 | 256.34 | 260.42 | 4,256,753 | +2.66(+1.03%) |
Mar 18, 2019 | 257.11 | 259.96 | 253.89 | 257.76 | 4,013,376 | +0.67(+0.26%) |
Mar 15, 2019 | 258.03 | 260.00 | 252.03 | 257.09 | 12,110,400 | -10.60(-3.96%) |
Mar 14, 2019 | 265.26 | 268.00 | 263.52 | 267.69 | 5,106,069 | +3.31(+1.25%) |
Mar 13, 2019 | 265.50 | 269.80 | 264.13 | 264.38 | 3,991,160 | +0.87(+0.33%) |
Mar 12, 2019 | 261.86 | 264.75 | 259.01 | 263.51 | 2,583,582 | +2.55(+0.98%) |
Mar 11, 2019 | 255.98 | 261.46 | 255.77 | 260.96 | 2,711,126 | +6.22(+2.44%) |
Mar 08, 2019 | 251.49 | 255.02 | 249.09 | 254.74 | 2,195,300 | -0.72(-0.28%) |
Mar 07, 2019 | 255.77 | 257.49 | 253.29 | 255.46 | 3,185,202 | -0.94(-0.37%) |
Mar 06, 2019 | 257.40 | 259.49 | 253.84 | 256.40 | 1,950,565 | -0.98(-0.38%) |
Mar 05, 2019 | 259.00 | 259.87 | 256.37 | 257.38 | 2,100,929 | -0.78(-0.30%) |
Mar 04, 2019 | 266.70 | 267.00 | 254.08 | 258.16 | 2,994,925 | -5.85(-2.22%) |
Mar 01, 2019 | 265.75 | 266.24 | 261.50 | 264.01 | 2,594,000 | +1.51(+0.58%) |
Feb 28, 2019 | 262.40 | 266.24 | 261.76 | 262.50 | 3,810,288 | -0.40(-0.15%) |
Feb 27, 2019 | 259.77 | 263.08 | 256.52 | 262.90 | 2,266,803 | +1.68(+0.64%) |
Feb 26, 2019 | 258.00 | 262.58 | 256.37 | 261.22 | 2,538,955 | +2.60(+1.01%) |
Feb 25, 2019 | 261.50 | 262.98 | 258.18 | 258.62 | 1,815,728 | -0.28(-0.11%) |
Feb 22, 2019 | 257.61 | 260.24 | 257.61 | 258.90 | 2,006,100 | +1.14(+0.44%) |
Feb 21, 2019 | 257.30 | 259.35 | 255.12 | 257.76 | 2,605,410 | -0.34(-0.13%) |
Feb 20, 2019 | 258.13 | 260.99 | 255.92 | 258.10 | 2,452,255 | +0.29(+0.11%) |
Feb 19, 2019 | 258.98 | 260.06 | 256.45 | 257.81 | 3,474,949 | -1.64(-0.63%) |
Feb 15, 2019 | 260.34 | 260.97 | 258.07 | 259.45 | 2,999,200 | -0.69(-0.27%) |
Feb 14, 2019 | 259.40 | 261.71 | 258.01 | 260.14 | 1,736,156 | -0.09(-0.03%) |
Feb 13, 2019 | 263.13 | 263.36 | 259.37 | 260.23 | 1,899,678 | -1.14(-0.44%) |
Feb 12, 2019 | 260.15 | 262.25 | 258.67 | 261.37 | 2,516,402 | +2.98(+1.15%) |
Feb 11, 2019 | 258.89 | 259.90 | 256.19 | 258.39 | 3,504,501 | +1.39(+0.54%) |
Feb 08, 2019 | 251.39 | 257.05 | 250.64 | 257.00 | 2,756,700 | +3.26(+1.28%) |
Feb 07, 2019 | 251.33 | 254.31 | 250.28 | 253.74 | 2,099,333 | -0.61(-0.24%) |
Feb 06, 2019 | 255.06 | 255.93 | 250.71 | 254.35 | 2,473,822 | -0.47(-0.18%) |
Feb 05, 2019 | 256.74 | 258.56 | 254.01 | 254.82 | 3,022,511 | +0.08(+0.03%) |
Feb 04, 2019 | 248.56 | 256.99 | 248.06 | 254.74 | 3,699,246 | +7.36(+2.98%) |
Feb 01, 2019 | 247.82 | 251.03 | 246.10 | 247.38 | 3,033,300 | -0.44(-0.18%) |
Jan 31, 2019 | 243.00 | 249.00 | 243.00 | 247.82 | 4,920,722 | +5.15(+2.12%) |
Jan 30, 2019 | 240.16 | 243.00 | 238.87 | 242.67 | 2,482,798 | +4.40(+1.85%) |
Jan 29, 2019 | 241.81 | 242.87 | 237.27 | 238.27 | 1,935,213 | -3.58(-1.48%) |
Jan 28, 2019 | 241.00 | 243.22 | 239.35 | 241.85 | 2,109,766 | -3.10(-1.27%) |
Jan 25, 2019 | 244.99 | 247.10 | 243.43 | 244.95 | 3,821,400 | +2.39(+0.99%) |
Jan 24, 2019 | 245.62 | 245.98 | 241.18 | 242.56 | 3,642,296 | -2.58(-1.05%) |
Jan 23, 2019 | 244.91 | 248.16 | 240.60 | 245.14 | 2,031,717 | +1.29(+0.53%) |
Jan 22, 2019 | 245.13 | 245.61 | 241.19 | 243.85 | 4,149,921 | -3.66(-1.48%) |
Jan 18, 2019 | 247.45 | 250.68 | 244.45 | 247.51 | 3,711,300 | +3.11(+1.27%) |
Jan 17, 2019 | 240.13 | 245.04 | 238.78 | 244.40 | 2,827,894 | +2.45(+1.01%) |
Jan 16, 2019 | 243.60 | 244.00 | 239.68 | 241.95 | 2,890,485 | -0.41(-0.17%) |
Jan 15, 2019 | 237.90 | 243.93 | 237.26 | 242.36 | 3,550,422 | +7.80(+3.33%) |
Jan 14, 2019 | 235.33 | 236.26 | 231.96 | 234.56 | 2,606,797 | -2.99(-1.26%) |
Jan 11, 2019 | 235.71 | 239.32 | 235.23 | 237.55 | 3,179,400 | -0.22(-0.09%) |
Jan 10, 2019 | 233.77 | 238.04 | 231.71 | 237.77 | 2,704,583 | +2.34(+0.99%) |
Jan 09, 2019 | 234.01 | 238.59 | 232.00 | 235.43 | 3,594,152 | +2.75(+1.18%) |
Jan 08, 2019 | 232.65 | 233.77 | 228.33 | 232.68 | 3,684,399 | +3.42(+1.49%) |
Jan 07, 2019 | 229.95 | 232.60 | 227.29 | 229.26 | 3,636,679 | +3.07(+1.36%) |
Jan 04, 2019 | 219.84 | 227.65 | 217.48 | 226.19 | 4,043,300 | +10.49(+4.86%) |
Jan 03, 2019 | 220.88 | 223.63 | 215.15 | 215.70 | 3,561,549 | -8.87(-3.95%) |
Jan 02, 2019 | 219.91 | 226.17 | 219.00 | 224.57 | 2,779,126 | -1.67(-0.74%) |
Dec 31, 2018 | 225.56 | 227.33 | 223.24 | 226.24 | 2,866,400 | +3.11(+1.39%) |
Dec 28, 2018 | 227.58 | 228.11 | 220.87 | 223.13 | 3,160,200 | -2.01(-0.89%) |
Dec 27, 2018 | 219.99 | 225.17 | 214.16 | 225.14 | 3,786,262 | +2.19(+0.98%) |
Dec 26, 2018 | 206.53 | 222.96 | 206.25 | 222.95 | 5,895,211 | +17.79(+8.67%) |
Dec 24, 2018 | 206.90 | 212.58 | 204.95 | 205.16 | 2,940,400 | -3.64(-1.74%) |
Dec 21, 2018 | 219.55 | 222.26 | 207.37 | 208.80 | 8,828,000 | -9.85(-4.50%) |
Dec 20, 2018 | 223.00 | 224.85 | 212.83 | 218.65 | 6,078,589 | -6.00(-2.67%) |
Dec 19, 2018 | 225.92 | 231.02 | 221.11 | 224.65 | 6,108,110 | -1.53(-0.68%) |
Dec 18, 2018 | 222.53 | 228.13 | 221.55 | 226.18 | 5,256,891 | +4.80(+2.17%) |
Dec 17, 2018 | 226.93 | 230.63 | 220.48 | 221.38 | 6,968,250 | -8.62(-3.75%) |
Dec 14, 2018 | 240.76 | 240.92 | 229.91 | 230.00 | 12,189,400 | -18.08(-7.29%) |
Dec 13, 2018 | 248.15 | 251.60 | 245.20 | 248.08 | 5,351,356 | +2.53(+1.03%) |
Dec 12, 2018 | 249.99 | 251.56 | 245.04 | 245.55 | 4,065,345 | +0.21(+0.09%) |
Dec 11, 2018 | 251.43 | 251.75 | 242.78 | 245.34 | 3,169,877 | +1.25(+0.51%) |
Dec 10, 2018 | 237.46 | 245.40 | 237.01 | 244.09 | 3,193,579 | +6.09(+2.56%) |
Dec 07, 2018 | 248.39 | 249.26 | 237.65 | 238.00 | 3,971,000 | -12.63(-5.04%) |
Dec 06, 2018 | 240.00 | 250.68 | 237.96 | 250.63 | 3,932,499 | +4.81(+1.96%) |
Dec 04, 2018 | 253.22 | 254.71 | 244.98 | 245.82 | 4,041,700 | -9.44(-3.70%) |
Dec 03, 2018 | 260.71 | 260.72 | 251.82 | 255.26 | 4,279,796 | +4.37(+1.74%) |
Nov 30, 2018 | 250.23 | 251.57 | 247.09 | 250.89 | 5,156,600 | +1.80(+0.72%) |
Nov 29, 2018 | 246.36 | 252.25 | 244.31 | 249.09 | 3,649,639 | -0.12(-0.05%) |
Nov 28, 2018 | 237.90 | 250.41 | 237.74 | 249.21 | 6,345,210 | +16.96(+7.30%) |
Nov 27, 2018 | 230.77 | 232.78 | 228.68 | 232.25 | 2,880,312 | +0.29(+0.13%) |
Nov 26, 2018 | 229.19 | 233.30 | 227.91 | 231.96 | 3,568,661 | +6.40(+2.84%) |
Nov 23, 2018 | 222.71 | 227.74 | 222.51 | 225.56 | 1,691,000 | -0.42(-0.19%) |
Nov 21, 2018 | 225.98 | 225.98 | 225.98 | 0 | +6.25(+2.84%) | |
Nov 20, 2018 | 209.41 | 222.84 | 207.02 | 219.73 | 6,179,540 | +0.04(+0.02%) |
Nov 19, 2018 | 237.50 | 238.65 | 218.72 | 219.69 | 7,568,173 | -19.20(-8.04%) |
Nov 16, 2018 | 239.52 | 240.14 | 235.37 | 238.89 | 2,897,300 | -1.06(-0.44%) |
Nov 15, 2018 | 233.98 | 241.43 | 231.33 | 239.95 | 3,379,951 | +4.73(+2.01%) |
Nov 14, 2018 | 242.16 | 242.91 | 231.91 | 235.22 | 3,248,052 | -3.52(-1.47%) |
Nov 13, 2018 | 238.38 | 243.00 | 235.85 | 238.74 | 4,017,133 | +2.07(+0.87%) |
Nov 12, 2018 | 244.14 | 244.80 | 235.36 | 236.67 | 3,487,987 | -8.17(-3.34%) |
Nov 09, 2018 | 247.56 | 248.29 | 241.16 | 244.84 | 2,765,800 | -5.12(-2.05%) |
Nov 08, 2018 | 253.31 | 254.13 | 247.74 | 249.96 | 2,377,377 | -3.47(-1.37%) |
Nov 07, 2018 | 244.80 | 253.96 | 243.81 | 253.43 | 3,789,520 | +12.87(+5.35%) |
Nov 06, 2018 | 240.48 | 244.64 | 237.76 | 240.56 | 2,445,828 | +0.67(+0.28%) |
Nov 05, 2018 | 240.00 | 241.00 | 233.62 | 239.89 | 3,194,256 | +0.25(+0.10%) |
Nov 02, 2018 | 246.57 | 247.47 | 237.80 | 239.64 | 4,335,300 | -5.64(-2.30%) |
Nov 01, 2018 | 245.69 | 247.55 | 241.49 | 245.28 | 3,191,199 | -0.48(-0.20%) |
Oct 31, 2018 | 245.41 | 249.60 | 243.67 | 245.76 | 4,422,641 | +7.35(+3.08%) |
Oct 30, 2018 | 238.99 | 242.50 | 231.70 | 238.41 | 5,626,695 | -1.34(-0.56%) |
Oct 29, 2018 | 250.67 | 254.53 | 233.40 | 239.75 | 4,724,549 | -6.05(-2.46%) |
Oct 26, 2018 | 243.85 | 252.18 | 241.41 | 245.80 | 4,505,800 | -7.12(-2.82%) |
Oct 25, 2018 | 242.17 | 253.59 | 241.66 | 252.92 | 5,282,293 | +14.48(+6.07%) |
Oct 24, 2018 | 250.61 | 254.60 | 238.23 | 238.44 | 4,859,119 | -13.32(-5.29%) |
Oct 23, 2018 | 246.19 | 254.91 | 242.56 | 251.76 | 5,006,281 | +0.70(+0.28%) |
Oct 22, 2018 | 246.00 | 251.63 | 242.80 | 251.06 | 3,486,974 | +6.03(+2.46%) |
Oct 19, 2018 | 252.73 | 252.89 | 243.64 | 245.03 | 4,070,600 | -5.32(-2.13%) |
Oct 18, 2018 | 256.19 | 257.21 | 246.01 | 250.35 | 5,378,549 | -8.56(-3.31%) |
Oct 17, 2018 | 261.21 | 261.89 | 255.26 | 258.91 | 4,404,747 | -1.76(-0.68%) |
Oct 16, 2018 | 252.50 | 261.73 | 251.77 | 260.67 | 8,679,310 | +22.66(+9.52%) |
Oct 15, 2018 | 248.34 | 248.37 | 238.00 | 238.01 | 5,097,568 | -10.86(-4.36%) |
Oct 12, 2018 | 247.74 | 249.91 | 242.78 | 248.87 | 4,779,900 | +10.28(+4.31%) |
Oct 11, 2018 | 236.41 | 245.72 | 234.72 | 238.59 | 7,041,621 | +0.68(+0.29%) |
Oct 10, 2018 | 252.52 | 253.38 | 237.86 | 237.91 | 5,307,917 | -16.25(-6.39%) |
Oct 09, 2018 | 254.16 | 258.72 | 251.71 | 254.16 | 2,597,501 | -0.53(-0.21%) |
Oct 08, 2018 | 261.84 | 263.46 | 248.69 | 254.69 | 5,108,922 | -8.53(-3.24%) |
Oct 05, 2018 | 263.96 | 266.10 | 258.31 | 263.22 | 3,098,800 | -0.49(-0.19%) |
Oct 04, 2018 | 269.50 | 271.07 | 260.54 | 263.71 | 3,780,174 | -6.80(-2.51%) |
Oct 03, 2018 | 273.25 | 274.17 | 269.76 | 270.51 | 2,726,375 | -1.49(-0.55%) |
Oct 02, 2018 | 274.71 | 277.03 | 271.85 | 272.00 | 3,254,366 | -3.49(-1.27%) |
Oct 01, 2018 | 271.76 | 276.63 | 271.46 | 275.49 | 3,553,333 | +5.54(+2.05%) |
Sep 28, 2018 | 269.75 | 272.26 | 268.44 | 269.95 | 2,784,500 | +0.04(+0.01%) |
Sep 27, 2018 | 270.00 | 272.42 | 269.25 | 269.91 | 1,710,729 | +1.44(+0.54%) |
Sep 26, 2018 | 268.56 | 270.68 | 266.66 | 268.47 | 2,027,462 | +0.63(+0.24%) |
Sep 25, 2018 | 264.60 | 268.43 | 264.20 | 267.84 | 2,298,006 | +3.75(+1.42%) |
Sep 24, 2018 | 260.00 | 264.46 | 257.07 | 264.09 | 2,618,860 | +3.21(+1.23%) |
Sep 21, 2018 | 266.15 | 267.50 | 260.24 | 260.88 | 6,186,400 | -5.46(-2.05%) |
Sep 20, 2018 | 266.47 | 269.54 | 264.19 | 266.34 | 2,560,163 | +1.46(+0.55%) |
Sep 19, 2018 | 271.14 | 271.95 | 263.61 | 264.88 | 2,800,972 | -5.91(-2.18%) |
Sep 18, 2018 | 267.61 | 273.78 | 266.60 | 270.79 | 2,684,423 | +2.54(+0.95%) |
Sep 17, 2018 | 275.00 | 275.78 | 267.68 | 268.25 | 3,080,630 | -6.44(-2.34%) |
Sep 14, 2018 | 269.00 | 277.61 | 268.00 | 274.69 | 6,182,500 | +6.17(+2.30%) |
Sep 13, 2018 | 267.13 | 270.00 | 265.01 | 268.52 | 4,758,003 | +0.73(+0.27%) |
Sep 12, 2018 | 267.83 | 270.94 | 266.45 | 267.79 | 3,364,923 | +0.79(+0.30%) |
Sep 11, 2018 | 265.30 | 268.60 | 263.31 | 267.00 | 2,866,078 | +1.63(+0.61%) |
Sep 10, 2018 | 264.27 | 265.93 | 260.79 | 265.37 | 2,632,973 | +4.50(+1.72%) |
Sep 07, 2018 | 258.00 | 263.67 | 257.12 | 260.87 | 2,894,300 | +1.12(+0.43%) |
Sep 06, 2018 | 256.95 | 260.27 | 255.14 | 259.75 | 2,810,277 | +3.61(+1.41%) |
Sep 05, 2018 | 265.61 | 266.16 | 254.54 | 256.14 | 4,202,826 | -10.54(-3.95%) |
Sep 04, 2018 | 263.67 | 266.93 | 262.30 | 266.68 | 2,158,013 | +3.17(+1.20%) |
Aug 31, 2018 | 263.51 | 263.51 | 263.51 | 0 | -2.92(-1.10%) | |
Aug 30, 2018 | 266.72 | 269.05 | 265.50 | 266.43 | 2,409,200 | -1.93(-0.72%) |
Aug 29, 2018 | 263.00 | 269.96 | 262.56 | 268.36 | 3,154,576 | +5.32(+2.02%) |
Aug 28, 2018 | 263.70 | 263.70 | 261.03 | 263.04 | 1,866,969 | +0.64(+0.24%) |
Aug 27, 2018 | 263.00 | 263.70 | 259.39 | 262.40 | 2,433,033 | +0.89(+0.34%) |
Aug 24, 2018 | 258.33 | 263.39 | 258.33 | 261.51 | 3,862,200 | +4.51(+1.75%) |
Aug 23, 2018 | 254.62 | 258.33 | 254.47 | 257.00 | 2,984,182 | +1.46(+0.57%) |
Aug 22, 2018 | 250.59 | 256.16 | 250.36 | 255.54 | 1,895,330 | +4.04(+1.61%) |
Aug 21, 2018 | 250.45 | 253.33 | 250.36 | 251.50 | 2,167,920 | +1.74(+0.70%) |
Aug 20, 2018 | 246.08 | 250.37 | 246.00 | 249.76 | 2,901,289 | +4.06(+1.65%) |
Aug 17, 2018 | 248.39 | 249.22 | 243.71 | 245.70 | 2,744,100 | -3.19(-1.28%) |
Aug 16, 2018 | 252.79 | 253.30 | 248.10 | 248.89 | 2,420,279 | -1.63(-0.65%) |
Aug 15, 2018 | 253.80 | 255.83 | 248.02 | 250.52 | 2,744,650 | -5.53(-2.16%) |
Aug 14, 2018 | 254.38 | 256.25 | 252.09 | 256.05 | 2,099,219 | +2.51(+0.99%) |
Aug 13, 2018 | 254.16 | 256.60 | 253.30 | 253.54 | 1,535,489 | -0.16(-0.06%) |
Aug 10, 2018 | 252.00 | 254.97 | 251.50 | 253.70 | 1,788,900 | -0.10(-0.04%) |
Aug 09, 2018 | 254.55 | 255.75 | 253.39 | 253.80 | 2,092,032 | -0.03(-0.01%) |
Aug 08, 2018 | 252.95 | 254.57 | 251.63 | 253.83 | 1,589,753 | +0.44(+0.17%) |
Aug 07, 2018 | 254.50 | 255.16 | 252.45 | 253.39 | 1,885,363 | -0.72(-0.28%) |
Aug 06, 2018 | 252.74 | 254.88 | 251.54 | 254.11 | 1,535,287 | +0.83(+0.33%) |
Aug 03, 2018 | 252.57 | 254.39 | 249.48 | 253.28 | 2,100,200 | +1.06(+0.42%) |
Aug 02, 2018 | 245.70 | 252.57 | 245.00 | 252.22 | 2,395,343 | +4.21(+1.70%) |