Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 249.08 | 250.23 | 247.71 | 248.82 | 4,402,655 | -0.16(-0.06%) |
Jan 30, 2019 | 248.35 | 250.88 | 246.05 | 248.98 | 3,973,423 | +2.79(+1.13%) |
Jan 29, 2019 | 244.95 | 247.21 | 244.44 | 246.19 | 2,358,463 | +0.53(+0.21%) |
Jan 28, 2019 | 245.78 | 245.81 | 243.67 | 245.66 | 3,081,388 | -1.18(-0.48%) |
Jan 25, 2019 | 247.53 | 249.01 | 244.68 | 246.84 | 3,050,462 | +1.77(+0.72%) |
Jan 24, 2019 | 245.69 | 246.94 | 243.35 | 245.07 | 3,178,850 | -0.82(-0.33%) |
Jan 23, 2019 | 246.56 | 248.15 | 242.81 | 245.89 | 3,226,096 | +1.22(+0.50%) |
Jan 22, 2019 | 243.17 | 246.34 | 242.87 | 244.67 | 4,400,340 | +0.18(+0.07%) |
Jan 18, 2019 | 241.82 | 245.19 | 239.81 | 244.49 | 5,260,964 | +5.28(+2.21%) |
Jan 17, 2019 | 240.34 | 241.03 | 237.49 | 239.22 | 3,891,420 | -1.56(-0.65%) |
Jan 16, 2019 | 238.26 | 241.44 | 237.74 | 240.77 | 6,590,864 | +4.23(+1.79%) |
Jan 15, 2019 | 230.22 | 236.59 | 227.46 | 236.55 | 5,783,175 | +8.11(+3.55%) |
Jan 14, 2019 | 227.08 | 230.15 | 226.64 | 228.43 | 5,378,927 | +0.36(+0.16%) |
Jan 11, 2019 | 224.19 | 228.16 | 224.02 | 228.07 | 4,307,851 | +2.58(+1.14%) |
Jan 10, 2019 | 222.93 | 225.74 | 222.31 | 225.50 | 3,663,976 | +1.13(+0.50%) |
Jan 09, 2019 | 225.39 | 227.12 | 222.91 | 224.36 | 3,719,708 | +0.32(+0.14%) |
Jan 08, 2019 | 223.16 | 225.42 | 220.74 | 224.04 | 3,929,513 | +2.96(+1.34%) |
Jan 07, 2019 | 221.38 | 222.83 | 219.38 | 221.08 | 4,487,005 | +0.42(+0.19%) |
Jan 04, 2019 | 220.83 | 224.20 | 219.91 | 220.66 | 5,828,792 | +2.55(+1.17%) |
Jan 03, 2019 | 224.22 | 224.22 | 217.44 | 218.11 | 5,020,886 | -6.11(-2.73%) |
Jan 02, 2019 | 225.62 | 226.86 | 222.36 | 224.22 | 4,408,349 | -5.19(-2.26%) |
Dec 31, 2018 | 228.43 | 230.48 | 227.40 | 229.41 | 3,391,550 | +2.65(+1.17%) |
Dec 28, 2018 | 227.19 | 230.03 | 225.44 | 226.76 | 3,597,441 | +0.25(+0.11%) |
Dec 27, 2018 | 220.18 | 226.51 | 216.63 | 226.51 | 4,664,375 | +2.41(+1.08%) |
Dec 26, 2018 | 214.29 | 224.11 | 213.47 | 224.09 | 4,514,750 | +9.59(+4.47%) |
Dec 24, 2018 | 217.55 | 219.08 | 214.16 | 214.51 | 3,356,475 | -4.97(-2.27%) |
Dec 21, 2018 | 221.68 | 227.92 | 218.66 | 219.48 | 13,258,668 | -3.78(-1.69%) |
Dec 20, 2018 | 228.84 | 229.31 | 221.06 | 223.26 | 7,937,917 | -7.25(-3.14%) |
Dec 19, 2018 | 232.40 | 236.26 | 228.00 | 230.50 | 5,937,569 | -2.45(-1.05%) |
Dec 18, 2018 | 239.15 | 239.42 | 228.56 | 232.95 | 5,500,784 | -4.70(-1.98%) |
Dec 17, 2018 | 240.39 | 241.96 | 236.42 | 237.65 | 6,305,755 | -6.40(-2.62%) |
Dec 14, 2018 | 248.97 | 249.16 | 242.84 | 244.05 | 3,649,239 | -6.57(-2.62%) |
Dec 13, 2018 | 249.43 | 251.69 | 248.29 | 250.62 | 2,552,395 | +1.39(+0.56%) |
Dec 12, 2018 | 250.43 | 252.84 | 249.09 | 249.23 | 3,440,043 | +3.15(+1.28%) |
Dec 11, 2018 | 248.25 | 250.05 | 244.65 | 246.08 | 3,368,895 | +0.64(+0.26%) |
Dec 10, 2018 | 247.34 | 247.72 | 239.64 | 245.44 | 4,410,340 | -2.44(-0.98%) |
Dec 07, 2018 | 252.10 | 254.55 | 246.13 | 247.88 | 3,808,435 | -7.06(-2.77%) |
Dec 06, 2018 | 251.42 | 255.03 | 244.26 | 254.94 | 7,269,781 | -1.56(-0.61%) |
Dec 04, 2018 | 263.51 | 265.16 | 255.00 | 256.51 | 5,033,681 | -7.17(-2.72%) |
Dec 03, 2018 | 260.61 | 263.86 | 260.34 | 263.68 | 4,536,949 | +4.58(+1.77%) |
Nov 30, 2018 | 260.60 | 261.20 | 256.99 | 259.10 | 6,671,142 | -0.27(-0.10%) |
Nov 29, 2018 | 257.42 | 262.03 | 257.31 | 259.37 | 4,496,081 | +1.47(+0.57%) |
Nov 28, 2018 | 250.43 | 259.23 | 250.43 | 257.90 | 5,495,252 | +9.00(+3.61%) |
Nov 27, 2018 | 243.78 | 249.04 | 243.28 | 248.90 | 3,809,977 | +4.58(+1.87%) |
Nov 26, 2018 | 242.91 | 246.28 | 241.88 | 244.32 | 3,949,406 | +4.17(+1.74%) |
Nov 23, 2018 | 238.66 | 241.36 | 237.09 | 240.15 | 1,262,822 | +0.98(+0.41%) |
Nov 21, 2018 | 239.17 | 239.17 | 239.17 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.82 | 244.89 | 239.03 | 240.04 | 3,941,063 | -4.18(-1.71%) |
Nov 19, 2018 | 249.20 | 249.93 | 242.50 | 244.22 | 3,995,721 | -4.65(-1.87%) |
Nov 16, 2018 | 243.25 | 249.50 | 243.18 | 248.86 | 4,202,546 | +5.66(+2.33%) |
Nov 15, 2018 | 242.34 | 244.10 | 239.45 | 243.20 | 3,984,487 | -0.02(-0.01%) |
Nov 14, 2018 | 247.19 | 248.32 | 241.74 | 243.22 | 3,783,528 | -3.91(-1.58%) |
Nov 13, 2018 | 250.21 | 251.15 | 246.14 | 247.13 | 2,741,903 | -2.90(-1.16%) |
Nov 12, 2018 | 253.35 | 255.00 | 249.68 | 250.03 | 3,416,613 | -3.83(-1.51%) |
Nov 09, 2018 | 254.14 | 255.19 | 251.69 | 253.86 | 3,164,029 | -0.09(-0.04%) |
Nov 08, 2018 | 253.35 | 255.19 | 252.16 | 253.95 | 4,138,233 | +1.85(+0.74%) |
Nov 07, 2018 | 245.00 | 254.04 | 245.00 | 252.09 | 6,315,035 | +10.18(+4.21%) |
Nov 06, 2018 | 239.31 | 242.35 | 239.31 | 241.91 | 2,775,676 | +2.32(+0.97%) |
Nov 05, 2018 | 240.64 | 241.42 | 238.73 | 239.59 | 3,397,133 | +0.00(+0.00%) |
Nov 02, 2018 | 242.90 | 244.52 | 238.26 | 239.59 | 2,825,773 | +0.07(+0.03%) |
Nov 01, 2018 | 241.35 | 242.96 | 238.44 | 239.52 | 3,018,325 | -0.39(-0.16%) |
Oct 31, 2018 | 239.46 | 242.40 | 238.87 | 239.91 | 4,590,283 | +2.82(+1.19%) |
Oct 30, 2018 | 235.63 | 238.38 | 233.14 | 237.09 | 4,541,843 | +1.62(+0.69%) |
Oct 29, 2018 | 238.41 | 240.54 | 232.53 | 235.47 | 4,028,016 | -1.52(-0.64%) |
Oct 26, 2018 | 240.04 | 240.87 | 235.93 | 237.00 | 5,262,524 | -5.56(-2.29%) |
Oct 25, 2018 | 236.98 | 243.42 | 232.58 | 242.56 | 5,029,490 | +7.27(+3.09%) |
Oct 24, 2018 | 242.35 | 243.56 | 234.93 | 235.29 | 5,719,401 | -7.84(-3.22%) |
Oct 23, 2018 | 238.41 | 243.73 | 237.93 | 243.13 | 4,446,681 | +2.45(+1.02%) |
Oct 22, 2018 | 244.86 | 244.94 | 238.72 | 240.68 | 2,852,527 | -2.85(-1.17%) |
Oct 19, 2018 | 244.74 | 245.99 | 242.24 | 243.53 | 3,634,864 | -1.39(-0.57%) |
Oct 18, 2018 | 245.41 | 245.90 | 242.07 | 244.92 | 3,411,724 | -0.45(-0.18%) |
Oct 17, 2018 | 248.02 | 248.76 | 243.83 | 245.37 | 4,340,728 | -4.84(-1.93%) |
Oct 16, 2018 | 247.56 | 250.42 | 243.25 | 250.20 | 7,029,659 | +11.31(+4.73%) |
Oct 15, 2018 | 238.78 | 240.91 | 238.03 | 238.90 | 3,903,119 | +0.59(+0.25%) |
Oct 12, 2018 | 238.39 | 239.94 | 235.78 | 238.31 | 4,364,430 | +2.28(+0.97%) |
Oct 11, 2018 | 240.50 | 242.70 | 234.79 | 236.02 | 4,965,664 | -5.47(-2.27%) |
Oct 10, 2018 | 248.40 | 249.15 | 240.98 | 241.49 | 4,648,746 | -6.45(-2.60%) |
Oct 09, 2018 | 247.10 | 249.63 | 246.44 | 247.95 | 2,734,786 | +1.01(+0.41%) |
Oct 08, 2018 | 246.78 | 247.53 | 243.85 | 246.94 | 2,031,688 | -0.17(-0.07%) |
Oct 05, 2018 | 246.61 | 248.76 | 245.96 | 247.11 | 2,228,459 | +0.81(+0.33%) |
Oct 04, 2018 | 248.76 | 249.33 | 245.38 | 246.30 | 2,381,354 | -2.37(-0.95%) |
Oct 03, 2018 | 249.68 | 249.75 | 247.63 | 248.67 | 3,270,608 | +0.25(+0.10%) |
Oct 02, 2018 | 246.93 | 249.17 | 245.55 | 248.42 | 3,025,861 | +1.40(+0.57%) |
Oct 01, 2018 | 245.32 | 247.86 | 245.11 | 247.02 | 3,611,212 | +2.81(+1.15%) |
Sep 28, 2018 | 242.69 | 244.35 | 242.20 | 244.21 | 3,132,001 | +1.28(+0.53%) |
Sep 27, 2018 | 241.42 | 243.63 | 241.35 | 242.93 | 3,005,991 | +1.60(+0.66%) |
Sep 26, 2018 | 242.80 | 243.71 | 240.91 | 241.34 | 2,437,814 | -0.55(-0.23%) |
Sep 25, 2018 | 245.37 | 245.39 | 241.45 | 241.89 | 4,128,394 | -3.53(-1.44%) |
Sep 24, 2018 | 245.10 | 247.41 | 244.79 | 245.42 | 2,941,141 | +0.63(+0.26%) |
Sep 21, 2018 | 244.26 | 245.86 | 244.03 | 244.79 | 6,178,812 | +0.26(+0.11%) |
Sep 20, 2018 | 244.25 | 245.95 | 244.23 | 244.53 | 2,282,045 | +0.97(+0.40%) |
Sep 19, 2018 | 242.77 | 243.81 | 241.57 | 243.56 | 2,477,609 | +1.87(+0.77%) |
Sep 18, 2018 | 241.35 | 242.42 | 240.51 | 241.69 | 3,875,038 | -0.53(-0.22%) |
Sep 17, 2018 | 244.63 | 244.78 | 241.80 | 242.22 | 2,113,813 | -1.32(-0.54%) |
Sep 14, 2018 | 243.62 | 244.77 | 241.68 | 243.54 | 2,270,946 | -0.17(-0.07%) |
Sep 13, 2018 | 242.48 | 243.88 | 241.81 | 243.71 | 2,961,819 | +2.59(+1.07%) |
Sep 12, 2018 | 239.69 | 242.79 | 239.45 | 241.12 | 2,436,170 | +1.50(+0.62%) |
Sep 11, 2018 | 236.76 | 239.97 | 236.35 | 239.62 | 2,487,422 | +1.20(+0.50%) |
Sep 10, 2018 | 244.89 | 244.91 | 237.52 | 238.42 | 4,516,319 | -7.85(-3.19%) |
Sep 07, 2018 | 247.51 | 248.91 | 245.56 | 246.27 | 3,222,747 | -1.26(-0.51%) |
Sep 06, 2018 | 245.64 | 247.86 | 245.04 | 247.52 | 2,784,559 | +2.67(+1.09%) |
Sep 05, 2018 | 245.69 | 245.91 | 244.20 | 244.85 | 2,438,177 | -0.80(-0.32%) |
Sep 04, 2018 | 245.18 | 246.47 | 243.87 | 245.65 | 2,292,484 | +0.05(+0.02%) |
Aug 31, 2018 | 245.60 | 245.60 | 245.60 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.52 | 247.17 | 245.28 | 245.54 | 3,253,348 | -0.56(-0.23%) |
Aug 29, 2018 | 245.54 | 246.39 | 244.50 | 246.10 | 3,148,740 | +0.45(+0.18%) |
Aug 28, 2018 | 245.68 | 246.22 | 244.57 | 245.65 | 2,846,524 | +1.31(+0.54%) |
Aug 27, 2018 | 242.44 | 244.68 | 241.91 | 244.34 | 2,857,349 | +2.56(+1.06%) |
Aug 24, 2018 | 239.46 | 242.24 | 239.46 | 241.78 | 2,446,940 | +2.62(+1.09%) |
Aug 23, 2018 | 238.80 | 240.21 | 237.46 | 239.16 | 1,752,722 | +0.62(+0.26%) |
Aug 22, 2018 | 239.65 | 239.65 | 238.09 | 238.54 | 2,348,470 | -0.87(-0.36%) |
Aug 21, 2018 | 239.56 | 240.17 | 238.53 | 239.41 | 1,704,181 | -0.65(-0.27%) |
Aug 20, 2018 | 240.61 | 241.06 | 239.30 | 240.06 | 1,952,399 | +0.06(+0.03%) |
Aug 17, 2018 | 241.11 | 241.64 | 239.44 | 239.99 | 2,152,905 | -0.71(-0.29%) |
Aug 16, 2018 | 239.30 | 241.29 | 239.19 | 240.70 | 2,312,786 | +2.28(+0.96%) |
Aug 15, 2018 | 239.67 | 240.32 | 237.12 | 238.42 | 2,205,510 | -2.62(-1.09%) |
Aug 14, 2018 | 238.68 | 241.79 | 238.64 | 241.05 | 2,122,606 | +2.35(+0.98%) |
Aug 13, 2018 | 238.78 | 240.20 | 238.13 | 238.69 | 1,787,419 | +0.50(+0.21%) |
Aug 10, 2018 | 238.31 | 239.24 | 237.05 | 238.19 | 1,776,234 | -1.12(-0.47%) |
Aug 09, 2018 | 237.78 | 240.63 | 237.23 | 239.32 | 2,530,485 | +2.54(+1.07%) |
Aug 08, 2018 | 236.13 | 237.41 | 235.96 | 236.77 | 1,633,319 | +1.06(+0.45%) |
Aug 07, 2018 | 235.70 | 236.81 | 235.24 | 235.71 | 1,598,901 | +0.81(+0.35%) |
Aug 06, 2018 | 234.66 | 235.61 | 233.71 | 234.90 | 1,528,589 | -0.42(-0.18%) |
Aug 03, 2018 | 234.62 | 235.63 | 232.65 | 235.32 | 1,554,669 | +1.04(+0.44%) |
Aug 02, 2018 | 231.92 | 234.48 | 230.75 | 234.28 | 2,027,032 | +2.48(+1.07%) |
Aug 01, 2018 | 234.29 | 234.29 | 231.28 | 231.80 | 3,286,554 | +0.14(+0.06%) |
Jul 31, 2018 | 232.50 | 233.47 | 231.32 | 231.66 | 2,575,290 | -0.57(-0.24%) |
Jul 30, 2018 | 234.12 | 235.02 | 231.56 | 232.23 | 1,837,989 | -1.93(-0.82%) |
Jul 27, 2018 | 235.84 | 235.84 | 233.65 | 234.16 | 1,810,884 | -0.96(-0.41%) |
Jul 26, 2018 | 234.43 | 235.91 | 234.02 | 235.12 | 2,209,468 | +1.96(+0.84%) |
Jul 25, 2018 | 233.12 | 233.53 | 231.24 | 233.16 | 3,334,538 | +1.01(+0.43%) |
Jul 24, 2018 | 233.16 | 233.25 | 230.55 | 232.15 | 2,707,013 | +0.93(+0.40%) |
Jul 23, 2018 | 231.38 | 233.50 | 230.94 | 231.22 | 1,617,314 | +0.04(+0.02%) |
Jul 20, 2018 | 229.78 | 231.96 | 229.78 | 231.18 | 2,201,764 | -0.21(-0.09%) |
Jul 19, 2018 | 233.58 | 234.66 | 230.41 | 231.40 | 2,522,395 | -2.28(-0.97%) |
Jul 18, 2018 | 229.73 | 234.76 | 229.12 | 233.67 | 3,672,530 | +4.69(+2.05%) |
Jul 17, 2018 | 230.13 | 231.02 | 225.30 | 228.98 | 7,576,909 | -6.12(-2.60%) |
Jul 16, 2018 | 236.30 | 236.44 | 234.60 | 235.10 | 3,960,929 | -1.57(-0.66%) |
Jul 13, 2018 | 234.56 | 236.96 | 234.22 | 236.67 | 2,575,482 | +2.42(+1.03%) |
Jul 12, 2018 | 234.37 | 234.95 | 233.22 | 234.25 | 1,740,946 | +1.34(+0.57%) |
Jul 11, 2018 | 233.42 | 234.20 | 232.13 | 232.91 | 1,623,191 | -0.87(-0.37%) |
Jul 10, 2018 | 232.54 | 235.02 | 232.15 | 233.78 | 2,197,927 | +1.71(+0.74%) |
Jul 09, 2018 | 230.66 | 232.38 | 229.68 | 232.07 | 2,228,237 | +2.66(+1.16%) |
Jul 06, 2018 | 229.64 | 230.30 | 228.19 | 229.41 | 1,718,593 | +0.24(+0.10%) |
Jul 05, 2018 | 227.90 | 229.56 | 226.50 | 229.17 | 2,386,239 | +3.22(+1.43%) |
Jul 03, 2018 | 225.95 | 225.95 | 225.95 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.14 | 226.64 | 223.34 | 226.41 | 1,960,340 | +1.96(+0.87%) |
Jun 29, 2018 | 224.05 | 226.43 | 223.77 | 224.45 | 3,047,230 | +0.40(+0.18%) |
Jun 28, 2018 | 226.09 | 226.88 | 221.61 | 224.05 | 3,887,935 | -2.99(-1.32%) |
Jun 27, 2018 | 228.98 | 230.32 | 227.00 | 227.04 | 2,711,899 | -1.46(-0.64%) |
Jun 26, 2018 | 229.23 | 230.97 | 228.29 | 228.50 | 2,358,037 | -0.86(-0.37%) |
Jun 25, 2018 | 232.70 | 233.41 | 227.44 | 229.36 | 3,345,575 | -3.35(-1.44%) |
Jun 22, 2018 | 230.76 | 233.39 | 229.80 | 232.71 | 2,998,426 | +2.27(+0.98%) |
Jun 21, 2018 | 231.41 | 232.05 | 229.56 | 230.44 | 2,350,402 | -0.84(-0.36%) |
Jun 20, 2018 | 231.75 | 232.13 | 230.43 | 231.28 | 2,820,594 | -0.19(-0.08%) |
Jun 19, 2018 | 231.43 | 231.73 | 229.78 | 231.48 | 2,590,738 | -1.69(-0.73%) |
Jun 18, 2018 | 232.37 | 233.30 | 230.67 | 233.17 | 2,144,166 | -1.02(-0.43%) |
Jun 15, 2018 | 234.19 | 233.59 | 234.19 | 5,216,367 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.98 | 233.37 | 231.25 | 232.77 | 2,694,666 | +2.24(+0.97%) |
Jun 13, 2018 | 231.68 | 234.04 | 230.17 | 230.52 | 3,442,462 | -0.65(-0.28%) |
Jun 12, 2018 | 230.82 | 231.50 | 228.06 | 231.17 | 2,816,046 | -0.18(-0.08%) |
Jun 11, 2018 | 228.67 | 232.46 | 228.27 | 231.35 | 3,044,046 | +2.83(+1.24%) |
Jun 08, 2018 | 227.42 | 229.28 | 226.15 | 228.53 | 3,328,704 | +1.55(+0.68%) |
Jun 07, 2018 | 227.69 | 227.91 | 226.31 | 226.98 | 2,321,265 | +0.30(+0.13%) |
Jun 06, 2018 | 226.74 | 226.68 | 2,907,025 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.43 | 223.45 | 220.53 | 222.83 | 1,680,354 | -0.18(-0.08%) |
Jun 04, 2018 | 222.44 | 223.57 | 221.29 | 223.01 | 2,401,041 | +1.17(+0.53%) |
Jun 01, 2018 | 222.20 | 222.20 | 219.97 | 221.85 | 2,601,254 | +1.68(+0.76%) |
May 31, 2018 | 222.63 | 223.12 | 219.41 | 220.17 | 3,253,599 | -3.13(-1.40%) |
May 30, 2018 | 222.20 | 224.03 | 221.19 | 223.29 | 2,272,673 | +2.52(+1.14%) |
May 29, 2018 | 222.31 | 222.31 | 219.01 | 220.77 | 3,112,885 | -2.53(-1.13%) |
May 25, 2018 | 223.30 | 223.30 | 223.30 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.96 | 223.75 | 220.80 | 221.28 | 2,863,455 | -1.40(-0.63%) |
May 23, 2018 | 222.47 | 223.81 | 220.28 | 222.68 | 3,343,282 | -0.84(-0.38%) |
May 22, 2018 | 226.09 | 226.13 | 222.29 | 223.51 | 2,900,413 | -2.48(-1.10%) |
May 21, 2018 | 223.35 | 227.15 | 223.20 | 225.99 | 3,335,069 | +2.97(+1.33%) |
May 18, 2018 | 221.86 | 223.13 | 220.97 | 223.02 | 2,505,197 | +1.53(+0.69%) |
May 17, 2018 | 220.15 | 222.04 | 219.28 | 221.49 | 2,653,185 | +1.13(+0.51%) |
May 16, 2018 | 218.47 | 220.44 | 217.49 | 220.36 | 2,090,859 | +2.02(+0.93%) |
May 15, 2018 | 220.49 | 220.82 | 217.58 | 218.34 | 2,628,326 | -3.10(-1.40%) |
May 14, 2018 | 217.79 | 222.14 | 217.72 | 221.44 | 4,271,005 | +4.21(+1.94%) |
May 11, 2018 | 212.94 | 217.70 | 212.36 | 217.22 | 3,340,034 | +4.17(+1.96%) |
May 10, 2018 | 209.81 | 213.59 | 209.09 | 213.06 | 2,379,134 | +4.10(+1.96%) |
May 09, 2018 | 212.46 | 212.79 | 208.06 | 208.96 | 3,843,862 | -2.57(-1.22%) |
May 08, 2018 | 213.07 | 213.07 | 210.27 | 211.53 | 2,958,933 | -1.59(-0.75%) |
May 07, 2018 | 215.04 | 216.05 | 212.07 | 213.12 | 3,551,616 | -1.93(-0.90%) |
May 04, 2018 | 212.50 | 215.74 | 211.65 | 215.05 | 2,193,719 | +1.59(+0.75%) |
May 03, 2018 | 211.47 | 214.05 | 209.04 | 213.46 | 2,996,285 | +0.63(+0.30%) |
May 02, 2018 | 214.58 | 215.34 | 212.28 | 212.83 | 3,885,954 | -3.09(-1.43%) |
May 01, 2018 | 216.06 | 216.50 | 213.65 | 215.92 | 2,888,738 | +0.41(+0.19%) |
Apr 30, 2018 | 219.70 | 219.70 | 215.51 | 215.51 | 3,781,004 | -3.45(-1.57%) |
Apr 27, 2018 | 216.63 | 219.28 | 216.19 | 218.96 | 2,524,868 | +2.87(+1.33%) |
Apr 26, 2018 | 214.90 | 216.82 | 213.62 | 216.08 | 2,471,119 | +1.94(+0.91%) |
Apr 25, 2018 | 212.82 | 214.32 | 210.08 | 214.14 | 3,420,942 | +0.62(+0.29%) |
Apr 24, 2018 | 215.10 | 216.35 | 212.01 | 213.52 | 3,039,837 | -0.11(-0.05%) |
Apr 23, 2018 | 214.50 | 215.34 | 212.48 | 213.63 | 3,347,461 | -0.66(-0.31%) |
Apr 20, 2018 | 215.19 | 216.15 | 212.87 | 214.29 | 3,117,495 | -0.64(-0.30%) |
Apr 19, 2018 | 215.33 | 217.22 | 214.05 | 214.93 | 2,999,880 | -0.58(-0.27%) |
Apr 18, 2018 | 217.88 | 218.56 | 215.42 | 215.51 | 3,224,978 | -1.96(-0.90%) |
Apr 17, 2018 | 218.16 | 220.31 | 215.22 | 217.47 | 6,779,359 | +7.50(+3.57%) |
Apr 16, 2018 | 207.04 | 211.36 | 206.35 | 209.97 | 4,943,426 | +5.51(+2.69%) |
Apr 13, 2018 | 205.21 | 206.15 | 203.37 | 204.46 | 2,738,582 | +0.04(+0.02%) |
Apr 12, 2018 | 204.24 | 205.80 | 203.73 | 204.42 | 2,922,732 | +2.13(+1.05%) |
Apr 11, 2018 | 204.45 | 205.47 | 202.10 | 202.29 | 3,819,490 | -4.46(-2.16%) |
Apr 10, 2018 | 205.48 | 208.00 | 203.74 | 206.75 | 3,042,035 | +3.70(+1.82%) |
Apr 09, 2018 | 205.65 | 206.15 | 202.71 | 203.05 | 3,324,888 | -1.12(-0.55%) |
Apr 06, 2018 | 206.62 | 208.03 | 202.22 | 204.17 | 3,544,987 | -4.66(-2.23%) |
Apr 05, 2018 | 209.18 | 211.12 | 206.75 | 208.83 | 3,670,969 | +0.26(+0.12%) |
Apr 04, 2018 | 201.19 | 209.20 | 200.94 | 208.57 | 5,127,010 | +3.84(+1.87%) |
Apr 03, 2018 | 200.87 | 205.21 | 200.28 | 204.73 | 5,102,932 | +6.73(+3.40%) |
Apr 02, 2018 | 199.16 | 203.28 | 195.66 | 198.01 | 6,823,376 | +2.92(+1.50%) |
Mar 29, 2018 | 195.09 | 195.09 | 195.09 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.55 | 200.48 | 197.86 | 199.19 | 3,487,682 | +0.49(+0.25%) |
Mar 27, 2018 | 200.85 | 202.34 | 197.29 | 198.70 | 4,082,908 | -1.01(-0.51%) |
Mar 26, 2018 | 196.17 | 200.02 | 195.83 | 199.71 | 3,906,434 | +5.94(+3.07%) |
Mar 23, 2018 | 196.69 | 198.49 | 193.72 | 193.77 | 6,297,721 | -2.43(-1.24%) |
Mar 22, 2018 | 202.06 | 202.07 | 196.09 | 196.19 | 6,465,348 | -6.94(-3.42%) |
Mar 21, 2018 | 206.44 | 207.34 | 203.13 | 203.13 | 3,751,254 | -3.61(-1.75%) |
Mar 20, 2018 | 205.26 | 207.49 | 204.10 | 206.74 | 3,761,473 | +1.58(+0.77%) |
Mar 19, 2018 | 207.22 | 207.82 | 203.91 | 205.16 | 3,737,513 | -2.56(-1.23%) |
Mar 16, 2018 | 209.37 | 210.83 | 207.62 | 207.72 | 6,241,845 | -1.48(-0.71%) |
Mar 15, 2018 | 205.87 | 210.37 | 205.72 | 209.20 | 3,652,910 | +3.74(+1.82%) |
Mar 14, 2018 | 207.06 | 209.12 | 205.13 | 205.46 | 3,343,426 | -1.42(-0.69%) |
Mar 13, 2018 | 203.78 | 207.91 | 203.44 | 206.89 | 3,667,952 | +3.80(+1.87%) |
Mar 12, 2018 | 206.22 | 206.94 | 203.08 | 203.08 | 3,419,520 | -2.42(-1.18%) |
Mar 09, 2018 | 206.13 | 206.50 | 202.84 | 205.51 | 5,303,219 | +0.64(+0.31%) |
Mar 08, 2018 | 207.79 | 207.84 | 204.13 | 204.87 | 3,840,177 | -1.63(-0.79%) |
Mar 07, 2018 | 207.00 | 206.50 | 3,568,014 | +0.99(+0.48%) | ||
Mar 06, 2018 | 208.00 | 208.21 | 203.43 | 205.51 | 2,916,421 | -2.00(-0.96%) |
Mar 05, 2018 | 202.96 | 208.47 | 202.43 | 207.51 | 2,891,512 | +2.90(+1.42%) |
Mar 02, 2018 | 202.81 | 205.19 | 202.25 | 204.61 | 2,876,443 | +0.67(+0.33%) |
Mar 01, 2018 | 205.08 | 208.34 | 202.38 | 203.94 | 3,861,878 | -1.55(-0.76%) |
Feb 28, 2018 | 213.00 | 213.30 | 205.43 | 205.49 | 4,807,894 | -5.78(-2.74%) |
Feb 27, 2018 | 212.98 | 214.34 | 211.20 | 211.27 | 3,190,534 | -1.40(-0.66%) |
Feb 26, 2018 | 210.47 | 213.08 | 208.71 | 212.67 | 3,638,014 | +3.54(+1.69%) |
Feb 23, 2018 | 207.07 | 209.27 | 205.26 | 209.13 | 2,634,698 | +2.79(+1.35%) |
Feb 22, 2018 | 206.34 | 3,046,411 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.49 | 208.39 | 204.54 | 204.56 | 3,701,947 | -1.39(-0.68%) |
Feb 20, 2018 | 207.08 | 207.78 | 205.02 | 205.95 | 3,488,828 | -2.46(-1.18%) |
Feb 16, 2018 | 208.41 | 208.41 | 208.41 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.32 | 208.98 | 201.48 | 205.37 | 4,988,856 | -2.51(-1.21%) |
Feb 14, 2018 | 204.40 | 208.38 | 203.46 | 207.88 | 3,167,655 | +1.94(+0.94%) |
Feb 13, 2018 | 202.76 | 206.37 | 202.06 | 205.93 | 3,656,505 | +0.86(+0.42%) |
Feb 12, 2018 | 202.11 | 207.17 | 201.85 | 205.07 | 5,405,992 | +4.30(+2.14%) |
Feb 09, 2018 | 198.08 | 202.88 | 192.64 | 200.77 | 6,851,380 | +4.09(+2.08%) |
Feb 08, 2018 | 204.74 | 205.92 | 196.52 | 196.68 | 5,386,562 | -8.50(-4.14%) |
Feb 07, 2018 | 202.01 | 208.34 | 201.27 | 205.19 | 6,131,006 | +0.58(+0.28%) |
Feb 06, 2018 | 192.81 | 205.81 | 191.00 | 204.60 | 7,594,512 | +2.15(+1.06%) |
Feb 05, 2018 | 209.70 | 211.81 | 189.43 | 202.45 | 6,765,559 | -8.24(-3.91%) |
Feb 02, 2018 | 211.71 | 214.71 | 210.06 | 210.69 | 4,358,134 | -3.03(-1.42%) |