Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 260.62 | 268.77 | 259.79 | 267.58 | 760,831 | +6.29(+2.41%) |
Jan 30, 2019 | 261.09 | 265.58 | 259.41 | 261.29 | 635,209 | +2.08(+0.80%) |
Jan 29, 2019 | 262.87 | 263.11 | 257.32 | 259.20 | 713,592 | -4.66(-1.77%) |
Jan 28, 2019 | 265.70 | 266.48 | 259.56 | 263.86 | 794,191 | -4.12(-1.54%) |
Jan 25, 2019 | 264.30 | 268.69 | 263.12 | 267.98 | 965,256 | +6.87(+2.63%) |
Jan 24, 2019 | 258.31 | 263.26 | 255.12 | 261.12 | 1,044,671 | +3.51(+1.36%) |
Jan 23, 2019 | 250.92 | 257.81 | 248.99 | 257.61 | 689,048 | +9.18(+3.69%) |
Jan 22, 2019 | 250.27 | 252.60 | 246.32 | 248.43 | 1,265,097 | -3.80(-1.51%) |
Jan 18, 2019 | 250.47 | 252.74 | 245.63 | 252.23 | 1,284,004 | +8.03(+3.29%) |
Jan 17, 2019 | 230.74 | 244.21 | 229.64 | 244.20 | 1,491,376 | +11.40(+4.90%) |
Jan 16, 2019 | 233.61 | 235.98 | 230.13 | 232.80 | 495,911 | -0.98(-0.42%) |
Jan 15, 2019 | 230.47 | 235.46 | 229.04 | 233.78 | 617,668 | +3.51(+1.52%) |
Jan 14, 2019 | 233.95 | 233.95 | 229.16 | 230.27 | 706,085 | -4.55(-1.94%) |
Jan 11, 2019 | 232.92 | 237.60 | 232.58 | 234.81 | 458,822 | +2.64(+1.14%) |
Jan 10, 2019 | 231.53 | 235.22 | 230.22 | 232.17 | 498,613 | -0.38(-0.16%) |
Jan 09, 2019 | 228.11 | 237.04 | 228.11 | 232.55 | 756,251 | +4.13(+1.81%) |
Jan 08, 2019 | 234.93 | 235.60 | 224.90 | 228.42 | 832,381 | -3.98(-1.71%) |
Jan 07, 2019 | 230.46 | 237.60 | 228.23 | 232.40 | 602,090 | +2.67(+1.16%) |
Jan 04, 2019 | 228.40 | 231.39 | 225.73 | 229.73 | 429,450 | +3.69(+1.63%) |
Jan 03, 2019 | 228.93 | 230.62 | 225.45 | 226.04 | 632,596 | -3.41(-1.48%) |
Jan 02, 2019 | 231.61 | 231.61 | 226.56 | 229.45 | 471,589 | -4.42(-1.89%) |
Dec 31, 2018 | 237.78 | 239.98 | 232.44 | 233.87 | 469,956 | -1.85(-0.78%) |
Dec 28, 2018 | 235.75 | 238.58 | 232.81 | 235.72 | 428,602 | +1.40(+0.60%) |
Dec 27, 2018 | 229.34 | 234.45 | 227.48 | 234.32 | 437,930 | -0.41(-0.18%) |
Dec 26, 2018 | 221.33 | 234.82 | 221.33 | 234.74 | 438,058 | +13.73(+6.21%) |
Dec 24, 2018 | 223.25 | 225.53 | 219.21 | 221.01 | 264,244 | -4.85(-2.15%) |
Dec 21, 2018 | 224.46 | 231.67 | 222.80 | 225.85 | 1,095,152 | +3.87(+1.74%) |
Dec 20, 2018 | 224.97 | 227.82 | 218.11 | 221.99 | 815,547 | -3.76(-1.67%) |
Dec 19, 2018 | 229.89 | 233.60 | 223.28 | 225.75 | 512,541 | -4.97(-2.15%) |
Dec 18, 2018 | 229.21 | 231.69 | 224.92 | 230.72 | 671,778 | +2.32(+1.02%) |
Dec 17, 2018 | 233.12 | 233.12 | 225.22 | 228.40 | 645,913 | -6.43(-2.74%) |
Dec 14, 2018 | 233.73 | 238.44 | 231.09 | 234.83 | 559,876 | -1.08(-0.46%) |
Dec 13, 2018 | 234.97 | 239.36 | 234.35 | 235.92 | 541,436 | +0.97(+0.41%) |
Dec 12, 2018 | 240.03 | 240.82 | 234.10 | 234.95 | 680,521 | -2.18(-0.92%) |
Dec 11, 2018 | 243.77 | 243.77 | 234.72 | 237.13 | 585,430 | -3.02(-1.26%) |
Dec 10, 2018 | 240.82 | 241.60 | 233.45 | 240.15 | 635,870 | -2.93(-1.20%) |
Dec 07, 2018 | 248.99 | 251.66 | 241.94 | 243.08 | 459,410 | -7.60(-3.03%) |
Dec 06, 2018 | 247.48 | 251.06 | 241.48 | 250.68 | 731,726 | +0.36(+0.14%) |
Dec 04, 2018 | 260.69 | 261.62 | 247.61 | 250.32 | 602,133 | -9.73(-3.74%) |
Dec 03, 2018 | 265.77 | 267.90 | 260.01 | 260.05 | 539,900 | -0.90(-0.35%) |
Nov 30, 2018 | 263.79 | 265.56 | 260.65 | 260.95 | 637,309 | -2.69(-1.02%) |
Nov 29, 2018 | 256.44 | 265.74 | 254.70 | 263.65 | 586,569 | +6.00(+2.33%) |
Nov 28, 2018 | 254.12 | 258.51 | 253.26 | 257.64 | 397,604 | +4.91(+1.94%) |
Nov 27, 2018 | 250.72 | 254.52 | 249.62 | 252.73 | 508,986 | +2.09(+0.83%) |
Nov 26, 2018 | 250.45 | 253.46 | 248.65 | 250.64 | 640,581 | +3.63(+1.47%) |
Nov 23, 2018 | 242.89 | 249.70 | 242.89 | 247.01 | 207,335 | +2.74(+1.12%) |
Nov 21, 2018 | 244.27 | 244.27 | 244.27 | 0 | +4.11(+1.71%) | |
Nov 20, 2018 | 232.32 | 240.48 | 227.44 | 240.16 | 945,949 | +2.96(+1.25%) |
Nov 19, 2018 | 248.06 | 249.85 | 234.79 | 237.19 | 840,287 | -11.81(-4.74%) |
Nov 16, 2018 | 241.90 | 254.13 | 241.90 | 249.00 | 1,182,587 | +4.70(+1.93%) |
Nov 15, 2018 | 248.62 | 249.35 | 241.83 | 244.30 | 668,973 | -6.12(-2.44%) |
Nov 14, 2018 | 251.63 | 254.74 | 248.58 | 250.42 | 416,684 | +1.33(+0.53%) |
Nov 13, 2018 | 254.03 | 256.76 | 247.92 | 249.09 | 379,448 | -4.12(-1.63%) |
Nov 12, 2018 | 257.20 | 258.25 | 251.13 | 253.21 | 425,900 | -4.95(-1.92%) |
Nov 09, 2018 | 257.06 | 258.73 | 254.03 | 258.16 | 427,848 | +1.13(+0.44%) |
Nov 08, 2018 | 253.66 | 260.18 | 253.66 | 257.03 | 515,773 | +1.58(+0.62%) |
Nov 07, 2018 | 249.03 | 256.01 | 248.03 | 255.45 | 587,591 | +7.44(+3.00%) |
Nov 06, 2018 | 244.90 | 252.78 | 244.90 | 248.01 | 595,035 | +3.11(+1.27%) |
Nov 05, 2018 | 248.23 | 250.33 | 243.94 | 244.90 | 577,412 | -4.74(-1.90%) |
Nov 02, 2018 | 251.96 | 256.02 | 245.91 | 249.64 | 572,271 | -0.71(-0.28%) |
Nov 01, 2018 | 252.04 | 253.92 | 246.06 | 250.35 | 538,541 | -2.58(-1.02%) |
Oct 31, 2018 | 254.07 | 257.13 | 250.12 | 252.93 | 719,077 | +2.41(+0.96%) |
Oct 30, 2018 | 239.95 | 251.05 | 238.73 | 250.52 | 861,987 | +9.16(+3.80%) |
Oct 29, 2018 | 248.81 | 252.44 | 239.40 | 241.35 | 608,211 | -4.47(-1.82%) |
Oct 26, 2018 | 242.74 | 247.20 | 238.08 | 245.82 | 584,492 | -0.50(-0.20%) |
Oct 25, 2018 | 241.63 | 247.55 | 239.46 | 246.32 | 566,001 | +5.91(+2.46%) |
Oct 24, 2018 | 250.01 | 250.12 | 239.86 | 240.41 | 587,616 | -9.72(-3.89%) |
Oct 23, 2018 | 249.36 | 250.77 | 246.57 | 250.13 | 630,008 | -1.82(-0.72%) |
Oct 22, 2018 | 252.36 | 255.95 | 251.55 | 251.95 | 1,002,424 | +0.00(+0.00%) |
Oct 19, 2018 | 250.24 | 254.98 | 247.28 | 251.95 | 848,363 | +1.29(+0.51%) |
Oct 18, 2018 | 250.53 | 252.82 | 244.89 | 250.66 | 875,036 | -1.23(-0.49%) |
Oct 17, 2018 | 245.92 | 252.56 | 240.03 | 251.89 | 1,023,422 | +7.58(+3.10%) |
Oct 16, 2018 | 249.17 | 251.85 | 242.02 | 244.31 | 2,540,619 | -12.52(-4.88%) |
Oct 15, 2018 | 261.50 | 263.35 | 256.21 | 256.83 | 1,021,204 | -4.14(-1.59%) |
Oct 12, 2018 | 259.20 | 264.37 | 256.48 | 260.97 | 619,880 | +6.08(+2.38%) |
Oct 11, 2018 | 257.42 | 261.65 | 251.64 | 254.90 | 721,879 | -3.80(-1.47%) |
Oct 10, 2018 | 267.41 | 268.90 | 258.08 | 258.70 | 651,831 | -8.71(-3.26%) |
Oct 09, 2018 | 265.21 | 271.61 | 261.19 | 267.41 | 389,837 | +3.71(+1.41%) |
Oct 08, 2018 | 263.76 | 265.63 | 259.23 | 263.70 | 365,021 | -2.51(-0.94%) |
Oct 05, 2018 | 266.03 | 268.68 | 262.65 | 266.21 | 359,409 | +1.07(+0.40%) |
Oct 04, 2018 | 266.87 | 270.37 | 263.74 | 265.14 | 414,024 | -3.98(-1.48%) |
Oct 03, 2018 | 267.24 | 270.24 | 265.27 | 269.12 | 366,062 | +3.50(+1.32%) |
Oct 02, 2018 | 269.93 | 269.93 | 264.54 | 265.62 | 309,073 | -3.05(-1.13%) |
Oct 01, 2018 | 279.34 | 279.34 | 267.96 | 268.67 | 506,695 | -8.73(-3.15%) |
Sep 28, 2018 | 275.91 | 280.00 | 275.60 | 277.40 | 434,649 | +1.27(+0.46%) |
Sep 27, 2018 | 274.46 | 276.58 | 272.86 | 276.13 | 546,913 | +4.02(+1.48%) |
Sep 26, 2018 | 273.73 | 275.21 | 269.34 | 272.12 | 439,282 | -1.51(-0.55%) |
Sep 25, 2018 | 272.48 | 276.18 | 272.42 | 273.63 | 703,822 | +1.69(+0.62%) |
Sep 24, 2018 | 268.64 | 272.89 | 265.75 | 271.94 | 624,371 | +2.61(+0.97%) |
Sep 21, 2018 | 267.10 | 272.41 | 266.98 | 269.33 | 925,623 | +3.30(+1.24%) |
Sep 20, 2018 | 265.25 | 266.88 | 262.49 | 266.03 | 649,800 | +3.05(+1.16%) |
Sep 19, 2018 | 265.35 | 265.35 | 261.36 | 262.98 | 494,821 | -2.20(-0.83%) |
Sep 18, 2018 | 258.13 | 267.72 | 258.12 | 265.18 | 677,236 | +6.79(+2.63%) |
Sep 17, 2018 | 262.44 | 262.78 | 257.48 | 258.39 | 754,420 | -5.13(-1.95%) |
Sep 14, 2018 | 269.07 | 269.07 | 262.20 | 263.52 | 785,238 | -4.51(-1.68%) |
Sep 13, 2018 | 269.12 | 269.29 | 265.23 | 268.03 | 293,927 | +0.14(+0.05%) |
Sep 12, 2018 | 268.93 | 269.69 | 265.80 | 267.89 | 544,957 | -1.30(-0.48%) |
Sep 11, 2018 | 274.49 | 276.02 | 268.76 | 269.19 | 430,681 | -6.72(-2.44%) |
Sep 10, 2018 | 277.38 | 278.08 | 275.23 | 275.91 | 365,187 | -0.27(-0.10%) |
Sep 07, 2018 | 271.50 | 279.11 | 271.50 | 276.18 | 313,360 | +3.32(+1.22%) |
Sep 06, 2018 | 272.60 | 275.04 | 269.99 | 272.86 | 691,623 | +0.68(+0.25%) |
Sep 05, 2018 | 278.96 | 279.05 | 271.19 | 272.18 | 575,426 | -6.38(-2.29%) |
Sep 04, 2018 | 280.72 | 281.43 | 277.95 | 278.56 | 445,064 | -1.84(-0.66%) |
Aug 31, 2018 | 280.40 | 280.40 | 280.40 | 0 | -1.98(-0.70%) | |
Aug 30, 2018 | 281.75 | 283.71 | 281.08 | 282.38 | 230,835 | +0.03(+0.01%) |
Aug 29, 2018 | 282.98 | 286.77 | 281.82 | 282.35 | 428,322 | +1.14(+0.40%) |
Aug 28, 2018 | 280.34 | 281.56 | 275.23 | 281.22 | 446,405 | +1.45(+0.52%) |
Aug 27, 2018 | 280.81 | 281.75 | 277.47 | 279.77 | 482,325 | -0.06(-0.02%) |
Aug 24, 2018 | 271.83 | 282.07 | 271.83 | 279.83 | 724,999 | +8.03(+2.95%) |
Aug 23, 2018 | 274.46 | 276.60 | 271.35 | 271.80 | 309,245 | -2.01(-0.73%) |
Aug 22, 2018 | 269.46 | 274.24 | 268.94 | 273.81 | 460,955 | +3.92(+1.45%) |
Aug 21, 2018 | 268.07 | 271.74 | 267.47 | 269.89 | 293,146 | +2.46(+0.92%) |
Aug 20, 2018 | 267.71 | 269.14 | 264.70 | 267.43 | 421,461 | -0.27(-0.10%) |
Aug 17, 2018 | 270.27 | 271.48 | 266.88 | 267.70 | 351,266 | -2.52(-0.93%) |
Aug 16, 2018 | 268.57 | 272.24 | 267.57 | 270.22 | 672,872 | +3.31(+1.24%) |
Aug 15, 2018 | 268.13 | 270.29 | 264.06 | 266.90 | 587,380 | -3.12(-1.15%) |
Aug 14, 2018 | 272.65 | 272.65 | 267.55 | 270.02 | 1,024,650 | -1.02(-0.38%) |
Aug 13, 2018 | 275.28 | 275.28 | 269.45 | 271.05 | 356,249 | -2.55(-0.93%) |
Aug 10, 2018 | 272.14 | 275.83 | 270.95 | 273.59 | 484,681 | -0.13(-0.05%) |
Aug 09, 2018 | 269.44 | 277.28 | 268.57 | 273.72 | 604,496 | +4.25(+1.58%) |
Aug 08, 2018 | 260.91 | 270.03 | 260.15 | 269.47 | 593,350 | +8.89(+3.41%) |
Aug 07, 2018 | 261.34 | 262.51 | 258.78 | 260.57 | 472,359 | -2.53(-0.96%) |
Aug 06, 2018 | 262.47 | 265.28 | 260.67 | 263.10 | 514,682 | +0.60(+0.23%) |
Aug 03, 2018 | 260.62 | 262.85 | 257.25 | 262.50 | 653,553 | +2.58(+0.99%) |
Aug 02, 2018 | 253.20 | 260.79 | 253.20 | 259.92 | 1,045,814 | +6.02(+2.37%) |
Aug 01, 2018 | 247.47 | 254.27 | 246.84 | 253.90 | 1,050,590 | +7.21(+2.92%) |
Jul 31, 2018 | 239.49 | 247.08 | 238.21 | 246.68 | 727,048 | +5.87(+2.44%) |
Jul 30, 2018 | 244.36 | 245.66 | 240.40 | 240.81 | 747,815 | -4.03(-1.65%) |
Jul 27, 2018 | 246.88 | 247.11 | 243.99 | 244.84 | 743,419 | +0.66(+0.27%) |
Jul 26, 2018 | 245.98 | 247.06 | 243.86 | 244.19 | 537,585 | -2.07(-0.84%) |
Jul 25, 2018 | 247.32 | 249.95 | 245.18 | 246.25 | 677,116 | -0.82(-0.33%) |
Jul 24, 2018 | 255.04 | 255.04 | 246.09 | 247.07 | 972,434 | -8.15(-3.19%) |
Jul 23, 2018 | 259.94 | 259.96 | 254.70 | 255.22 | 735,223 | -5.09(-1.96%) |
Jul 20, 2018 | 258.27 | 265.30 | 258.27 | 260.31 | 625,047 | +0.39(+0.15%) |
Jul 19, 2018 | 258.27 | 267.45 | 256.30 | 259.92 | 2,097,799 | -6.51(-2.44%) |
Jul 18, 2018 | 264.88 | 267.55 | 263.13 | 266.43 | 1,149,181 | +1.54(+0.58%) |
Jul 17, 2018 | 261.58 | 265.69 | 260.74 | 264.88 | 899,297 | +2.68(+1.02%) |
Jul 16, 2018 | 264.82 | 266.43 | 261.20 | 262.21 | 377,059 | -2.07(-0.79%) |
Jul 13, 2018 | 262.23 | 266.11 | 261.95 | 264.28 | 485,726 | +2.23(+0.85%) |
Jul 12, 2018 | 263.58 | 263.58 | 260.96 | 262.06 | 367,849 | -0.59(-0.23%) |
Jul 11, 2018 | 254.89 | 263.65 | 254.89 | 262.65 | 834,691 | +6.83(+2.67%) |
Jul 10, 2018 | 261.54 | 263.53 | 255.26 | 255.82 | 690,657 | -5.52(-2.11%) |
Jul 09, 2018 | 264.85 | 265.03 | 260.77 | 261.34 | 563,487 | -0.83(-0.32%) |
Jul 06, 2018 | 261.98 | 263.80 | 261.44 | 262.17 | 513,193 | +1.32(+0.51%) |
Jul 05, 2018 | 263.63 | 264.71 | 257.93 | 260.85 | 569,151 | -2.25(-0.85%) |
Jul 03, 2018 | 263.09 | 263.09 | 263.09 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 261.69 | 264.26 | 259.73 | 263.91 | 528,226 | -1.10(-0.41%) |
Jun 29, 2018 | 266.76 | 267.07 | 263.14 | 265.01 | 338,970 | +0.08(+0.03%) |
Jun 28, 2018 | 262.88 | 266.13 | 262.22 | 264.93 | 345,903 | +0.58(+0.22%) |
Jun 27, 2018 | 266.40 | 267.81 | 262.64 | 264.35 | 550,016 | -1.54(-0.58%) |
Jun 26, 2018 | 264.82 | 268.76 | 261.62 | 265.89 | 1,289,412 | +3.38(+1.29%) |
Jun 25, 2018 | 274.45 | 275.64 | 259.73 | 262.51 | 1,258,634 | -12.10(-4.41%) |
Jun 22, 2018 | 275.82 | 275.94 | 271.74 | 274.61 | 559,986 | +1.53(+0.56%) |
Jun 21, 2018 | 271.62 | 274.87 | 268.61 | 273.07 | 826,109 | +2.69(+0.99%) |
Jun 20, 2018 | 272.38 | 272.38 | 268.31 | 270.39 | 625,273 | +0.48(+0.18%) |
Jun 19, 2018 | 264.59 | 270.52 | 263.24 | 269.91 | 717,856 | +5.32(+2.01%) |
Jun 18, 2018 | 260.32 | 265.98 | 258.63 | 264.59 | 542,141 | +4.12(+1.58%) |
Jun 15, 2018 | 260.49 | 257.00 | 260.47 | 595,574 | +3.47(+1.35%) | |
Jun 14, 2018 | 257.72 | 257.72 | 254.18 | 257.00 | 573,880 | +0.58(+0.23%) |
Jun 13, 2018 | 256.16 | 258.80 | 255.76 | 256.42 | 510,455 | +0.36(+0.14%) |
Jun 12, 2018 | 252.66 | 256.46 | 251.83 | 256.07 | 587,975 | +3.21(+1.27%) |
Jun 11, 2018 | 252.60 | 253.74 | 251.22 | 252.85 | 483,653 | -0.25(-0.10%) |
Jun 08, 2018 | 247.76 | 254.62 | 246.56 | 253.10 | 716,096 | -1.87(-0.73%) |
Jun 07, 2018 | 253.27 | 256.41 | 250.92 | 254.98 | 948,872 | +2.26(+0.89%) |
Jun 06, 2018 | 252.90 | 252.72 | 872,609 | +6.56(+2.67%) | ||
Jun 05, 2018 | 239.10 | 246.74 | 239.02 | 246.16 | 859,036 | +6.79(+2.83%) |
Jun 04, 2018 | 236.96 | 239.94 | 236.76 | 239.37 | 520,988 | +2.38(+1.00%) |
Jun 01, 2018 | 237.53 | 241.28 | 236.77 | 236.99 | 594,692 | +1.28(+0.54%) |
May 31, 2018 | 235.37 | 236.72 | 233.51 | 235.71 | 618,360 | -0.21(-0.09%) |
May 30, 2018 | 231.98 | 237.76 | 231.44 | 235.91 | 626,154 | +5.53(+2.40%) |
May 29, 2018 | 233.81 | 233.81 | 227.93 | 230.38 | 719,349 | -4.25(-1.81%) |
May 25, 2018 | 234.64 | 234.64 | 234.64 | 0 | -1.78(-0.75%) | |
May 24, 2018 | 234.26 | 237.97 | 234.05 | 236.42 | 555,905 | +2.58(+1.10%) |
May 23, 2018 | 232.45 | 234.56 | 232.19 | 233.84 | 555,376 | +1.20(+0.52%) |
May 22, 2018 | 233.61 | 233.87 | 231.24 | 232.64 | 339,758 | -0.15(-0.06%) |
May 21, 2018 | 230.01 | 233.65 | 229.47 | 232.79 | 572,587 | +3.29(+1.43%) |
May 18, 2018 | 231.78 | 232.44 | 228.00 | 229.50 | 744,551 | -1.58(-0.69%) |
May 17, 2018 | 230.65 | 233.09 | 230.57 | 231.09 | 358,549 | -0.74(-0.32%) |
May 16, 2018 | 231.03 | 234.14 | 231.03 | 231.83 | 416,065 | +0.22(+0.10%) |
May 15, 2018 | 231.57 | 232.12 | 227.58 | 231.60 | 452,260 | +0.90(+0.39%) |
May 14, 2018 | 233.97 | 234.05 | 230.21 | 230.70 | 442,334 | -3.53(-1.51%) |
May 11, 2018 | 234.21 | 235.37 | 232.34 | 234.24 | 347,480 | +0.18(+0.08%) |
May 10, 2018 | 234.79 | 236.33 | 233.81 | 234.06 | 611,370 | -0.18(-0.08%) |
May 09, 2018 | 233.85 | 234.66 | 229.88 | 234.24 | 579,837 | -0.47(-0.20%) |
May 08, 2018 | 234.14 | 234.91 | 232.45 | 234.71 | 669,666 | -0.08(-0.04%) |
May 07, 2018 | 233.88 | 235.26 | 233.07 | 234.79 | 603,762 | +2.12(+0.91%) |
May 04, 2018 | 230.03 | 233.57 | 229.14 | 232.67 | 328,260 | +2.26(+0.98%) |
May 03, 2018 | 227.84 | 230.92 | 226.32 | 230.41 | 589,427 | +1.45(+0.63%) |
May 02, 2018 | 231.27 | 231.49 | 228.13 | 228.96 | 556,469 | -3.19(-1.37%) |
May 01, 2018 | 226.96 | 233.22 | 225.94 | 232.15 | 688,883 | +5.58(+2.46%) |
Apr 30, 2018 | 234.32 | 234.32 | 226.55 | 226.57 | 897,647 | -6.27(-2.69%) |
Apr 27, 2018 | 236.18 | 236.95 | 231.65 | 232.84 | 1,053,741 | -2.05(-0.87%) |
Apr 26, 2018 | 233.90 | 239.01 | 230.57 | 234.89 | 1,823,370 | +16.01(+7.31%) |
Apr 25, 2018 | 217.73 | 220.46 | 216.22 | 218.88 | 901,234 | +1.60(+0.74%) |
Apr 24, 2018 | 225.29 | 225.36 | 214.81 | 217.28 | 951,337 | -7.18(-3.20%) |
Apr 23, 2018 | 224.59 | 228.51 | 223.49 | 224.46 | 701,139 | +0.52(+0.23%) |
Apr 20, 2018 | 224.53 | 225.97 | 223.27 | 223.95 | 520,316 | -1.65(-0.73%) |
Apr 19, 2018 | 222.84 | 226.27 | 222.03 | 225.59 | 428,415 | +2.34(+1.05%) |
Apr 18, 2018 | 222.48 | 224.21 | 221.71 | 223.25 | 426,335 | +0.97(+0.43%) |
Apr 17, 2018 | 219.91 | 223.94 | 219.61 | 222.29 | 441,841 | +4.51(+2.07%) |
Apr 16, 2018 | 216.57 | 220.10 | 216.07 | 217.78 | 377,231 | +1.90(+0.88%) |
Apr 13, 2018 | 217.81 | 218.65 | 215.27 | 215.88 | 563,931 | -1.09(-0.50%) |
Apr 12, 2018 | 217.53 | 219.91 | 216.82 | 216.96 | 425,452 | +0.45(+0.21%) |
Apr 11, 2018 | 216.32 | 218.20 | 215.28 | 216.51 | 348,560 | -0.66(-0.30%) |
Apr 10, 2018 | 219.34 | 219.95 | 216.38 | 217.17 | 474,957 | -0.68(-0.31%) |
Apr 09, 2018 | 218.09 | 220.45 | 217.35 | 217.85 | 406,038 | +0.91(+0.42%) |
Apr 06, 2018 | 219.03 | 220.95 | 215.79 | 216.94 | 702,281 | -4.06(-1.84%) |
Apr 05, 2018 | 218.64 | 221.42 | 217.75 | 221.00 | 651,207 | +4.07(+1.88%) |
Apr 04, 2018 | 211.54 | 217.47 | 211.12 | 216.94 | 1,094,867 | -1.89(-0.87%) |
Apr 03, 2018 | 217.37 | 219.75 | 215.70 | 218.83 | 575,104 | +2.86(+1.32%) |
Apr 02, 2018 | 218.66 | 222.07 | 214.25 | 215.97 | 782,666 | -2.94(-1.34%) |
Mar 29, 2018 | 218.91 | 218.91 | 218.91 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 217.44 | 219.72 | 216.78 | 219.20 | 787,962 | +2.15(+0.99%) |
Mar 27, 2018 | 217.45 | 219.12 | 215.08 | 217.06 | 848,265 | +0.28(+0.13%) |
Mar 26, 2018 | 214.26 | 217.30 | 212.04 | 216.78 | 675,053 | +4.34(+2.04%) |
Mar 23, 2018 | 212.96 | 216.63 | 211.77 | 212.44 | 852,554 | +0.24(+0.11%) |
Mar 22, 2018 | 213.17 | 217.03 | 212.15 | 212.20 | 977,222 | -1.74(-0.82%) |
Mar 21, 2018 | 216.94 | 217.79 | 213.45 | 213.94 | 547,134 | -3.12(-1.44%) |
Mar 20, 2018 | 213.70 | 218.28 | 213.24 | 217.07 | 612,613 | +3.67(+1.72%) |
Mar 19, 2018 | 214.45 | 215.84 | 212.67 | 213.39 | 678,720 | -1.99(-0.92%) |
Mar 16, 2018 | 213.22 | 217.47 | 213.19 | 215.38 | 964,944 | +2.78(+1.31%) |
Mar 15, 2018 | 213.11 | 213.95 | 211.91 | 212.59 | 862,559 | +0.15(+0.07%) |
Mar 14, 2018 | 211.52 | 214.07 | 210.22 | 212.44 | 420,638 | +0.76(+0.36%) |
Mar 13, 2018 | 213.38 | 214.99 | 211.11 | 211.69 | 722,375 | -1.21(-0.57%) |
Mar 12, 2018 | 215.52 | 217.38 | 212.76 | 212.89 | 914,790 | -2.40(-1.12%) |
Mar 09, 2018 | 209.81 | 215.47 | 208.29 | 215.29 | 702,690 | +6.99(+3.36%) |
Mar 08, 2018 | 209.26 | 211.90 | 207.39 | 208.30 | 621,392 | -0.17(-0.08%) |
Mar 07, 2018 | 209.19 | 205.99 | 208.47 | 807,235 | +1.42(+0.69%) | |
Mar 06, 2018 | 208.97 | 209.26 | 204.39 | 207.05 | 1,032,112 | +1.71(+0.83%) |
Mar 05, 2018 | 207.91 | 207.91 | 203.83 | 205.34 | 994,242 | -3.26(-1.56%) |
Mar 02, 2018 | 206.35 | 209.59 | 205.29 | 208.60 | 933,886 | +0.26(+0.13%) |
Mar 01, 2018 | 207.57 | 211.12 | 205.04 | 208.34 | 961,049 | +0.38(+0.18%) |
Feb 28, 2018 | 211.51 | 213.41 | 207.84 | 207.96 | 982,321 | -3.80(-1.79%) |
Feb 27, 2018 | 214.10 | 215.98 | 211.41 | 211.75 | 678,244 | -1.45(-0.68%) |
Feb 26, 2018 | 215.72 | 216.02 | 212.68 | 213.20 | 1,048,996 | -0.78(-0.36%) |
Feb 23, 2018 | 213.16 | 214.35 | 210.40 | 213.98 | 1,085,339 | +1.73(+0.82%) |
Feb 22, 2018 | 212.25 | 1,916,001 | -3.30(-1.53%) | |||
Feb 21, 2018 | 207.71 | 220.66 | 207.35 | 215.55 | 3,646,469 | +8.45(+4.08%) |
Feb 20, 2018 | 201.49 | 212.34 | 194.96 | 207.09 | 5,101,450 | +0.70(+0.34%) |
Feb 16, 2018 | 206.39 | 206.39 | 206.39 | 0 | +2.84(+1.40%) | |
Feb 15, 2018 | 198.50 | 205.45 | 198.30 | 203.55 | 1,496,220 | +7.41(+3.78%) |
Feb 14, 2018 | 193.08 | 197.07 | 192.15 | 196.15 | 982,133 | +1.66(+0.86%) |
Feb 13, 2018 | 197.34 | 199.10 | 190.18 | 194.48 | 1,363,747 | -3.62(-1.83%) |
Feb 12, 2018 | 194.87 | 198.91 | 192.63 | 198.10 | 1,008,696 | +5.40(+2.80%) |
Feb 09, 2018 | 187.26 | 194.06 | 186.07 | 192.70 | 1,313,830 | +7.03(+3.79%) |
Feb 08, 2018 | 196.96 | 197.05 | 185.61 | 185.66 | 1,544,352 | -11.91(-6.03%) |
Feb 07, 2018 | 194.32 | 198.90 | 194.18 | 197.58 | 943,916 | +2.66(+1.37%) |
Feb 06, 2018 | 189.01 | 197.14 | 187.48 | 194.91 | 1,493,684 | -2.17(-1.10%) |
Feb 05, 2018 | 196.72 | 200.80 | 192.36 | 197.08 | 1,006,915 | -3.37(-1.68%) |
Feb 02, 2018 | 203.02 | 204.66 | 200.19 | 200.45 | 838,848 | -4.01(-1.96%) |