Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 273.65 | 278.85 | 272.55 | 278.24 | 462,471 | +6.61(+2.43%) |
Mar 28, 2019 | 269.36 | 273.40 | 268.17 | 271.63 | 415,542 | +3.50(+1.30%) |
Mar 27, 2019 | 268.25 | 270.13 | 265.85 | 268.13 | 384,396 | +0.62(+0.23%) |
Mar 26, 2019 | 269.91 | 269.91 | 264.97 | 267.51 | 455,800 | -0.25(-0.09%) |
Mar 25, 2019 | 269.86 | 271.13 | 266.41 | 267.76 | 333,694 | -2.69(-0.99%) |
Mar 22, 2019 | 281.00 | 281.00 | 270.31 | 270.45 | 482,696 | -11.53(-4.09%) |
Mar 21, 2019 | 275.52 | 282.57 | 275.31 | 281.98 | 335,490 | +6.44(+2.34%) |
Mar 20, 2019 | 276.94 | 281.10 | 273.28 | 275.55 | 254,533 | -1.41(-0.51%) |
Mar 19, 2019 | 281.20 | 281.23 | 276.39 | 276.95 | 376,266 | -2.33(-0.83%) |
Mar 18, 2019 | 275.01 | 279.54 | 275.01 | 279.28 | 257,875 | +4.51(+1.64%) |
Mar 15, 2019 | 274.98 | 277.37 | 273.93 | 274.77 | 480,316 | -0.32(-0.12%) |
Mar 14, 2019 | 277.07 | 277.07 | 273.18 | 275.10 | 415,157 | -1.81(-0.65%) |
Mar 13, 2019 | 274.46 | 277.98 | 273.97 | 276.91 | 433,672 | +3.81(+1.39%) |
Mar 12, 2019 | 273.41 | 273.82 | 271.00 | 273.10 | 334,115 | +0.35(+0.13%) |
Mar 11, 2019 | 269.59 | 273.33 | 268.46 | 272.75 | 236,318 | +1.47(+0.54%) |
Mar 08, 2019 | 273.28 | 273.97 | 269.23 | 271.28 | 386,005 | -3.98(-1.44%) |
Mar 07, 2019 | 278.06 | 279.08 | 273.51 | 275.25 | 355,834 | -4.39(-1.57%) |
Mar 06, 2019 | 279.21 | 282.31 | 277.38 | 279.64 | 338,315 | +1.06(+0.38%) |
Mar 05, 2019 | 280.75 | 280.86 | 278.02 | 278.58 | 460,610 | -1.22(-0.44%) |
Mar 04, 2019 | 280.54 | 283.85 | 278.03 | 279.80 | 437,831 | +0.08(+0.03%) |
Mar 01, 2019 | 285.46 | 286.67 | 276.89 | 279.72 | 683,215 | -2.07(-0.73%) |
Feb 28, 2019 | 287.23 | 288.26 | 281.55 | 281.79 | 365,457 | -5.87(-2.04%) |
Feb 27, 2019 | 283.94 | 287.75 | 283.94 | 287.66 | 379,176 | +2.38(+0.83%) |
Feb 26, 2019 | 288.56 | 288.94 | 285.20 | 285.29 | 284,014 | -2.62(-0.91%) |
Feb 25, 2019 | 290.14 | 291.28 | 287.60 | 287.90 | 382,302 | -0.92(-0.32%) |
Feb 22, 2019 | 286.69 | 289.01 | 286.14 | 288.82 | 251,027 | +2.57(+0.90%) |
Feb 21, 2019 | 288.39 | 289.56 | 285.04 | 286.25 | 391,402 | -1.34(-0.47%) |
Feb 20, 2019 | 290.41 | 290.41 | 285.87 | 287.59 | 490,862 | -3.34(-1.15%) |
Feb 19, 2019 | 291.82 | 293.00 | 290.46 | 290.93 | 316,912 | -1.82(-0.62%) |
Feb 15, 2019 | 291.25 | 292.85 | 288.88 | 292.75 | 354,748 | +4.45(+1.54%) |
Feb 14, 2019 | 287.99 | 290.99 | 285.66 | 288.30 | 316,315 | -1.39(-0.48%) |
Feb 13, 2019 | 289.79 | 290.85 | 283.97 | 289.69 | 431,818 | +0.73(+0.25%) |
Feb 12, 2019 | 285.52 | 291.13 | 284.72 | 288.96 | 514,489 | +5.25(+1.85%) |
Feb 11, 2019 | 279.25 | 284.17 | 278.91 | 283.70 | 398,844 | +5.93(+2.13%) |
Feb 08, 2019 | 278.40 | 279.55 | 276.07 | 277.78 | 391,629 | -1.17(-0.42%) |
Feb 07, 2019 | 277.52 | 282.12 | 276.80 | 278.95 | 425,537 | -0.42(-0.15%) |
Feb 06, 2019 | 275.66 | 281.32 | 274.96 | 279.38 | 444,647 | +3.25(+1.18%) |
Feb 05, 2019 | 274.81 | 276.31 | 272.12 | 276.13 | 388,508 | +1.27(+0.46%) |
Feb 04, 2019 | 269.42 | 275.20 | 268.21 | 274.86 | 333,227 | +5.64(+2.10%) |
Feb 01, 2019 | 272.03 | 275.17 | 268.25 | 269.21 | 465,859 | -2.68(-0.98%) |
Jan 31, 2019 | 272.06 | 274.12 | 268.62 | 271.89 | 710,662 | -0.64(-0.23%) |
Jan 30, 2019 | 275.22 | 275.22 | 267.71 | 272.53 | 731,865 | -0.07(-0.03%) |
Jan 29, 2019 | 267.22 | 272.65 | 265.33 | 272.60 | 459,905 | +6.66(+2.50%) |
Jan 28, 2019 | 266.20 | 267.92 | 264.02 | 265.94 | 470,188 | -2.67(-0.99%) |
Jan 25, 2019 | 265.00 | 268.73 | 262.42 | 268.62 | 896,301 | +5.16(+1.96%) |
Jan 24, 2019 | 265.27 | 271.53 | 258.38 | 263.45 | 1,734,392 | -10.07(-3.68%) |
Jan 23, 2019 | 278.00 | 280.98 | 272.28 | 273.52 | 1,129,425 | -3.18(-1.15%) |
Jan 22, 2019 | 279.47 | 281.63 | 274.77 | 276.70 | 610,274 | -4.40(-1.57%) |
Jan 18, 2019 | 278.23 | 284.35 | 277.47 | 281.10 | 748,221 | +5.62(+2.04%) |
Jan 17, 2019 | 266.04 | 277.07 | 266.04 | 275.47 | 859,587 | +9.64(+3.63%) |
Jan 16, 2019 | 270.09 | 271.81 | 265.61 | 265.83 | 630,361 | -4.06(-1.50%) |
Jan 15, 2019 | 264.16 | 271.82 | 260.20 | 269.89 | 746,097 | +11.05(+4.27%) |
Jan 14, 2019 | 260.12 | 262.36 | 258.77 | 258.84 | 443,977 | -3.03(-1.16%) |
Jan 11, 2019 | 261.52 | 262.55 | 259.01 | 261.87 | 311,912 | +0.01(+0.00%) |
Jan 10, 2019 | 256.91 | 261.93 | 254.42 | 261.86 | 449,522 | +4.12(+1.60%) |
Jan 09, 2019 | 254.05 | 260.49 | 251.76 | 257.74 | 659,141 | +0.95(+0.37%) |
Jan 08, 2019 | 255.41 | 258.44 | 248.90 | 256.79 | 933,975 | +1.70(+0.67%) |
Jan 07, 2019 | 256.87 | 260.40 | 251.93 | 255.08 | 713,066 | -1.84(-0.72%) |
Jan 04, 2019 | 251.11 | 259.08 | 250.38 | 256.93 | 575,154 | +10.21(+4.14%) |
Jan 03, 2019 | 253.50 | 254.87 | 245.14 | 246.72 | 967,293 | -7.86(-3.09%) |
Jan 02, 2019 | 256.70 | 257.64 | 252.75 | 254.58 | 857,454 | -5.32(-2.05%) |
Dec 31, 2018 | 259.29 | 262.19 | 257.12 | 259.90 | 500,190 | +0.82(+0.32%) |
Dec 28, 2018 | 260.50 | 263.12 | 258.10 | 259.08 | 366,234 | -0.42(-0.16%) |
Dec 27, 2018 | 254.94 | 259.50 | 250.73 | 259.50 | 429,042 | +3.02(+1.18%) |
Dec 26, 2018 | 246.74 | 256.66 | 245.18 | 256.48 | 396,281 | +11.25(+4.59%) |
Dec 24, 2018 | 249.99 | 251.59 | 244.91 | 245.24 | 268,238 | -5.32(-2.12%) |
Dec 21, 2018 | 253.22 | 259.84 | 250.12 | 250.56 | 1,033,951 | -2.70(-1.06%) |
Dec 20, 2018 | 254.85 | 258.32 | 249.74 | 253.25 | 797,561 | -3.03(-1.18%) |
Dec 19, 2018 | 260.36 | 264.55 | 255.41 | 256.28 | 709,971 | -4.08(-1.57%) |
Dec 18, 2018 | 262.28 | 265.71 | 257.73 | 260.36 | 733,740 | -1.52(-0.58%) |
Dec 17, 2018 | 261.34 | 267.69 | 258.98 | 261.88 | 648,915 | +0.09(+0.04%) |
Dec 14, 2018 | 260.26 | 265.79 | 260.25 | 261.79 | 508,882 | -1.10(-0.42%) |
Dec 13, 2018 | 265.82 | 268.99 | 261.46 | 262.89 | 586,477 | -2.02(-0.76%) |
Dec 12, 2018 | 267.89 | 270.73 | 264.15 | 264.90 | 476,256 | +0.98(+0.37%) |
Dec 11, 2018 | 264.05 | 270.48 | 261.48 | 263.92 | 537,622 | +1.31(+0.50%) |
Dec 10, 2018 | 265.19 | 266.40 | 258.05 | 262.61 | 688,146 | -3.79(-1.42%) |
Dec 07, 2018 | 276.46 | 279.04 | 265.61 | 266.41 | 539,519 | -9.33(-3.38%) |
Dec 06, 2018 | 271.15 | 276.35 | 266.54 | 275.74 | 731,364 | -0.95(-0.34%) |
Dec 04, 2018 | 291.02 | 292.56 | 276.43 | 276.69 | 758,108 | -15.27(-5.23%) |
Dec 03, 2018 | 292.61 | 295.53 | 287.81 | 291.96 | 564,253 | +2.90(+1.00%) |
Nov 30, 2018 | 286.45 | 290.46 | 284.51 | 289.06 | 652,290 | +2.62(+0.92%) |
Nov 29, 2018 | 285.22 | 288.85 | 284.39 | 286.44 | 475,778 | -0.48(-0.17%) |
Nov 28, 2018 | 280.88 | 287.07 | 276.85 | 286.91 | 729,154 | +6.66(+2.38%) |
Nov 27, 2018 | 283.32 | 283.62 | 278.70 | 280.25 | 483,423 | -3.19(-1.13%) |
Nov 26, 2018 | 276.92 | 284.46 | 276.72 | 283.44 | 541,740 | +9.19(+3.35%) |
Nov 23, 2018 | 277.25 | 277.75 | 274.11 | 274.25 | 143,951 | -4.20(-1.51%) |
Nov 21, 2018 | 278.44 | 278.44 | 278.44 | 0 | +5.09(+1.86%) | |
Nov 20, 2018 | 275.68 | 278.94 | 271.54 | 273.36 | 619,342 | -7.47(-2.66%) |
Nov 19, 2018 | 284.90 | 289.67 | 280.36 | 280.83 | 720,195 | -5.03(-1.76%) |
Nov 16, 2018 | 280.42 | 286.67 | 278.65 | 285.86 | 656,418 | +4.10(+1.45%) |
Nov 15, 2018 | 275.69 | 282.80 | 272.91 | 281.76 | 678,618 | +5.27(+1.91%) |
Nov 14, 2018 | 273.29 | 278.41 | 273.05 | 276.49 | 706,425 | +4.07(+1.49%) |
Nov 13, 2018 | 268.96 | 275.24 | 268.05 | 272.42 | 597,974 | +3.94(+1.47%) |
Nov 12, 2018 | 270.60 | 271.86 | 265.97 | 268.48 | 533,919 | -1.91(-0.70%) |
Nov 09, 2018 | 267.63 | 271.37 | 266.09 | 270.38 | 511,598 | +0.67(+0.25%) |
Nov 08, 2018 | 270.94 | 272.70 | 268.84 | 269.71 | 415,624 | -1.51(-0.56%) |
Nov 07, 2018 | 266.12 | 271.93 | 263.78 | 271.22 | 495,017 | +7.73(+2.93%) |
Nov 06, 2018 | 260.53 | 265.52 | 259.16 | 263.49 | 628,002 | +0.48(+0.18%) |
Nov 05, 2018 | 265.02 | 266.56 | 260.66 | 263.01 | 598,697 | -2.00(-0.75%) |
Nov 02, 2018 | 266.34 | 268.04 | 260.76 | 265.01 | 585,776 | +2.49(+0.95%) |
Nov 01, 2018 | 260.96 | 263.56 | 254.53 | 262.51 | 845,873 | +2.34(+0.90%) |
Oct 31, 2018 | 262.13 | 265.92 | 259.98 | 260.18 | 1,129,051 | +0.75(+0.29%) |
Oct 30, 2018 | 252.47 | 259.60 | 251.24 | 259.43 | 1,033,612 | +6.96(+2.76%) |
Oct 29, 2018 | 255.19 | 258.46 | 249.51 | 252.47 | 980,567 | +0.78(+0.31%) |
Oct 26, 2018 | 246.39 | 254.14 | 245.24 | 251.69 | 960,249 | +3.18(+1.28%) |
Oct 25, 2018 | 251.92 | 252.37 | 247.66 | 248.51 | 1,041,541 | -0.59(-0.24%) |
Oct 24, 2018 | 251.60 | 254.76 | 248.86 | 249.09 | 1,436,713 | -1.94(-0.77%) |
Oct 23, 2018 | 247.61 | 252.25 | 242.80 | 251.03 | 1,114,823 | -1.15(-0.45%) |
Oct 22, 2018 | 255.30 | 255.30 | 249.30 | 252.18 | 897,271 | -0.95(-0.38%) |
Oct 19, 2018 | 252.41 | 255.75 | 250.26 | 253.13 | 1,199,602 | +1.24(+0.49%) |
Oct 18, 2018 | 255.49 | 256.01 | 249.73 | 251.90 | 1,526,267 | -4.04(-1.58%) |
Oct 17, 2018 | 257.51 | 260.77 | 254.08 | 255.94 | 1,611,144 | -0.61(-0.24%) |
Oct 16, 2018 | 265.70 | 267.04 | 245.60 | 256.55 | 4,611,564 | -34.82(-11.95%) |
Oct 15, 2018 | 285.31 | 293.90 | 285.31 | 291.37 | 1,790,413 | +5.93(+2.08%) |
Oct 12, 2018 | 289.20 | 289.20 | 281.37 | 285.44 | 827,639 | +2.33(+0.82%) |
Oct 11, 2018 | 288.02 | 294.94 | 282.78 | 283.11 | 1,173,428 | -6.68(-2.30%) |
Oct 10, 2018 | 303.66 | 303.66 | 289.61 | 289.79 | 1,449,361 | -17.49(-5.69%) |
Oct 09, 2018 | 315.56 | 316.09 | 306.69 | 307.28 | 920,544 | -9.63(-3.04%) |
Oct 08, 2018 | 319.17 | 320.39 | 312.68 | 316.91 | 766,688 | -4.71(-1.46%) |
Oct 05, 2018 | 322.60 | 325.21 | 317.97 | 321.62 | 440,723 | -1.01(-0.31%) |
Oct 04, 2018 | 327.60 | 329.88 | 318.69 | 322.63 | 629,012 | -5.34(-1.63%) |
Oct 03, 2018 | 326.63 | 330.49 | 325.37 | 327.97 | 394,198 | +3.12(+0.96%) |
Oct 02, 2018 | 323.65 | 328.57 | 323.61 | 324.85 | 433,994 | -1.33(-0.41%) |
Oct 01, 2018 | 327.32 | 330.91 | 323.68 | 326.17 | 522,508 | -1.29(-0.39%) |
Sep 28, 2018 | 325.57 | 329.63 | 325.17 | 327.47 | 482,198 | +1.96(+0.60%) |
Sep 27, 2018 | 326.63 | 330.02 | 325.19 | 325.51 | 476,348 | -1.04(-0.32%) |
Sep 26, 2018 | 326.60 | 329.05 | 324.19 | 326.54 | 604,850 | +1.31(+0.40%) |
Sep 25, 2018 | 323.79 | 326.59 | 322.92 | 325.23 | 509,075 | +2.20(+0.68%) |
Sep 24, 2018 | 325.41 | 325.41 | 319.94 | 323.03 | 503,144 | -3.23(-0.99%) |
Sep 21, 2018 | 326.61 | 329.56 | 325.20 | 326.26 | 1,475,300 | +0.98(+0.30%) |
Sep 20, 2018 | 322.87 | 326.70 | 320.72 | 325.28 | 509,022 | +3.41(+1.06%) |
Sep 19, 2018 | 323.55 | 327.25 | 320.81 | 321.87 | 499,660 | -2.17(-0.67%) |
Sep 18, 2018 | 321.24 | 325.11 | 316.50 | 324.04 | 600,634 | +1.87(+0.58%) |
Sep 17, 2018 | 325.96 | 326.57 | 320.03 | 322.17 | 431,044 | -3.65(-1.12%) |
Sep 14, 2018 | 325.40 | 331.25 | 323.99 | 325.82 | 545,065 | +1.44(+0.44%) |
Sep 13, 2018 | 326.24 | 326.50 | 323.25 | 324.38 | 450,328 | -0.02(-0.01%) |
Sep 12, 2018 | 328.40 | 328.52 | 323.79 | 324.40 | 493,796 | -4.87(-1.48%) |
Sep 11, 2018 | 322.77 | 329.91 | 320.96 | 329.27 | 633,892 | +6.59(+2.04%) |
Sep 10, 2018 | 321.00 | 323.74 | 320.01 | 322.68 | 510,832 | +2.66(+0.83%) |
Sep 07, 2018 | 322.43 | 325.30 | 317.36 | 320.03 | 580,864 | -3.53(-1.09%) |
Sep 06, 2018 | 326.38 | 331.63 | 318.44 | 323.55 | 839,768 | -2.27(-0.70%) |
Sep 05, 2018 | 325.76 | 329.10 | 324.50 | 325.83 | 747,469 | -0.23(-0.07%) |
Sep 04, 2018 | 325.44 | 327.20 | 321.01 | 326.06 | 749,426 | +1.65(+0.51%) |
Aug 31, 2018 | 324.41 | 324.41 | 324.41 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 331.72 | 332.43 | 322.81 | 324.72 | 608,753 | -7.22(-2.18%) |
Aug 29, 2018 | 330.50 | 333.58 | 327.94 | 331.94 | 564,271 | +1.41(+0.43%) |
Aug 28, 2018 | 333.93 | 336.78 | 328.93 | 330.53 | 568,056 | -2.88(-0.86%) |
Aug 27, 2018 | 334.92 | 336.73 | 332.71 | 333.40 | 332,041 | -1.15(-0.35%) |
Aug 24, 2018 | 337.79 | 338.12 | 332.32 | 334.56 | 385,496 | -2.16(-0.64%) |
Aug 23, 2018 | 337.60 | 339.13 | 335.74 | 336.72 | 353,237 | -0.08(-0.02%) |
Aug 22, 2018 | 337.76 | 338.97 | 335.79 | 336.80 | 416,585 | -1.42(-0.42%) |
Aug 21, 2018 | 335.83 | 340.89 | 334.92 | 338.22 | 574,808 | +2.39(+0.71%) |
Aug 20, 2018 | 328.95 | 336.80 | 328.38 | 335.83 | 722,348 | +8.07(+2.46%) |
Aug 17, 2018 | 330.26 | 330.94 | 327.24 | 327.76 | 524,546 | -2.03(-0.62%) |
Aug 16, 2018 | 329.21 | 331.30 | 328.52 | 329.79 | 597,274 | +1.89(+0.58%) |
Aug 15, 2018 | 327.81 | 329.08 | 324.93 | 327.91 | 678,159 | -3.22(-0.97%) |
Aug 14, 2018 | 325.78 | 334.42 | 325.73 | 331.12 | 924,779 | +7.55(+2.33%) |
Aug 13, 2018 | 321.78 | 324.90 | 320.80 | 323.57 | 479,513 | +1.70(+0.53%) |
Aug 10, 2018 | 320.21 | 322.97 | 318.11 | 321.87 | 492,676 | +0.92(+0.29%) |
Aug 09, 2018 | 321.25 | 327.31 | 319.36 | 320.95 | 686,071 | -0.80(-0.25%) |
Aug 08, 2018 | 317.69 | 322.92 | 316.90 | 321.75 | 432,231 | +2.98(+0.94%) |
Aug 07, 2018 | 314.51 | 319.44 | 313.47 | 318.77 | 499,281 | +4.08(+1.30%) |
Aug 06, 2018 | 310.40 | 314.89 | 310.16 | 314.69 | 563,727 | +5.29(+1.71%) |
Aug 03, 2018 | 312.96 | 313.37 | 308.73 | 309.40 | 481,112 | -1.84(-0.59%) |
Aug 02, 2018 | 309.20 | 313.79 | 307.86 | 311.23 | 566,574 | -0.88(-0.28%) |
Aug 01, 2018 | 315.84 | 319.12 | 309.60 | 312.11 | 837,281 | -4.19(-1.32%) |
Jul 31, 2018 | 308.91 | 317.74 | 307.22 | 316.30 | 1,003,093 | +9.21(+3.00%) |
Jul 30, 2018 | 309.60 | 310.66 | 306.24 | 307.09 | 649,530 | -2.61(-0.84%) |
Jul 27, 2018 | 311.34 | 312.91 | 308.44 | 309.70 | 626,508 | -1.10(-0.36%) |
Jul 26, 2018 | 313.86 | 316.28 | 310.31 | 310.80 | 587,707 | -2.42(-0.77%) |
Jul 25, 2018 | 306.92 | 314.26 | 305.94 | 313.22 | 825,152 | +5.51(+1.79%) |
Jul 24, 2018 | 312.92 | 316.26 | 305.57 | 307.71 | 718,442 | -5.00(-1.60%) |
Jul 23, 2018 | 310.31 | 317.33 | 310.31 | 312.71 | 1,061,193 | +2.17(+0.70%) |
Jul 20, 2018 | 311.63 | 311.63 | 306.82 | 310.54 | 1,017,928 | -1.10(-0.35%) |
Jul 19, 2018 | 311.80 | 316.88 | 308.08 | 311.63 | 1,857,939 | +2.25(+0.73%) |
Jul 18, 2018 | 300.48 | 311.95 | 294.39 | 309.39 | 3,657,462 | +31.06(+11.16%) |
Jul 17, 2018 | 275.90 | 280.02 | 275.63 | 278.33 | 1,134,278 | +1.86(+0.67%) |
Jul 16, 2018 | 282.36 | 283.84 | 274.69 | 276.47 | 1,024,182 | -6.90(-2.43%) |
Jul 13, 2018 | 282.88 | 285.95 | 281.89 | 283.37 | 682,287 | +1.16(+0.41%) |
Jul 12, 2018 | 284.21 | 285.97 | 280.88 | 282.21 | 565,637 | -1.11(-0.39%) |
Jul 11, 2018 | 277.51 | 286.48 | 274.82 | 283.32 | 933,868 | +4.70(+1.69%) |
Jul 10, 2018 | 280.27 | 283.36 | 275.25 | 278.62 | 475,298 | -0.29(-0.10%) |
Jul 09, 2018 | 273.30 | 279.45 | 272.90 | 278.91 | 499,062 | +6.09(+2.23%) |
Jul 06, 2018 | 272.40 | 276.47 | 271.44 | 272.83 | 472,970 | +0.95(+0.35%) |
Jul 05, 2018 | 272.85 | 273.85 | 267.34 | 271.88 | 842,579 | +0.12(+0.04%) |
Jul 03, 2018 | 271.76 | 271.76 | 271.76 | 0 | -7.79(-2.79%) | |
Jul 02, 2018 | 280.31 | 281.83 | 275.32 | 279.55 | 1,039,739 | -1.92(-0.68%) |
Jun 29, 2018 | 280.74 | 285.17 | 280.65 | 281.47 | 578,994 | +0.77(+0.27%) |
Jun 28, 2018 | 278.86 | 281.87 | 276.92 | 280.70 | 494,420 | +1.99(+0.71%) |
Jun 27, 2018 | 279.45 | 283.99 | 278.30 | 278.71 | 516,149 | -1.00(-0.36%) |
Jun 26, 2018 | 279.94 | 281.15 | 277.96 | 279.72 | 440,027 | +0.79(+0.28%) |
Jun 25, 2018 | 285.18 | 285.18 | 277.08 | 278.92 | 647,289 | -5.92(-2.08%) |
Jun 22, 2018 | 288.87 | 289.03 | 284.45 | 284.85 | 733,740 | -0.99(-0.34%) |
Jun 21, 2018 | 287.73 | 288.19 | 282.88 | 285.83 | 667,323 | -3.42(-1.18%) |
Jun 20, 2018 | 284.99 | 289.67 | 284.75 | 289.25 | 473,570 | +4.40(+1.54%) |
Jun 19, 2018 | 286.07 | 288.44 | 284.12 | 284.86 | 634,122 | -3.65(-1.27%) |
Jun 18, 2018 | 289.69 | 290.84 | 285.51 | 288.51 | 569,330 | -3.20(-1.10%) |
Jun 15, 2018 | 291.75 | 289.68 | 291.71 | 964,310 | +2.03(+0.70%) | |
Jun 14, 2018 | 288.31 | 290.71 | 285.98 | 289.68 | 938,047 | +1.54(+0.54%) |
Jun 13, 2018 | 292.00 | 293.30 | 287.40 | 288.13 | 697,822 | -2.80(-0.96%) |
Jun 12, 2018 | 289.77 | 294.19 | 289.02 | 290.93 | 711,928 | +2.37(+0.82%) |
Jun 11, 2018 | 286.63 | 289.41 | 286.26 | 288.56 | 760,478 | +1.44(+0.50%) |
Jun 08, 2018 | 285.01 | 287.46 | 283.93 | 287.12 | 475,149 | +2.04(+0.71%) |
Jun 07, 2018 | 284.03 | 286.98 | 283.32 | 285.08 | 495,863 | +1.48(+0.52%) |
Jun 06, 2018 | 279.52 | 283.61 | 638,907 | -3.50(-1.22%) | ||
Jun 05, 2018 | 284.86 | 288.16 | 282.90 | 287.10 | 507,215 | +2.32(+0.81%) |
Jun 04, 2018 | 284.75 | 286.80 | 281.74 | 284.78 | 517,904 | +2.13(+0.75%) |
Jun 01, 2018 | 282.76 | 288.78 | 280.11 | 282.66 | 586,103 | +0.65(+0.23%) |
May 31, 2018 | 279.90 | 282.93 | 276.58 | 282.01 | 1,038,559 | +1.40(+0.50%) |
May 30, 2018 | 277.55 | 282.14 | 275.37 | 280.61 | 542,542 | +4.14(+1.50%) |
May 29, 2018 | 281.75 | 282.82 | 273.13 | 276.47 | 768,316 | -6.30(-2.23%) |
May 25, 2018 | 282.77 | 282.77 | 282.77 | 0 | -1.01(-0.36%) | |
May 24, 2018 | 279.08 | 284.47 | 278.38 | 283.78 | 704,245 | +5.21(+1.87%) |
May 23, 2018 | 276.92 | 280.55 | 275.53 | 278.57 | 727,528 | -0.61(-0.22%) |
May 22, 2018 | 285.86 | 287.19 | 278.64 | 279.18 | 840,921 | -7.31(-2.55%) |
May 21, 2018 | 282.09 | 289.78 | 281.83 | 286.49 | 923,681 | +5.74(+2.04%) |
May 18, 2018 | 280.25 | 281.47 | 278.60 | 280.75 | 776,523 | +0.74(+0.26%) |
May 17, 2018 | 277.82 | 282.06 | 277.82 | 280.01 | 506,624 | +0.39(+0.14%) |
May 16, 2018 | 274.30 | 280.79 | 274.02 | 279.62 | 815,886 | +5.04(+1.83%) |
May 15, 2018 | 269.17 | 274.79 | 267.09 | 274.58 | 777,381 | +4.69(+1.74%) |
May 14, 2018 | 271.83 | 273.06 | 266.79 | 269.89 | 379,700 | -0.31(-0.11%) |
May 11, 2018 | 272.99 | 276.37 | 269.86 | 270.20 | 573,682 | -2.52(-0.92%) |
May 10, 2018 | 270.75 | 272.92 | 268.12 | 272.72 | 896,522 | +3.94(+1.47%) |
May 09, 2018 | 264.22 | 270.71 | 263.45 | 268.77 | 606,285 | +5.23(+1.99%) |
May 08, 2018 | 264.31 | 266.30 | 261.69 | 263.54 | 493,006 | +0.64(+0.24%) |
May 07, 2018 | 261.43 | 264.80 | 259.03 | 262.90 | 497,600 | +2.36(+0.91%) |
May 04, 2018 | 253.36 | 261.83 | 251.56 | 260.54 | 653,701 | +6.30(+2.48%) |
May 03, 2018 | 255.79 | 255.79 | 247.42 | 254.25 | 761,135 | -0.96(-0.38%) |
May 02, 2018 | 255.37 | 260.65 | 254.30 | 255.21 | 669,318 | -0.94(-0.37%) |
May 01, 2018 | 254.33 | 256.40 | 251.33 | 256.15 | 718,378 | +0.54(+0.21%) |
Apr 30, 2018 | 257.33 | 259.89 | 255.31 | 255.62 | 905,417 | -2.29(-0.89%) |
Apr 27, 2018 | 251.52 | 258.98 | 250.69 | 257.91 | 908,438 | +6.34(+2.52%) |
Apr 26, 2018 | 252.37 | 253.26 | 245.51 | 251.57 | 1,056,220 | -0.34(-0.13%) |
Apr 25, 2018 | 253.03 | 254.60 | 249.69 | 251.90 | 1,360,285 | -2.09(-0.82%) |
Apr 24, 2018 | 262.51 | 263.15 | 249.53 | 253.99 | 1,179,769 | -5.92(-2.28%) |
Apr 23, 2018 | 262.93 | 264.20 | 258.99 | 259.92 | 756,173 | -2.11(-0.80%) |
Apr 20, 2018 | 274.82 | 275.18 | 259.50 | 262.02 | 1,429,263 | -10.43(-3.83%) |
Apr 19, 2018 | 276.20 | 281.47 | 264.85 | 272.45 | 3,582,819 | +13.80(+5.34%) |
Apr 18, 2018 | 259.30 | 262.68 | 257.75 | 258.65 | 1,188,212 | +1.04(+0.40%) |
Apr 17, 2018 | 259.74 | 259.74 | 255.00 | 257.62 | 788,959 | -0.52(-0.20%) |
Apr 16, 2018 | 256.35 | 258.33 | 254.23 | 258.13 | 832,206 | +5.01(+1.98%) |
Apr 13, 2018 | 260.11 | 260.11 | 253.13 | 253.13 | 1,267,851 | -4.81(-1.86%) |
Apr 12, 2018 | 255.15 | 258.99 | 254.39 | 257.94 | 640,473 | +4.30(+1.69%) |
Apr 11, 2018 | 259.09 | 262.91 | 250.35 | 253.64 | 1,397,372 | -11.66(-4.39%) |
Apr 10, 2018 | 262.90 | 266.94 | 262.75 | 265.29 | 908,976 | +4.88(+1.87%) |
Apr 09, 2018 | 263.53 | 264.10 | 258.32 | 260.42 | 958,895 | -0.04(-0.01%) |
Apr 06, 2018 | 264.62 | 267.76 | 255.87 | 260.45 | 935,244 | -6.45(-2.42%) |
Apr 05, 2018 | 263.92 | 269.81 | 262.84 | 266.90 | 800,206 | +4.83(+1.84%) |
Apr 04, 2018 | 255.95 | 263.93 | 254.53 | 262.07 | 945,508 | +4.16(+1.61%) |
Apr 03, 2018 | 252.92 | 258.48 | 251.35 | 257.91 | 779,217 | +6.57(+2.61%) |