Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 288.66 | 294.07 | 286.04 | 291.92 | 491,600 | +3.32(+1.15%) |
Jan 30, 2019 | 290.28 | 290.99 | 286.40 | 288.60 | 538,984 | -0.22(-0.08%) |
Jan 29, 2019 | 290.37 | 290.40 | 286.13 | 288.82 | 516,739 | -1.46(-0.50%) |
Jan 28, 2019 | 291.00 | 291.50 | 286.33 | 290.28 | 554,787 | -0.44(-0.15%) |
Jan 25, 2019 | 291.10 | 293.66 | 287.63 | 290.72 | 570,700 | +2.73(+0.95%) |
Jan 24, 2019 | 289.61 | 289.70 | 286.12 | 287.99 | 353,447 | -0.21(-0.07%) |
Jan 23, 2019 | 289.41 | 292.04 | 286.13 | 288.20 | 630,767 | -0.65(-0.23%) |
Jan 22, 2019 | 288.10 | 294.44 | 285.82 | 288.85 | 846,062 | -2.65(-0.91%) |
Jan 18, 2019 | 286.28 | 292.22 | 286.08 | 291.50 | 990,400 | +7.60(+2.68%) |
Jan 17, 2019 | 280.19 | 284.34 | 280.00 | 283.90 | 679,659 | +1.89(+0.67%) |
Jan 16, 2019 | 277.76 | 282.18 | 277.51 | 282.01 | 472,999 | +3.52(+1.26%) |
Jan 15, 2019 | 274.97 | 280.52 | 273.31 | 278.49 | 570,855 | +3.59(+1.31%) |
Jan 14, 2019 | 282.06 | 282.93 | 274.89 | 274.90 | 928,189 | -9.21(-3.24%) |
Jan 11, 2019 | 276.81 | 284.38 | 275.87 | 284.11 | 893,300 | +7.08(+2.56%) |
Jan 10, 2019 | 274.80 | 277.71 | 269.29 | 277.03 | 965,600 | -4.16(-1.48%) |
Jan 09, 2019 | 275.82 | 282.10 | 274.92 | 281.19 | 707,414 | +5.19(+1.88%) |
Jan 08, 2019 | 271.92 | 276.50 | 267.43 | 276.00 | 919,771 | +5.00(+1.85%) |
Jan 07, 2019 | 256.97 | 271.15 | 256.97 | 271.00 | 1,247,689 | +15.97(+6.26%) |
Jan 04, 2019 | 247.08 | 258.48 | 246.00 | 255.03 | 864,500 | +11.67(+4.80%) |
Jan 03, 2019 | 245.83 | 247.00 | 240.13 | 243.36 | 868,335 | -4.61(-1.86%) |
Jan 02, 2019 | 239.96 | 249.40 | 239.31 | 247.97 | 1,054,988 | +3.13(+1.28%) |
Dec 31, 2018 | 240.35 | 244.86 | 239.56 | 244.84 | 719,700 | +5.39(+2.25%) |
Dec 28, 2018 | 243.50 | 247.09 | 238.17 | 239.45 | 636,900 | -2.82(-1.16%) |
Dec 27, 2018 | 238.77 | 242.50 | 233.85 | 242.27 | 669,599 | +0.07(+0.03%) |
Dec 26, 2018 | 230.74 | 242.42 | 229.49 | 242.20 | 1,014,101 | +13.14(+5.74%) |
Dec 24, 2018 | 228.65 | 234.29 | 224.43 | 229.06 | 659,900 | -1.43(-0.62%) |
Dec 21, 2018 | 235.19 | 238.15 | 229.26 | 230.49 | 1,695,400 | -3.52(-1.50%) |
Dec 20, 2018 | 237.85 | 241.10 | 230.21 | 234.01 | 1,092,394 | -5.22(-2.18%) |
Dec 19, 2018 | 243.86 | 247.14 | 237.75 | 239.23 | 1,267,171 | -1.68(-0.70%) |
Dec 18, 2018 | 244.86 | 248.95 | 237.55 | 240.91 | 1,029,961 | -1.04(-0.43%) |
Dec 17, 2018 | 245.56 | 248.51 | 240.50 | 241.95 | 892,260 | -4.90(-1.99%) |
Dec 14, 2018 | 249.20 | 251.68 | 246.04 | 246.85 | 910,200 | -4.67(-1.86%) |
Dec 13, 2018 | 255.73 | 256.24 | 250.53 | 251.52 | 817,560 | -3.63(-1.42%) |
Dec 12, 2018 | 251.46 | 257.49 | 248.54 | 255.15 | 1,135,068 | +7.29(+2.94%) |
Dec 11, 2018 | 255.00 | 256.93 | 246.56 | 247.86 | 1,156,437 | -3.24(-1.29%) |
Dec 10, 2018 | 251.93 | 254.10 | 242.74 | 251.10 | 2,690,451 | -3.37(-1.32%) |
Dec 07, 2018 | 271.45 | 276.11 | 252.00 | 254.47 | 4,231,000 | -38.45(-13.13%) |
Dec 06, 2018 | 285.00 | 293.55 | 281.78 | 292.92 | 1,742,343 | +1.79(+0.61%) |
Dec 04, 2018 | 304.78 | 308.40 | 289.21 | 291.13 | 1,653,400 | -15.36(-5.01%) |
Dec 03, 2018 | 303.88 | 311.30 | 302.47 | 306.49 | 1,383,800 | +8.70(+2.92%) |
Nov 30, 2018 | 300.05 | 301.95 | 296.42 | 297.79 | 971,100 | -2.58(-0.86%) |
Nov 29, 2018 | 298.00 | 302.71 | 297.02 | 300.37 | 1,096,085 | +5.23(+1.77%) |
Nov 28, 2018 | 299.19 | 302.29 | 292.57 | 295.14 | 1,563,729 | -1.69(-0.57%) |
Nov 27, 2018 | 296.43 | 298.63 | 293.88 | 296.83 | 1,546,321 | -4.28(-1.42%) |
Nov 26, 2018 | 306.99 | 309.22 | 299.60 | 301.11 | 1,143,952 | -2.21(-0.73%) |
Nov 23, 2018 | 302.77 | 307.38 | 302.33 | 303.32 | 334,500 | -0.44(-0.14%) |
Nov 21, 2018 | 303.76 | 303.76 | 303.76 | 0 | +1.62(+0.54%) | |
Nov 20, 2018 | 304.97 | 310.25 | 301.01 | 302.14 | 1,135,205 | -11.14(-3.56%) |
Nov 19, 2018 | 315.38 | 322.49 | 311.19 | 313.28 | 1,020,711 | -0.28(-0.09%) |
Nov 16, 2018 | 311.01 | 316.64 | 306.01 | 313.56 | 838,400 | +1.75(+0.56%) |
Nov 15, 2018 | 312.13 | 312.52 | 306.23 | 311.81 | 845,804 | -1.32(-0.42%) |
Nov 14, 2018 | 315.15 | 321.73 | 309.00 | 313.13 | 1,182,308 | -1.12(-0.36%) |
Nov 13, 2018 | 308.88 | 314.29 | 305.51 | 314.25 | 802,014 | +5.26(+1.70%) |
Nov 12, 2018 | 308.50 | 312.38 | 305.50 | 308.99 | 1,152,464 | +0.87(+0.28%) |
Nov 09, 2018 | 303.70 | 312.20 | 302.15 | 308.12 | 1,552,000 | +3.63(+1.19%) |
Nov 08, 2018 | 281.76 | 308.88 | 275.11 | 304.49 | 1,928,405 | +13.98(+4.81%) |
Nov 07, 2018 | 295.01 | 297.76 | 287.00 | 290.51 | 1,586,360 | -1.28(-0.44%) |
Nov 06, 2018 | 286.20 | 292.37 | 285.34 | 291.79 | 1,092,969 | +6.66(+2.34%) |
Nov 05, 2018 | 283.34 | 288.65 | 282.54 | 285.13 | 1,134,605 | +3.18(+1.13%) |
Nov 02, 2018 | 275.36 | 282.24 | 275.04 | 281.95 | 957,300 | +9.00(+3.30%) |
Nov 01, 2018 | 275.90 | 277.73 | 272.21 | 272.95 | 703,725 | -1.57(-0.57%) |
Oct 31, 2018 | 271.42 | 277.65 | 271.41 | 274.52 | 939,484 | +7.53(+2.82%) |
Oct 30, 2018 | 278.60 | 279.53 | 263.94 | 266.99 | 1,455,459 | -11.51(-4.13%) |
Oct 29, 2018 | 278.43 | 285.43 | 275.40 | 278.50 | 1,015,695 | +3.61(+1.31%) |
Oct 26, 2018 | 268.02 | 276.07 | 266.00 | 274.89 | 839,800 | +2.65(+0.97%) |
Oct 25, 2018 | 267.73 | 273.61 | 266.34 | 272.24 | 693,334 | +5.21(+1.95%) |
Oct 24, 2018 | 271.72 | 275.24 | 266.78 | 267.03 | 794,677 | -5.02(-1.85%) |
Oct 23, 2018 | 270.50 | 272.42 | 263.00 | 272.05 | 958,982 | -2.56(-0.93%) |
Oct 22, 2018 | 271.91 | 275.15 | 270.93 | 274.61 | 1,138,230 | +3.83(+1.41%) |
Oct 19, 2018 | 275.50 | 277.86 | 270.62 | 270.78 | 977,600 | -2.66(-0.97%) |
Oct 18, 2018 | 280.63 | 283.17 | 271.26 | 273.44 | 846,727 | -8.48(-3.01%) |
Oct 17, 2018 | 286.33 | 287.05 | 278.96 | 281.92 | 521,647 | -3.49(-1.22%) |
Oct 16, 2018 | 283.66 | 286.55 | 278.23 | 285.41 | 731,129 | +3.68(+1.31%) |
Oct 15, 2018 | 276.15 | 285.01 | 275.08 | 281.73 | 882,729 | +6.09(+2.21%) |
Oct 12, 2018 | 272.08 | 277.93 | 272.00 | 275.64 | 1,033,000 | +8.07(+3.02%) |
Oct 11, 2018 | 268.76 | 274.32 | 264.71 | 267.57 | 744,330 | -0.56(-0.21%) |
Oct 10, 2018 | 275.27 | 275.71 | 267.81 | 268.13 | 773,972 | -7.55(-2.74%) |
Oct 09, 2018 | 274.32 | 278.00 | 272.67 | 275.68 | 703,033 | +2.19(+0.80%) |
Oct 08, 2018 | 270.37 | 275.89 | 270.11 | 273.49 | 670,203 | +3.64(+1.35%) |
Oct 05, 2018 | 273.73 | 274.69 | 265.00 | 269.85 | 1,152,300 | -5.15(-1.87%) |
Oct 04, 2018 | 277.72 | 281.98 | 272.60 | 275.00 | 650,814 | -3.87(-1.39%) |
Oct 03, 2018 | 280.24 | 282.62 | 276.68 | 278.87 | 528,814 | -1.10(-0.39%) |
Oct 02, 2018 | 283.58 | 283.58 | 279.69 | 279.97 | 614,465 | -2.99(-1.06%) |
Oct 01, 2018 | 284.12 | 285.24 | 281.77 | 282.96 | 697,560 | +0.84(+0.30%) |
Sep 28, 2018 | 278.97 | 285.51 | 278.95 | 282.12 | 763,800 | +2.84(+1.02%) |
Sep 27, 2018 | 279.21 | 281.06 | 276.69 | 279.28 | 685,831 | +0.95(+0.34%) |
Sep 26, 2018 | 278.39 | 282.92 | 277.22 | 278.33 | 869,073 | +0.87(+0.31%) |
Sep 25, 2018 | 281.10 | 281.95 | 276.35 | 277.46 | 667,308 | -3.53(-1.26%) |
Sep 24, 2018 | 280.55 | 282.95 | 277.30 | 280.99 | 850,440 | +0.22(+0.08%) |
Sep 21, 2018 | 285.83 | 286.53 | 280.73 | 280.77 | 1,144,500 | -3.99(-1.40%) |
Sep 20, 2018 | 288.14 | 289.14 | 284.22 | 284.76 | 1,143,243 | -2.40(-0.84%) |
Sep 19, 2018 | 284.87 | 287.61 | 280.90 | 287.16 | 959,188 | +4.29(+1.52%) |
Sep 18, 2018 | 281.05 | 285.10 | 278.67 | 282.87 | 789,336 | +1.42(+0.50%) |
Sep 17, 2018 | 278.71 | 282.41 | 276.41 | 281.45 | 703,965 | +2.35(+0.84%) |
Sep 14, 2018 | 280.11 | 283.00 | 278.94 | 279.10 | 856,500 | -1.42(-0.51%) |
Sep 13, 2018 | 284.30 | 284.99 | 279.47 | 280.52 | 994,524 | -3.11(-1.10%) |
Sep 12, 2018 | 287.41 | 289.65 | 282.55 | 283.63 | 1,229,136 | -3.10(-1.08%) |
Sep 11, 2018 | 285.44 | 290.30 | 283.16 | 286.73 | 1,041,541 | +0.77(+0.27%) |
Sep 10, 2018 | 287.06 | 287.44 | 284.27 | 285.96 | 985,347 | +0.16(+0.06%) |
Sep 07, 2018 | 276.41 | 288.97 | 276.35 | 285.80 | 2,241,400 | +10.14(+3.68%) |
Sep 06, 2018 | 274.99 | 276.58 | 270.16 | 275.66 | 941,218 | +0.73(+0.27%) |
Sep 05, 2018 | 272.95 | 276.78 | 269.63 | 274.93 | 1,512,675 | +0.56(+0.20%) |
Sep 04, 2018 | 260.00 | 274.98 | 258.27 | 274.37 | 2,295,034 | +14.37(+5.53%) |
Aug 31, 2018 | 260.00 | 260.00 | 260.00 | 0 | +15.59(+6.38%) | |
Aug 30, 2018 | 240.73 | 246.21 | 240.57 | 244.41 | 1,862,493 | +2.68(+1.11%) |
Aug 29, 2018 | 241.77 | 242.92 | 240.16 | 241.73 | 986,805 | -0.74(-0.31%) |
Aug 28, 2018 | 241.67 | 245.37 | 239.44 | 242.47 | 784,600 | +1.63(+0.68%) |
Aug 27, 2018 | 242.00 | 245.17 | 239.64 | 240.84 | 789,031 | -0.83(-0.34%) |
Aug 24, 2018 | 240.10 | 242.07 | 237.65 | 241.67 | 719,900 | +2.27(+0.95%) |
Aug 23, 2018 | 236.11 | 240.53 | 234.62 | 239.40 | 813,337 | +4.70(+2.00%) |
Aug 22, 2018 | 240.06 | 241.71 | 233.17 | 234.70 | 938,604 | -7.48(-3.09%) |
Aug 21, 2018 | 239.85 | 243.82 | 239.32 | 242.18 | 747,633 | +2.86(+1.20%) |
Aug 20, 2018 | 236.00 | 239.79 | 235.81 | 239.32 | 669,181 | +4.28(+1.82%) |
Aug 17, 2018 | 234.43 | 235.47 | 231.66 | 235.04 | 718,500 | +1.87(+0.80%) |
Aug 16, 2018 | 233.90 | 235.61 | 232.48 | 233.17 | 806,239 | +1.19(+0.51%) |
Aug 15, 2018 | 234.50 | 235.98 | 231.81 | 231.98 | 1,053,242 | -4.04(-1.71%) |
Aug 14, 2018 | 233.95 | 237.94 | 233.46 | 236.02 | 694,682 | +2.58(+1.11%) |
Aug 13, 2018 | 236.50 | 239.77 | 231.53 | 233.44 | 735,957 | -3.08(-1.30%) |
Aug 10, 2018 | 234.25 | 237.49 | 232.52 | 236.52 | 587,200 | +0.37(+0.16%) |
Aug 09, 2018 | 236.51 | 237.74 | 230.56 | 236.15 | 848,414 | +0.15(+0.06%) |
Aug 08, 2018 | 238.66 | 239.47 | 235.77 | 236.00 | 502,917 | -3.05(-1.28%) |
Aug 07, 2018 | 236.27 | 239.89 | 236.01 | 239.05 | 421,168 | +2.95(+1.25%) |
Aug 06, 2018 | 234.84 | 236.28 | 232.63 | 236.10 | 621,691 | +1.08(+0.46%) |
Aug 03, 2018 | 235.60 | 237.51 | 232.90 | 235.02 | 586,400 | +0.21(+0.09%) |
Aug 02, 2018 | 233.65 | 236.30 | 229.62 | 234.81 | 1,102,108 | -3.19(-1.34%) |
Aug 01, 2018 | 243.92 | 245.66 | 237.71 | 238.00 | 717,648 | -6.39(-2.61%) |
Jul 31, 2018 | 245.03 | 246.43 | 243.66 | 244.39 | 484,578 | +0.85(+0.35%) |
Jul 30, 2018 | 247.89 | 249.27 | 242.18 | 243.54 | 623,327 | -6.45(-2.58%) |
Jul 27, 2018 | 251.39 | 253.81 | 248.66 | 249.99 | 488,700 | -1.89(-0.75%) |
Jul 26, 2018 | 254.03 | 257.41 | 251.17 | 251.88 | 429,294 | -1.51(-0.60%) |
Jul 25, 2018 | 249.24 | 254.10 | 248.00 | 253.39 | 730,201 | +4.15(+1.67%) |
Jul 24, 2018 | 255.29 | 255.53 | 245.76 | 249.24 | 752,246 | -5.81(-2.28%) |
Jul 23, 2018 | 254.51 | 257.47 | 252.93 | 255.05 | 549,810 | +0.53(+0.21%) |
Jul 20, 2018 | 256.74 | 259.30 | 253.46 | 254.52 | 645,469 | -2.89(-1.12%) |
Jul 19, 2018 | 250.87 | 258.61 | 250.24 | 257.41 | 781,173 | +6.77(+2.70%) |
Jul 18, 2018 | 252.08 | 253.41 | 248.28 | 250.64 | 828,142 | -2.44(-0.96%) |
Jul 17, 2018 | 254.35 | 256.67 | 252.71 | 253.08 | 661,983 | -2.42(-0.95%) |
Jul 16, 2018 | 260.33 | 260.50 | 253.95 | 255.50 | 864,871 | -4.37(-1.68%) |
Jul 13, 2018 | 253.63 | 260.42 | 253.45 | 259.87 | 944,835 | +7.00(+2.77%) |
Jul 12, 2018 | 253.21 | 254.30 | 251.71 | 252.87 | 625,099 | +0.67(+0.27%) |
Jul 11, 2018 | 253.41 | 253.41 | 249.80 | 252.20 | 560,836 | -2.41(-0.95%) |
Jul 10, 2018 | 251.33 | 254.88 | 248.62 | 254.61 | 794,811 | +3.91(+1.56%) |
Jul 09, 2018 | 243.28 | 252.42 | 243.28 | 250.70 | 862,225 | +8.09(+3.33%) |
Jul 06, 2018 | 238.00 | 244.19 | 237.87 | 242.61 | 1,015,332 | +4.75(+2.00%) |
Jul 05, 2018 | 235.81 | 237.87 | 232.87 | 237.86 | 874,418 | +2.58(+1.10%) |
Jul 03, 2018 | 235.28 | 235.28 | 235.28 | 0 | +2.74(+1.18%) | |
Jul 02, 2018 | 231.12 | 232.71 | 228.38 | 232.54 | 978,942 | -0.92(-0.39%) |
Jun 29, 2018 | 242.05 | 242.71 | 233.22 | 233.46 | 1,012,752 | -6.21(-2.59%) |
Jun 28, 2018 | 236.50 | 240.92 | 235.62 | 239.67 | 858,402 | +3.62(+1.53%) |
Jun 27, 2018 | 239.50 | 240.72 | 235.66 | 236.05 | 717,313 | -2.70(-1.13%) |
Jun 26, 2018 | 242.36 | 243.68 | 237.08 | 238.75 | 667,016 | -2.86(-1.18%) |
Jun 25, 2018 | 248.42 | 248.42 | 239.36 | 241.61 | 1,052,512 | -8.15(-3.26%) |
Jun 22, 2018 | 251.52 | 251.93 | 247.85 | 249.76 | 760,449 | -0.59(-0.24%) |
Jun 21, 2018 | 250.13 | 252.05 | 247.53 | 250.35 | 636,531 | -0.93(-0.37%) |
Jun 20, 2018 | 248.05 | 252.51 | 246.41 | 251.28 | 971,718 | +5.02(+2.04%) |
Jun 19, 2018 | 246.44 | 248.56 | 242.76 | 246.26 | 955,545 | -1.00(-0.40%) |
Jun 18, 2018 | 245.92 | 249.71 | 245.91 | 247.26 | 772,206 | -0.62(-0.25%) |
Jun 15, 2018 | 248.54 | 246.60 | 247.88 | 1,157,311 | +1.28(+0.52%) | |
Jun 14, 2018 | 247.70 | 247.78 | 243.68 | 246.60 | 1,454,039 | -0.92(-0.37%) |
Jun 13, 2018 | 249.00 | 251.81 | 246.93 | 247.52 | 1,262,450 | -0.77(-0.31%) |
Jun 12, 2018 | 251.28 | 252.74 | 247.45 | 248.29 | 1,220,708 | -3.55(-1.41%) |
Jun 11, 2018 | 253.31 | 254.24 | 250.53 | 251.84 | 779,403 | -1.22(-0.48%) |
Jun 08, 2018 | 255.23 | 256.59 | 248.13 | 253.06 | 1,100,368 | -3.86(-1.50%) |
Jun 07, 2018 | 255.50 | 259.62 | 252.00 | 256.92 | 1,240,178 | +1.07(+0.42%) |
Jun 06, 2018 | 255.85 | 1,049,683 | +1.92(+0.76%) | |||
Jun 05, 2018 | 252.44 | 254.98 | 249.44 | 253.93 | 1,198,910 | -2.67(-1.04%) |
Jun 04, 2018 | 245.81 | 257.33 | 244.43 | 256.60 | 1,481,511 | +11.45(+4.67%) |
Jun 01, 2018 | 235.99 | 251.97 | 234.81 | 245.15 | 3,982,122 | -1.76(-0.71%) |
May 31, 2018 | 256.14 | 256.89 | 246.01 | 246.91 | 2,341,326 | -6.57(-2.59%) |
May 30, 2018 | 255.43 | 256.39 | 250.21 | 253.48 | 1,162,459 | -0.21(-0.08%) |
May 29, 2018 | 249.44 | 254.13 | 248.25 | 253.69 | 874,284 | +2.64(+1.05%) |
May 25, 2018 | 251.05 | 251.05 | 251.05 | 0 | -0.67(-0.27%) | |
May 24, 2018 | 252.45 | 253.22 | 245.45 | 251.72 | 906,845 | -1.25(-0.49%) |
May 23, 2018 | 252.07 | 258.49 | 251.47 | 252.97 | 931,517 | +0.28(+0.11%) |
May 22, 2018 | 255.39 | 257.03 | 252.27 | 252.69 | 570,258 | -2.08(-0.82%) |
May 21, 2018 | 258.35 | 261.40 | 253.95 | 254.77 | 719,440 | -0.82(-0.32%) |
May 18, 2018 | 257.19 | 257.19 | 255.01 | 255.59 | 754,483 | -2.01(-0.78%) |
May 17, 2018 | 251.50 | 258.57 | 251.50 | 257.60 | 807,711 | +5.58(+2.21%) |
May 16, 2018 | 251.89 | 253.49 | 251.11 | 252.02 | 827,387 | +1.63(+0.65%) |
May 15, 2018 | 251.50 | 252.49 | 246.01 | 250.39 | 956,153 | +3.35(+1.36%) |
May 14, 2018 | 250.49 | 250.98 | 246.20 | 247.04 | 568,421 | -2.96(-1.18%) |
May 11, 2018 | 247.26 | 250.12 | 246.10 | 250.00 | 539,614 | +2.50(+1.01%) |
May 10, 2018 | 249.79 | 250.45 | 245.19 | 247.50 | 547,877 | -1.40(-0.56%) |
May 09, 2018 | 250.41 | 250.89 | 244.46 | 248.90 | 826,297 | -0.33(-0.13%) |
May 08, 2018 | 251.85 | 254.16 | 247.38 | 249.23 | 559,115 | -3.84(-1.52%) |
May 07, 2018 | 255.00 | 257.24 | 252.36 | 253.07 | 784,777 | -0.67(-0.26%) |
May 04, 2018 | 246.10 | 255.40 | 245.18 | 253.74 | 917,252 | +6.87(+2.78%) |
May 03, 2018 | 246.49 | 247.98 | 242.60 | 246.87 | 595,100 | -1.55(-0.62%) |
May 02, 2018 | 248.91 | 250.53 | 243.66 | 248.42 | 780,587 | -2.20(-0.88%) |
May 01, 2018 | 252.06 | 254.34 | 248.42 | 250.62 | 922,800 | -0.29(-0.12%) |
Apr 30, 2018 | 250.14 | 257.63 | 249.43 | 250.91 | 1,228,809 | +2.10(+0.84%) |
Apr 27, 2018 | 243.59 | 249.51 | 242.30 | 248.81 | 1,028,857 | +5.20(+2.13%) |
Apr 26, 2018 | 237.61 | 244.65 | 236.36 | 243.61 | 928,486 | +7.41(+3.14%) |
Apr 25, 2018 | 234.82 | 238.34 | 234.39 | 236.20 | 695,473 | +2.26(+0.97%) |
Apr 24, 2018 | 238.75 | 239.42 | 232.67 | 233.94 | 1,207,861 | -4.71(-1.97%) |
Apr 23, 2018 | 236.19 | 240.08 | 235.37 | 238.65 | 1,099,463 | +3.60(+1.53%) |
Apr 20, 2018 | 234.77 | 235.88 | 231.58 | 235.05 | 1,090,750 | +0.89(+0.38%) |
Apr 19, 2018 | 232.99 | 234.96 | 231.61 | 234.16 | 904,293 | +1.12(+0.48%) |
Apr 18, 2018 | 233.89 | 237.88 | 231.11 | 233.04 | 1,180,230 | -0.55(-0.24%) |
Apr 17, 2018 | 228.09 | 233.91 | 228.02 | 233.59 | 1,261,559 | +5.66(+2.48%) |
Apr 16, 2018 | 226.68 | 230.59 | 224.35 | 227.93 | 1,555,200 | +7.05(+3.19%) |
Apr 13, 2018 | 219.75 | 223.14 | 218.25 | 220.88 | 1,368,223 | +3.07(+1.41%) |
Apr 12, 2018 | 214.17 | 218.78 | 212.39 | 217.81 | 1,125,679 | +4.51(+2.11%) |
Apr 11, 2018 | 219.20 | 221.44 | 213.00 | 213.30 | 1,204,917 | -7.76(-3.51%) |
Apr 10, 2018 | 217.50 | 221.72 | 216.67 | 221.06 | 1,663,167 | +8.91(+4.20%) |
Apr 09, 2018 | 208.29 | 214.59 | 206.16 | 212.15 | 1,253,954 | +3.89(+1.87%) |
Apr 06, 2018 | 208.26 | 1,289,013 | +1.34(+0.65%) | |||
Apr 05, 2018 | 207.84 | 208.37 | 204.87 | 206.92 | 1,036,070 | +0.60(+0.29%) |
Apr 04, 2018 | 202.73 | 207.19 | 202.73 | 206.32 | 949,649 | +1.94(+0.95%) |
Apr 03, 2018 | 204.51 | 205.88 | 203.06 | 204.38 | 727,293 | +1.25(+0.62%) |
Apr 02, 2018 | 204.28 | 206.55 | 199.15 | 203.13 | 913,452 | -1.14(-0.56%) |
Mar 29, 2018 | 204.27 | 204.27 | 204.27 | 0 | -0.84(-0.41%) | |
Mar 28, 2018 | 204.64 | 208.78 | 204.20 | 205.11 | 783,295 | +0.19(+0.09%) |
Mar 27, 2018 | 209.21 | 209.68 | 203.50 | 204.92 | 1,044,647 | -2.98(-1.43%) |
Mar 26, 2018 | 205.07 | 208.30 | 204.78 | 207.90 | 1,006,919 | +5.61(+2.77%) |
Mar 23, 2018 | 207.50 | 207.99 | 202.17 | 202.29 | 1,332,760 | -5.07(-2.45%) |
Mar 22, 2018 | 212.55 | 215.62 | 207.21 | 207.36 | 1,451,324 | -5.64(-2.65%) |
Mar 21, 2018 | 215.79 | 217.54 | 212.90 | 213.00 | 1,026,634 | -2.63(-1.22%) |
Mar 20, 2018 | 216.89 | 219.00 | 214.22 | 215.63 | 1,267,583 | +0.03(+0.01%) |
Mar 19, 2018 | 221.75 | 222.98 | 215.20 | 215.60 | 1,368,804 | -6.28(-2.83%) |
Mar 16, 2018 | 210.35 | 223.50 | 207.54 | 221.88 | 5,862,246 | +15.74(+7.64%) |
Mar 15, 2018 | 202.39 | 206.50 | 201.00 | 206.14 | 2,743,040 | +4.15(+2.05%) |
Mar 14, 2018 | 208.84 | 209.49 | 201.25 | 201.99 | 1,167,523 | -6.41(-3.08%) |
Mar 13, 2018 | 208.49 | 213.30 | 207.60 | 208.40 | 1,436,600 | +0.78(+0.38%) |
Mar 12, 2018 | 205.69 | 208.31 | 203.02 | 207.62 | 899,689 | +1.70(+0.83%) |
Mar 09, 2018 | 207.47 | 208.75 | 202.81 | 205.92 | 1,064,673 | -0.62(-0.30%) |
Mar 08, 2018 | 202.35 | 206.96 | 200.13 | 206.54 | 1,020,162 | +5.47(+2.72%) |
Mar 07, 2018 | 202.13 | 201.07 | 921,870 | +0.85(+0.42%) | ||
Mar 06, 2018 | 198.40 | 202.89 | 198.40 | 200.22 | 1,265,845 | +2.34(+1.18%) |
Mar 05, 2018 | 194.00 | 198.34 | 192.50 | 197.88 | 1,314,496 | +3.88(+2.00%) |
Mar 02, 2018 | 198.08 | 199.08 | 191.70 | 194.00 | 2,207,951 | -6.71(-3.34%) |
Mar 01, 2018 | 203.62 | 204.84 | 199.54 | 200.71 | 808,077 | -2.64(-1.30%) |
Feb 28, 2018 | 204.49 | 208.98 | 203.33 | 203.35 | 997,293 | +0.29(+0.14%) |
Feb 27, 2018 | 198.90 | 204.89 | 198.29 | 203.06 | 1,217,303 | +4.13(+2.08%) |
Feb 26, 2018 | 206.90 | 207.04 | 198.32 | 198.93 | 1,631,882 | -8.18(-3.95%) |
Feb 23, 2018 | 205.00 | 207.21 | 203.77 | 207.11 | 852,282 | +3.06(+1.50%) |
Feb 22, 2018 | 201.26 | 204.84 | 200.10 | 204.05 | 953,759 | +2.86(+1.42%) |
Feb 21, 2018 | 202.21 | 204.84 | 199.83 | 201.19 | 728,667 | +0.06(+0.03%) |
Feb 20, 2018 | 200.15 | 205.00 | 199.72 | 201.13 | 985,613 | -2.02(-0.99%) |
Feb 16, 2018 | 203.15 | 203.15 | 203.15 | 0 | -0.85(-0.42%) | |
Feb 15, 2018 | 207.24 | 208.25 | 203.38 | 204.00 | 1,261,140 | -2.76(-1.33%) |
Feb 14, 2018 | 204.74 | 208.64 | 204.70 | 206.76 | 1,299,033 | -0.03(-0.01%) |
Feb 13, 2018 | 208.44 | 211.25 | 206.26 | 206.79 | 1,071,340 | -2.69(-1.28%) |
Feb 12, 2018 | 219.97 | 222.22 | 204.75 | 209.48 | 2,647,117 | -9.07(-4.15%) |
Feb 09, 2018 | 211.00 | 220.44 | 205.50 | 218.55 | 1,325,542 | +9.46(+4.52%) |
Feb 08, 2018 | 218.88 | 219.94 | 209.01 | 209.09 | 847,076 | -8.97(-4.11%) |
Feb 07, 2018 | 217.99 | 221.67 | 216.91 | 218.06 | 744,383 | -0.53(-0.24%) |
Feb 06, 2018 | 210.79 | 222.13 | 207.34 | 218.59 | 1,647,663 | +2.57(+1.19%) |
Feb 05, 2018 | 218.51 | 224.39 | 215.26 | 216.02 | 1,750,124 | -3.45(-1.57%) |
Feb 02, 2018 | 219.18 | 221.96 | 216.20 | 219.47 | 1,030,709 | +0.07(+0.03%) |