Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 265.53 | 268.48 | 264.18 | 266.05 | 328,218 | +0.84(+0.32%) |
Jan 30, 2019 | 261.86 | 266.00 | 259.07 | 265.21 | 336,369 | +4.64(+1.78%) |
Jan 29, 2019 | 261.82 | 261.82 | 258.66 | 260.57 | 232,540 | +0.01(+0.00%) |
Jan 28, 2019 | 258.77 | 262.24 | 258.73 | 260.56 | 356,758 | -0.94(-0.36%) |
Jan 25, 2019 | 259.92 | 262.44 | 257.57 | 261.51 | 316,213 | +2.75(+1.06%) |
Jan 24, 2019 | 253.65 | 258.86 | 252.13 | 258.75 | 278,004 | +5.27(+2.08%) |
Jan 23, 2019 | 250.35 | 254.61 | 249.58 | 253.48 | 360,657 | +2.97(+1.18%) |
Jan 22, 2019 | 250.50 | 252.79 | 248.57 | 250.51 | 364,243 | -0.38(-0.15%) |
Jan 18, 2019 | 250.13 | 252.39 | 248.31 | 250.89 | 664,295 | +3.13(+1.26%) |
Jan 17, 2019 | 241.37 | 247.96 | 239.81 | 247.76 | 12,591,452 | +5.90(+2.44%) |
Jan 16, 2019 | 245.12 | 246.59 | 240.90 | 241.87 | 1,348,374 | -7.27(-2.92%) |
Jan 15, 2019 | 242.85 | 250.49 | 241.98 | 249.13 | 174,098 | +6.00(+2.47%) |
Jan 14, 2019 | 246.22 | 248.07 | 242.83 | 243.13 | 269,685 | -5.88(-2.36%) |
Jan 11, 2019 | 255.16 | 255.77 | 247.99 | 249.02 | 203,441 | -6.45(-2.52%) |
Jan 10, 2019 | 250.88 | 255.56 | 248.55 | 255.47 | 151,127 | +2.92(+1.16%) |
Jan 09, 2019 | 247.81 | 254.27 | 246.84 | 252.55 | 209,792 | +6.59(+2.68%) |
Jan 08, 2019 | 245.65 | 247.08 | 241.92 | 245.95 | 228,315 | +2.59(+1.06%) |
Jan 07, 2019 | 243.67 | 246.56 | 241.77 | 243.37 | 206,704 | -0.93(-0.38%) |
Jan 04, 2019 | 242.57 | 246.59 | 242.54 | 244.30 | 416,341 | +4.81(+2.01%) |
Jan 03, 2019 | 244.18 | 244.46 | 238.10 | 239.49 | 296,803 | -6.01(-2.45%) |
Jan 02, 2019 | 250.30 | 250.30 | 242.71 | 245.50 | 360,276 | -5.93(-2.36%) |
Dec 31, 2018 | 248.12 | 251.44 | 247.79 | 251.44 | 294,522 | +3.87(+1.56%) |
Dec 28, 2018 | 243.35 | 248.19 | 240.87 | 247.57 | 493,544 | +5.40(+2.23%) |
Dec 27, 2018 | 230.47 | 242.39 | 228.43 | 242.17 | 560,638 | +9.57(+4.12%) |
Dec 26, 2018 | 223.93 | 232.60 | 220.60 | 232.60 | 230,615 | +9.31(+4.17%) |
Dec 24, 2018 | 229.78 | 229.84 | 219.86 | 223.29 | 205,806 | -8.39(-3.62%) |
Dec 21, 2018 | 232.07 | 234.44 | 229.79 | 231.68 | 528,496 | -0.49(-0.21%) |
Dec 20, 2018 | 237.89 | 240.85 | 229.03 | 232.17 | 325,456 | -6.29(-2.64%) |
Dec 19, 2018 | 239.23 | 246.05 | 235.55 | 238.46 | 272,992 | -0.77(-0.32%) |
Dec 18, 2018 | 240.61 | 241.96 | 238.18 | 239.23 | 194,671 | +0.17(+0.07%) |
Dec 17, 2018 | 238.99 | 242.16 | 234.39 | 239.06 | 266,594 | -1.63(-0.68%) |
Dec 14, 2018 | 247.40 | 248.78 | 237.91 | 240.69 | 369,978 | -8.75(-3.51%) |
Dec 13, 2018 | 253.50 | 253.94 | 247.44 | 249.44 | 182,159 | -2.03(-0.81%) |
Dec 12, 2018 | 251.77 | 256.61 | 247.41 | 251.48 | 226,449 | +3.08(+1.24%) |
Dec 11, 2018 | 252.36 | 254.01 | 245.58 | 248.39 | 208,738 | -1.77(-0.71%) |
Dec 10, 2018 | 249.82 | 254.03 | 243.04 | 250.16 | 311,777 | +0.52(+0.21%) |
Dec 07, 2018 | 258.50 | 260.48 | 248.86 | 249.65 | 270,364 | -11.10(-4.26%) |
Dec 06, 2018 | 254.50 | 260.77 | 250.78 | 260.75 | 228,186 | +1.82(+0.70%) |
Dec 04, 2018 | 268.67 | 268.67 | 257.07 | 258.93 | 322,587 | -9.19(-3.43%) |
Dec 03, 2018 | 270.23 | 271.69 | 265.98 | 268.12 | 240,479 | +0.20(+0.08%) |
Nov 30, 2018 | 265.01 | 268.96 | 263.19 | 267.92 | 368,333 | +3.80(+1.44%) |
Nov 29, 2018 | 258.84 | 265.93 | 258.84 | 264.11 | 249,374 | +4.11(+1.58%) |
Nov 28, 2018 | 253.01 | 260.12 | 252.76 | 260.00 | 245,083 | +8.60(+3.42%) |
Nov 27, 2018 | 250.16 | 251.94 | 246.87 | 251.40 | 164,294 | +0.40(+0.16%) |
Nov 26, 2018 | 248.21 | 251.00 | 247.16 | 251.00 | 272,913 | +5.22(+2.13%) |
Nov 23, 2018 | 245.63 | 249.21 | 242.50 | 245.78 | 92,417 | -1.78(-0.72%) |
Nov 21, 2018 | 247.56 | 247.56 | 247.56 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.41 | 249.63 | 241.28 | 246.59 | 239,396 | +0.42(+0.17%) |
Nov 19, 2018 | 254.52 | 255.57 | 245.14 | 246.18 | 243,946 | -8.85(-3.47%) |
Nov 16, 2018 | 251.41 | 259.08 | 248.80 | 255.03 | 261,626 | +1.47(+0.58%) |
Nov 15, 2018 | 247.68 | 253.74 | 244.39 | 253.56 | 223,137 | +4.61(+1.85%) |
Nov 14, 2018 | 253.32 | 255.21 | 248.43 | 248.95 | 212,585 | -2.08(-0.83%) |
Nov 13, 2018 | 252.85 | 255.21 | 250.47 | 251.03 | 225,420 | -0.83(-0.33%) |
Nov 12, 2018 | 256.54 | 257.48 | 250.49 | 251.86 | 307,016 | -6.44(-2.49%) |
Nov 09, 2018 | 256.69 | 259.41 | 254.71 | 258.30 | 293,366 | +1.33(+0.52%) |
Nov 08, 2018 | 255.05 | 258.71 | 254.19 | 256.97 | 239,815 | +1.17(+0.46%) |
Nov 07, 2018 | 251.13 | 257.00 | 248.29 | 255.80 | 379,039 | +5.74(+2.30%) |
Nov 06, 2018 | 249.82 | 250.99 | 243.40 | 250.06 | 196,417 | -0.74(-0.29%) |
Nov 05, 2018 | 249.24 | 251.40 | 245.81 | 250.80 | 376,583 | +1.97(+0.79%) |
Nov 02, 2018 | 258.21 | 259.97 | 248.24 | 248.82 | 614,423 | -7.15(-2.79%) |
Nov 01, 2018 | 240.93 | 261.49 | 240.93 | 255.97 | 1,006,937 | +22.10(+9.45%) |
Oct 31, 2018 | 238.01 | 240.79 | 232.88 | 233.87 | 472,715 | -1.80(-0.76%) |
Oct 30, 2018 | 231.12 | 236.17 | 230.14 | 235.67 | 400,736 | +5.19(+2.25%) |
Oct 29, 2018 | 232.04 | 232.76 | 227.99 | 230.48 | 589,535 | +1.64(+0.72%) |
Oct 26, 2018 | 230.42 | 230.74 | 225.49 | 228.84 | 273,088 | -4.24(-1.82%) |
Oct 25, 2018 | 229.02 | 235.07 | 228.14 | 233.08 | 278,342 | +5.28(+2.32%) |
Oct 24, 2018 | 232.08 | 235.14 | 227.52 | 227.80 | 251,801 | -5.14(-2.21%) |
Oct 23, 2018 | 230.06 | 235.42 | 225.20 | 232.94 | 308,934 | -0.68(-0.29%) |
Oct 22, 2018 | 236.33 | 237.33 | 231.31 | 233.62 | 245,428 | -2.83(-1.20%) |
Oct 19, 2018 | 238.38 | 241.77 | 234.68 | 236.45 | 251,369 | -1.78(-0.75%) |
Oct 18, 2018 | 241.47 | 241.89 | 236.86 | 238.23 | 375,791 | -3.55(-1.47%) |
Oct 17, 2018 | 242.56 | 242.94 | 238.91 | 241.77 | 387,968 | -0.80(-0.33%) |
Oct 16, 2018 | 242.69 | 243.80 | 241.61 | 242.57 | 342,609 | +0.54(+0.22%) |
Oct 15, 2018 | 241.19 | 245.41 | 238.04 | 242.03 | 263,254 | +0.86(+0.35%) |
Oct 12, 2018 | 242.27 | 243.04 | 236.78 | 241.17 | 341,849 | +3.59(+1.51%) |
Oct 11, 2018 | 240.28 | 244.84 | 237.20 | 237.57 | 365,844 | -3.35(-1.39%) |
Oct 10, 2018 | 242.72 | 243.02 | 238.19 | 240.93 | 524,388 | -1.73(-0.71%) |
Oct 09, 2018 | 242.96 | 245.02 | 240.78 | 242.66 | 186,370 | -0.75(-0.31%) |
Oct 08, 2018 | 245.83 | 246.32 | 239.75 | 243.40 | 267,800 | -2.97(-1.21%) |
Oct 05, 2018 | 246.62 | 248.86 | 242.48 | 246.38 | 234,281 | -0.44(-0.18%) |
Oct 04, 2018 | 252.74 | 252.74 | 245.25 | 246.81 | 304,517 | -6.45(-2.55%) |
Oct 03, 2018 | 257.73 | 258.21 | 253.04 | 253.26 | 264,121 | -3.89(-1.51%) |
Oct 02, 2018 | 256.55 | 258.09 | 253.86 | 257.15 | 266,720 | -0.78(-0.30%) |
Oct 01, 2018 | 259.83 | 261.05 | 256.68 | 257.93 | 173,577 | -0.57(-0.22%) |
Sep 28, 2018 | 258.42 | 261.13 | 257.08 | 258.50 | 329,908 | +0.81(+0.31%) |
Sep 27, 2018 | 261.39 | 261.75 | 257.14 | 257.69 | 199,336 | -3.63(-1.39%) |
Sep 26, 2018 | 263.48 | 263.48 | 260.49 | 261.33 | 322,630 | -1.52(-0.58%) |
Sep 25, 2018 | 261.45 | 263.83 | 260.54 | 262.84 | 478,739 | +1.55(+0.59%) |
Sep 24, 2018 | 261.40 | 262.91 | 258.79 | 261.30 | 329,080 | -0.76(-0.29%) |
Sep 21, 2018 | 262.30 | 263.13 | 259.70 | 262.06 | 527,854 | -0.27(-0.10%) |
Sep 20, 2018 | 263.27 | 265.21 | 261.57 | 262.33 | 494,859 | -0.54(-0.21%) |
Sep 19, 2018 | 261.79 | 262.96 | 260.05 | 262.87 | 502,723 | +1.60(+0.61%) |
Sep 18, 2018 | 258.25 | 263.46 | 252.59 | 261.27 | 376,345 | +1.75(+0.67%) |
Sep 17, 2018 | 262.30 | 262.30 | 258.20 | 259.52 | 533,023 | -3.20(-1.22%) |
Sep 14, 2018 | 259.40 | 263.23 | 259.21 | 262.72 | 468,975 | +3.02(+1.16%) |
Sep 13, 2018 | 255.65 | 260.82 | 255.14 | 259.70 | 464,228 | +4.63(+1.82%) |
Sep 12, 2018 | 247.29 | 257.07 | 246.62 | 255.06 | 517,961 | +7.28(+2.94%) |
Sep 11, 2018 | 244.82 | 249.06 | 243.16 | 247.79 | 309,585 | +2.22(+0.90%) |
Sep 10, 2018 | 246.20 | 249.88 | 242.40 | 245.57 | 497,389 | +4.50(+1.87%) |
Sep 07, 2018 | 239.83 | 242.09 | 238.01 | 241.07 | 364,083 | +0.15(+0.06%) |
Sep 06, 2018 | 235.31 | 241.38 | 235.10 | 240.93 | 316,065 | +5.32(+2.26%) |
Sep 05, 2018 | 239.47 | 239.59 | 235.05 | 235.60 | 514,681 | -4.35(-1.81%) |
Sep 04, 2018 | 239.94 | 241.73 | 238.28 | 239.96 | 332,842 | -0.42(-0.17%) |
Aug 31, 2018 | 240.37 | 240.37 | 240.37 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.76 | 242.69 | 238.86 | 241.71 | 237,524 | +0.30(+0.12%) |
Aug 29, 2018 | 240.43 | 242.27 | 238.63 | 241.41 | 225,604 | +1.05(+0.44%) |
Aug 28, 2018 | 242.54 | 243.30 | 240.01 | 240.36 | 217,696 | -0.71(-0.29%) |
Aug 27, 2018 | 240.77 | 242.35 | 239.36 | 241.07 | 262,791 | +0.50(+0.21%) |
Aug 24, 2018 | 240.15 | 242.11 | 239.08 | 240.57 | 250,545 | +1.23(+0.52%) |
Aug 23, 2018 | 239.49 | 241.00 | 238.33 | 239.33 | 206,761 | -1.19(-0.50%) |
Aug 22, 2018 | 234.98 | 241.28 | 234.69 | 240.53 | 402,057 | +3.90(+1.65%) |
Aug 21, 2018 | 235.33 | 236.98 | 234.56 | 236.63 | 315,459 | +2.56(+1.09%) |
Aug 20, 2018 | 232.50 | 236.03 | 232.05 | 234.08 | 356,320 | +2.72(+1.18%) |
Aug 17, 2018 | 230.24 | 232.31 | 229.72 | 231.36 | 262,691 | +1.15(+0.50%) |
Aug 16, 2018 | 228.50 | 231.89 | 228.07 | 230.21 | 346,136 | +1.91(+0.84%) |
Aug 15, 2018 | 223.62 | 230.00 | 223.62 | 228.30 | 572,829 | +3.86(+1.72%) |
Aug 14, 2018 | 224.94 | 225.88 | 223.42 | 224.44 | 155,738 | -0.31(-0.14%) |
Aug 13, 2018 | 222.50 | 226.94 | 221.09 | 224.75 | 320,377 | +3.45(+1.56%) |
Aug 10, 2018 | 223.79 | 225.17 | 220.71 | 221.30 | 213,286 | -3.81(-1.69%) |
Aug 09, 2018 | 226.81 | 227.96 | 224.10 | 225.11 | 235,808 | -0.54(-0.24%) |
Aug 08, 2018 | 230.10 | 234.08 | 225.15 | 225.65 | 320,457 | -4.40(-1.91%) |
Aug 07, 2018 | 234.23 | 234.23 | 229.35 | 230.06 | 432,884 | -4.31(-1.84%) |
Aug 06, 2018 | 237.77 | 239.97 | 232.65 | 234.37 | 465,496 | -4.13(-1.73%) |
Aug 03, 2018 | 240.69 | 244.21 | 238.07 | 238.50 | 563,885 | -3.06(-1.27%) |
Aug 02, 2018 | 245.42 | 249.76 | 236.26 | 241.56 | 1,495,896 | -21.14(-8.05%) |
Aug 01, 2018 | 263.92 | 266.67 | 262.54 | 262.70 | 215,118 | -1.84(-0.70%) |
Jul 31, 2018 | 263.89 | 267.15 | 262.06 | 264.54 | 303,887 | +1.88(+0.72%) |
Jul 30, 2018 | 266.63 | 266.63 | 262.01 | 262.66 | 205,832 | -4.25(-1.59%) |
Jul 27, 2018 | 271.24 | 271.24 | 264.78 | 266.91 | 159,991 | -3.64(-1.34%) |
Jul 26, 2018 | 269.85 | 271.94 | 268.71 | 270.55 | 171,055 | +0.17(+0.06%) |
Jul 25, 2018 | 266.35 | 270.96 | 266.35 | 270.37 | 130,175 | +3.42(+1.28%) |
Jul 24, 2018 | 270.13 | 271.52 | 265.13 | 266.96 | 114,077 | -3.30(-1.22%) |
Jul 23, 2018 | 266.21 | 270.43 | 264.72 | 270.26 | 112,398 | +3.03(+1.13%) |
Jul 20, 2018 | 269.54 | 270.16 | 266.93 | 267.23 | 130,364 | -1.86(-0.69%) |
Jul 19, 2018 | 268.12 | 270.88 | 267.30 | 269.09 | 218,089 | +1.04(+0.39%) |
Jul 18, 2018 | 269.66 | 271.31 | 266.72 | 268.06 | 131,201 | -1.25(-0.46%) |
Jul 17, 2018 | 264.38 | 270.03 | 264.38 | 269.31 | 170,724 | +4.82(+1.82%) |
Jul 16, 2018 | 267.01 | 270.11 | 263.28 | 264.49 | 213,022 | -2.94(-1.10%) |
Jul 13, 2018 | 269.33 | 270.57 | 267.26 | 267.43 | 153,676 | -2.35(-0.87%) |
Jul 12, 2018 | 268.15 | 270.27 | 267.27 | 269.77 | 114,019 | +1.89(+0.71%) |
Jul 11, 2018 | 269.44 | 272.21 | 266.15 | 267.88 | 133,511 | -2.08(-0.77%) |
Jul 10, 2018 | 270.59 | 271.39 | 269.08 | 269.96 | 148,597 | -0.02(-0.01%) |
Jul 09, 2018 | 267.33 | 270.19 | 267.33 | 269.98 | 163,733 | +3.91(+1.47%) |
Jul 06, 2018 | 263.07 | 266.34 | 263.07 | 266.07 | 166,329 | +3.10(+1.18%) |
Jul 05, 2018 | 263.57 | 265.13 | 260.19 | 262.97 | 161,015 | +1.08(+0.41%) |
Jul 03, 2018 | 261.89 | 261.89 | 261.89 | 0 | +2.31(+0.89%) | |
Jul 02, 2018 | 257.99 | 260.56 | 256.07 | 259.59 | 216,243 | -0.59(-0.23%) |
Jun 29, 2018 | 261.95 | 263.24 | 259.99 | 260.18 | 307,273 | -1.13(-0.43%) |
Jun 28, 2018 | 260.94 | 262.03 | 258.42 | 261.31 | 220,253 | +0.14(+0.05%) |
Jun 27, 2018 | 267.06 | 269.16 | 261.02 | 261.18 | 325,573 | -6.36(-2.38%) |
Jun 26, 2018 | 268.76 | 269.69 | 265.68 | 267.54 | 329,489 | -0.14(-0.05%) |
Jun 25, 2018 | 273.21 | 273.21 | 265.73 | 267.68 | 181,085 | -5.60(-2.05%) |
Jun 22, 2018 | 272.03 | 275.28 | 268.41 | 273.27 | 500,457 | +2.08(+0.77%) |
Jun 21, 2018 | 270.02 | 272.65 | 267.20 | 271.20 | 249,279 | +2.18(+0.81%) |
Jun 20, 2018 | 270.05 | 271.36 | 268.21 | 269.02 | 273,761 | +0.94(+0.35%) |
Jun 19, 2018 | 270.24 | 271.84 | 267.23 | 268.07 | 491,024 | -3.40(-1.25%) |
Jun 18, 2018 | 271.38 | 272.68 | 268.39 | 271.48 | 464,081 | -2.16(-0.79%) |
Jun 15, 2018 | 275.65 | 272.73 | 273.64 | 668,969 | -2.01(-0.73%) | |
Jun 14, 2018 | 276.54 | 277.87 | 274.03 | 275.65 | 479,130 | -0.27(-0.10%) |
Jun 13, 2018 | 277.20 | 278.98 | 274.92 | 275.92 | 395,970 | -0.42(-0.15%) |
Jun 12, 2018 | 275.82 | 276.63 | 275.22 | 276.34 | 205,314 | +0.95(+0.34%) |
Jun 11, 2018 | 274.23 | 276.05 | 271.87 | 275.39 | 218,517 | +0.59(+0.22%) |
Jun 08, 2018 | 269.82 | 275.05 | 269.05 | 274.80 | 224,747 | +5.59(+2.08%) |
Jun 07, 2018 | 270.47 | 270.86 | 266.62 | 269.21 | 263,563 | -1.25(-0.46%) |
Jun 06, 2018 | 271.29 | 270.46 | 200,033 | +1.67(+0.62%) | ||
Jun 05, 2018 | 265.15 | 269.66 | 265.15 | 268.79 | 309,961 | +4.73(+1.79%) |
Jun 04, 2018 | 262.35 | 265.20 | 260.88 | 264.06 | 288,395 | +3.05(+1.17%) |
Jun 01, 2018 | 261.78 | 261.78 | 257.86 | 261.01 | 267,174 | +1.85(+0.72%) |
May 31, 2018 | 258.06 | 260.79 | 256.97 | 259.16 | 654,837 | +0.24(+0.09%) |
May 30, 2018 | 255.68 | 261.86 | 255.68 | 258.92 | 252,423 | +4.97(+1.96%) |
May 29, 2018 | 256.39 | 257.76 | 252.71 | 253.95 | 233,696 | -4.00(-1.55%) |
May 25, 2018 | 257.95 | 257.95 | 257.95 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.04 | 259.25 | 255.38 | 258.69 | 271,422 | +0.76(+0.29%) |
May 23, 2018 | 252.61 | 258.53 | 252.61 | 257.94 | 256,426 | +3.63(+1.43%) |
May 22, 2018 | 259.00 | 259.04 | 253.61 | 254.31 | 301,929 | -4.24(-1.64%) |
May 21, 2018 | 257.89 | 258.64 | 256.27 | 258.55 | 217,055 | +2.11(+0.82%) |
May 18, 2018 | 252.00 | 256.75 | 251.09 | 256.43 | 483,653 | +4.72(+1.88%) |
May 17, 2018 | 251.83 | 252.41 | 249.74 | 251.71 | 277,932 | +0.37(+0.15%) |
May 16, 2018 | 251.19 | 254.27 | 249.30 | 251.34 | 350,119 | -0.21(-0.09%) |
May 15, 2018 | 256.20 | 257.09 | 250.63 | 251.56 | 323,441 | -5.79(-2.25%) |
May 14, 2018 | 258.12 | 261.20 | 256.23 | 257.35 | 230,549 | -0.05(-0.02%) |
May 11, 2018 | 260.86 | 261.08 | 253.49 | 257.39 | 420,296 | -2.78(-1.07%) |
May 10, 2018 | 259.68 | 261.82 | 258.90 | 260.18 | 265,718 | +1.42(+0.55%) |
May 09, 2018 | 259.40 | 260.13 | 257.27 | 258.76 | 286,697 | -0.60(-0.23%) |
May 08, 2018 | 262.90 | 264.24 | 258.81 | 259.36 | 248,747 | -4.53(-1.72%) |
May 07, 2018 | 263.12 | 266.34 | 261.54 | 263.89 | 310,760 | +1.26(+0.48%) |
May 04, 2018 | 258.20 | 262.64 | 254.59 | 262.64 | 409,016 | +4.79(+1.86%) |
May 03, 2018 | 260.86 | 265.12 | 254.31 | 257.85 | 553,360 | -3.33(-1.28%) |
May 02, 2018 | 261.12 | 263.61 | 259.68 | 261.18 | 374,819 | -0.77(-0.29%) |
May 01, 2018 | 258.70 | 262.82 | 258.06 | 261.95 | 244,212 | +2.42(+0.93%) |
Apr 30, 2018 | 263.38 | 263.83 | 259.48 | 259.53 | 221,075 | -2.75(-1.05%) |
Apr 27, 2018 | 261.07 | 263.57 | 259.23 | 262.28 | 209,514 | +1.55(+0.59%) |
Apr 26, 2018 | 257.75 | 261.53 | 256.27 | 260.73 | 191,289 | +4.49(+1.75%) |
Apr 25, 2018 | 254.75 | 256.49 | 252.74 | 256.24 | 342,967 | +1.08(+0.43%) |
Apr 24, 2018 | 264.14 | 264.14 | 252.06 | 255.16 | 289,792 | -8.07(-3.07%) |
Apr 23, 2018 | 262.22 | 265.01 | 260.01 | 263.23 | 271,671 | +0.65(+0.25%) |
Apr 20, 2018 | 261.10 | 263.31 | 259.25 | 262.58 | 249,734 | +1.35(+0.52%) |
Apr 19, 2018 | 259.57 | 261.62 | 258.21 | 261.23 | 160,336 | +0.91(+0.35%) |
Apr 18, 2018 | 257.91 | 262.02 | 256.18 | 260.32 | 163,613 | +2.17(+0.84%) |
Apr 17, 2018 | 255.77 | 259.03 | 252.10 | 258.15 | 226,458 | +3.82(+1.50%) |
Apr 16, 2018 | 252.06 | 256.22 | 249.76 | 254.33 | 208,332 | +4.84(+1.94%) |
Apr 13, 2018 | 251.25 | 251.25 | 247.75 | 249.49 | 260,282 | -0.68(-0.27%) |
Apr 12, 2018 | 248.92 | 250.84 | 247.53 | 250.17 | 216,619 | +2.83(+1.14%) |
Apr 11, 2018 | 245.77 | 247.98 | 245.25 | 247.34 | 207,875 | -0.31(-0.13%) |
Apr 10, 2018 | 243.89 | 249.23 | 242.17 | 247.65 | 255,951 | +7.13(+2.96%) |
Apr 09, 2018 | 239.17 | 244.91 | 238.28 | 240.52 | 215,852 | +1.53(+0.64%) |
Apr 06, 2018 | 242.59 | 244.10 | 235.22 | 238.99 | 222,064 | -5.21(-2.13%) |
Apr 05, 2018 | 245.86 | 248.06 | 244.12 | 244.20 | 262,549 | -0.56(-0.23%) |
Apr 04, 2018 | 240.19 | 245.44 | 236.96 | 244.76 | 259,901 | +1.26(+0.52%) |
Apr 03, 2018 | 243.17 | 245.05 | 238.95 | 243.50 | 275,490 | +1.26(+0.52%) |
Apr 02, 2018 | 246.57 | 247.02 | 238.93 | 242.24 | 352,440 | -4.79(-1.94%) |
Mar 29, 2018 | 247.03 | 247.03 | 247.03 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.45 | 249.67 | 245.07 | 245.21 | 340,463 | -4.41(-1.77%) |
Mar 27, 2018 | 252.38 | 254.57 | 248.54 | 249.62 | 385,199 | -1.43(-0.57%) |
Mar 26, 2018 | 246.59 | 251.49 | 245.15 | 251.05 | 276,766 | +6.08(+2.48%) |
Mar 23, 2018 | 248.99 | 250.30 | 244.69 | 244.97 | 395,731 | -3.83(-1.54%) |
Mar 22, 2018 | 249.12 | 253.67 | 248.80 | 248.80 | 678,244 | -3.14(-1.25%) |
Mar 21, 2018 | 257.01 | 257.01 | 251.37 | 251.94 | 275,574 | -5.07(-1.97%) |
Mar 20, 2018 | 253.86 | 258.16 | 247.27 | 257.01 | 318,685 | +3.04(+1.20%) |
Mar 19, 2018 | 255.80 | 255.80 | 250.81 | 253.97 | 268,791 | -2.54(-0.99%) |
Mar 16, 2018 | 258.07 | 259.79 | 254.98 | 256.50 | 785,734 | -1.13(-0.44%) |
Mar 15, 2018 | 257.41 | 260.77 | 256.88 | 257.64 | 296,876 | +0.23(+0.09%) |
Mar 14, 2018 | 259.50 | 261.56 | 256.71 | 257.40 | 291,646 | -1.61(-0.62%) |
Mar 13, 2018 | 258.93 | 261.24 | 256.09 | 259.01 | 310,219 | +0.94(+0.36%) |
Mar 12, 2018 | 260.15 | 261.32 | 255.84 | 258.07 | 393,422 | -2.79(-1.07%) |
Mar 09, 2018 | 255.31 | 262.40 | 255.30 | 260.86 | 329,548 | +7.61(+3.00%) |
Mar 08, 2018 | 250.59 | 254.23 | 248.99 | 253.26 | 385,797 | +3.64(+1.46%) |
Mar 07, 2018 | 251.82 | 249.62 | 388,522 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.40 | 246.77 | 240.30 | 246.39 | 268,132 | +3.69(+1.52%) |
Mar 05, 2018 | 237.16 | 243.52 | 234.43 | 242.70 | 274,348 | +4.75(+1.99%) |
Mar 02, 2018 | 234.11 | 238.33 | 233.37 | 237.95 | 374,888 | +2.85(+1.21%) |
Mar 01, 2018 | 241.58 | 242.95 | 233.74 | 235.10 | 379,981 | -6.61(-2.73%) |
Feb 28, 2018 | 245.47 | 246.10 | 241.66 | 241.71 | 466,560 | -3.76(-1.53%) |
Feb 27, 2018 | 247.64 | 250.33 | 245.40 | 245.47 | 492,033 | -2.46(-0.99%) |
Feb 26, 2018 | 247.04 | 249.08 | 243.12 | 247.93 | 412,627 | +0.96(+0.39%) |
Feb 23, 2018 | 242.22 | 247.78 | 236.84 | 246.97 | 555,036 | +5.64(+2.34%) |
Feb 22, 2018 | 236.19 | 241.33 | 961,581 | -19.89(-7.61%) | ||
Feb 21, 2018 | 259.97 | 265.81 | 259.97 | 261.22 | 329,549 | +0.90(+0.35%) |
Feb 20, 2018 | 257.54 | 262.00 | 257.54 | 260.32 | 273,847 | +1.14(+0.44%) |
Feb 16, 2018 | 259.18 | 259.18 | 259.18 | 0 | +2.21(+0.86%) | |
Feb 15, 2018 | 254.48 | 257.92 | 250.59 | 256.98 | 227,977 | +4.50(+1.78%) |
Feb 14, 2018 | 244.90 | 253.51 | 243.62 | 252.48 | 166,874 | +5.81(+2.36%) |
Feb 13, 2018 | 245.60 | 248.97 | 244.59 | 246.66 | 175,997 | -0.24(-0.10%) |
Feb 12, 2018 | 245.85 | 249.46 | 242.12 | 246.91 | 232,911 | +2.37(+0.97%) |
Feb 09, 2018 | 243.35 | 246.69 | 237.22 | 244.53 | 254,921 | +3.49(+1.45%) |
Feb 08, 2018 | 254.74 | 254.95 | 241.01 | 241.04 | 339,722 | -13.50(-5.30%) |
Feb 07, 2018 | 253.17 | 259.59 | 252.21 | 254.54 | 296,265 | +1.10(+0.44%) |
Feb 06, 2018 | 249.45 | 254.66 | 245.54 | 253.44 | 446,183 | -3.30(-1.28%) |
Feb 05, 2018 | 262.19 | 265.38 | 251.04 | 256.73 | 216,669 | -6.78(-2.57%) |
Feb 02, 2018 | 267.43 | 269.74 | 263.49 | 263.51 | 201,500 | -6.11(-2.27%) |