Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 288.36 | 292.16 | 287.44 | 291.70 | 1,131,386 | +4.15(+1.44%) |
Apr 29, 2019 | 287.38 | 289.79 | 286.34 | 287.55 | 1,107,550 | +0.23(+0.08%) |
Apr 26, 2019 | 288.43 | 289.44 | 286.23 | 287.32 | 998,168 | -0.47(-0.16%) |
Apr 25, 2019 | 289.00 | 292.49 | 287.44 | 287.80 | 1,721,470 | -1.09(-0.38%) |
Apr 24, 2019 | 292.20 | 293.84 | 286.89 | 288.89 | 2,388,221 | -2.61(-0.89%) |
Apr 23, 2019 | 285.74 | 295.19 | 283.99 | 291.50 | 3,914,461 | +15.61(+5.66%) |
Apr 22, 2019 | 275.00 | 276.76 | 274.14 | 275.88 | 1,506,432 | +0.88(+0.32%) |
Apr 18, 2019 | 272.18 | 275.28 | 270.82 | 275.01 | 1,265,108 | +3.29(+1.21%) |
Apr 17, 2019 | 272.35 | 273.41 | 271.09 | 271.72 | 1,190,289 | +0.39(+0.14%) |
Apr 16, 2019 | 270.60 | 271.83 | 269.62 | 271.33 | 952,971 | +1.18(+0.44%) |
Apr 15, 2019 | 271.25 | 271.28 | 269.13 | 270.15 | 988,215 | -0.87(-0.32%) |
Apr 12, 2019 | 268.66 | 271.09 | 267.81 | 271.02 | 1,019,194 | +3.60(+1.34%) |
Apr 11, 2019 | 262.73 | 267.63 | 262.53 | 267.42 | 947,812 | +5.66(+2.16%) |
Apr 10, 2019 | 264.48 | 264.59 | 260.19 | 261.76 | 1,401,180 | -3.11(-1.18%) |
Apr 09, 2019 | 266.35 | 266.54 | 263.57 | 264.88 | 990,877 | -2.61(-0.98%) |
Apr 08, 2019 | 264.27 | 267.66 | 263.12 | 267.48 | 1,281,542 | +2.69(+1.02%) |
Apr 05, 2019 | 262.45 | 264.86 | 262.28 | 264.79 | 805,847 | +2.55(+0.97%) |
Apr 04, 2019 | 260.92 | 264.32 | 260.68 | 262.24 | 902,066 | +2.10(+0.81%) |
Apr 03, 2019 | 265.69 | 266.38 | 259.15 | 260.14 | 1,346,397 | -5.10(-1.92%) |
Apr 02, 2019 | 266.79 | 268.46 | 265.04 | 265.24 | 997,164 | -1.04(-0.39%) |
Apr 01, 2019 | 264.77 | 267.88 | 264.14 | 266.29 | 1,318,556 | +3.61(+1.38%) |
Mar 29, 2019 | 260.34 | 263.05 | 259.68 | 262.67 | 1,384,865 | +3.99(+1.54%) |
Mar 28, 2019 | 258.18 | 258.98 | 256.97 | 258.68 | 648,032 | +1.44(+0.56%) |
Mar 27, 2019 | 258.70 | 260.68 | 256.27 | 257.24 | 954,830 | -0.85(-0.33%) |
Mar 26, 2019 | 259.11 | 260.43 | 256.13 | 258.08 | 1,008,214 | +0.70(+0.27%) |
Mar 25, 2019 | 257.64 | 258.87 | 255.99 | 257.38 | 890,931 | +0.10(+0.04%) |
Mar 22, 2019 | 260.47 | 261.13 | 257.18 | 257.29 | 1,077,244 | -4.38(-1.67%) |
Mar 21, 2019 | 258.48 | 262.59 | 258.15 | 261.67 | 1,309,250 | +2.65(+1.02%) |
Mar 20, 2019 | 259.83 | 261.40 | 258.21 | 259.01 | 1,510,491 | -0.54(-0.21%) |
Mar 19, 2019 | 262.08 | 264.40 | 258.54 | 259.56 | 1,718,651 | -0.91(-0.35%) |
Mar 18, 2019 | 258.92 | 261.10 | 256.64 | 260.47 | 2,049,631 | +1.30(+0.50%) |
Mar 15, 2019 | 261.53 | 261.86 | 257.08 | 259.16 | 5,161,106 | -2.06(-0.79%) |
Mar 14, 2019 | 265.52 | 266.43 | 261.06 | 261.23 | 1,346,613 | -4.32(-1.63%) |
Mar 13, 2019 | 265.21 | 266.52 | 263.51 | 265.55 | 1,295,248 | +1.34(+0.51%) |
Mar 12, 2019 | 266.56 | 267.17 | 263.22 | 264.21 | 1,427,197 | -2.17(-0.81%) |
Mar 11, 2019 | 262.20 | 266.54 | 261.33 | 266.38 | 1,479,165 | +3.02(+1.15%) |
Mar 08, 2019 | 263.03 | 264.01 | 261.45 | 263.36 | 1,204,543 | -1.80(-0.68%) |
Mar 07, 2019 | 265.07 | 265.33 | 260.27 | 265.17 | 1,434,668 | -0.27(-0.10%) |
Mar 06, 2019 | 268.20 | 269.84 | 265.44 | 265.44 | 1,004,127 | -2.14(-0.80%) |
Mar 05, 2019 | 267.79 | 268.85 | 266.22 | 267.57 | 1,037,080 | +0.94(+0.35%) |
Mar 04, 2019 | 272.84 | 272.84 | 265.58 | 266.63 | 1,221,652 | -4.18(-1.54%) |
Mar 01, 2019 | 272.65 | 272.65 | 268.17 | 270.82 | 1,628,151 | +0.05(+0.02%) |
Feb 28, 2019 | 269.04 | 272.81 | 267.89 | 270.77 | 2,101,613 | +3.53(+1.32%) |
Feb 27, 2019 | 265.01 | 267.55 | 264.22 | 267.24 | 1,290,528 | +1.48(+0.56%) |
Feb 26, 2019 | 265.52 | 267.67 | 265.01 | 265.76 | 1,001,171 | -0.08(-0.03%) |
Feb 25, 2019 | 268.38 | 268.82 | 265.48 | 265.84 | 1,251,866 | -1.01(-0.38%) |
Feb 22, 2019 | 265.79 | 267.05 | 264.04 | 266.85 | 669,625 | +2.28(+0.86%) |
Feb 21, 2019 | 266.79 | 266.88 | 263.50 | 264.57 | 1,202,091 | -2.34(-0.88%) |
Feb 20, 2019 | 265.00 | 266.91 | 264.38 | 266.91 | 1,001,021 | +1.75(+0.66%) |
Feb 19, 2019 | 265.84 | 266.38 | 263.92 | 265.15 | 1,069,770 | -1.78(-0.67%) |
Feb 15, 2019 | 264.14 | 267.02 | 264.14 | 266.94 | 975,664 | +5.41(+2.07%) |
Feb 14, 2019 | 263.57 | 264.13 | 261.44 | 261.52 | 1,022,310 | -2.97(-1.12%) |
Feb 13, 2019 | 265.00 | 265.82 | 263.85 | 264.49 | 1,103,178 | +0.27(+0.10%) |
Feb 12, 2019 | 261.93 | 264.41 | 261.40 | 264.22 | 967,514 | +3.54(+1.36%) |
Feb 11, 2019 | 262.20 | 263.04 | 259.61 | 260.69 | 1,238,563 | -1.27(-0.48%) |
Feb 08, 2019 | 259.98 | 262.07 | 258.04 | 261.96 | 1,176,045 | +1.19(+0.46%) |
Feb 07, 2019 | 259.60 | 260.97 | 257.30 | 260.77 | 1,323,743 | +0.26(+0.10%) |
Feb 06, 2019 | 260.64 | 262.98 | 259.79 | 260.50 | 1,282,490 | +0.32(+0.12%) |
Feb 05, 2019 | 260.65 | 263.24 | 258.25 | 260.18 | 1,674,367 | +0.60(+0.23%) |
Feb 04, 2019 | 252.75 | 259.84 | 252.06 | 259.58 | 1,526,139 | +7.12(+2.82%) |
Feb 01, 2019 | 252.70 | 254.21 | 251.26 | 252.47 | 1,564,147 | +0.77(+0.31%) |
Jan 31, 2019 | 252.11 | 254.42 | 250.04 | 251.69 | 1,508,973 | -1.72(-0.68%) |
Jan 30, 2019 | 255.40 | 255.43 | 249.16 | 253.42 | 2,049,999 | -0.33(-0.13%) |
Jan 29, 2019 | 244.24 | 254.45 | 244.15 | 253.75 | 2,344,792 | +3.63(+1.45%) |
Jan 28, 2019 | 247.62 | 250.58 | 245.79 | 250.11 | 1,341,749 | +0.72(+0.29%) |
Jan 25, 2019 | 250.38 | 251.36 | 248.60 | 249.39 | 1,208,963 | +1.56(+0.63%) |
Jan 24, 2019 | 247.26 | 250.44 | 245.53 | 247.84 | 1,171,143 | +1.51(+0.61%) |
Jan 23, 2019 | 245.11 | 248.25 | 243.71 | 246.33 | 1,877,220 | +3.41(+1.40%) |
Jan 22, 2019 | 244.48 | 247.29 | 241.54 | 242.92 | 2,169,710 | -2.85(-1.16%) |
Jan 18, 2019 | 244.30 | 247.94 | 243.03 | 245.77 | 2,386,505 | +3.54(+1.46%) |
Jan 17, 2019 | 235.60 | 243.27 | 235.32 | 242.23 | 1,429,430 | +5.57(+2.35%) |
Jan 16, 2019 | 239.28 | 239.53 | 235.13 | 236.66 | 1,528,540 | -3.14(-1.31%) |
Jan 15, 2019 | 241.74 | 241.82 | 237.64 | 239.80 | 1,373,663 | -1.31(-0.54%) |
Jan 14, 2019 | 240.38 | 242.86 | 238.44 | 241.11 | 1,598,267 | -0.19(-0.08%) |
Jan 11, 2019 | 239.62 | 241.33 | 236.70 | 241.30 | 1,332,690 | +0.20(+0.08%) |
Jan 10, 2019 | 234.26 | 241.26 | 234.15 | 241.10 | 2,107,604 | +6.05(+2.57%) |
Jan 09, 2019 | 234.70 | 236.51 | 233.83 | 235.06 | 1,422,427 | +0.58(+0.25%) |
Jan 08, 2019 | 235.57 | 236.11 | 232.69 | 234.47 | 2,061,789 | +1.56(+0.67%) |
Jan 07, 2019 | 231.11 | 234.59 | 229.25 | 232.92 | 1,686,328 | +2.64(+1.15%) |
Jan 04, 2019 | 227.57 | 230.67 | 226.19 | 230.28 | 1,661,978 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.38 | 223.62 | 224.23 | 1,340,932 | -5.78(-2.51%) |
Jan 02, 2019 | 224.47 | 230.50 | 223.11 | 230.01 | 1,225,398 | +2.51(+1.10%) |
Dec 31, 2018 | 227.77 | 230.34 | 225.77 | 227.50 | 1,364,111 | +0.50(+0.22%) |
Dec 28, 2018 | 228.51 | 230.10 | 226.02 | 226.99 | 2,283,149 | +1.28(+0.57%) |
Dec 27, 2018 | 216.56 | 225.72 | 215.65 | 225.72 | 2,532,569 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.85 | 209.55 | 218.62 | 2,068,978 | +5.56(+2.61%) |
Dec 24, 2018 | 219.84 | 221.23 | 212.88 | 213.06 | 1,744,157 | -9.84(-4.42%) |
Dec 21, 2018 | 226.58 | 228.19 | 221.82 | 222.90 | 4,303,075 | -7.59(-3.29%) |
Dec 20, 2018 | 236.32 | 237.91 | 227.12 | 230.50 | 2,663,475 | -7.53(-3.16%) |
Dec 19, 2018 | 243.06 | 246.59 | 235.91 | 238.03 | 1,975,518 | -4.79(-1.97%) |
Dec 18, 2018 | 244.62 | 246.61 | 241.58 | 242.82 | 1,965,720 | +0.21(+0.09%) |
Dec 17, 2018 | 248.66 | 249.18 | 241.40 | 242.61 | 1,893,755 | -7.36(-2.94%) |
Dec 14, 2018 | 251.97 | 253.04 | 249.03 | 249.97 | 2,165,867 | -3.94(-1.55%) |
Dec 13, 2018 | 254.81 | 256.54 | 252.83 | 253.90 | 1,287,620 | -0.24(-0.09%) |
Dec 12, 2018 | 257.17 | 257.87 | 253.71 | 254.14 | 1,290,818 | +0.30(+0.12%) |
Dec 11, 2018 | 262.98 | 263.48 | 252.25 | 253.83 | 2,030,975 | -5.43(-2.09%) |
Dec 10, 2018 | 251.90 | 259.72 | 251.26 | 259.26 | 2,782,858 | +11.29(+4.56%) |
Dec 07, 2018 | 247.97 | 252.27 | 247.80 | 247.97 | 1,619,508 | -0.83(-0.33%) |
Dec 06, 2018 | 245.80 | 249.26 | 240.84 | 248.79 | 3,215,464 | -0.33(-0.13%) |
Dec 04, 2018 | 256.93 | 256.93 | 248.51 | 249.12 | 2,541,423 | -8.74(-3.39%) |
Dec 03, 2018 | 264.94 | 265.28 | 257.09 | 257.86 | 2,031,115 | -3.16(-1.21%) |
Nov 30, 2018 | 261.31 | 263.72 | 258.81 | 261.03 | 4,219,631 | +0.18(+0.07%) |
Nov 29, 2018 | 259.62 | 263.05 | 259.00 | 260.84 | 3,212,106 | +2.14(+0.83%) |
Nov 28, 2018 | 256.90 | 259.21 | 253.53 | 258.70 | 1,486,306 | +4.01(+1.57%) |
Nov 27, 2018 | 253.50 | 255.01 | 249.79 | 254.69 | 1,712,825 | +0.01(+0.00%) |
Nov 26, 2018 | 256.20 | 257.76 | 252.65 | 254.69 | 1,594,468 | -0.09(-0.03%) |
Nov 23, 2018 | 252.77 | 256.98 | 251.80 | 254.77 | 503,406 | +0.94(+0.37%) |
Nov 21, 2018 | 253.83 | 253.83 | 253.83 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 251.31 | 254.66 | 248.89 | 253.46 | 1,485,263 | -0.63(-0.25%) |
Nov 19, 2018 | 259.70 | 259.70 | 252.91 | 254.09 | 1,803,711 | -5.74(-2.21%) |
Nov 16, 2018 | 262.07 | 263.29 | 258.64 | 259.83 | 1,529,698 | -3.66(-1.39%) |
Nov 15, 2018 | 260.63 | 265.66 | 258.53 | 263.48 | 1,429,667 | +1.80(+0.69%) |
Nov 14, 2018 | 265.89 | 267.11 | 261.35 | 261.68 | 1,382,927 | -2.03(-0.77%) |
Nov 13, 2018 | 262.91 | 266.40 | 260.68 | 263.71 | 1,299,696 | +0.54(+0.20%) |
Nov 12, 2018 | 270.14 | 271.03 | 262.73 | 263.17 | 1,287,452 | -6.90(-2.55%) |
Nov 09, 2018 | 264.96 | 270.97 | 264.92 | 270.07 | 1,500,481 | +3.93(+1.48%) |
Nov 08, 2018 | 267.38 | 268.26 | 264.24 | 266.14 | 1,019,057 | -1.09(-0.41%) |
Nov 07, 2018 | 265.71 | 267.35 | 262.35 | 267.23 | 1,139,700 | +2.81(+1.06%) |
Nov 06, 2018 | 262.25 | 266.31 | 262.25 | 264.42 | 1,282,038 | +2.89(+1.10%) |
Nov 05, 2018 | 260.48 | 262.47 | 259.27 | 261.53 | 1,913,582 | +3.39(+1.31%) |
Nov 02, 2018 | 259.65 | 261.13 | 256.82 | 258.14 | 1,851,776 | -0.12(-0.05%) |
Nov 01, 2018 | 255.07 | 260.00 | 254.45 | 258.26 | 1,770,253 | +4.81(+1.90%) |
Oct 31, 2018 | 253.89 | 257.98 | 253.18 | 253.45 | 2,296,162 | +2.40(+0.95%) |
Oct 30, 2018 | 246.34 | 252.29 | 244.72 | 251.06 | 3,327,472 | +3.80(+1.53%) |
Oct 29, 2018 | 266.95 | 266.95 | 244.28 | 247.26 | 3,782,927 | -15.85(-6.03%) |
Oct 26, 2018 | 261.69 | 266.49 | 260.19 | 263.11 | 2,213,969 | -1.17(-0.44%) |
Oct 25, 2018 | 270.15 | 273.03 | 263.46 | 264.29 | 2,726,760 | -4.07(-1.52%) |
Oct 24, 2018 | 283.00 | 283.00 | 267.74 | 268.36 | 2,756,577 | -8.81(-3.18%) |
Oct 23, 2018 | 280.52 | 288.75 | 272.20 | 277.17 | 3,473,121 | -4.68(-1.66%) |
Oct 22, 2018 | 286.03 | 286.03 | 279.86 | 281.86 | 1,631,469 | -1.17(-0.41%) |
Oct 19, 2018 | 282.22 | 284.67 | 281.23 | 283.03 | 1,276,603 | +0.12(+0.04%) |
Oct 18, 2018 | 285.80 | 287.50 | 280.36 | 282.91 | 1,533,815 | -4.66(-1.62%) |
Oct 17, 2018 | 289.57 | 290.83 | 287.50 | 287.56 | 1,370,407 | -3.22(-1.11%) |
Oct 16, 2018 | 286.76 | 291.01 | 285.62 | 290.78 | 997,393 | +5.08(+1.78%) |
Oct 15, 2018 | 282.85 | 288.07 | 282.85 | 285.70 | 1,163,617 | +3.12(+1.10%) |
Oct 12, 2018 | 285.14 | 285.90 | 278.25 | 282.58 | 1,500,133 | +1.17(+0.42%) |
Oct 11, 2018 | 289.03 | 291.53 | 280.33 | 281.41 | 2,246,850 | -9.05(-3.12%) |
Oct 10, 2018 | 299.17 | 299.51 | 290.45 | 290.45 | 2,078,302 | -9.11(-3.04%) |
Oct 09, 2018 | 300.69 | 301.42 | 298.57 | 299.56 | 1,143,557 | -2.26(-0.75%) |
Oct 08, 2018 | 299.20 | 302.30 | 298.67 | 301.82 | 957,072 | +2.35(+0.78%) |
Oct 05, 2018 | 300.42 | 302.66 | 298.13 | 299.48 | 1,030,696 | -1.94(-0.64%) |
Oct 04, 2018 | 299.14 | 301.59 | 298.08 | 301.42 | 1,395,443 | +1.74(+0.58%) |
Oct 03, 2018 | 301.88 | 303.05 | 299.49 | 299.68 | 1,434,694 | -1.41(-0.47%) |
Oct 02, 2018 | 300.69 | 301.78 | 298.75 | 301.08 | 1,112,824 | +0.98(+0.33%) |
Oct 01, 2018 | 299.37 | 300.44 | 297.46 | 300.10 | 938,508 | +1.70(+0.57%) |
Sep 28, 2018 | 298.19 | 300.16 | 297.32 | 298.40 | 2,118,783 | -0.08(-0.03%) |
Sep 27, 2018 | 296.85 | 299.11 | 295.34 | 298.48 | 1,356,488 | +2.73(+0.92%) |
Sep 26, 2018 | 295.85 | 297.45 | 295.32 | 295.74 | 1,344,812 | -0.57(-0.19%) |
Sep 25, 2018 | 291.95 | 297.86 | 291.06 | 296.31 | 1,577,353 | +5.14(+1.77%) |
Sep 24, 2018 | 290.51 | 292.67 | 288.34 | 291.17 | 1,364,341 | -0.07(-0.02%) |
Sep 21, 2018 | 288.14 | 291.45 | 288.14 | 291.24 | 2,174,782 | +3.91(+1.36%) |
Sep 20, 2018 | 293.14 | 293.52 | 283.78 | 287.33 | 2,323,184 | -5.32(-1.82%) |
Sep 19, 2018 | 296.04 | 298.24 | 290.25 | 292.65 | 2,053,543 | -3.38(-1.14%) |
Sep 18, 2018 | 293.26 | 297.44 | 292.81 | 296.04 | 1,332,352 | +3.35(+1.14%) |
Sep 17, 2018 | 290.24 | 292.98 | 289.81 | 292.69 | 1,295,388 | +3.05(+1.05%) |
Sep 14, 2018 | 285.76 | 290.24 | 284.20 | 289.63 | 1,521,118 | +3.90(+1.36%) |
Sep 13, 2018 | 281.80 | 286.24 | 281.69 | 285.74 | 1,496,321 | +5.18(+1.84%) |
Sep 12, 2018 | 277.20 | 281.05 | 277.20 | 280.56 | 1,538,096 | +2.63(+0.95%) |
Sep 11, 2018 | 277.77 | 279.33 | 276.27 | 277.93 | 925,419 | -0.62(-0.22%) |
Sep 10, 2018 | 283.53 | 283.93 | 278.30 | 278.55 | 1,650,949 | -4.81(-1.70%) |
Sep 07, 2018 | 282.93 | 285.39 | 281.95 | 283.37 | 1,498,046 | -0.33(-0.12%) |
Sep 06, 2018 | 277.35 | 284.24 | 277.13 | 283.69 | 1,538,009 | +6.54(+2.36%) |
Sep 05, 2018 | 276.77 | 277.45 | 275.58 | 277.15 | 1,035,023 | -0.50(-0.18%) |
Sep 04, 2018 | 276.01 | 277.95 | 273.93 | 277.65 | 1,098,349 | +1.29(+0.47%) |
Aug 31, 2018 | 276.36 | 276.36 | 276.36 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.72 | 279.86 | 275.09 | 275.88 | 1,643,903 | -2.12(-0.76%) |
Aug 29, 2018 | 278.12 | 278.51 | 276.18 | 278.00 | 1,126,922 | -0.02(-0.01%) |
Aug 28, 2018 | 278.29 | 278.58 | 276.26 | 278.01 | 956,622 | +0.00(+0.00%) |
Aug 27, 2018 | 276.07 | 278.58 | 276.01 | 278.01 | 860,515 | +2.61(+0.95%) |
Aug 24, 2018 | 274.29 | 275.48 | 273.19 | 275.40 | 902,395 | +1.10(+0.40%) |
Aug 23, 2018 | 276.07 | 276.13 | 273.32 | 274.30 | 837,441 | -1.64(-0.59%) |
Aug 22, 2018 | 277.76 | 278.17 | 275.83 | 275.94 | 805,627 | -2.12(-0.76%) |
Aug 21, 2018 | 278.06 | 278.93 | 276.98 | 278.06 | 1,362,161 | +0.14(+0.05%) |
Aug 20, 2018 | 278.80 | 279.41 | 277.56 | 277.91 | 1,023,591 | -0.86(-0.31%) |
Aug 17, 2018 | 279.31 | 280.65 | 278.34 | 278.77 | 1,630,260 | -0.54(-0.19%) |
Aug 16, 2018 | 274.29 | 279.97 | 274.13 | 279.31 | 1,394,443 | +6.99(+2.57%) |
Aug 15, 2018 | 272.89 | 273.36 | 269.53 | 272.32 | 1,541,557 | -0.76(-0.28%) |
Aug 14, 2018 | 269.91 | 274.47 | 269.69 | 273.08 | 1,136,873 | +4.24(+1.58%) |
Aug 13, 2018 | 267.87 | 270.23 | 267.44 | 268.84 | 922,058 | +0.45(+0.17%) |
Aug 10, 2018 | 269.92 | 269.92 | 266.91 | 268.39 | 1,262,186 | -2.22(-0.82%) |
Aug 09, 2018 | 269.83 | 271.29 | 268.01 | 270.62 | 1,223,076 | +0.34(+0.13%) |
Aug 08, 2018 | 272.15 | 272.39 | 269.33 | 270.27 | 1,076,478 | -1.80(-0.66%) |
Aug 07, 2018 | 271.93 | 272.78 | 268.79 | 272.07 | 1,269,967 | +0.42(+0.15%) |
Aug 06, 2018 | 273.10 | 273.10 | 268.88 | 271.65 | 2,026,082 | -3.11(-1.13%) |
Aug 03, 2018 | 276.54 | 276.54 | 273.53 | 274.76 | 1,102,940 | -1.26(-0.46%) |
Aug 02, 2018 | 276.46 | 276.99 | 274.50 | 276.02 | 957,054 | -2.49(-0.90%) |
Aug 01, 2018 | 279.08 | 279.50 | 276.50 | 278.52 | 1,624,258 | -1.00(-0.36%) |
Jul 31, 2018 | 275.48 | 279.80 | 275.48 | 279.52 | 1,151,038 | +5.13(+1.87%) |
Jul 30, 2018 | 277.81 | 279.43 | 273.97 | 274.39 | 1,481,427 | -3.41(-1.23%) |
Jul 27, 2018 | 278.06 | 278.70 | 275.83 | 277.80 | 1,178,071 | +0.99(+0.36%) |
Jul 26, 2018 | 278.43 | 279.32 | 275.30 | 276.81 | 2,347,060 | -1.22(-0.44%) |
Jul 25, 2018 | 276.91 | 278.55 | 271.44 | 278.03 | 2,455,411 | +1.53(+0.56%) |
Jul 24, 2018 | 278.58 | 282.56 | 268.29 | 276.50 | 3,795,569 | +3.63(+1.33%) |
Jul 23, 2018 | 276.48 | 277.29 | 271.54 | 272.86 | 1,848,996 | -3.62(-1.31%) |
Jul 20, 2018 | 272.88 | 276.74 | 272.10 | 276.48 | 1,829,123 | +2.53(+0.92%) |
Jul 19, 2018 | 273.69 | 275.03 | 272.73 | 273.95 | 886,674 | -0.15(-0.05%) |
Jul 18, 2018 | 272.33 | 274.79 | 271.29 | 274.10 | 1,003,987 | +1.95(+0.72%) |
Jul 17, 2018 | 274.20 | 275.13 | 270.97 | 272.15 | 1,012,497 | -1.33(-0.49%) |
Jul 16, 2018 | 273.76 | 277.19 | 272.22 | 273.48 | 1,520,608 | +0.58(+0.21%) |
Jul 13, 2018 | 268.88 | 273.86 | 268.74 | 272.89 | 1,939,792 | +4.34(+1.61%) |
Jul 12, 2018 | 265.21 | 269.55 | 264.69 | 268.56 | 1,497,125 | +5.77(+2.20%) |
Jul 11, 2018 | 262.79 | 1,045,253 | -1.93(-0.73%) | |||
Jul 10, 2018 | 264.10 | 266.50 | 263.33 | 264.72 | 1,779,201 | +2.02(+0.77%) |
Jul 09, 2018 | 258.01 | 263.55 | 257.46 | 262.70 | 1,451,839 | +6.25(+2.44%) |
Jul 06, 2018 | 255.79 | 258.44 | 253.91 | 256.45 | 1,310,656 | +0.00(+0.00%) |
Jul 05, 2018 | 257.39 | 259.86 | 254.74 | 256.45 | 1,150,609 | -0.23(-0.09%) |
Jul 03, 2018 | 256.69 | 256.69 | 256.69 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 252.15 | 256.55 | 250.56 | 256.39 | 1,140,842 | +3.16(+1.25%) |
Jun 29, 2018 | 254.99 | 257.13 | 253.09 | 253.23 | 1,479,174 | +0.16(+0.06%) |
Jun 28, 2018 | 252.86 | 254.33 | 249.88 | 253.07 | 1,661,699 | +0.39(+0.16%) |
Jun 27, 2018 | 256.63 | 258.97 | 252.47 | 252.68 | 1,777,552 | -3.69(-1.44%) |
Jun 26, 2018 | 256.13 | 257.52 | 254.65 | 256.36 | 1,949,235 | +0.26(+0.10%) |
Jun 25, 2018 | 254.88 | 260.00 | 253.81 | 256.10 | 2,268,863 | -0.52(-0.20%) |
Jun 22, 2018 | 258.33 | 258.70 | 256.03 | 256.62 | 1,639,206 | -0.86(-0.33%) |
Jun 21, 2018 | 259.42 | 259.60 | 255.53 | 257.48 | 1,770,167 | -2.12(-0.82%) |
Jun 20, 2018 | 259.18 | 261.41 | 258.26 | 259.60 | 1,890,847 | +0.29(+0.11%) |
Jun 19, 2018 | 262.91 | 263.69 | 258.56 | 259.31 | 2,124,916 | -6.00(-2.26%) |
Jun 18, 2018 | 263.48 | 265.69 | 262.29 | 265.31 | 1,471,221 | -0.53(-0.20%) |
Jun 15, 2018 | 266.23 | 266.23 | 265.84 | 2,083,910 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.61 | 270.69 | 265.73 | 266.23 | 1,628,222 | -3.22(-1.20%) |
Jun 13, 2018 | 269.72 | 272.41 | 268.01 | 269.45 | 2,349,858 | -0.69(-0.26%) |
Jun 12, 2018 | 273.98 | 274.32 | 266.79 | 270.14 | 2,033,527 | -3.55(-1.30%) |
Jun 11, 2018 | 276.11 | 276.54 | 273.57 | 273.69 | 1,062,824 | -2.58(-0.93%) |
Jun 08, 2018 | 275.77 | 276.52 | 272.66 | 276.27 | 1,470,314 | +0.31(+0.11%) |
Jun 07, 2018 | 274.72 | 276.13 | 273.38 | 275.96 | 1,269,112 | +1.75(+0.64%) |
Jun 06, 2018 | 273.01 | 274.21 | 1,263,951 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.67 | 275.36 | 272.14 | 274.31 | 1,018,571 | +1.59(+0.58%) |
Jun 04, 2018 | 271.81 | 273.65 | 271.05 | 272.72 | 778,500 | +1.32(+0.49%) |
Jun 01, 2018 | 271.65 | 272.41 | 270.41 | 271.40 | 1,034,681 | +1.79(+0.66%) |
May 31, 2018 | 273.64 | 274.53 | 269.55 | 269.61 | 1,694,521 | -3.86(-1.41%) |
May 30, 2018 | 271.76 | 274.12 | 270.16 | 273.47 | 1,058,207 | +3.27(+1.21%) |
May 29, 2018 | 272.30 | 273.17 | 268.63 | 270.20 | 1,361,452 | -3.07(-1.12%) |
May 25, 2018 | 273.26 | 273.26 | 273.26 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.55 | 280.36 | 275.43 | 277.99 | 1,422,612 | +0.88(+0.32%) |
May 23, 2018 | 269.03 | 277.29 | 267.58 | 277.12 | 1,882,132 | +6.98(+2.58%) |
May 22, 2018 | 275.36 | 275.65 | 270.06 | 270.14 | 1,763,309 | -6.09(-2.20%) |
May 21, 2018 | 274.71 | 276.44 | 273.57 | 276.23 | 1,175,695 | +3.26(+1.20%) |
May 18, 2018 | 273.23 | 274.29 | 272.41 | 272.97 | 1,190,266 | +0.03(+0.01%) |
May 17, 2018 | 271.73 | 273.86 | 270.37 | 272.94 | 1,128,888 | +0.93(+0.34%) |
May 16, 2018 | 272.67 | 274.04 | 271.60 | 272.01 | 1,075,119 | -0.38(-0.14%) |
May 15, 2018 | 270.67 | 272.88 | 270.03 | 272.39 | 1,327,745 | +0.59(+0.22%) |
May 14, 2018 | 275.35 | 275.97 | 270.40 | 271.80 | 1,663,613 | -4.22(-1.53%) |
May 11, 2018 | 276.58 | 277.57 | 274.94 | 276.02 | 991,920 | -0.38(-0.14%) |
May 10, 2018 | 279.81 | 280.27 | 275.10 | 276.41 | 1,480,968 | -1.39(-0.50%) |
May 09, 2018 | 277.37 | 279.87 | 276.59 | 277.80 | 1,995,751 | +1.64(+0.60%) |
May 08, 2018 | 270.63 | 277.18 | 270.28 | 276.15 | 3,462,397 | +5.52(+2.04%) |
May 07, 2018 | 265.96 | 270.81 | 265.85 | 270.63 | 2,133,015 | +5.34(+2.01%) |
May 04, 2018 | 262.45 | 266.37 | 261.73 | 265.29 | 1,966,903 | +1.29(+0.49%) |
May 03, 2018 | 258.91 | 264.49 | 255.97 | 264.01 | 3,392,587 | +3.60(+1.38%) |
May 02, 2018 | 261.75 | 266.96 | 259.98 | 260.40 | 3,103,706 | -2.35(-0.90%) |