Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 241.79 | 247.01 | 241.00 | 244.73 | 1,172,443 | +3.96(+1.65%) |
Mar 28, 2019 | 234.53 | 240.99 | 232.26 | 240.76 | 954,339 | +6.01(+2.56%) |
Mar 27, 2019 | 232.13 | 236.56 | 232.13 | 234.75 | 606,680 | +2.07(+0.89%) |
Mar 26, 2019 | 231.72 | 232.99 | 230.33 | 232.69 | 719,586 | +2.69(+1.17%) |
Mar 25, 2019 | 227.11 | 231.64 | 226.91 | 229.99 | 723,163 | +3.14(+1.38%) |
Mar 22, 2019 | 230.79 | 232.31 | 226.78 | 226.85 | 894,123 | -5.50(-2.37%) |
Mar 21, 2019 | 231.39 | 234.88 | 231.39 | 232.35 | 744,232 | +1.05(+0.45%) |
Mar 20, 2019 | 235.73 | 235.75 | 229.40 | 231.30 | 672,274 | -4.57(-1.94%) |
Mar 19, 2019 | 236.57 | 237.86 | 232.23 | 235.87 | 1,402,138 | +5.07(+2.20%) |
Mar 18, 2019 | 232.12 | 235.14 | 228.11 | 230.80 | 1,100,448 | -0.82(-0.35%) |
Mar 15, 2019 | 235.02 | 235.16 | 230.61 | 231.62 | 1,094,821 | -2.82(-1.20%) |
Mar 14, 2019 | 232.78 | 235.23 | 229.84 | 234.44 | 730,451 | +2.40(+1.03%) |
Mar 13, 2019 | 228.84 | 234.61 | 227.31 | 232.04 | 975,480 | +5.08(+2.24%) |
Mar 12, 2019 | 234.00 | 234.11 | 226.91 | 226.96 | 1,336,866 | -6.61(-2.83%) |
Mar 11, 2019 | 237.19 | 237.50 | 231.93 | 233.57 | 929,952 | -3.34(-1.41%) |
Mar 08, 2019 | 232.60 | 237.00 | 231.92 | 236.91 | 787,687 | +2.44(+1.04%) |
Mar 07, 2019 | 235.37 | 235.51 | 232.23 | 234.47 | 480,851 | -0.62(-0.27%) |
Mar 06, 2019 | 236.11 | 237.51 | 233.99 | 235.10 | 569,338 | -0.69(-0.29%) |
Mar 05, 2019 | 236.34 | 238.93 | 234.10 | 235.79 | 620,570 | +0.72(+0.31%) |
Mar 04, 2019 | 237.15 | 238.78 | 231.70 | 235.07 | 820,859 | -2.04(-0.86%) |
Mar 01, 2019 | 239.37 | 239.92 | 232.51 | 237.11 | 826,072 | -0.20(-0.08%) |
Feb 28, 2019 | 238.19 | 238.99 | 234.49 | 237.31 | 1,107,288 | -1.48(-0.62%) |
Feb 27, 2019 | 237.82 | 241.27 | 237.54 | 238.79 | 600,827 | -0.28(-0.12%) |
Feb 26, 2019 | 242.06 | 243.89 | 238.34 | 239.08 | 1,054,842 | -2.96(-1.22%) |
Feb 25, 2019 | 247.65 | 248.06 | 239.81 | 242.04 | 1,302,426 | -4.51(-1.83%) |
Feb 22, 2019 | 238.50 | 248.62 | 238.50 | 246.55 | 1,887,531 | +7.28(+3.04%) |
Feb 21, 2019 | 247.28 | 248.15 | 236.44 | 239.27 | 4,099,682 | -24.10(-9.15%) |
Feb 20, 2019 | 264.50 | 265.24 | 261.32 | 263.36 | 1,115,448 | -0.70(-0.27%) |
Feb 19, 2019 | 264.88 | 266.34 | 260.72 | 264.06 | 983,809 | -2.29(-0.86%) |
Feb 15, 2019 | 272.43 | 273.90 | 264.18 | 266.35 | 870,696 | -5.23(-1.93%) |
Feb 14, 2019 | 271.06 | 275.93 | 270.33 | 271.58 | 921,916 | -1.53(-0.56%) |
Feb 13, 2019 | 272.09 | 274.05 | 268.82 | 273.11 | 501,501 | +1.50(+0.55%) |
Feb 12, 2019 | 279.83 | 281.02 | 271.00 | 271.61 | 771,177 | -7.23(-2.59%) |
Feb 11, 2019 | 275.36 | 279.47 | 273.78 | 278.84 | 649,656 | +4.44(+1.62%) |
Feb 08, 2019 | 270.83 | 276.48 | 270.67 | 274.40 | 608,345 | +1.20(+0.44%) |
Feb 07, 2019 | 271.26 | 273.72 | 267.12 | 273.20 | 396,288 | +0.94(+0.35%) |
Feb 06, 2019 | 274.25 | 280.46 | 271.17 | 272.25 | 670,123 | -1.32(-0.48%) |
Feb 05, 2019 | 265.88 | 273.85 | 265.88 | 273.58 | 527,001 | +7.77(+2.92%) |
Feb 04, 2019 | 263.06 | 266.16 | 263.00 | 265.80 | 549,746 | +2.53(+0.96%) |
Feb 01, 2019 | 266.61 | 269.03 | 262.52 | 263.27 | 722,549 | -5.05(-1.88%) |
Jan 31, 2019 | 261.35 | 269.52 | 260.51 | 268.32 | 758,728 | +6.31(+2.41%) |
Jan 30, 2019 | 261.81 | 266.31 | 260.13 | 262.01 | 633,453 | +2.09(+0.80%) |
Jan 29, 2019 | 263.60 | 263.83 | 258.04 | 259.92 | 711,619 | -4.67(-1.77%) |
Jan 28, 2019 | 266.44 | 267.22 | 260.28 | 264.59 | 791,995 | -4.13(-1.54%) |
Jan 25, 2019 | 265.04 | 269.43 | 263.85 | 268.72 | 962,588 | +6.88(+2.63%) |
Jan 24, 2019 | 259.03 | 263.99 | 255.82 | 261.84 | 1,041,783 | +3.52(+1.36%) |
Jan 23, 2019 | 251.62 | 258.52 | 249.68 | 258.32 | 687,144 | +9.20(+3.69%) |
Jan 22, 2019 | 250.96 | 253.30 | 247.00 | 249.12 | 1,261,599 | -3.81(-1.51%) |
Jan 18, 2019 | 251.16 | 253.44 | 246.31 | 252.93 | 1,280,455 | +8.06(+3.29%) |
Jan 17, 2019 | 231.38 | 244.88 | 230.27 | 244.87 | 1,487,253 | +11.43(+4.90%) |
Jan 16, 2019 | 234.25 | 236.64 | 230.76 | 233.44 | 494,540 | -0.98(-0.42%) |
Jan 15, 2019 | 231.10 | 236.11 | 229.68 | 234.42 | 615,961 | +3.52(+1.52%) |
Jan 14, 2019 | 234.59 | 234.59 | 229.80 | 230.91 | 704,134 | -4.56(-1.94%) |
Jan 11, 2019 | 233.56 | 238.26 | 233.23 | 235.47 | 457,554 | +2.65(+1.14%) |
Jan 10, 2019 | 232.17 | 235.87 | 230.86 | 232.82 | 497,235 | -0.38(-0.16%) |
Jan 09, 2019 | 228.74 | 237.70 | 228.74 | 233.19 | 754,160 | +4.14(+1.81%) |
Jan 08, 2019 | 235.58 | 236.25 | 225.53 | 229.05 | 830,080 | -3.99(-1.71%) |
Jan 07, 2019 | 231.10 | 238.26 | 228.86 | 233.04 | 600,426 | +2.68(+1.16%) |
Jan 04, 2019 | 229.03 | 232.03 | 226.36 | 230.37 | 428,263 | +3.70(+1.63%) |
Jan 03, 2019 | 229.56 | 231.26 | 226.08 | 226.67 | 630,848 | -3.41(-1.48%) |
Jan 02, 2019 | 232.25 | 232.25 | 227.19 | 230.08 | 470,286 | -4.44(-1.89%) |
Dec 31, 2018 | 238.44 | 240.64 | 233.08 | 234.52 | 468,657 | -1.85(-0.78%) |
Dec 28, 2018 | 236.40 | 239.24 | 233.46 | 236.37 | 427,417 | +1.40(+0.60%) |
Dec 27, 2018 | 229.97 | 235.10 | 228.11 | 234.97 | 436,719 | -0.42(-0.18%) |
Dec 26, 2018 | 221.94 | 235.47 | 221.94 | 235.39 | 436,847 | +13.77(+6.21%) |
Dec 24, 2018 | 223.87 | 226.16 | 219.81 | 221.62 | 263,514 | -4.86(-2.15%) |
Dec 21, 2018 | 225.08 | 232.31 | 223.42 | 226.48 | 1,092,124 | +3.88(+1.74%) |
Dec 20, 2018 | 225.59 | 228.45 | 218.72 | 222.60 | 813,292 | -3.77(-1.67%) |
Dec 19, 2018 | 230.53 | 234.25 | 223.90 | 226.38 | 511,124 | -4.98(-2.15%) |
Dec 18, 2018 | 229.85 | 232.34 | 225.54 | 231.36 | 669,921 | +2.33(+1.02%) |
Dec 17, 2018 | 233.76 | 233.76 | 225.85 | 229.03 | 644,128 | -6.45(-2.74%) |
Dec 14, 2018 | 234.38 | 239.11 | 231.73 | 235.48 | 558,328 | -1.09(-0.46%) |
Dec 13, 2018 | 235.62 | 240.02 | 235.00 | 236.57 | 539,939 | +0.97(+0.41%) |
Dec 12, 2018 | 240.69 | 241.49 | 234.75 | 235.60 | 678,639 | -2.19(-0.92%) |
Dec 11, 2018 | 244.45 | 244.45 | 235.38 | 237.79 | 583,812 | -3.03(-1.26%) |
Dec 10, 2018 | 241.49 | 242.27 | 234.10 | 240.81 | 634,112 | -2.94(-1.20%) |
Dec 07, 2018 | 249.68 | 252.35 | 242.61 | 243.75 | 458,140 | -7.62(-3.03%) |
Dec 06, 2018 | 248.17 | 251.76 | 242.15 | 251.37 | 729,704 | +0.36(+0.14%) |
Dec 04, 2018 | 261.41 | 262.34 | 248.30 | 251.01 | 600,468 | -9.76(-3.74%) |
Dec 03, 2018 | 266.51 | 268.64 | 260.73 | 260.77 | 538,408 | -0.91(-0.35%) |
Nov 30, 2018 | 264.52 | 266.29 | 261.38 | 261.68 | 635,547 | -2.70(-1.02%) |
Nov 29, 2018 | 257.15 | 266.47 | 255.40 | 264.38 | 584,948 | +6.02(+2.33%) |
Nov 28, 2018 | 254.83 | 259.23 | 253.96 | 258.36 | 396,505 | +4.93(+1.94%) |
Nov 27, 2018 | 251.41 | 255.22 | 250.31 | 253.43 | 507,579 | +2.09(+0.83%) |
Nov 26, 2018 | 251.15 | 254.16 | 249.34 | 251.34 | 638,810 | +3.64(+1.47%) |
Nov 23, 2018 | 243.56 | 250.39 | 243.56 | 247.69 | 206,762 | +2.75(+1.12%) |
Nov 21, 2018 | 244.95 | 244.95 | 244.95 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.96 | 241.15 | 228.07 | 240.82 | 943,334 | +2.97(+1.25%) |
Nov 19, 2018 | 248.75 | 250.54 | 235.45 | 237.85 | 837,964 | -11.84(-4.74%) |
Nov 16, 2018 | 242.57 | 254.84 | 242.57 | 249.69 | 1,179,318 | +4.72(+1.93%) |
Nov 15, 2018 | 249.31 | 250.04 | 242.50 | 244.98 | 667,124 | -6.13(-2.44%) |
Nov 14, 2018 | 252.33 | 255.45 | 249.27 | 251.11 | 415,532 | +1.33(+0.53%) |
Nov 13, 2018 | 254.73 | 257.47 | 248.61 | 249.78 | 378,399 | -4.13(-1.63%) |
Nov 12, 2018 | 257.91 | 258.97 | 251.83 | 253.91 | 424,723 | -4.96(-1.92%) |
Nov 09, 2018 | 257.77 | 259.44 | 254.73 | 258.88 | 426,665 | +1.13(+0.44%) |
Nov 08, 2018 | 254.37 | 260.90 | 254.37 | 257.74 | 514,348 | +1.58(+0.62%) |
Nov 07, 2018 | 249.72 | 256.72 | 248.71 | 256.16 | 585,966 | +7.46(+3.00%) |
Nov 06, 2018 | 245.58 | 253.48 | 245.58 | 248.69 | 593,390 | +3.11(+1.27%) |
Nov 05, 2018 | 248.92 | 251.03 | 244.62 | 245.58 | 575,816 | -4.76(-1.90%) |
Nov 02, 2018 | 252.66 | 256.73 | 246.59 | 250.34 | 570,689 | -0.71(-0.28%) |
Nov 01, 2018 | 252.74 | 254.62 | 246.74 | 251.04 | 537,052 | -2.58(-1.02%) |
Oct 31, 2018 | 254.77 | 257.84 | 250.82 | 253.63 | 717,089 | +2.41(+0.96%) |
Oct 30, 2018 | 240.62 | 251.74 | 239.39 | 251.21 | 859,605 | +9.19(+3.80%) |
Oct 29, 2018 | 249.50 | 253.14 | 240.06 | 242.02 | 606,530 | -4.48(-1.82%) |
Oct 26, 2018 | 243.41 | 247.89 | 238.74 | 246.50 | 582,876 | -0.50(-0.20%) |
Oct 25, 2018 | 242.30 | 248.23 | 240.13 | 247.00 | 564,436 | +5.93(+2.46%) |
Oct 24, 2018 | 250.70 | 250.82 | 240.52 | 241.08 | 585,992 | -9.75(-3.89%) |
Oct 23, 2018 | 250.05 | 251.47 | 247.25 | 250.83 | 628,266 | -1.82(-0.72%) |
Oct 22, 2018 | 253.06 | 256.66 | 252.25 | 252.65 | 999,653 | +0.00(+0.00%) |
Oct 19, 2018 | 250.93 | 255.69 | 247.97 | 252.65 | 846,018 | +1.29(+0.51%) |
Oct 18, 2018 | 251.22 | 253.52 | 245.57 | 251.35 | 872,618 | -1.24(-0.49%) |
Oct 17, 2018 | 246.60 | 253.26 | 240.69 | 252.59 | 1,020,593 | +7.61(+3.10%) |
Oct 16, 2018 | 249.86 | 252.55 | 242.69 | 244.99 | 2,533,596 | -12.56(-4.88%) |
Oct 15, 2018 | 262.23 | 264.07 | 256.92 | 257.55 | 1,018,381 | -4.15(-1.59%) |
Oct 12, 2018 | 259.92 | 265.10 | 257.19 | 261.70 | 618,167 | +6.10(+2.38%) |
Oct 11, 2018 | 258.13 | 262.37 | 252.34 | 255.60 | 719,884 | -3.81(-1.47%) |
Oct 10, 2018 | 268.15 | 269.64 | 258.80 | 259.41 | 650,029 | -8.74(-3.26%) |
Oct 09, 2018 | 265.94 | 272.36 | 261.91 | 268.15 | 388,759 | +3.72(+1.41%) |
Oct 08, 2018 | 264.49 | 266.37 | 259.95 | 264.43 | 364,012 | -2.52(-0.94%) |
Oct 05, 2018 | 266.76 | 269.43 | 263.38 | 266.95 | 358,416 | +1.08(+0.40%) |
Oct 04, 2018 | 267.61 | 271.12 | 264.47 | 265.88 | 412,880 | -3.99(-1.48%) |
Oct 03, 2018 | 267.98 | 270.99 | 266.01 | 269.87 | 365,050 | +3.51(+1.32%) |
Oct 02, 2018 | 270.68 | 270.68 | 265.27 | 266.36 | 308,218 | -3.06(-1.14%) |
Oct 01, 2018 | 280.12 | 280.12 | 268.70 | 269.42 | 505,294 | -8.76(-3.15%) |
Sep 28, 2018 | 276.67 | 280.78 | 276.36 | 278.17 | 433,448 | +1.27(+0.46%) |
Sep 27, 2018 | 275.22 | 277.35 | 273.62 | 276.90 | 545,401 | +4.03(+1.48%) |
Sep 26, 2018 | 274.49 | 275.97 | 270.09 | 272.87 | 438,067 | -1.52(-0.55%) |
Sep 25, 2018 | 273.24 | 276.94 | 273.17 | 274.39 | 701,876 | +1.70(+0.62%) |
Sep 24, 2018 | 269.39 | 273.64 | 266.49 | 272.69 | 622,645 | +2.61(+0.97%) |
Sep 21, 2018 | 267.84 | 273.16 | 267.72 | 270.08 | 923,064 | +3.31(+1.24%) |
Sep 20, 2018 | 265.98 | 267.62 | 263.22 | 266.76 | 648,004 | +3.06(+1.16%) |
Sep 19, 2018 | 266.08 | 266.08 | 262.08 | 263.71 | 493,453 | -2.21(-0.83%) |
Sep 18, 2018 | 258.85 | 268.46 | 258.83 | 265.92 | 675,364 | +6.80(+2.63%) |
Sep 17, 2018 | 263.17 | 263.50 | 258.20 | 259.11 | 752,334 | -5.14(-1.95%) |
Sep 14, 2018 | 269.82 | 269.82 | 262.92 | 264.25 | 783,068 | -4.52(-1.68%) |
Sep 13, 2018 | 269.87 | 270.04 | 265.96 | 268.77 | 293,114 | +0.14(+0.05%) |
Sep 12, 2018 | 269.68 | 270.44 | 266.53 | 268.63 | 543,451 | -1.30(-0.48%) |
Sep 11, 2018 | 275.25 | 276.79 | 269.51 | 269.93 | 429,491 | -6.74(-2.44%) |
Sep 10, 2018 | 278.15 | 278.85 | 275.99 | 276.68 | 364,177 | -0.27(-0.10%) |
Sep 07, 2018 | 272.25 | 279.89 | 272.25 | 276.95 | 312,494 | +3.33(+1.22%) |
Sep 06, 2018 | 273.36 | 275.80 | 270.74 | 273.61 | 689,711 | +0.68(+0.25%) |
Sep 05, 2018 | 279.74 | 279.82 | 271.94 | 272.94 | 573,835 | -6.40(-2.29%) |
Sep 04, 2018 | 281.50 | 282.21 | 278.72 | 279.33 | 443,834 | -1.85(-0.66%) |
Aug 31, 2018 | 281.18 | 281.18 | 281.18 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.53 | 284.50 | 281.86 | 283.16 | 230,197 | +0.03(+0.01%) |
Aug 29, 2018 | 283.77 | 287.56 | 282.60 | 283.14 | 427,138 | +1.14(+0.40%) |
Aug 28, 2018 | 281.12 | 282.33 | 275.99 | 282.00 | 445,171 | +1.45(+0.52%) |
Aug 27, 2018 | 281.59 | 282.53 | 278.24 | 280.55 | 480,991 | -0.06(-0.02%) |
Aug 24, 2018 | 272.59 | 282.85 | 272.59 | 280.60 | 722,995 | +8.05(+2.95%) |
Aug 23, 2018 | 275.23 | 277.36 | 272.10 | 272.55 | 308,390 | -2.02(-0.73%) |
Aug 22, 2018 | 270.20 | 275.00 | 269.69 | 274.57 | 459,681 | +3.93(+1.45%) |
Aug 21, 2018 | 268.81 | 272.49 | 268.21 | 270.64 | 292,335 | +2.47(+0.92%) |
Aug 20, 2018 | 268.45 | 269.88 | 265.43 | 268.17 | 420,296 | -0.27(-0.10%) |
Aug 17, 2018 | 271.01 | 272.23 | 267.62 | 268.44 | 350,295 | -2.52(-0.93%) |
Aug 16, 2018 | 269.31 | 272.99 | 268.31 | 270.97 | 671,012 | +3.32(+1.24%) |
Aug 15, 2018 | 268.88 | 271.03 | 264.79 | 267.64 | 585,756 | -3.13(-1.15%) |
Aug 14, 2018 | 273.41 | 273.41 | 268.29 | 270.77 | 1,021,817 | -1.03(-0.38%) |
Aug 13, 2018 | 276.04 | 276.04 | 270.20 | 271.80 | 355,264 | -2.55(-0.93%) |
Aug 10, 2018 | 272.90 | 276.59 | 271.70 | 274.35 | 483,341 | -0.13(-0.05%) |
Aug 09, 2018 | 270.19 | 278.05 | 269.32 | 274.48 | 602,825 | +4.27(+1.58%) |
Aug 08, 2018 | 261.63 | 270.78 | 260.87 | 270.21 | 591,710 | +8.92(+3.41%) |
Aug 07, 2018 | 262.07 | 263.24 | 259.50 | 261.30 | 471,053 | -2.53(-0.96%) |
Aug 06, 2018 | 263.20 | 266.01 | 261.39 | 263.83 | 513,259 | +0.60(+0.23%) |
Aug 03, 2018 | 261.34 | 263.57 | 257.96 | 263.23 | 651,746 | +2.59(+0.99%) |
Aug 02, 2018 | 253.90 | 261.51 | 253.90 | 260.64 | 1,042,923 | +6.04(+2.37%) |
Aug 01, 2018 | 248.16 | 254.98 | 247.53 | 254.60 | 1,047,686 | +7.23(+2.92%) |
Jul 31, 2018 | 240.15 | 247.76 | 238.87 | 247.37 | 725,039 | +5.89(+2.44%) |
Jul 30, 2018 | 245.04 | 246.34 | 241.06 | 241.48 | 745,747 | -4.04(-1.65%) |
Jul 27, 2018 | 247.56 | 247.79 | 244.66 | 245.52 | 741,364 | +0.66(+0.27%) |
Jul 26, 2018 | 246.66 | 247.74 | 244.54 | 244.86 | 536,099 | -2.07(-0.84%) |
Jul 25, 2018 | 248.01 | 250.64 | 245.86 | 246.93 | 675,245 | -0.82(-0.33%) |
Jul 24, 2018 | 255.75 | 255.75 | 246.77 | 247.75 | 969,746 | -8.18(-3.19%) |
Jul 23, 2018 | 260.66 | 260.68 | 255.41 | 255.93 | 733,190 | -5.10(-1.96%) |
Jul 20, 2018 | 258.99 | 266.03 | 258.99 | 261.03 | 623,319 | +0.39(+0.15%) |
Jul 19, 2018 | 258.99 | 268.19 | 257.01 | 260.64 | 2,092,000 | -6.53(-2.44%) |
Jul 18, 2018 | 265.62 | 268.29 | 263.86 | 267.16 | 1,146,005 | +1.54(+0.58%) |
Jul 17, 2018 | 262.30 | 266.43 | 261.46 | 265.62 | 896,811 | +2.68(+1.02%) |
Jul 16, 2018 | 265.55 | 267.17 | 261.93 | 262.94 | 376,016 | -2.08(-0.79%) |
Jul 13, 2018 | 262.95 | 266.84 | 262.68 | 265.02 | 484,383 | +2.23(+0.85%) |
Jul 12, 2018 | 264.31 | 264.31 | 261.68 | 262.78 | 366,832 | -0.59(-0.23%) |
Jul 11, 2018 | 255.60 | 264.38 | 255.60 | 263.38 | 832,384 | +6.85(+2.67%) |
Jul 10, 2018 | 262.27 | 264.26 | 255.97 | 256.53 | 688,748 | -5.54(-2.11%) |
Jul 09, 2018 | 265.58 | 265.77 | 261.49 | 262.07 | 561,929 | -0.83(-0.32%) |
Jul 06, 2018 | 262.71 | 264.54 | 262.16 | 262.90 | 511,775 | +1.33(+0.51%) |
Jul 05, 2018 | 264.36 | 265.45 | 258.64 | 261.57 | 567,578 | -2.25(-0.85%) |
Jul 03, 2018 | 263.82 | 263.82 | 263.82 | 0 | -0.82(-0.31%) | |
Jul 02, 2018 | 262.42 | 265.00 | 260.45 | 264.64 | 526,766 | -1.10(-0.41%) |
Jun 29, 2018 | 267.50 | 267.81 | 263.87 | 265.74 | 338,033 | +0.07(+0.03%) |
Jun 28, 2018 | 263.60 | 266.87 | 262.94 | 265.67 | 344,946 | +0.58(+0.22%) |
Jun 27, 2018 | 267.13 | 268.56 | 263.37 | 265.08 | 548,496 | -1.54(-0.58%) |
Jun 26, 2018 | 265.55 | 269.50 | 262.34 | 266.63 | 1,285,848 | +3.39(+1.29%) |
Jun 25, 2018 | 275.21 | 276.40 | 260.45 | 263.24 | 1,255,155 | -12.13(-4.41%) |
Jun 22, 2018 | 276.58 | 276.70 | 272.49 | 275.37 | 558,438 | +1.53(+0.56%) |
Jun 21, 2018 | 272.37 | 275.63 | 269.36 | 273.83 | 823,825 | +2.69(+0.99%) |
Jun 20, 2018 | 273.13 | 273.13 | 269.05 | 271.14 | 623,544 | +0.48(+0.18%) |
Jun 19, 2018 | 265.33 | 271.27 | 263.97 | 270.66 | 715,872 | +5.33(+2.01%) |
Jun 18, 2018 | 261.04 | 266.72 | 259.35 | 265.33 | 540,643 | +4.13(+1.58%) |
Jun 15, 2018 | 261.21 | 257.72 | 261.19 | 593,928 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.43 | 258.43 | 254.88 | 257.72 | 572,293 | +0.58(+0.23%) |
Jun 13, 2018 | 256.87 | 259.52 | 256.47 | 257.13 | 509,044 | +0.36(+0.14%) |
Jun 12, 2018 | 253.36 | 257.17 | 252.53 | 256.78 | 586,350 | +3.22(+1.27%) |
Jun 11, 2018 | 253.30 | 254.44 | 251.92 | 253.55 | 482,316 | -0.25(-0.10%) |
Jun 08, 2018 | 248.45 | 255.33 | 247.25 | 253.81 | 714,117 | -1.88(-0.74%) |
Jun 07, 2018 | 253.97 | 257.12 | 251.61 | 255.69 | 946,249 | +2.27(+0.89%) |
Jun 06, 2018 | 253.60 | 253.42 | 870,197 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.76 | 247.42 | 239.68 | 246.84 | 856,661 | +6.81(+2.83%) |
Jun 04, 2018 | 237.61 | 240.60 | 237.41 | 240.04 | 519,548 | +2.39(+1.00%) |
Jun 01, 2018 | 238.19 | 241.95 | 237.42 | 237.65 | 593,049 | +1.29(+0.54%) |
May 31, 2018 | 236.02 | 237.38 | 234.15 | 236.36 | 616,650 | -0.21(-0.09%) |
May 30, 2018 | 232.62 | 238.42 | 232.09 | 236.57 | 624,423 | +5.55(+2.40%) |
May 29, 2018 | 234.46 | 234.46 | 228.56 | 231.02 | 717,361 | -4.27(-1.81%) |
May 25, 2018 | 235.29 | 235.29 | 235.29 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.91 | 238.63 | 234.70 | 237.08 | 554,368 | +2.58(+1.10%) |
May 23, 2018 | 233.09 | 235.22 | 232.84 | 234.49 | 553,841 | +1.20(+0.52%) |
May 22, 2018 | 234.26 | 234.52 | 231.88 | 233.29 | 338,819 | -0.15(-0.06%) |
May 21, 2018 | 230.65 | 234.29 | 230.10 | 233.44 | 571,004 | +3.30(+1.43%) |
May 18, 2018 | 232.42 | 233.08 | 228.63 | 230.14 | 742,493 | -1.59(-0.69%) |
May 17, 2018 | 231.29 | 233.74 | 231.21 | 231.73 | 357,558 | -0.74(-0.32%) |
May 16, 2018 | 231.67 | 234.79 | 231.67 | 232.47 | 414,915 | +0.23(+0.10%) |
May 15, 2018 | 232.21 | 232.77 | 228.21 | 232.25 | 451,010 | +0.90(+0.39%) |
May 14, 2018 | 234.61 | 234.70 | 230.85 | 231.34 | 441,112 | -3.54(-1.51%) |
May 11, 2018 | 234.86 | 236.03 | 232.99 | 234.89 | 346,519 | +0.18(+0.08%) |
May 10, 2018 | 235.44 | 236.98 | 234.46 | 234.71 | 609,680 | -0.18(-0.08%) |
May 09, 2018 | 234.50 | 235.31 | 230.51 | 234.89 | 578,234 | -0.47(-0.20%) |
May 08, 2018 | 234.79 | 235.56 | 233.09 | 235.36 | 667,815 | -0.09(-0.04%) |
May 07, 2018 | 234.53 | 235.91 | 233.72 | 235.44 | 602,093 | +2.12(+0.91%) |
May 04, 2018 | 230.67 | 234.22 | 229.77 | 233.32 | 327,353 | +2.27(+0.98%) |
May 03, 2018 | 228.48 | 231.56 | 226.94 | 231.05 | 587,798 | +1.46(+0.63%) |
May 02, 2018 | 231.91 | 232.13 | 228.76 | 229.59 | 554,931 | -3.19(-1.37%) |
May 01, 2018 | 227.59 | 233.87 | 226.57 | 232.79 | 686,978 | +5.59(+2.46%) |
Apr 30, 2018 | 234.97 | 234.97 | 227.18 | 227.20 | 895,166 | -6.29(-2.69%) |
Apr 27, 2018 | 236.83 | 237.60 | 232.29 | 233.49 | 1,050,828 | -2.06(-0.87%) |
Apr 26, 2018 | 234.55 | 239.67 | 231.21 | 235.54 | 1,818,329 | +16.05(+7.31%) |
Apr 25, 2018 | 218.34 | 221.07 | 216.82 | 219.49 | 898,743 | +1.61(+0.74%) |
Apr 24, 2018 | 225.92 | 225.99 | 215.40 | 217.88 | 948,708 | -7.20(-3.20%) |
Apr 23, 2018 | 225.22 | 229.15 | 224.11 | 225.08 | 699,201 | +0.52(+0.23%) |
Apr 20, 2018 | 225.15 | 226.60 | 223.89 | 224.57 | 518,878 | -1.66(-0.73%) |
Apr 19, 2018 | 223.46 | 226.90 | 222.65 | 226.22 | 427,231 | +2.35(+1.05%) |
Apr 18, 2018 | 223.10 | 224.83 | 222.32 | 223.87 | 425,157 | +0.97(+0.43%) |
Apr 17, 2018 | 220.53 | 224.56 | 220.22 | 222.90 | 440,620 | +4.52(+2.07%) |
Apr 16, 2018 | 217.17 | 220.71 | 216.67 | 218.38 | 376,189 | +1.91(+0.88%) |
Apr 13, 2018 | 218.41 | 219.26 | 215.86 | 216.47 | 562,372 | -1.09(-0.50%) |
Apr 12, 2018 | 218.14 | 220.51 | 217.42 | 217.56 | 424,276 | +0.45(+0.21%) |
Apr 11, 2018 | 216.92 | 218.81 | 215.88 | 217.11 | 347,597 | -0.66(-0.30%) |
Apr 10, 2018 | 219.95 | 220.56 | 216.98 | 217.77 | 473,644 | -0.69(-0.31%) |
Apr 09, 2018 | 218.69 | 221.06 | 217.95 | 218.46 | 404,916 | +0.91(+0.42%) |
Apr 06, 2018 | 219.64 | 221.56 | 216.39 | 217.54 | 700,340 | -4.07(-1.84%) |
Apr 05, 2018 | 219.25 | 222.04 | 218.35 | 221.62 | 649,407 | +4.08(+1.88%) |
Apr 04, 2018 | 212.13 | 218.07 | 211.71 | 217.54 | 1,091,840 | -1.90(-0.87%) |
Apr 03, 2018 | 217.97 | 220.36 | 216.29 | 219.44 | 573,514 | +2.87(+1.32%) |