Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 312.49 | 315.00 | 309.30 | 312.00 | 1,161,162 | -0.04(-0.01%) |
Apr 29, 2019 | 313.74 | 316.75 | 306.85 | 312.04 | 1,621,104 | -2.00(-0.64%) |
Apr 26, 2019 | 315.00 | 315.80 | 305.19 | 314.04 | 2,152,400 | -5.16(-1.62%) |
Apr 25, 2019 | 314.12 | 320.85 | 312.50 | 319.20 | 1,276,498 | +4.68(+1.49%) |
Apr 24, 2019 | 321.96 | 323.42 | 314.00 | 314.52 | 906,854 | -7.54(-2.34%) |
Apr 23, 2019 | 315.42 | 325.12 | 314.01 | 322.06 | 1,369,241 | +2.97(+0.93%) |
Apr 22, 2019 | 318.58 | 321.42 | 315.75 | 319.09 | 528,257 | +0.06(+0.02%) |
Apr 18, 2019 | 321.77 | 323.46 | 312.50 | 319.03 | 1,136,500 | +0.34(+0.11%) |
Apr 17, 2019 | 330.93 | 331.68 | 315.35 | 318.69 | 1,175,324 | -10.81(-3.28%) |
Apr 16, 2019 | 336.10 | 339.79 | 327.18 | 329.50 | 975,399 | -5.62(-1.68%) |
Apr 15, 2019 | 338.62 | 340.06 | 333.68 | 335.12 | 1,127,250 | -3.25(-0.96%) |
Apr 12, 2019 | 331.86 | 340.40 | 331.18 | 338.37 | 1,455,100 | +9.85(+3.00%) |
Apr 11, 2019 | 325.00 | 328.58 | 322.81 | 328.52 | 888,880 | +3.66(+1.13%) |
Apr 10, 2019 | 317.01 | 325.49 | 314.40 | 324.86 | 1,040,047 | +8.22(+2.60%) |
Apr 09, 2019 | 320.92 | 322.57 | 315.35 | 316.64 | 920,628 | -6.97(-2.15%) |
Apr 08, 2019 | 322.13 | 324.00 | 314.09 | 323.61 | 1,093,587 | +0.11(+0.03%) |
Apr 05, 2019 | 317.36 | 323.62 | 316.16 | 323.50 | 843,300 | +8.48(+2.69%) |
Apr 04, 2019 | 318.03 | 318.55 | 311.84 | 315.02 | 543,380 | -4.18(-1.31%) |
Apr 03, 2019 | 318.86 | 321.73 | 317.04 | 319.20 | 806,595 | +3.10(+0.98%) |
Apr 02, 2019 | 315.00 | 318.31 | 311.27 | 316.10 | 667,461 | -0.74(-0.23%) |
Apr 01, 2019 | 314.45 | 318.41 | 314.08 | 316.84 | 964,793 | +6.15(+1.98%) |
Mar 29, 2019 | 308.27 | 311.13 | 305.55 | 310.69 | 855,900 | +5.55(+1.82%) |
Mar 28, 2019 | 303.00 | 305.90 | 301.12 | 305.14 | 531,717 | +3.07(+1.02%) |
Mar 27, 2019 | 306.93 | 308.34 | 299.66 | 302.07 | 702,117 | -5.43(-1.77%) |
Mar 26, 2019 | 305.97 | 308.98 | 304.15 | 307.50 | 552,849 | +3.79(+1.25%) |
Mar 25, 2019 | 308.00 | 308.68 | 301.62 | 303.71 | 729,407 | -5.08(-1.65%) |
Mar 22, 2019 | 319.08 | 319.27 | 308.40 | 308.79 | 1,008,900 | -10.42(-3.26%) |
Mar 21, 2019 | 313.73 | 319.85 | 313.31 | 319.21 | 758,876 | +3.91(+1.24%) |
Mar 20, 2019 | 310.92 | 316.73 | 309.76 | 315.30 | 936,342 | +4.60(+1.48%) |
Mar 19, 2019 | 307.36 | 311.70 | 306.13 | 310.70 | 840,129 | +4.92(+1.61%) |
Mar 18, 2019 | 309.78 | 310.30 | 303.42 | 305.78 | 702,165 | -4.06(-1.31%) |
Mar 15, 2019 | 310.01 | 310.55 | 306.65 | 309.84 | 1,465,900 | +0.64(+0.21%) |
Mar 14, 2019 | 308.06 | 309.50 | 306.25 | 309.20 | 563,635 | +0.93(+0.30%) |
Mar 13, 2019 | 306.50 | 310.89 | 306.38 | 308.27 | 700,055 | +3.00(+0.98%) |
Mar 12, 2019 | 302.00 | 306.10 | 299.75 | 305.27 | 965,168 | +5.09(+1.70%) |
Mar 11, 2019 | 295.39 | 300.49 | 294.86 | 300.18 | 697,443 | +5.65(+1.92%) |
Mar 08, 2019 | 289.20 | 294.93 | 285.50 | 294.53 | 944,700 | +2.47(+0.85%) |
Mar 07, 2019 | 298.41 | 298.66 | 289.28 | 292.06 | 1,220,362 | -6.60(-2.21%) |
Mar 06, 2019 | 304.60 | 305.70 | 298.05 | 298.66 | 783,208 | -5.14(-1.69%) |
Mar 05, 2019 | 308.52 | 308.91 | 303.21 | 303.80 | 632,247 | -3.90(-1.27%) |
Mar 04, 2019 | 321.24 | 321.65 | 304.00 | 307.70 | 1,368,749 | -13.48(-4.20%) |
Mar 01, 2019 | 313.93 | 322.32 | 313.57 | 321.18 | 1,095,300 | +8.41(+2.69%) |
Feb 28, 2019 | 309.27 | 314.68 | 308.37 | 312.77 | 1,611,869 | +3.61(+1.17%) |
Feb 27, 2019 | 300.00 | 309.37 | 299.50 | 309.16 | 720,282 | +7.95(+2.64%) |
Feb 26, 2019 | 304.63 | 305.05 | 300.31 | 301.21 | 962,433 | -3.53(-1.16%) |
Feb 25, 2019 | 302.82 | 306.31 | 301.92 | 304.74 | 635,208 | +3.68(+1.22%) |
Feb 22, 2019 | 297.56 | 302.00 | 297.56 | 301.06 | 545,200 | +4.18(+1.41%) |
Feb 21, 2019 | 302.22 | 302.99 | 295.55 | 296.88 | 617,002 | -5.36(-1.77%) |
Feb 20, 2019 | 303.17 | 303.55 | 298.01 | 302.24 | 842,353 | -0.02(-0.01%) |
Feb 19, 2019 | 299.62 | 304.52 | 299.14 | 302.26 | 929,041 | +2.44(+0.81%) |
Feb 15, 2019 | 296.56 | 299.82 | 294.02 | 299.82 | 773,500 | +7.35(+2.51%) |
Feb 14, 2019 | 292.34 | 295.26 | 291.86 | 292.47 | 643,994 | -1.05(-0.36%) |
Feb 13, 2019 | 293.66 | 296.62 | 290.71 | 293.52 | 946,109 | +1.32(+0.45%) |
Feb 12, 2019 | 287.79 | 292.83 | 287.02 | 292.20 | 773,011 | +7.83(+2.75%) |
Feb 11, 2019 | 285.39 | 289.60 | 283.91 | 284.37 | 651,637 | +0.27(+0.10%) |
Feb 08, 2019 | 275.51 | 284.97 | 275.10 | 284.10 | 1,196,500 | +7.58(+2.74%) |
Feb 07, 2019 | 282.00 | 283.17 | 274.35 | 276.52 | 925,129 | -7.66(-2.70%) |
Feb 06, 2019 | 280.24 | 285.36 | 280.24 | 284.18 | 757,395 | +2.31(+0.82%) |
Feb 05, 2019 | 280.93 | 284.20 | 279.31 | 281.87 | 972,676 | +0.83(+0.30%) |
Feb 04, 2019 | 283.41 | 284.99 | 278.35 | 281.04 | 836,271 | -1.82(-0.64%) |
Feb 01, 2019 | 280.11 | 286.31 | 279.53 | 282.86 | 1,051,000 | +3.07(+1.10%) |
Jan 31, 2019 | 273.03 | 284.13 | 273.03 | 279.79 | 1,646,246 | +7.22(+2.65%) |
Jan 30, 2019 | 276.13 | 281.75 | 268.62 | 272.57 | 2,721,120 | -12.69(-4.45%) |
Jan 29, 2019 | 289.04 | 289.62 | 280.52 | 285.26 | 1,315,474 | -2.42(-0.84%) |
Jan 28, 2019 | 293.48 | 293.48 | 287.15 | 287.68 | 1,262,049 | -6.20(-2.11%) |
Jan 25, 2019 | 300.96 | 303.99 | 293.30 | 293.88 | 1,389,500 | -7.18(-2.38%) |
Jan 24, 2019 | 303.39 | 304.43 | 298.49 | 301.06 | 617,189 | -1.23(-0.41%) |
Jan 23, 2019 | 303.53 | 308.13 | 297.07 | 302.29 | 777,208 | -1.33(-0.44%) |
Jan 22, 2019 | 311.64 | 312.36 | 301.64 | 303.62 | 805,159 | -9.13(-2.92%) |
Jan 18, 2019 | 313.85 | 314.75 | 306.26 | 312.75 | 1,016,500 | +2.70(+0.87%) |
Jan 17, 2019 | 306.26 | 313.38 | 306.10 | 310.05 | 504,389 | +4.42(+1.45%) |
Jan 16, 2019 | 305.99 | 312.52 | 305.05 | 305.63 | 770,363 | +0.15(+0.05%) |
Jan 15, 2019 | 300.00 | 307.39 | 300.00 | 305.48 | 820,162 | +6.29(+2.10%) |
Jan 14, 2019 | 303.74 | 305.24 | 299.01 | 299.19 | 712,443 | -7.88(-2.57%) |
Jan 11, 2019 | 307.45 | 309.17 | 303.11 | 307.07 | 679,100 | -2.70(-0.87%) |
Jan 10, 2019 | 304.42 | 309.89 | 299.35 | 309.77 | 888,096 | +4.53(+1.48%) |
Jan 09, 2019 | 296.20 | 306.12 | 295.50 | 305.24 | 1,226,180 | +11.49(+3.91%) |
Jan 08, 2019 | 292.03 | 298.84 | 284.40 | 293.75 | 2,564,650 | -14.14(-4.59%) |
Jan 07, 2019 | 301.84 | 314.11 | 301.06 | 307.89 | 1,032,280 | +5.20(+1.72%) |
Jan 04, 2019 | 290.31 | 303.45 | 290.03 | 302.69 | 1,379,200 | +18.45(+6.49%) |
Jan 03, 2019 | 298.69 | 298.69 | 283.79 | 284.24 | 1,226,267 | -10.28(-3.49%) |
Jan 02, 2019 | 294.71 | 297.90 | 289.92 | 294.52 | 792,396 | -5.41(-1.80%) |
Dec 31, 2018 | 300.90 | 304.89 | 295.58 | 299.93 | 647,100 | +1.70(+0.57%) |
Dec 28, 2018 | 303.26 | 305.00 | 295.36 | 298.23 | 738,000 | -1.32(-0.44%) |
Dec 27, 2018 | 287.78 | 299.64 | 285.22 | 299.55 | 1,341,149 | +6.20(+2.11%) |
Dec 26, 2018 | 273.87 | 293.70 | 273.87 | 293.35 | 1,268,424 | +20.89(+7.67%) |
Dec 24, 2018 | 276.07 | 280.48 | 271.00 | 272.46 | 797,700 | -6.40(-2.30%) |
Dec 21, 2018 | 292.46 | 295.87 | 278.76 | 278.86 | 2,327,800 | -13.39(-4.58%) |
Dec 20, 2018 | 302.82 | 304.31 | 288.06 | 292.25 | 1,673,829 | -11.15(-3.68%) |
Dec 19, 2018 | 314.40 | 320.68 | 301.76 | 303.40 | 1,250,027 | -10.18(-3.25%) |
Dec 18, 2018 | 313.86 | 317.61 | 309.35 | 313.58 | 998,181 | +2.69(+0.87%) |
Dec 17, 2018 | 327.80 | 327.80 | 307.85 | 310.89 | 1,221,005 | -15.57(-4.77%) |
Dec 14, 2018 | 331.00 | 332.88 | 326.03 | 326.46 | 877,500 | -8.16(-2.44%) |
Dec 13, 2018 | 339.42 | 342.18 | 330.82 | 334.62 | 571,658 | -2.30(-0.68%) |
Dec 12, 2018 | 334.13 | 342.34 | 332.01 | 336.92 | 868,072 | +8.02(+2.44%) |
Dec 11, 2018 | 327.80 | 331.46 | 324.71 | 328.90 | 679,474 | +5.85(+1.81%) |
Dec 10, 2018 | 321.50 | 324.80 | 315.08 | 323.05 | 844,910 | +1.64(+0.51%) |
Dec 07, 2018 | 331.04 | 334.46 | 318.70 | 321.41 | 1,086,500 | -12.91(-3.86%) |
Dec 06, 2018 | 327.50 | 334.91 | 323.11 | 334.32 | 1,489,858 | +0.11(+0.03%) |
Dec 04, 2018 | 349.94 | 356.88 | 333.37 | 334.21 | 1,660,100 | -16.04(-4.58%) |
Dec 03, 2018 | 343.57 | 350.36 | 342.46 | 350.25 | 1,478,355 | +12.75(+3.78%) |
Nov 30, 2018 | 337.01 | 338.85 | 331.14 | 337.50 | 1,212,500 | -0.46(-0.14%) |
Nov 29, 2018 | 332.00 | 341.00 | 331.96 | 337.96 | 855,527 | +3.63(+1.09%) |
Nov 28, 2018 | 321.80 | 334.38 | 320.88 | 334.33 | 1,076,355 | +12.54(+3.90%) |
Nov 27, 2018 | 314.87 | 322.25 | 313.45 | 321.79 | 747,491 | +5.00(+1.58%) |
Nov 26, 2018 | 314.24 | 317.36 | 311.61 | 316.79 | 761,927 | +6.29(+2.03%) |
Nov 23, 2018 | 306.74 | 314.50 | 304.71 | 310.50 | 419,700 | +0.62(+0.20%) |
Nov 21, 2018 | 309.88 | 309.88 | 309.88 | 0 | +8.80(+2.92%) | |
Nov 20, 2018 | 298.19 | 308.75 | 292.04 | 301.08 | 1,674,991 | -0.51(-0.17%) |
Nov 19, 2018 | 320.30 | 320.74 | 300.30 | 301.59 | 1,365,505 | -18.34(-5.73%) |
Nov 16, 2018 | 317.96 | 327.09 | 314.82 | 319.93 | 926,000 | +0.42(+0.13%) |
Nov 15, 2018 | 306.64 | 319.85 | 303.57 | 319.51 | 1,071,292 | +11.28(+3.66%) |
Nov 14, 2018 | 312.50 | 314.52 | 306.30 | 308.23 | 722,585 | -2.95(-0.95%) |
Nov 13, 2018 | 312.61 | 316.78 | 308.21 | 311.18 | 998,179 | +0.79(+0.25%) |
Nov 12, 2018 | 324.50 | 326.07 | 310.05 | 310.39 | 1,385,383 | -18.86(-5.73%) |
Nov 09, 2018 | 339.61 | 339.61 | 324.57 | 329.25 | 1,192,400 | -10.30(-3.03%) |
Nov 08, 2018 | 341.30 | 349.32 | 339.54 | 339.55 | 1,394,521 | -3.13(-0.91%) |
Nov 07, 2018 | 325.00 | 343.04 | 323.70 | 342.68 | 1,264,235 | +19.95(+6.18%) |
Nov 06, 2018 | 322.60 | 326.68 | 318.29 | 322.73 | 852,529 | -1.41(-0.43%) |
Nov 05, 2018 | 329.35 | 329.40 | 321.33 | 324.14 | 770,373 | -3.96(-1.21%) |
Nov 02, 2018 | 317.19 | 329.85 | 316.23 | 328.10 | 1,859,300 | +15.36(+4.91%) |
Nov 01, 2018 | 311.86 | 314.74 | 307.52 | 312.74 | 970,063 | +1.59(+0.51%) |
Oct 31, 2018 | 308.30 | 316.90 | 307.33 | 311.15 | 1,228,025 | +7.40(+2.44%) |
Oct 30, 2018 | 292.81 | 304.05 | 289.27 | 303.75 | 1,232,248 | +11.50(+3.93%) |
Oct 29, 2018 | 301.57 | 303.23 | 286.19 | 292.25 | 1,354,968 | -2.85(-0.97%) |
Oct 26, 2018 | 290.74 | 300.71 | 286.14 | 295.10 | 1,524,700 | -3.04(-1.02%) |
Oct 25, 2018 | 292.82 | 300.86 | 289.37 | 298.14 | 1,551,873 | +8.64(+2.98%) |
Oct 24, 2018 | 310.58 | 320.03 | 288.92 | 289.50 | 2,747,432 | -24.30(-7.74%) |
Oct 23, 2018 | 311.71 | 314.91 | 301.63 | 313.80 | 1,727,643 | -3.43(-1.08%) |
Oct 22, 2018 | 314.81 | 318.98 | 310.82 | 317.23 | 903,065 | +4.13(+1.32%) |
Oct 19, 2018 | 324.00 | 328.43 | 312.71 | 313.10 | 1,482,900 | -8.35(-2.60%) |
Oct 18, 2018 | 329.02 | 329.93 | 318.87 | 321.45 | 1,012,079 | -7.51(-2.28%) |
Oct 17, 2018 | 326.59 | 329.43 | 322.74 | 328.96 | 835,137 | +2.38(+0.73%) |
Oct 16, 2018 | 316.48 | 328.00 | 314.50 | 326.58 | 1,649,959 | +13.17(+4.20%) |
Oct 15, 2018 | 320.41 | 321.58 | 313.30 | 313.41 | 774,759 | -8.28(-2.57%) |
Oct 12, 2018 | 316.55 | 324.33 | 316.25 | 321.69 | 1,923,300 | +14.24(+4.63%) |
Oct 11, 2018 | 304.76 | 316.11 | 304.01 | 307.45 | 1,778,990 | +2.69(+0.88%) |
Oct 10, 2018 | 321.58 | 322.43 | 304.58 | 304.76 | 2,123,366 | -18.98(-5.86%) |
Oct 09, 2018 | 324.96 | 327.81 | 321.36 | 323.74 | 775,593 | -2.15(-0.66%) |
Oct 08, 2018 | 329.02 | 330.06 | 320.47 | 325.89 | 1,120,063 | -3.63(-1.10%) |
Oct 05, 2018 | 334.00 | 336.90 | 326.00 | 329.52 | 2,095,800 | -15.19(-4.41%) |
Oct 04, 2018 | 357.98 | 358.74 | 342.59 | 344.71 | 1,230,138 | -14.89(-4.14%) |
Oct 03, 2018 | 363.59 | 363.59 | 358.77 | 359.60 | 490,825 | -2.54(-0.70%) |
Oct 02, 2018 | 367.18 | 368.84 | 361.58 | 362.14 | 718,196 | -4.40(-1.20%) |
Oct 01, 2018 | 369.15 | 371.91 | 365.34 | 366.54 | 685,295 | -0.52(-0.14%) |
Sep 28, 2018 | 367.46 | 372.61 | 364.49 | 367.06 | 804,800 | +0.08(+0.02%) |
Sep 27, 2018 | 363.00 | 368.00 | 362.53 | 366.98 | 598,662 | +5.53(+1.53%) |
Sep 26, 2018 | 361.54 | 365.86 | 360.48 | 361.45 | 744,385 | +2.44(+0.68%) |
Sep 25, 2018 | 358.75 | 362.00 | 357.02 | 359.01 | 727,911 | +0.76(+0.21%) |
Sep 24, 2018 | 356.32 | 359.33 | 353.51 | 358.25 | 483,309 | +0.09(+0.03%) |
Sep 21, 2018 | 358.10 | 360.63 | 356.50 | 358.16 | 1,171,300 | +1.84(+0.52%) |
Sep 20, 2018 | 352.40 | 356.51 | 350.98 | 356.32 | 577,047 | +5.95(+1.70%) |
Sep 19, 2018 | 350.09 | 351.87 | 346.24 | 350.37 | 423,347 | -0.51(-0.15%) |
Sep 18, 2018 | 348.17 | 354.77 | 348.00 | 350.88 | 516,740 | +3.66(+1.05%) |
Sep 17, 2018 | 353.05 | 353.56 | 346.17 | 347.22 | 559,886 | -5.90(-1.67%) |
Sep 14, 2018 | 357.60 | 357.77 | 350.79 | 353.12 | 557,000 | -2.79(-0.78%) |
Sep 13, 2018 | 350.95 | 356.10 | 350.95 | 355.91 | 611,498 | +6.09(+1.74%) |
Sep 12, 2018 | 351.66 | 352.38 | 347.10 | 349.82 | 550,691 | -2.50(-0.71%) |
Sep 11, 2018 | 348.77 | 353.47 | 345.09 | 352.32 | 475,003 | +2.95(+0.84%) |
Sep 10, 2018 | 346.80 | 349.64 | 342.99 | 349.37 | 535,725 | +4.33(+1.25%) |
Sep 07, 2018 | 345.14 | 350.00 | 343.12 | 345.04 | 703,200 | -3.25(-0.93%) |
Sep 06, 2018 | 349.11 | 351.43 | 347.01 | 348.29 | 785,957 | +1.94(+0.56%) |
Sep 05, 2018 | 352.90 | 352.95 | 344.63 | 346.35 | 1,143,922 | -6.66(-1.89%) |
Sep 04, 2018 | 354.18 | 354.70 | 349.89 | 353.01 | 874,759 | -1.82(-0.51%) |
Aug 31, 2018 | 354.83 | 354.83 | 354.83 | 0 | +1.82(+0.52%) | |
Aug 30, 2018 | 349.85 | 353.40 | 349.53 | 353.01 | 658,742 | +2.38(+0.68%) |
Aug 29, 2018 | 346.17 | 350.71 | 344.23 | 350.63 | 714,422 | +5.87(+1.70%) |
Aug 28, 2018 | 348.01 | 350.99 | 342.19 | 344.76 | 1,029,294 | -0.36(-0.10%) |
Aug 27, 2018 | 342.22 | 346.20 | 341.76 | 345.12 | 747,345 | +4.52(+1.33%) |
Aug 24, 2018 | 335.47 | 343.11 | 335.10 | 340.60 | 793,200 | +4.88(+1.45%) |
Aug 23, 2018 | 335.96 | 338.24 | 333.28 | 335.72 | 775,398 | -0.06(-0.02%) |
Aug 22, 2018 | 330.02 | 335.91 | 330.02 | 335.78 | 595,220 | +4.34(+1.31%) |
Aug 21, 2018 | 326.12 | 334.00 | 326.12 | 331.44 | 929,311 | +5.45(+1.67%) |
Aug 20, 2018 | 326.04 | 329.84 | 323.81 | 325.99 | 1,206,797 | +0.11(+0.03%) |
Aug 17, 2018 | 329.00 | 329.82 | 324.11 | 325.88 | 1,772,500 | -1.10(-0.34%) |
Aug 16, 2018 | 329.35 | 332.00 | 326.34 | 326.98 | 1,238,545 | -0.84(-0.26%) |
Aug 15, 2018 | 327.59 | 329.76 | 325.00 | 327.82 | 655,107 | -2.35(-0.71%) |
Aug 14, 2018 | 329.13 | 331.21 | 327.15 | 330.17 | 810,814 | +2.87(+0.88%) |
Aug 13, 2018 | 330.00 | 332.24 | 326.80 | 327.30 | 953,932 | -2.95(-0.89%) |
Aug 10, 2018 | 331.63 | 333.52 | 329.44 | 330.25 | 913,700 | -3.25(-0.97%) |
Aug 09, 2018 | 338.58 | 338.65 | 332.37 | 333.50 | 860,782 | -4.60(-1.36%) |
Aug 08, 2018 | 336.53 | 339.05 | 335.94 | 338.10 | 796,338 | +0.94(+0.28%) |
Aug 07, 2018 | 337.91 | 341.08 | 336.05 | 337.16 | 989,414 | +4.80(+1.44%) |
Aug 06, 2018 | 332.79 | 337.58 | 330.33 | 332.36 | 809,014 | -0.13(-0.04%) |
Aug 03, 2018 | 331.91 | 335.19 | 328.67 | 332.49 | 1,526,500 | -0.01(-0.00%) |
Aug 02, 2018 | 320.70 | 332.92 | 318.79 | 332.50 | 1,221,675 | +9.27(+2.87%) |
Aug 01, 2018 | 324.14 | 332.23 | 320.34 | 323.23 | 1,468,350 | -1.13(-0.35%) |
Jul 31, 2018 | 313.11 | 325.22 | 304.16 | 324.36 | 3,590,105 | +35.12(+12.14%) |
Jul 30, 2018 | 297.97 | 300.00 | 287.85 | 289.24 | 1,878,693 | -11.91(-3.95%) |
Jul 27, 2018 | 312.72 | 314.00 | 298.20 | 301.15 | 1,257,400 | -10.44(-3.35%) |
Jul 26, 2018 | 317.16 | 317.16 | 309.41 | 311.59 | 984,243 | -4.24(-1.34%) |
Jul 25, 2018 | 308.00 | 316.61 | 307.87 | 315.83 | 595,675 | +7.19(+2.33%) |
Jul 24, 2018 | 313.22 | 314.77 | 305.31 | 308.64 | 1,078,363 | -2.40(-0.77%) |
Jul 23, 2018 | 311.15 | 313.65 | 310.28 | 311.04 | 699,031 | -0.11(-0.04%) |
Jul 20, 2018 | 309.69 | 312.55 | 308.65 | 311.15 | 844,928 | +2.05(+0.66%) |
Jul 19, 2018 | 306.32 | 311.09 | 305.90 | 309.10 | 543,378 | +1.82(+0.59%) |
Jul 18, 2018 | 305.51 | 308.08 | 303.11 | 307.28 | 630,126 | +1.79(+0.59%) |
Jul 17, 2018 | 300.10 | 307.37 | 299.51 | 305.49 | 675,973 | +3.50(+1.16%) |
Jul 16, 2018 | 314.96 | 314.96 | 301.16 | 301.99 | 694,968 | -5.00(-1.63%) |
Jul 13, 2018 | 303.38 | 308.51 | 302.51 | 306.99 | 970,602 | +2.30(+0.75%) |
Jul 12, 2018 | 295.57 | 304.98 | 295.17 | 304.69 | 1,294,155 | +10.13(+3.44%) |
Jul 11, 2018 | 288.52 | 297.25 | 288.52 | 294.56 | 784,153 | +3.12(+1.07%) |
Jul 10, 2018 | 290.86 | 293.22 | 287.83 | 291.44 | 1,120,901 | +2.68(+0.93%) |
Jul 09, 2018 | 287.49 | 289.12 | 285.21 | 288.76 | 642,471 | +2.63(+0.92%) |
Jul 06, 2018 | 281.38 | 286.95 | 280.04 | 286.13 | 662,964 | +5.64(+2.01%) |
Jul 05, 2018 | 280.52 | 282.88 | 277.00 | 280.49 | 502,875 | -0.28(-0.10%) |
Jul 03, 2018 | 280.77 | 280.77 | 280.77 | 0 | +1.73(+0.62%) | |
Jul 02, 2018 | 278.90 | 279.12 | 275.21 | 279.04 | 497,084 | -0.25(-0.09%) |
Jun 29, 2018 | 276.86 | 281.19 | 276.80 | 279.29 | 654,064 | +3.75(+1.36%) |
Jun 28, 2018 | 270.25 | 277.77 | 268.92 | 275.54 | 787,644 | +4.96(+1.83%) |
Jun 27, 2018 | 276.49 | 278.46 | 270.45 | 270.58 | 670,739 | -4.93(-1.79%) |
Jun 26, 2018 | 275.55 | 276.51 | 273.09 | 275.51 | 1,335,185 | +1.05(+0.38%) |
Jun 25, 2018 | 282.35 | 286.20 | 271.68 | 274.46 | 1,370,206 | -8.19(-2.90%) |
Jun 22, 2018 | 286.90 | 286.90 | 282.30 | 282.65 | 2,279,898 | -3.40(-1.19%) |
Jun 21, 2018 | 288.45 | 289.44 | 284.32 | 286.05 | 442,086 | -1.60(-0.56%) |
Jun 20, 2018 | 287.00 | 288.88 | 285.25 | 287.65 | 651,101 | +1.91(+0.67%) |
Jun 19, 2018 | 286.21 | 286.74 | 283.58 | 285.74 | 794,504 | -3.11(-1.08%) |
Jun 18, 2018 | 286.65 | 289.51 | 284.29 | 288.85 | 665,327 | +0.10(+0.03%) |
Jun 15, 2018 | 290.16 | 286.29 | 288.75 | 1,377,166 | -1.41(-0.49%) | |
Jun 14, 2018 | 289.27 | 291.38 | 287.34 | 290.16 | 640,085 | +2.92(+1.02%) |
Jun 13, 2018 | 292.00 | 293.15 | 286.22 | 287.24 | 647,745 | -4.83(-1.65%) |
Jun 12, 2018 | 284.00 | 292.45 | 283.23 | 292.07 | 705,740 | +7.94(+2.79%) |
Jun 11, 2018 | 281.60 | 287.74 | 281.20 | 284.13 | 635,193 | +2.10(+0.74%) |
Jun 08, 2018 | 280.36 | 282.21 | 278.58 | 282.03 | 617,086 | +1.32(+0.47%) |
Jun 07, 2018 | 285.30 | 286.08 | 278.66 | 280.71 | 601,419 | -4.54(-1.59%) |
Jun 06, 2018 | 285.49 | 285.25 | 677,801 | +6.15(+2.20%) | ||
Jun 05, 2018 | 280.35 | 281.51 | 277.48 | 279.10 | 487,984 | -1.16(-0.41%) |
Jun 04, 2018 | 277.00 | 281.74 | 276.68 | 280.26 | 592,076 | +3.93(+1.42%) |
Jun 01, 2018 | 274.61 | 276.61 | 271.75 | 276.33 | 504,089 | +3.89(+1.43%) |
May 31, 2018 | 271.84 | 275.32 | 269.69 | 272.44 | 668,749 | +0.05(+0.02%) |
May 30, 2018 | 267.82 | 275.34 | 267.82 | 272.39 | 733,447 | +6.07(+2.28%) |
May 29, 2018 | 264.24 | 266.72 | 261.61 | 266.32 | 818,185 | +0.10(+0.04%) |
May 25, 2018 | 266.22 | 266.22 | 266.22 | 0 | -4.61(-1.70%) | |
May 24, 2018 | 273.23 | 273.94 | 269.80 | 270.83 | 588,630 | -0.90(-0.33%) |
May 23, 2018 | 268.16 | 272.73 | 267.58 | 271.73 | 601,863 | +0.93(+0.34%) |
May 22, 2018 | 270.00 | 273.00 | 268.31 | 270.80 | 631,125 | +2.51(+0.94%) |
May 21, 2018 | 271.00 | 271.91 | 266.96 | 268.29 | 512,219 | -1.38(-0.51%) |
May 18, 2018 | 268.75 | 271.78 | 267.44 | 269.67 | 525,153 | +1.22(+0.45%) |
May 17, 2018 | 268.96 | 271.56 | 267.41 | 268.45 | 462,840 | -0.39(-0.15%) |
May 16, 2018 | 263.75 | 269.60 | 263.75 | 268.84 | 564,185 | +5.09(+1.93%) |
May 15, 2018 | 267.53 | 267.92 | 262.32 | 263.75 | 749,147 | -5.69(-2.11%) |
May 14, 2018 | 266.99 | 272.84 | 266.33 | 269.44 | 641,721 | +2.45(+0.92%) |
May 11, 2018 | 265.46 | 267.32 | 264.27 | 266.99 | 611,782 | +2.01(+0.76%) |
May 10, 2018 | 263.83 | 266.25 | 261.77 | 264.98 | 839,620 | +2.46(+0.94%) |
May 09, 2018 | 256.51 | 264.20 | 254.15 | 262.52 | 874,396 | +6.42(+2.51%) |
May 08, 2018 | 255.49 | 258.00 | 254.84 | 256.10 | 829,621 | -0.79(-0.31%) |
May 07, 2018 | 251.29 | 259.27 | 250.05 | 256.89 | 1,161,441 | +12.07(+4.93%) |
May 04, 2018 | 237.79 | 244.90 | 236.72 | 244.82 | 598,282 | +4.89(+2.04%) |
May 03, 2018 | 238.45 | 240.78 | 235.74 | 239.93 | 622,977 | -0.57(-0.24%) |
May 02, 2018 | 242.60 | 245.98 | 239.72 | 240.50 | 638,499 | -2.49(-1.02%) |