Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 232.97 | 234.92 | 229.38 | 230.28 | 212,677 | -0.15(-0.07%) |
Jan 30, 2019 | 235.07 | 237.02 | 227.43 | 230.43 | 431,529 | -8.70(-3.64%) |
Jan 29, 2019 | 244.07 | 245.42 | 240.32 | 239.12 | 180,903 | -5.54(-2.27%) |
Jan 28, 2019 | 246.02 | 250.51 | 244.37 | 244.67 | 260,322 | +6.15(+2.58%) |
Jan 25, 2019 | 238.07 | 240.32 | 234.77 | 238.52 | 273,888 | -5.25(-2.15%) |
Jan 24, 2019 | 243.62 | 247.82 | 241.67 | 243.77 | 194,411 | +0.60(+0.25%) |
Jan 23, 2019 | 241.52 | 251.26 | 239.27 | 243.17 | 343,803 | -4.65(-1.88%) |
Jan 22, 2019 | 244.22 | 252.76 | 242.87 | 247.82 | 406,308 | +8.40(+3.51%) |
Jan 18, 2019 | 243.62 | 246.92 | 238.07 | 239.42 | 398,516 | -10.20(-4.08%) |
Jan 17, 2019 | 258.31 | 258.31 | 246.47 | 249.62 | 247,648 | -5.25(-2.06%) |
Jan 16, 2019 | 256.96 | 257.71 | 252.16 | 254.86 | 207,461 | -4.65(-1.79%) |
Jan 15, 2019 | 264.76 | 265.21 | 258.16 | 259.51 | 215,424 | -5.10(-1.93%) |
Jan 14, 2019 | 268.35 | 269.10 | 262.81 | 264.61 | 180,355 | +3.30(+1.26%) |
Jan 11, 2019 | 265.21 | 268.06 | 261.31 | 261.31 | 236,481 | -0.15(-0.06%) |
Jan 10, 2019 | 269.25 | 271.20 | 260.86 | 261.46 | 343,121 | -5.25(-1.97%) |
Jan 09, 2019 | 264.76 | 268.65 | 261.46 | 266.70 | 345,520 | -1.65(-0.61%) |
Jan 08, 2019 | 267.90 | 275.70 | 265.51 | 268.35 | 357,771 | -8.85(-3.19%) |
Jan 07, 2019 | 279.45 | 285.60 | 271.65 | 277.20 | 247,956 | -3.75(-1.33%) |
Jan 04, 2019 | 298.34 | 299.69 | 277.35 | 280.95 | 660,724 | -30.28(-9.73%) |
Jan 03, 2019 | 295.19 | 313.18 | 294.59 | 311.23 | 530,468 | +23.69(+8.24%) |
Jan 02, 2019 | 302.54 | 302.84 | 284.55 | 287.54 | 402,230 | -0.30(-0.10%) |
Dec 31, 2018 | 291.14 | 296.09 | 287.84 | 287.84 | 400,910 | -9.75(-3.27%) |
Dec 28, 2018 | 289.64 | 301.19 | 285.75 | 297.59 | 807,611 | +2.40(+0.81%) |
Dec 27, 2018 | 318.13 | 329.97 | 295.19 | 295.19 | 510,074 | -10.04(-3.29%) |
Dec 26, 2018 | 352.46 | 362.95 | 304.94 | 305.23 | 1,249,026 | -51.37(-14.41%) |
Dec 24, 2018 | 338.69 | 358.25 | 334.44 | 356.61 | 567,838 | +26.27(+7.95%) |
Dec 21, 2018 | 310.33 | 331.68 | 296.60 | 330.33 | 1,277,575 | +17.32(+5.53%) |
Dec 20, 2018 | 299.44 | 320.93 | 296.60 | 313.02 | 1,253,102 | +17.91(+6.07%) |
Dec 19, 2018 | 281.22 | 300.78 | 268.09 | 295.11 | 840,421 | +13.14(+4.66%) |
Dec 18, 2018 | 277.49 | 287.94 | 273.01 | 281.97 | 556,073 | -2.84(-1.00%) |
Dec 17, 2018 | 273.16 | 289.73 | 268.54 | 284.81 | 642,740 | +16.87(+6.30%) |
Dec 14, 2018 | 260.18 | 270.25 | 257.94 | 267.94 | 478,369 | +14.78(+5.84%) |
Dec 13, 2018 | 252.56 | 256.74 | 248.38 | 253.16 | 323,420 | -1.49(-0.59%) |
Dec 12, 2018 | 249.73 | 255.10 | 245.25 | 254.65 | 452,419 | -5.07(-1.95%) |
Dec 11, 2018 | 246.29 | 264.65 | 246.00 | 259.73 | 449,625 | +1.49(+0.58%) |
Dec 10, 2018 | 260.48 | 275.40 | 255.55 | 258.24 | 734,555 | -0.75(-0.29%) |
Dec 07, 2018 | 243.91 | 262.12 | 238.53 | 258.98 | 786,878 | +16.12(+6.64%) |
Dec 06, 2018 | 253.31 | 263.16 | 242.86 | 242.86 | 842,960 | +3.28(+1.37%) |
Dec 04, 2018 | 222.71 | 241.22 | 221.52 | 239.58 | 570,404 | +19.41(+8.81%) |
Dec 03, 2018 | 215.84 | 224.35 | 215.69 | 220.17 | 299,345 | -8.36(-3.66%) |
Nov 30, 2018 | 234.95 | 235.70 | 227.34 | 228.53 | 141,167 | -5.07(-2.17%) |
Nov 29, 2018 | 233.61 | 237.34 | 229.73 | 233.61 | 204,221 | +0.75(+0.32%) |
Nov 28, 2018 | 246.89 | 248.83 | 232.86 | 232.86 | 354,833 | -19.11(-7.58%) |
Nov 27, 2018 | 259.73 | 262.42 | 251.97 | 251.97 | 270,247 | -3.58(-1.40%) |
Nov 26, 2018 | 260.03 | 261.07 | 254.21 | 255.55 | 283,487 | -11.64(-4.36%) |
Nov 23, 2018 | 266.30 | 267.49 | 263.31 | 267.19 | 179,628 | +6.12(+2.34%) |
Nov 21, 2018 | 261.07 | 261.07 | 261.07 | 0 | -0.30(-0.11%) | |
Nov 20, 2018 | 256.00 | 264.36 | 254.35 | 261.37 | 589,330 | +16.27(+6.64%) |
Nov 19, 2018 | 235.55 | 248.38 | 234.80 | 245.10 | 462,863 | +11.20(+4.79%) |
Nov 16, 2018 | 240.32 | 241.52 | 231.37 | 233.91 | 558,560 | -3.43(-1.45%) |
Nov 15, 2018 | 246.74 | 252.12 | 235.55 | 237.34 | 709,694 | -6.42(-2.63%) |
Nov 14, 2018 | 233.01 | 248.09 | 232.11 | 243.76 | 658,290 | +5.67(+2.38%) |
Nov 13, 2018 | 236.44 | 240.62 | 231.97 | 238.09 | 530,211 | +2.84(+1.21%) |
Nov 12, 2018 | 221.37 | 236.29 | 220.77 | 235.25 | 513,084 | +15.52(+7.07%) |
Nov 09, 2018 | 217.34 | 222.56 | 216.74 | 219.72 | 300,195 | +4.78(+2.22%) |
Nov 08, 2018 | 216.89 | 217.78 | 212.86 | 214.95 | 325,718 | -0.90(-0.42%) |
Nov 07, 2018 | 224.95 | 227.19 | 215.25 | 215.84 | 435,569 | -14.63(-6.35%) |
Nov 06, 2018 | 234.95 | 235.70 | 230.02 | 230.47 | 193,028 | -4.78(-2.03%) |
Nov 05, 2018 | 240.47 | 240.92 | 234.06 | 235.25 | 275,226 | -6.12(-2.54%) |
Nov 02, 2018 | 232.71 | 246.29 | 232.26 | 241.37 | 741,397 | +3.73(+1.57%) |
Nov 01, 2018 | 241.82 | 245.70 | 237.19 | 237.64 | 476,925 | -7.46(-3.05%) |
Oct 31, 2018 | 245.85 | 247.19 | 238.38 | 245.10 | 767,359 | -7.46(-2.95%) |
Oct 30, 2018 | 266.30 | 267.49 | 251.37 | 252.56 | 1,172,348 | -13.88(-5.21%) |
Oct 29, 2018 | 252.26 | 276.75 | 247.79 | 266.45 | 1,115,857 | +7.46(+2.88%) |
Oct 26, 2018 | 256.74 | 266.15 | 251.97 | 258.98 | 1,348,627 | +9.40(+3.77%) |
Oct 25, 2018 | 257.34 | 260.77 | 246.00 | 249.58 | 714,433 | -12.99(-4.95%) |
Oct 24, 2018 | 243.16 | 264.06 | 241.52 | 262.56 | 766,777 | +18.06(+7.39%) |
Oct 23, 2018 | 253.01 | 256.89 | 241.37 | 244.50 | 873,736 | +3.58(+1.49%) |
Oct 22, 2018 | 235.55 | 243.31 | 234.20 | 240.92 | 437,483 | +3.58(+1.51%) |
Oct 19, 2018 | 237.19 | 240.18 | 232.86 | 237.34 | 608,021 | -1.79(-0.75%) |
Oct 18, 2018 | 233.31 | 243.16 | 231.07 | 239.13 | 511,087 | +8.66(+3.76%) |
Oct 17, 2018 | 231.07 | 236.59 | 227.78 | 230.47 | 557,569 | +2.09(+0.92%) |
Oct 16, 2018 | 237.64 | 239.28 | 227.49 | 228.38 | 571,292 | -15.67(-6.42%) |
Oct 15, 2018 | 243.01 | 244.06 | 237.19 | 244.06 | 594,396 | +2.69(+1.11%) |
Oct 12, 2018 | 237.79 | 251.37 | 237.34 | 241.37 | 1,013,341 | -8.51(-3.40%) |
Oct 11, 2018 | 238.23 | 254.06 | 232.41 | 249.88 | 1,394,862 | +15.82(+6.76%) |
Oct 10, 2018 | 215.25 | 234.80 | 214.65 | 234.06 | 766,962 | +19.70(+9.19%) |
Oct 09, 2018 | 214.20 | 216.89 | 211.66 | 214.35 | 211,780 | +1.64(+0.77%) |
Oct 08, 2018 | 217.04 | 219.43 | 211.89 | 212.71 | 315,029 | -1.34(-0.63%) |
Oct 05, 2018 | 209.43 | 217.34 | 208.53 | 214.05 | 341,362 | +4.48(+2.14%) |
Oct 04, 2018 | 205.99 | 213.16 | 205.99 | 209.57 | 442,375 | +4.63(+2.26%) |
Oct 03, 2018 | 203.45 | 205.99 | 202.17 | 204.95 | 246,028 | -1.19(-0.58%) |
Oct 02, 2018 | 210.02 | 210.02 | 205.10 | 206.14 | 291,487 | -2.54(-1.22%) |
Oct 01, 2018 | 209.28 | 210.47 | 207.04 | 208.68 | 302,499 | -4.93(-2.31%) |
Sep 28, 2018 | 216.14 | 216.14 | 212.26 | 213.60 | 186,695 | -0.30(-0.14%) |
Sep 27, 2018 | 214.35 | 215.55 | 211.22 | 213.90 | 208,489 | -1.34(-0.62%) |
Sep 26, 2018 | 212.41 | 216.29 | 210.02 | 215.25 | 203,015 | +2.78(+1.31%) |
Sep 25, 2018 | 209.49 | 213.13 | 209.34 | 212.47 | 164,934 | +1.64(+0.78%) |
Sep 24, 2018 | 208.16 | 211.28 | 208.01 | 210.83 | 266,065 | +3.72(+1.79%) |
Sep 21, 2018 | 205.92 | 208.16 | 205.92 | 207.11 | 181,434 | -1.49(-0.71%) |
Sep 20, 2018 | 210.83 | 210.83 | 207.71 | 208.60 | 312,334 | -5.95(-2.77%) |
Sep 19, 2018 | 217.67 | 217.82 | 213.36 | 214.55 | 314,762 | -3.87(-1.77%) |
Sep 18, 2018 | 222.58 | 222.87 | 216.78 | 218.41 | 247,149 | -5.20(-2.33%) |
Sep 17, 2018 | 221.83 | 224.21 | 220.20 | 223.62 | 145,903 | +2.38(+1.08%) |
Sep 14, 2018 | 220.35 | 223.17 | 219.45 | 221.24 | 149,251 | +0.15(+0.07%) |
Sep 13, 2018 | 221.83 | 223.17 | 220.05 | 221.09 | 159,585 | -4.01(-1.78%) |
Sep 12, 2018 | 225.40 | 226.59 | 220.94 | 225.10 | 320,256 | -0.30(-0.13%) |
Sep 11, 2018 | 230.90 | 231.35 | 224.36 | 225.40 | 218,614 | -3.12(-1.37%) |
Sep 10, 2018 | 224.51 | 228.52 | 223.91 | 228.52 | 173,013 | +1.93(+0.85%) |
Sep 07, 2018 | 227.04 | 229.56 | 224.66 | 226.59 | 242,255 | +1.93(+0.86%) |
Sep 06, 2018 | 224.96 | 227.93 | 222.72 | 224.66 | 205,067 | -0.74(-0.33%) |
Sep 05, 2018 | 227.93 | 228.23 | 224.59 | 225.40 | 257,250 | -0.59(-0.26%) |
Sep 04, 2018 | 227.48 | 229.94 | 225.55 | 226.00 | 144,617 | +0.30(+0.13%) |
Aug 31, 2018 | 225.70 | 225.70 | 225.70 | 0 | +0.74(+0.33%) | |
Aug 30, 2018 | 223.47 | 226.59 | 222.28 | 224.96 | 197,868 | +3.42(+1.54%) |
Aug 29, 2018 | 223.32 | 223.91 | 220.50 | 221.54 | 134,547 | -2.08(-0.93%) |
Aug 28, 2018 | 221.54 | 224.14 | 221.54 | 223.62 | 135,175 | +0.15(+0.07%) |
Aug 27, 2018 | 226.74 | 227.04 | 223.32 | 223.47 | 227,648 | -7.43(-3.22%) |
Aug 24, 2018 | 232.09 | 233.13 | 229.86 | 230.90 | 176,363 | -3.57(-1.52%) |
Aug 23, 2018 | 233.73 | 235.81 | 231.65 | 234.47 | 156,466 | +2.23(+0.96%) |
Aug 22, 2018 | 230.46 | 232.84 | 229.71 | 232.24 | 117,027 | +2.38(+1.03%) |
Aug 21, 2018 | 230.46 | 230.90 | 228.38 | 229.86 | 141,508 | -1.78(-0.77%) |
Aug 20, 2018 | 232.54 | 233.02 | 230.90 | 231.65 | 139,243 | -2.53(-1.08%) |
Aug 17, 2018 | 238.19 | 238.26 | 232.54 | 234.17 | 230,875 | -2.82(-1.19%) |
Aug 16, 2018 | 241.61 | 242.05 | 235.96 | 237.00 | 271,405 | -12.19(-4.89%) |
Aug 15, 2018 | 249.19 | 254.99 | 248.30 | 249.19 | 299,434 | +3.57(+1.45%) |
Aug 14, 2018 | 246.37 | 248.15 | 244.14 | 245.62 | 121,147 | -1.93(-0.78%) |
Aug 13, 2018 | 244.28 | 249.64 | 243.09 | 247.56 | 225,566 | +2.97(+1.22%) |
Aug 10, 2018 | 243.69 | 247.56 | 243.24 | 244.58 | 260,361 | +5.20(+2.17%) |
Aug 09, 2018 | 237.89 | 240.12 | 236.55 | 239.38 | 77,927 | +1.19(+0.50%) |
Aug 08, 2018 | 237.00 | 238.93 | 236.70 | 238.19 | 83,797 | +1.34(+0.56%) |
Aug 07, 2018 | 237.15 | 238.14 | 234.92 | 236.85 | 125,700 | -3.42(-1.42%) |
Aug 06, 2018 | 242.35 | 243.84 | 239.23 | 240.27 | 122,055 | -1.19(-0.49%) |
Aug 03, 2018 | 245.62 | 245.62 | 241.31 | 241.46 | 140,111 | -4.01(-1.64%) |
Aug 02, 2018 | 249.79 | 251.27 | 244.28 | 245.47 | 175,471 | +0.15(+0.06%) |
Aug 01, 2018 | 242.80 | 246.66 | 240.72 | 245.32 | 157,016 | +2.53(+1.04%) |
Jul 31, 2018 | 243.09 | 243.69 | 240.57 | 242.80 | 178,328 | -2.82(-1.15%) |
Jul 30, 2018 | 241.16 | 246.37 | 240.27 | 245.62 | 227,128 | +4.16(+1.72%) |
Jul 27, 2018 | 239.53 | 243.84 | 238.04 | 241.46 | 222,562 | +2.23(+0.93%) |
Jul 26, 2018 | 240.87 | 240.88 | 237.74 | 239.23 | 204,030 | -3.12(-1.29%) |
Jul 25, 2018 | 249.19 | 251.27 | 241.97 | 242.35 | 225,985 | -5.06(-2.04%) |
Jul 24, 2018 | 249.93 | 250.83 | 246.08 | 247.41 | 235,615 | -6.24(-2.46%) |
Jul 23, 2018 | 253.80 | 255.29 | 252.42 | 253.65 | 101,419 | +0.59(+0.23%) |
Jul 20, 2018 | 254.99 | 255.14 | 251.07 | 253.06 | 145,988 | +0.59(+0.24%) |
Jul 19, 2018 | 251.57 | 253.06 | 250.23 | 252.46 | 138,438 | +3.72(+1.49%) |
Jul 18, 2018 | 250.38 | 251.87 | 248.45 | 248.75 | 109,269 | -2.38(-0.95%) |
Jul 17, 2018 | 253.65 | 255.14 | 250.08 | 251.12 | 101,977 | -1.78(-0.71%) |
Jul 16, 2018 | 253.65 | 255.42 | 252.61 | 252.91 | 104,638 | -1.34(-0.53%) |
Jul 13, 2018 | 257.37 | 258.10 | 253.35 | 254.25 | 145,600 | -2.68(-1.04%) |
Jul 12, 2018 | 258.71 | 260.33 | 256.62 | 256.92 | 184,604 | -6.84(-2.59%) |
Jul 11, 2018 | 262.57 | 265.25 | 260.64 | 263.76 | 243,059 | +6.69(+2.60%) |
Jul 10, 2018 | 259.00 | 259.60 | 256.33 | 257.07 | 182,556 | -4.31(-1.65%) |
Jul 09, 2018 | 268.22 | 268.37 | 261.08 | 261.38 | 224,852 | -11.00(-4.04%) |
Jul 06, 2018 | 276.55 | 278.18 | 270.23 | 272.38 | 188,820 | -3.42(-1.24%) |
Jul 05, 2018 | 277.14 | 282.27 | 275.42 | 275.81 | 282,668 | -5.80(-2.06%) |
Jul 03, 2018 | 281.60 | 281.60 | 281.60 | 0 | +3.87(+1.39%) | |
Jul 02, 2018 | 285.17 | 285.77 | 277.44 | 277.74 | 227,516 | -0.74(-0.27%) |
Jun 29, 2018 | 275.95 | 278.78 | 270.68 | 278.48 | 282,129 | -1.93(-0.69%) |
Jun 28, 2018 | 286.36 | 288.52 | 277.45 | 280.41 | 313,645 | -3.72(-1.31%) |
Jun 27, 2018 | 275.95 | 284.28 | 268.67 | 284.13 | 366,441 | +5.65(+2.03%) |
Jun 26, 2018 | 277.74 | 279.67 | 274.76 | 278.48 | 304,296 | -0.89(-0.32%) |
Jun 25, 2018 | 273.72 | 284.73 | 272.68 | 279.37 | 409,254 | +10.56(+3.93%) |
Jun 22, 2018 | 267.93 | 269.26 | 265.69 | 268.82 | 186,642 | -3.72(-1.36%) |
Jun 21, 2018 | 268.22 | 274.08 | 267.78 | 272.53 | 246,455 | +6.99(+2.63%) |
Jun 20, 2018 | 260.94 | 266.87 | 260.94 | 265.55 | 155,569 | +0.82(+0.31%) |
Jun 19, 2018 | 265.47 | 268.59 | 263.39 | 264.73 | 270,705 | +9.20(+3.60%) |
Jun 18, 2018 | 258.80 | 260.36 | 255.09 | 255.53 | 154,066 | +2.82(+1.12%) |
Jun 15, 2018 | 258.33 | 251.23 | 252.72 | 312,162 | +2.97(+1.19%) | |
Jun 14, 2018 | 246.19 | 251.09 | 245.38 | 249.75 | 140,867 | +0.30(+0.12%) |
Jun 13, 2018 | 245.30 | 249.60 | 244.56 | 249.45 | 152,433 | +3.86(+1.57%) |
Jun 12, 2018 | 244.56 | 247.90 | 244.26 | 245.60 | 113,961 | +0.00(+0.00%) |
Jun 11, 2018 | 245.15 | 246.64 | 243.30 | 245.60 | 150,196 | -0.30(-0.12%) |
Jun 08, 2018 | 249.45 | 250.34 | 245.45 | 245.90 | 228,967 | -2.37(-0.96%) |
Jun 07, 2018 | 248.86 | 250.29 | 245.45 | 248.27 | 252,794 | -2.52(-1.01%) |
Jun 06, 2018 | 250.79 | 250.79 | 238,938 | -10.98(-4.19%) | ||
Jun 05, 2018 | 261.76 | 264.58 | 260.44 | 261.76 | 150,653 | +0.59(+0.23%) |
Jun 04, 2018 | 262.65 | 263.39 | 259.69 | 261.17 | 165,749 | -6.23(-2.33%) |
Jun 01, 2018 | 267.84 | 269.58 | 265.77 | 267.40 | 199,846 | -6.82(-2.49%) |
May 31, 2018 | 269.03 | 276.59 | 268.73 | 274.22 | 274,068 | +7.71(+2.89%) |
May 30, 2018 | 271.55 | 273.33 | 264.58 | 266.51 | 267,780 | -10.83(-3.90%) |
May 29, 2018 | 271.25 | 280.89 | 268.39 | 277.34 | 293,665 | +12.75(+4.82%) |
May 25, 2018 | 264.58 | 264.58 | 264.58 | 0 | +1.63(+0.62%) | |
May 24, 2018 | 262.50 | 269.33 | 261.10 | 262.95 | 214,448 | +2.82(+1.08%) |
May 23, 2018 | 266.51 | 267.21 | 260.13 | 260.13 | 195,067 | -1.63(-0.62%) |
May 22, 2018 | 254.79 | 262.37 | 254.79 | 261.76 | 147,819 | +5.49(+2.14%) |
May 21, 2018 | 258.35 | 258.50 | 254.05 | 256.28 | 239,096 | -9.49(-3.57%) |
May 18, 2018 | 265.62 | 267.47 | 263.99 | 265.77 | 108,830 | +0.00(+0.00%) |
May 17, 2018 | 265.62 | 268.36 | 261.76 | 265.77 | 165,824 | +1.19(+0.45%) |
May 16, 2018 | 267.25 | 267.83 | 263.59 | 264.58 | 144,179 | -2.22(-0.83%) |
May 15, 2018 | 264.88 | 269.28 | 264.14 | 266.81 | 262,791 | +6.23(+2.39%) |
May 14, 2018 | 260.43 | 261.91 | 257.68 | 260.58 | 194,793 | -2.08(-0.79%) |
May 11, 2018 | 265.77 | 266.36 | 261.62 | 262.65 | 169,799 | -3.56(-1.34%) |
May 10, 2018 | 270.81 | 271.25 | 264.14 | 266.21 | 220,759 | -6.67(-2.45%) |
May 09, 2018 | 277.19 | 280.45 | 271.55 | 272.89 | 220,121 | -6.52(-2.34%) |
May 08, 2018 | 280.60 | 285.20 | 277.78 | 279.41 | 257,664 | -0.30(-0.11%) |
May 07, 2018 | 279.41 | 282.97 | 275.41 | 279.71 | 245,345 | -2.97(-1.05%) |
May 04, 2018 | 298.69 | 300.77 | 280.30 | 282.68 | 296,363 | -12.46(-4.22%) |
May 03, 2018 | 299.58 | 310.11 | 292.76 | 295.13 | 477,311 | +0.15(+0.05%) |
May 02, 2018 | 289.65 | 296.54 | 285.94 | 294.99 | 201,653 | +6.08(+2.10%) |
May 01, 2018 | 289.65 | 299.42 | 288.76 | 288.90 | 292,475 | +2.82(+0.99%) |
Apr 30, 2018 | 277.48 | 286.23 | 274.96 | 286.09 | 195,381 | +4.89(+1.74%) |
Apr 27, 2018 | 281.19 | 285.49 | 279.71 | 281.19 | 213,512 | +0.44(+0.16%) |
Apr 26, 2018 | 286.68 | 287.87 | 278.08 | 280.75 | 174,694 | -8.75(-3.02%) |
Apr 25, 2018 | 290.54 | 298.84 | 286.98 | 289.50 | 315,104 | -1.93(-0.66%) |
Apr 24, 2018 | 273.48 | 298.15 | 272.89 | 291.43 | 412,840 | +14.53(+5.25%) |
Apr 23, 2018 | 274.52 | 281.03 | 274.07 | 276.89 | 231,350 | +0.44(+0.16%) |
Apr 20, 2018 | 270.37 | 279.34 | 269.33 | 276.45 | 226,675 | +6.97(+2.59%) |
Apr 19, 2018 | 269.18 | 273.41 | 266.66 | 269.48 | 229,150 | +2.52(+0.94%) |
Apr 18, 2018 | 266.06 | 268.14 | 264.43 | 266.95 | 159,416 | +1.19(+0.45%) |
Apr 17, 2018 | 265.18 | 267.55 | 263.54 | 265.77 | 203,867 | -7.12(-2.61%) |
Apr 16, 2018 | 274.52 | 276.15 | 269.48 | 272.89 | 273,579 | -7.12(-2.54%) |
Apr 13, 2018 | 270.07 | 284.16 | 270.07 | 280.00 | 301,454 | +4.15(+1.51%) |
Apr 12, 2018 | 279.56 | 280.75 | 272.29 | 275.85 | 323,521 | -10.23(-3.58%) |
Apr 11, 2018 | 285.64 | 287.72 | 280.30 | 286.09 | 296,939 | +7.27(+2.61%) |
Apr 10, 2018 | 281.34 | 285.35 | 275.19 | 278.82 | 479,828 | -15.87(-5.39%) |
Apr 09, 2018 | 289.35 | 295.58 | 279.86 | 294.69 | 284,949 | -1.93(-0.65%) |
Apr 06, 2018 | 285.79 | 302.99 | 279.26 | 296.62 | 612,358 | +19.72(+7.12%) |
Apr 05, 2018 | 281.04 | 282.32 | 272.74 | 276.89 | 352,647 | -8.60(-3.01%) |
Apr 04, 2018 | 313.23 | 313.38 | 283.86 | 285.49 | 448,373 | -8.60(-2.92%) |
Apr 03, 2018 | 304.92 | 308.48 | 293.65 | 294.10 | 437,200 | -15.27(-4.94%) |
Apr 02, 2018 | 294.10 | 320.20 | 291.72 | 309.37 | 661,270 | +19.13(+6.59%) |
Mar 29, 2018 | 290.24 | 290.24 | 290.24 | 0 | -11.72(-3.88%) | |
Mar 28, 2018 | 299.14 | 306.63 | 292.89 | 301.95 | 467,131 | +0.59(+0.20%) |
Mar 27, 2018 | 285.20 | 307.00 | 280.45 | 301.36 | 613,884 | +12.01(+4.15%) |
Mar 26, 2018 | 300.18 | 307.74 | 287.72 | 289.35 | 619,233 | -26.69(-8.45%) |
Mar 23, 2018 | 297.95 | 316.97 | 294.24 | 316.04 | 646,708 | +16.31(+5.44%) |
Mar 22, 2018 | 283.56 | 300.62 | 280.89 | 299.73 | 534,680 | +24.32(+8.83%) |
Mar 21, 2018 | 273.93 | 276.37 | 265.49 | 275.41 | 284,563 | +1.51(+0.55%) |
Mar 20, 2018 | 276.86 | 276.86 | 271.23 | 273.90 | 206,769 | -3.70(-1.33%) |
Mar 19, 2018 | 270.94 | 283.08 | 270.20 | 277.60 | 361,874 | +9.77(+3.65%) |
Mar 16, 2018 | 268.86 | 270.05 | 264.29 | 267.83 | 212,772 | -1.63(-0.60%) |
Mar 15, 2018 | 270.05 | 273.16 | 263.39 | 269.46 | 395,689 | -3.70(-1.35%) |
Mar 14, 2018 | 261.31 | 275.87 | 261.02 | 273.16 | 382,489 | +7.70(+2.90%) |
Mar 13, 2018 | 255.98 | 267.11 | 253.76 | 265.46 | 268,188 | +5.77(+2.22%) |
Mar 12, 2018 | 253.32 | 260.72 | 251.69 | 259.69 | 265,585 | +4.29(+1.68%) |
Mar 09, 2018 | 263.68 | 265.53 | 254.95 | 255.39 | 292,386 | -14.21(-5.27%) |
Mar 08, 2018 | 269.31 | 275.82 | 267.53 | 269.60 | 302,871 | -2.81(-1.03%) |
Mar 07, 2018 | 281.45 | 271.23 | 272.42 | 423,553 | +2.22(+0.82%) | |
Mar 06, 2018 | 266.05 | 276.07 | 265.90 | 270.20 | 318,995 | +0.00(+0.00%) |
Mar 05, 2018 | 287.52 | 287.52 | 267.53 | 270.20 | 384,692 | -12.29(-4.35%) |
Mar 02, 2018 | 289.15 | 293.07 | 280.19 | 282.49 | 674,920 | +2.81(+1.01%) |
Mar 01, 2018 | 266.64 | 285.13 | 261.17 | 279.67 | 799,205 | +13.33(+5.00%) |
Feb 28, 2018 | 251.69 | 266.35 | 249.51 | 266.35 | 326,672 | +11.25(+4.41%) |
Feb 27, 2018 | 245.18 | 255.09 | 243.71 | 255.09 | 427,219 | +8.88(+3.61%) |
Feb 26, 2018 | 253.76 | 254.95 | 245.77 | 246.21 | 420,341 | -12.29(-4.75%) |
Feb 23, 2018 | 265.90 | 267.98 | 258.50 | 258.50 | 280,517 | -11.40(-4.22%) |
Feb 22, 2018 | 269.90 | 607,135 | -5.92(-2.15%) | |||
Feb 21, 2018 | 269.90 | 275.82 | 259.98 | 275.82 | 505,226 | +5.48(+2.03%) |
Feb 20, 2018 | 267.09 | 272.56 | 263.28 | 270.34 | 427,789 | +8.29(+3.16%) |
Feb 16, 2018 | 262.05 | 262.05 | 262.05 | 0 | -0.30(-0.11%) | |
Feb 15, 2018 | 265.46 | 271.38 | 262.35 | 262.35 | 393,217 | -10.66(-3.90%) |
Feb 14, 2018 | 287.07 | 287.22 | 272.12 | 273.01 | 487,998 | -8.88(-3.15%) |
Feb 13, 2018 | 288.41 | 289.61 | 279.67 | 281.89 | 344,754 | -1.48(-0.52%) |
Feb 12, 2018 | 290.78 | 295.07 | 277.30 | 283.37 | 568,881 | -14.81(-4.97%) |
Feb 09, 2018 | 301.58 | 331.34 | 290.95 | 298.18 | 1,207,615 | -14.06(-4.50%) |
Feb 08, 2018 | 276.86 | 312.39 | 276.56 | 312.24 | 966,626 | +34.05(+12.24%) |
Feb 07, 2018 | 279.67 | 281.74 | 264.55 | 278.19 | 751,471 | +1.33(+0.48%) |
Feb 06, 2018 | 315.80 | 319.35 | 275.67 | 276.86 | 895,394 | -13.92(-4.79%) |
Feb 05, 2018 | 270.94 | 310.91 | 262.50 | 290.78 | 1,070,289 | +28.57(+10.90%) |
Feb 02, 2018 | 248.73 | 262.79 | 248.48 | 262.20 | 352,344 | +18.95(+7.79%) |