Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 247.20 | 249.56 | 246.72 | 247.19 | 140,366,208 | +2.61(+1.07%) |
Oct 30, 2018 | 240.83 | 244.89 | 240.33 | 244.57 | 171,919,760 | +3.57(+1.48%) |
Oct 29, 2018 | 245.51 | 246.84 | 237.34 | 241.00 | 175,797,664 | -1.34(-0.55%) |
Oct 26, 2018 | 242.88 | 247.52 | 239.57 | 242.34 | 220,693,312 | -4.34(-1.76%) |
Oct 25, 2018 | 244.22 | 248.26 | 243.17 | 246.68 | 151,102,304 | +4.35(+1.79%) |
Oct 24, 2018 | 249.65 | 250.04 | 241.77 | 242.34 | 194,437,152 | -7.57(-3.03%) |
Oct 23, 2018 | 247.48 | 251.06 | 245.34 | 249.91 | 159,616,272 | -1.28(-0.51%) |
Oct 22, 2018 | 253.00 | 253.33 | 250.64 | 251.19 | 90,183,696 | -1.13(-0.45%) |
Oct 19, 2018 | 253.12 | 255.10 | 251.61 | 252.32 | 153,170,896 | -0.14(-0.05%) |
Oct 18, 2018 | 255.19 | 255.81 | 251.15 | 252.46 | 147,271,648 | -3.70(-1.44%) |
Oct 17, 2018 | 256.14 | 256.79 | 253.51 | 256.15 | 121,020,368 | +0.05(+0.02%) |
Oct 16, 2018 | 252.64 | 256.49 | 252.15 | 256.11 | 129,447,512 | +5.48(+2.19%) |
Oct 15, 2018 | 251.68 | 253.04 | 250.54 | 250.63 | 111,863,568 | -1.42(-0.56%) |
Oct 12, 2018 | 252.79 | 253.09 | 248.77 | 252.04 | 200,561,152 | +3.45(+1.39%) |
Oct 11, 2018 | 253.08 | 254.74 | 246.94 | 248.59 | 300,795,072 | -5.60(-2.20%) |
Oct 10, 2018 | 261.98 | 262.06 | 253.81 | 254.19 | 234,963,008 | -8.31(-3.17%) |
Oct 09, 2018 | 262.49 | 263.84 | 261.93 | 262.50 | 81,366,976 | -0.38(-0.15%) |
Oct 08, 2018 | 262.18 | 263.25 | 260.77 | 262.89 | 96,041,968 | +0.00(+0.00%) |
Oct 05, 2018 | 264.59 | 265.12 | 261.43 | 262.89 | 116,000,936 | -1.48(-0.56%) |
Oct 04, 2018 | 265.95 | 266.01 | 262.74 | 264.37 | 122,059,352 | -2.08(-0.78%) |
Oct 03, 2018 | 267.38 | 267.81 | 266.08 | 266.45 | 70,785,952 | +0.15(+0.05%) |
Oct 02, 2018 | 266.30 | 267.03 | 265.92 | 266.30 | 51,701,300 | -0.15(-0.06%) |
Oct 01, 2018 | 266.80 | 267.55 | 265.77 | 266.46 | 67,949,776 | +0.92(+0.35%) |
Sep 28, 2018 | 264.87 | 266.05 | 264.83 | 265.54 | 76,739,272 | +0.03(+0.01%) |
Sep 27, 2018 | 265.25 | 266.62 | 264.97 | 265.51 | 64,835,392 | +0.74(+0.28%) |
Sep 26, 2018 | 265.71 | 266.92 | 264.34 | 264.77 | 87,275,240 | -0.80(-0.30%) |
Sep 25, 2018 | 266.27 | 266.38 | 265.32 | 265.56 | 48,566,696 | -0.25(-0.09%) |
Sep 24, 2018 | 266.10 | 266.25 | 265.21 | 265.81 | 58,435,924 | -0.89(-0.33%) |
Sep 21, 2018 | 267.70 | 267.82 | 266.53 | 266.69 | 115,484,064 | -0.24(-0.09%) |
Sep 20, 2018 | 266.08 | 267.27 | 264.81 | 266.94 | 110,347,440 | +2.15(+0.81%) |
Sep 19, 2018 | 264.57 | 265.22 | 264.44 | 264.79 | 53,932,624 | +0.28(+0.11%) |
Sep 18, 2018 | 263.30 | 265.12 | 263.27 | 264.51 | 68,089,552 | +1.43(+0.54%) |
Sep 17, 2018 | 264.43 | 264.47 | 262.80 | 263.08 | 74,973,552 | -1.40(-0.53%) |
Sep 14, 2018 | 264.65 | 264.84 | 263.68 | 264.48 | 60,576,880 | +0.05(+0.02%) |
Sep 13, 2018 | 263.98 | 264.63 | 263.68 | 264.44 | 56,112,756 | +1.55(+0.59%) |
Sep 12, 2018 | 262.83 | 263.50 | 262.07 | 262.88 | 65,768,628 | +0.06(+0.02%) |
Sep 11, 2018 | 261.29 | 263.27 | 260.94 | 262.82 | 55,533,364 | +0.86(+0.33%) |
Sep 10, 2018 | 262.54 | 262.81 | 261.76 | 261.96 | 55,205,388 | +0.45(+0.17%) |
Sep 07, 2018 | 260.94 | 262.50 | 260.69 | 261.50 | 80,862,728 | -0.51(-0.19%) |
Sep 06, 2018 | 262.91 | 263.22 | 260.96 | 262.01 | 72,472,472 | -0.79(-0.30%) |
Sep 05, 2018 | 263.15 | 263.36 | 261.76 | 262.80 | 79,640,648 | -0.71(-0.27%) |
Sep 04, 2018 | 263.54 | 263.88 | 262.48 | 263.51 | 63,329,684 | -0.45(-0.17%) |
Aug 31, 2018 | 263.97 | 263.97 | 263.97 | 0 | +0.01(+0.00%) | |
Aug 30, 2018 | 264.54 | 264.92 | 263.35 | 263.96 | 67,331,040 | -1.07(-0.40%) |
Aug 29, 2018 | 263.83 | 265.27 | 263.58 | 265.03 | 67,602,632 | +1.42(+0.54%) |
Aug 28, 2018 | 263.96 | 264.07 | 263.14 | 263.61 | 51,590,928 | +0.13(+0.05%) |
Aug 27, 2018 | 262.65 | 263.59 | 262.48 | 263.48 | 62,741,864 | +2.06(+0.79%) |
Aug 24, 2018 | 260.45 | 261.56 | 260.39 | 261.42 | 63,224,764 | +1.56(+0.60%) |
Aug 23, 2018 | 260.02 | 260.90 | 259.53 | 259.86 | 54,095,500 | -0.35(-0.13%) |
Aug 22, 2018 | 259.94 | 260.74 | 259.67 | 260.20 | 49,465,916 | -0.15(-0.06%) |
Aug 21, 2018 | 260.27 | 261.24 | 259.78 | 260.36 | 73,788,800 | +0.61(+0.23%) |
Aug 20, 2018 | 259.66 | 260.02 | 259.19 | 259.75 | 43,760,200 | +0.56(+0.21%) |
Aug 17, 2018 | 258.07 | 259.65 | 257.65 | 259.19 | 72,167,256 | +0.91(+0.35%) |
Aug 16, 2018 | 257.68 | 259.17 | 257.65 | 258.28 | 76,901,192 | +2.07(+0.81%) |
Aug 15, 2018 | 256.75 | 256.90 | 254.74 | 256.21 | 113,153,304 | -1.93(-0.75%) |
Aug 14, 2018 | 257.25 | 258.38 | 256.85 | 258.14 | 48,200,324 | +1.64(+0.64%) |
Aug 13, 2018 | 257.75 | 258.37 | 256.20 | 256.50 | 72,260,864 | -0.96(-0.37%) |
Aug 10, 2018 | 257.73 | 258.28 | 256.74 | 257.46 | 84,768,344 | -1.74(-0.67%) |
Aug 09, 2018 | 259.62 | 260.02 | 259.06 | 259.20 | 39,257,004 | -0.35(-0.14%) |
Aug 08, 2018 | 259.49 | 259.96 | 259.08 | 259.56 | 46,294,752 | -0.11(-0.04%) |
Aug 07, 2018 | 259.49 | 260.06 | 259.36 | 259.67 | 47,488,808 | +0.86(+0.33%) |
Aug 06, 2018 | 257.90 | 259.13 | 257.50 | 258.81 | 43,324,072 | +0.94(+0.37%) |
Aug 03, 2018 | 256.89 | 257.92 | 256.71 | 257.87 | 59,318,156 | +1.10(+0.43%) |
Aug 02, 2018 | 254.04 | 256.94 | 253.83 | 256.76 | 69,730,560 | +1.39(+0.54%) |
Aug 01, 2018 | 256.01 | 256.53 | 254.71 | 255.37 | 59,204,732 | -0.43(-0.17%) |
Jul 31, 2018 | 255.33 | 256.43 | 254.94 | 255.80 | 75,279,736 | +1.25(+0.49%) |
Jul 30, 2018 | 255.96 | 256.13 | 254.01 | 254.55 | 70,053,992 | -1.34(-0.52%) |
Jul 27, 2018 | 257.96 | 258.06 | 254.94 | 255.88 | 84,446,216 | -1.75(-0.68%) |
Jul 26, 2018 | 257.50 | 258.33 | 257.40 | 257.63 | 63,687,672 | -0.61(-0.24%) |
Jul 25, 2018 | 255.80 | 258.56 | 255.75 | 258.24 | 86,709,992 | +2.18(+0.85%) |
Jul 24, 2018 | 256.92 | 255.16 | 256.06 | 74,794,472 | +1.28(+0.50%) | |
Jul 23, 2018 | 254.09 | 254.98 | 253.74 | 254.77 | 51,701,868 | +0.47(+0.19%) |
Jul 20, 2018 | 254.38 | 255.03 | 254.14 | 254.30 | 90,593,696 | -0.29(-0.11%) |
Jul 19, 2018 | 254.87 | 255.26 | 254.11 | 254.59 | 67,526,120 | -0.96(-0.38%) |
Jul 18, 2018 | 255.10 | 255.66 | 254.65 | 255.56 | 49,023,652 | +0.54(+0.21%) |
Jul 17, 2018 | 253.20 | 255.42 | 253.15 | 255.02 | 57,494,672 | +1.03(+0.40%) |
Jul 16, 2018 | 254.26 | 254.41 | 253.54 | 253.99 | 52,938,168 | -0.23(-0.09%) |
Jul 13, 2018 | 253.84 | 254.53 | 253.37 | 254.22 | 53,048,916 | +0.20(+0.08%) |
Jul 12, 2018 | 253.03 | 254.07 | 252.41 | 254.02 | 66,063,228 | +2.28(+0.91%) |
Jul 11, 2018 | 251.43 | 251.74 | 84,719,648 | -1.86(-0.73%) | ||
Jul 10, 2018 | 253.15 | 253.69 | 252.84 | 253.59 | 56,939,972 | +0.91(+0.36%) |
Jul 09, 2018 | 251.45 | 252.74 | 251.41 | 252.68 | 55,515,204 | +2.25(+0.90%) |
Jul 06, 2018 | 248.35 | 250.81 | 247.97 | 250.43 | 73,129,904 | +2.10(+0.85%) |
Jul 05, 2018 | 248.39 | 246.37 | 248.33 | 62,587,704 | +2.01(+0.82%) | |
Jul 03, 2018 | 246.32 | 246.32 | 246.32 | 0 | -0.87(-0.35%) | |
Jul 02, 2018 | 245.05 | 247.35 | 244.81 | 247.19 | 69,875,456 | +0.53(+0.21%) |
Jun 29, 2018 | 248.83 | 246.54 | 246.66 | 107,332,432 | +0.36(+0.14%) | |
Jun 28, 2018 | 244.85 | 247.09 | 244.13 | 246.31 | 84,291,648 | +1.40(+0.57%) |
Jun 27, 2018 | 247.55 | 249.01 | 244.75 | 244.91 | 115,492,312 | -2.05(-0.83%) |
Jun 26, 2018 | 246.99 | 247.83 | 246.22 | 246.95 | 75,480,352 | +0.55(+0.22%) |
Jun 25, 2018 | 248.63 | 248.79 | 244.69 | 246.41 | 151,573,280 | -3.40(-1.36%) |
Jun 22, 2018 | 250.65 | 250.75 | 249.58 | 249.81 | 62,262,000 | +0.45(+0.18%) |
Jun 21, 2018 | 250.92 | 250.94 | 248.84 | 249.35 | 78,125,768 | -1.57(-0.63%) |
Jun 20, 2018 | 251.20 | 251.61 | 250.58 | 250.93 | 59,120,792 | +0.43(+0.17%) |
Jun 19, 2018 | 249.14 | 250.73 | 248.71 | 250.50 | 107,215,112 | -0.96(-0.38%) |
Jun 18, 2018 | 250.49 | 251.59 | 250.00 | 251.46 | 57,897,576 | -0.52(-0.21%) |
Jun 15, 2018 | 252.33 | 250.36 | 251.98 | 132,021,960 | -0.32(-0.13%) | |
Jun 14, 2018 | 252.56 | 252.85 | 251.70 | 252.30 | 85,161,888 | +0.63(+0.25%) |
Jun 13, 2018 | 252.72 | 252.98 | 251.46 | 251.67 | 87,332,208 | -0.81(-0.32%) |
Jun 12, 2018 | 252.58 | 252.85 | 251.81 | 252.48 | 79,879,032 | +0.33(+0.13%) |
Jun 11, 2018 | 252.04 | 252.88 | 251.92 | 252.15 | 65,046,336 | +0.34(+0.13%) |
Jun 08, 2018 | 250.60 | 251.87 | 250.43 | 251.81 | 79,695,552 | +0.74(+0.30%) |
Jun 07, 2018 | 251.60 | 251.90 | 250.14 | 251.07 | 80,584,424 | -0.03(-0.01%) |
Jun 06, 2018 | 251.21 | 249.01 | 251.10 | 69,259,024 | +2.08(+0.84%) | |
Jun 05, 2018 | 248.97 | 249.41 | 248.19 | 249.02 | 56,476,448 | +0.18(+0.07%) |
Jun 04, 2018 | 248.50 | 249.09 | 248.26 | 248.84 | 50,129,192 | +1.18(+0.48%) |
Jun 01, 2018 | 246.58 | 247.97 | 246.51 | 247.66 | 78,721,928 | +2.41(+0.98%) |
May 31, 2018 | 246.35 | 246.66 | 244.63 | 245.25 | 103,298,040 | -1.51(-0.61%) |
May 30, 2018 | 244.85 | 247.22 | 244.78 | 246.76 | 76,945,648 | +3.25(+1.33%) |
May 29, 2018 | 244.68 | 245.46 | 242.37 | 243.51 | 127,936,968 | -2.83(-1.15%) |
May 25, 2018 | 246.35 | 246.35 | 246.35 | 0 | -0.59(-0.24%) | |
May 24, 2018 | 247.04 | 247.32 | 245.11 | 246.94 | 83,985,128 | -0.51(-0.20%) |
May 23, 2018 | 245.46 | 247.47 | 245.30 | 247.44 | 71,437,400 | +0.68(+0.28%) |
May 22, 2018 | 247.99 | 248.25 | 246.43 | 246.76 | 58,494,716 | -0.69(-0.28%) |
May 21, 2018 | 247.13 | 248.00 | 245.62 | 247.45 | 64,091,888 | +1.85(+0.75%) |
May 18, 2018 | 245.87 | 246.24 | 245.24 | 245.61 | 71,109,784 | -0.62(-0.25%) |
May 17, 2018 | 246.16 | 247.32 | 245.43 | 246.22 | 62,437,524 | -0.21(-0.08%) |
May 16, 2018 | 245.43 | 246.90 | 245.41 | 246.43 | 59,575,220 | +1.03(+0.42%) |
May 15, 2018 | 245.84 | 245.86 | 244.43 | 245.40 | 96,095,512 | -1.70(-0.69%) |
May 14, 2018 | 247.43 | 248.09 | 246.54 | 247.10 | 60,516,440 | +0.12(+0.05%) |
May 11, 2018 | 246.36 | 247.25 | 245.83 | 246.98 | 66,142,384 | +0.75(+0.30%) |
May 10, 2018 | 244.71 | 246.56 | 244.60 | 246.23 | 79,593,296 | +2.28(+0.94%) |
May 09, 2018 | 242.30 | 244.28 | 241.77 | 243.95 | 65,877,072 | +2.34(+0.97%) |
May 08, 2018 | 241.23 | 241.98 | 240.01 | 241.61 | 74,470,856 | +0.00(+0.00%) |
May 07, 2018 | 241.59 | 242.61 | 240.88 | 241.61 | 61,125,664 | +0.81(+0.34%) |
May 04, 2018 | 236.73 | 241.50 | 236.39 | 240.80 | 100,776,568 | +3.08(+1.29%) |
May 03, 2018 | 237.40 | 238.39 | 234.49 | 237.72 | 150,447,680 | -0.53(-0.22%) |
May 02, 2018 | 239.66 | 240.49 | 237.85 | 238.25 | 95,378,616 | -1.61(-0.67%) |
May 01, 2018 | 238.85 | 239.97 | 237.26 | 239.86 | 81,947,024 | +0.43(+0.18%) |
Apr 30, 2018 | 241.92 | 242.49 | 239.36 | 239.43 | 90,544,040 | -1.86(-0.77%) |
Apr 27, 2018 | 241.69 | 241.99 | 240.33 | 241.29 | 63,029,380 | +0.23(+0.09%) |
Apr 26, 2018 | 239.69 | 241.91 | 239.23 | 241.06 | 74,774,632 | +2.43(+1.02%) |
Apr 25, 2018 | 237.98 | 239.09 | 236.14 | 238.64 | 114,646,536 | +0.59(+0.25%) |
Apr 24, 2018 | 242.35 | 242.57 | 236.51 | 238.05 | 124,697,248 | -3.25(-1.35%) |
Apr 23, 2018 | 241.92 | 242.49 | 240.19 | 241.30 | 72,378,336 | -0.04(-0.01%) |
Apr 20, 2018 | 243.32 | 243.55 | 240.43 | 241.33 | 110,422,112 | -2.06(-0.85%) |
Apr 19, 2018 | 244.09 | 244.29 | 242.34 | 243.40 | 85,764,680 | -1.36(-0.55%) |
Apr 18, 2018 | 245.03 | 245.58 | 244.28 | 244.75 | 63,269,560 | +0.18(+0.07%) |
Apr 17, 2018 | 243.79 | 245.19 | 243.27 | 244.57 | 71,423,832 | +2.59(+1.07%) |
Apr 16, 2018 | 241.69 | 242.77 | 240.84 | 241.99 | 70,006,368 | +1.97(+0.82%) |
Apr 13, 2018 | 242.06 | 242.18 | 238.98 | 240.01 | 93,990,272 | -0.71(-0.29%) |
Apr 12, 2018 | 240.11 | 241.69 | 239.93 | 240.72 | 76,013,832 | +1.97(+0.82%) |
Apr 11, 2018 | 238.49 | 240.46 | 238.42 | 238.75 | 100,645,200 | -1.26(-0.52%) |
Apr 10, 2018 | 239.22 | 240.82 | 238.05 | 240.01 | 116,530,680 | +3.76(+1.59%) |
Apr 09, 2018 | 236.59 | 239.73 | 235.29 | 236.25 | 116,331,072 | +1.16(+0.49%) |
Apr 06, 2018 | 238.45 | 239.97 | 233.54 | 235.10 | 198,324,064 | -5.36(-2.23%) |
Apr 05, 2018 | 240.37 | 241.36 | 239.26 | 240.46 | 89,472,392 | +1.88(+0.79%) |
Apr 04, 2018 | 232.41 | 239.29 | 232.27 | 238.57 | 136,518,688 | +2.53(+1.07%) |
Apr 03, 2018 | 234.33 | 236.54 | 232.49 | 236.05 | 132,501,152 | +2.99(+1.28%) |
Apr 02, 2018 | 237.66 | 238.18 | 230.53 | 233.06 | 205,709,264 | -5.14(-2.16%) |
Mar 29, 2018 | 238.20 | 238.20 | 238.20 | 0 | +3.00(+1.28%) | |
Mar 28, 2018 | 236.03 | 237.74 | 234.06 | 235.20 | 161,745,552 | -0.70(-0.30%) |
Mar 27, 2018 | 240.94 | 241.48 | 234.30 | 235.89 | 143,404,096 | -4.08(-1.70%) |
Mar 26, 2018 | 237.28 | 240.26 | 234.82 | 239.97 | 156,205,280 | +6.39(+2.74%) |
Mar 23, 2018 | 239.12 | 239.89 | 233.38 | 233.59 | 202,757,968 | -5.09(-2.13%) |
Mar 22, 2018 | 242.51 | 243.34 | 238.39 | 238.67 | 164,018,416 | -6.12(-2.50%) |
Mar 21, 2018 | 245.22 | 247.36 | 244.57 | 244.79 | 86,924,800 | -0.47(-0.19%) |
Mar 20, 2018 | 245.25 | 245.91 | 244.56 | 245.26 | 65,901,700 | +0.42(+0.17%) |
Mar 19, 2018 | 247.43 | 248.38 | 243.15 | 244.84 | 120,459,720 | -3.36(-1.35%) |
Mar 16, 2018 | 248.47 | 249.28 | 248.15 | 248.20 | 110,853,552 | +0.27(+0.11%) |
Mar 15, 2018 | 248.73 | 249.39 | 247.42 | 247.94 | 92,483,952 | -0.27(-0.11%) |
Mar 14, 2018 | 250.47 | 250.65 | 247.64 | 248.21 | 117,398,592 | -1.28(-0.51%) |
Mar 13, 2018 | 252.30 | 252.81 | 248.86 | 249.49 | 101,977,624 | -1.62(-0.65%) |
Mar 12, 2018 | 251.72 | 252.36 | 250.72 | 251.11 | 79,757,344 | -0.32(-0.13%) |
Mar 09, 2018 | 248.57 | 251.42 | 248.24 | 251.42 | 126,028,960 | +4.30(+1.74%) |
Mar 08, 2018 | 246.63 | 247.25 | 245.61 | 247.12 | 73,949,960 | +1.19(+0.48%) |
Mar 07, 2018 | 246.29 | 245.93 | 96,454,928 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.40 | 246.48 | 244.49 | 246.02 | 86,466,432 | +0.62(+0.25%) |
Mar 05, 2018 | 241.38 | 246.03 | 241.27 | 245.40 | 107,379,464 | +2.80(+1.16%) |
Mar 02, 2018 | 239.64 | 243.17 | 238.76 | 242.60 | 154,265,888 | +1.24(+0.52%) |
Mar 01, 2018 | 244.70 | 246.28 | 239.82 | 241.35 | 195,972,416 | -3.56(-1.45%) |
Feb 28, 2018 | 248.55 | 249.01 | 244.59 | 244.91 | 134,993,152 | -2.51(-1.01%) |
Feb 27, 2018 | 250.74 | 251.47 | 247.36 | 247.42 | 109,204,320 | -3.13(-1.25%) |
Feb 26, 2018 | 248.77 | 250.65 | 248.17 | 250.55 | 95,769,472 | +2.88(+1.16%) |
Feb 23, 2018 | 245.04 | 247.67 | 244.58 | 247.67 | 102,893,048 | +3.88(+1.59%) |
Feb 22, 2018 | 243.10 | 243.79 | 122,432,256 | +0.32(+0.13%) | ||
Feb 21, 2018 | 245.14 | 247.67 | 243.37 | 243.47 | 109,262,920 | -1.22(-0.50%) |
Feb 20, 2018 | 245.26 | 246.44 | 243.88 | 244.69 | 94,960,776 | -1.54(-0.63%) |
Feb 16, 2018 | 246.23 | 246.23 | 246.23 | 0 | +0.07(+0.03%) | |
Feb 15, 2018 | 244.84 | 246.17 | 243.20 | 246.16 | 122,495,616 | +3.10(+1.28%) |
Feb 14, 2018 | 238.30 | 243.43 | 238.29 | 243.06 | 133,749,272 | +3.24(+1.35%) |
Feb 13, 2018 | 237.99 | 240.38 | 237.40 | 239.82 | 89,996,824 | +0.59(+0.25%) |
Feb 12, 2018 | 237.86 | 240.73 | 235.91 | 239.23 | 159,251,360 | +3.46(+1.47%) |
Feb 09, 2018 | 235.13 | 237.67 | 228.03 | 235.76 | 314,520,000 | +3.49(+1.50%) |
Feb 08, 2018 | 241.63 | 241.78 | 232.24 | 232.27 | 272,862,368 | -9.05(-3.75%) |
Feb 07, 2018 | 242.07 | 245.55 | 241.25 | 241.33 | 185,087,376 | -1.32(-0.54%) |
Feb 06, 2018 | 234.36 | 243.16 | 233.26 | 242.64 | 393,228,544 | +1.37(+0.57%) |
Feb 05, 2018 | 246.54 | 248.54 | 237.40 | 241.27 | 325,367,232 | -7.07(-2.85%) |
Feb 02, 2018 | 252.51 | 252.65 | 248.30 | 248.34 | 192,078,976 | -5.53(-2.18%) |
Feb 01, 2018 | 253.41 | 255.20 | 253.06 | 253.87 | 99,779,440 | -0.29(-0.11%) |
Jan 31, 2018 | 254.90 | 255.42 | 253.06 | 254.16 | 131,793,936 | +0.13(+0.05%) |
Jan 30, 2018 | 254.79 | 256.71 | 254.55 | 254.03 | 145,994,080 | -2.63(-1.03%) |
Jan 29, 2018 | 257.79 | 258.24 | 256.50 | 256.66 | 99,837,104 | -1.71(-0.66%) |
Jan 26, 2018 | 256.27 | 258.42 | 256.01 | 258.38 | 119,504,624 | +2.96(+1.16%) |
Jan 25, 2018 | 256.19 | 256.29 | 254.61 | 255.42 | 93,666,656 | +0.11(+0.04%) |
Jan 24, 2018 | 256.07 | 256.68 | 254.10 | 255.31 | 149,468,688 | -0.10(-0.04%) |
Jan 23, 2018 | 254.91 | 255.71 | 254.58 | 255.41 | 107,586,912 | +0.54(+0.21%) |
Jan 22, 2018 | 252.60 | 254.87 | 252.55 | 254.87 | 101,185,920 | +2.06(+0.81%) |
Jan 19, 2018 | 252.26 | 252.81 | 251.67 | 252.81 | 156,303,280 | +1.15(+0.45%) |
Jan 18, 2018 | 251.97 | 252.41 | 251.16 | 251.67 | 111,654,504 | -0.42(-0.17%) |
Jan 17, 2018 | 250.67 | 252.49 | 249.71 | 252.09 | 125,341,248 | +2.38(+0.95%) |
Jan 16, 2018 | 251.86 | 252.49 | 249.00 | 249.71 | 118,039,536 | -0.86(-0.34%) |
Jan 12, 2018 | 250.57 | 250.57 | 250.57 | 0 | +1.62(+0.65%) | |
Jan 11, 2018 | 247.71 | 248.94 | 247.54 | 248.94 | 69,085,448 | +1.80(+0.73%) |
Jan 10, 2018 | 247.41 | 247.14 | 77,069,184 | -0.38(-0.15%) | ||
Jan 09, 2018 | 247.39 | 248.16 | 247.11 | 247.52 | 63,434,332 | +0.56(+0.23%) |
Jan 08, 2018 | 246.41 | 247.12 | 246.11 | 246.96 | 63,536,760 | +0.45(+0.18%) |
Jan 05, 2018 | 245.69 | 246.64 | 245.19 | 246.51 | 92,641,680 | +1.63(+0.67%) |
Jan 04, 2018 | 244.51 | 245.37 | 243.92 | 244.88 | 89,353,656 | +1.03(+0.42%) |
Jan 03, 2018 | 242.49 | 244.00 | 242.49 | 243.85 | 99,181,968 | +1.53(+0.63%) |
Jan 02, 2018 | 241.48 | 242.35 | 241.08 | 242.32 | 95,976,944 | +1.72(+0.72%) |
Dec 29, 2017 | 240.60 | 240.60 | 240.60 | 0 | -0.91(-0.38%) | |
Dec 28, 2017 | 241.53 | 241.53 | 241.13 | 241.51 | 49,990,704 | +0.50(+0.21%) |
Dec 27, 2017 | 241.06 | 241.38 | 240.77 | 241.01 | 64,015,076 | +0.12(+0.05%) |
Dec 26, 2017 | 240.77 | 241.12 | 240.62 | 240.89 | 50,162,152 | -0.29(-0.12%) |
Dec 22, 2017 | 241.26 | 241.29 | 240.63 | 241.18 | 87,314,240 | -0.06(-0.03%) |
Dec 21, 2017 | 241.39 | 241.97 | 240.99 | 241.25 | 73,170,056 | +0.50(+0.21%) |
Dec 20, 2017 | 241.87 | 241.92 | 240.44 | 240.75 | 85,080,416 | -0.13(-0.05%) |
Dec 19, 2017 | 242.06 | 242.10 | 240.80 | 240.88 | 90,319,816 | -0.93(-0.38%) |
Dec 18, 2017 | 241.71 | 242.16 | 241.61 | 241.80 | 92,558,768 | +1.52(+0.63%) |
Dec 15, 2017 | 239.32 | 240.76 | 239.27 | 240.28 | 160,396,304 | +1.98(+0.83%) |
Dec 14, 2017 | 239.58 | 239.69 | 238.24 | 238.30 | 111,705,792 | -0.98(-0.41%) |
Dec 13, 2017 | 239.55 | 240.00 | 239.18 | 239.27 | 114,660,808 | -0.03(-0.01%) |
Dec 12, 2017 | 239.30 | 239.78 | 238.91 | 239.30 | 94,897,080 | +0.42(+0.18%) |
Dec 11, 2017 | 238.88 | 238.94 | 238.13 | 238.88 | 92,531,656 | +0.72(+0.30%) |
Dec 08, 2017 | 238.16 | 238.17 | 236.84 | 238.16 | 85,355,944 | +1.29(+0.55%) |
Dec 07, 2017 | 236.87 | 237.19 | 235.86 | 236.87 | 85,967,248 | +0.75(+0.32%) |
Dec 06, 2017 | 236.28 | 236.56 | 235.72 | 236.12 | 84,490,240 | +0.04(+0.02%) |
Dec 05, 2017 | 236.08 | 237.84 | 235.95 | 236.08 | 86,902,344 | -0.85(-0.36%) |
Dec 04, 2017 | 238.88 | 238.97 | 236.89 | 236.93 | 104,739,808 | -0.29(-0.12%) |
Dec 01, 2017 | 237.49 | 237.98 | 235.13 | 237.22 | 183,268,432 | -0.49(-0.21%) |
Nov 30, 2017 | 236.59 | 238.65 | 236.51 | 237.71 | 142,222,304 | +2.06(+0.88%) |
Nov 29, 2017 | 235.93 | 236.47 | 235.19 | 235.65 | 86,166,608 | -0.14(-0.06%) |
Nov 28, 2017 | 233.90 | 235.82 | 233.81 | 235.79 | 110,115,160 | +2.37(+1.01%) |
Nov 27, 2017 | 233.59 | 233.89 | 233.22 | 233.43 | 58,139,628 | -0.12(-0.05%) |
Nov 24, 2017 | 233.51 | 233.65 | 233.36 | 233.54 | 31,055,366 | +0.54(+0.23%) |
Nov 22, 2017 | 233.22 | 233.35 | 232.83 | 233.00 | 50,204,720 | -0.21(-0.09%) |
Nov 21, 2017 | 232.48 | 233.40 | 231.66 | 233.21 | 76,989,016 | +1.52(+0.65%) |
Nov 20, 2017 | 231.55 | 231.90 | 231.30 | 231.69 | 53,450,160 | +0.39(+0.17%) |
Nov 17, 2017 | 231.62 | 231.95 | 231.22 | 231.30 | 84,456,232 | -0.68(-0.29%) |
Nov 16, 2017 | 230.99 | 232.36 | 230.95 | 231.98 | 75,347,112 | +1.96(+0.85%) |
Nov 15, 2017 | 230.19 | 230.72 | 229.30 | 230.03 | 89,710,656 | -1.16(-0.50%) |
Nov 14, 2017 | 230.90 | 231.29 | 230.10 | 231.18 | 68,166,008 | -0.54(-0.23%) |
Nov 13, 2017 | 230.81 | 231.95 | 230.77 | 231.72 | 55,877,480 | +0.22(+0.09%) |
Nov 10, 2017 | 231.18 | 231.69 | 230.86 | 231.50 | 66,872,892 | -0.07(-0.03%) |
Nov 09, 2017 | 231.18 | 231.78 | 229.95 | 231.58 | 105,764,424 | -0.84(-0.36%) |
Nov 08, 2017 | 231.85 | 232.52 | 231.56 | 232.42 | 56,112,656 | +0.39(+0.17%) |
Nov 07, 2017 | 232.29 | 232.64 | 231.50 | 232.03 | 63,964,724 | -0.16(-0.07%) |
Nov 06, 2017 | 231.69 | 232.32 | 231.62 | 232.19 | 55,292,772 | +0.36(+0.15%) |
Nov 03, 2017 | 231.22 | 231.87 | 230.80 | 231.83 | 66,432,608 | +0.77(+0.33%) |
Nov 02, 2017 | 230.90 | 231.20 | 229.80 | 231.06 | 62,919,388 | +0.09(+0.04%) |