Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 247.86 | 248.93 | 240.25 | 246.43 | 1,433,354 | -1.38(-0.56%) |
Apr 29, 2019 | 248.94 | 250.07 | 246.41 | 247.81 | 1,030,950 | -1.12(-0.45%) |
Apr 26, 2019 | 243.10 | 250.14 | 243.05 | 248.93 | 1,746,062 | +5.92(+2.44%) |
Apr 25, 2019 | 240.51 | 244.26 | 238.91 | 243.01 | 1,541,367 | +1.90(+0.79%) |
Apr 24, 2019 | 240.07 | 242.28 | 238.18 | 241.11 | 1,951,752 | +1.39(+0.58%) |
Apr 23, 2019 | 234.52 | 239.93 | 231.17 | 239.72 | 2,154,736 | +5.64(+2.41%) |
Apr 22, 2019 | 232.97 | 239.04 | 232.83 | 234.07 | 1,635,785 | +1.84(+0.79%) |
Apr 18, 2019 | 225.56 | 234.09 | 225.52 | 232.23 | 2,092,227 | +7.53(+3.35%) |
Apr 17, 2019 | 228.20 | 228.84 | 217.72 | 224.71 | 4,079,317 | -2.13(-0.94%) |
Apr 16, 2019 | 247.41 | 248.48 | 224.81 | 226.84 | 4,969,030 | -18.24(-7.44%) |
Apr 15, 2019 | 245.68 | 245.88 | 242.24 | 245.07 | 2,601,177 | +0.67(+0.27%) |
Apr 12, 2019 | 252.34 | 253.01 | 242.84 | 244.41 | 1,907,744 | -7.17(-2.85%) |
Apr 11, 2019 | 258.15 | 259.14 | 246.40 | 251.58 | 2,191,371 | -5.56(-2.16%) |
Apr 10, 2019 | 265.28 | 265.61 | 256.86 | 257.13 | 1,253,294 | -7.84(-2.96%) |
Apr 09, 2019 | 262.89 | 265.51 | 259.63 | 264.98 | 1,039,498 | +1.03(+0.39%) |
Apr 08, 2019 | 266.36 | 268.86 | 262.42 | 263.95 | 1,124,420 | -2.82(-1.06%) |
Apr 05, 2019 | 260.89 | 267.01 | 259.35 | 266.76 | 1,162,866 | +4.93(+1.88%) |
Apr 04, 2019 | 255.42 | 262.35 | 254.15 | 261.83 | 1,217,270 | +7.34(+2.88%) |
Apr 03, 2019 | 254.69 | 255.67 | 248.97 | 254.49 | 1,844,234 | +1.39(+0.55%) |
Apr 02, 2019 | 260.52 | 261.39 | 252.54 | 253.10 | 1,123,696 | -5.80(-2.24%) |
Apr 01, 2019 | 258.86 | 259.43 | 254.80 | 258.90 | 931,781 | +2.25(+0.88%) |
Mar 29, 2019 | 255.45 | 257.14 | 252.23 | 256.65 | 1,260,083 | +3.27(+1.29%) |
Mar 28, 2019 | 253.92 | 254.50 | 250.72 | 253.38 | 911,656 | +0.26(+0.10%) |
Mar 27, 2019 | 253.45 | 258.01 | 249.50 | 253.12 | 1,306,188 | -0.02(-0.01%) |
Mar 26, 2019 | 261.10 | 262.72 | 250.55 | 253.14 | 1,590,987 | -6.98(-2.68%) |
Mar 25, 2019 | 262.37 | 262.37 | 255.17 | 260.12 | 1,013,169 | -2.35(-0.90%) |
Mar 22, 2019 | 266.44 | 266.44 | 261.43 | 262.47 | 704,167 | -4.00(-1.50%) |
Mar 21, 2019 | 263.74 | 267.28 | 263.45 | 266.48 | 545,915 | +1.40(+0.53%) |
Mar 20, 2019 | 275.01 | 275.01 | 264.54 | 265.08 | 1,597,050 | -10.93(-3.96%) |
Mar 19, 2019 | 273.05 | 279.23 | 269.41 | 276.01 | 929,931 | +4.32(+1.59%) |
Mar 18, 2019 | 270.34 | 272.10 | 268.58 | 271.68 | 970,666 | +1.95(+0.72%) |
Mar 15, 2019 | 269.80 | 273.00 | 268.63 | 269.73 | 1,922,544 | +0.31(+0.11%) |
Mar 14, 2019 | 272.35 | 273.75 | 268.81 | 269.42 | 837,601 | -3.09(-1.13%) |
Mar 13, 2019 | 265.59 | 273.98 | 265.54 | 272.51 | 1,796,080 | +8.26(+3.13%) |
Mar 12, 2019 | 263.60 | 265.06 | 259.62 | 264.25 | 1,103,439 | +1.30(+0.49%) |
Mar 11, 2019 | 258.62 | 263.39 | 256.42 | 262.95 | 1,284,291 | +4.65(+1.80%) |
Mar 08, 2019 | 257.39 | 261.36 | 255.62 | 258.30 | 798,368 | -0.16(-0.06%) |
Mar 07, 2019 | 263.39 | 265.12 | 256.13 | 258.46 | 1,411,067 | -3.52(-1.35%) |
Mar 06, 2019 | 266.75 | 266.75 | 259.79 | 261.99 | 1,110,014 | -4.94(-1.85%) |
Mar 05, 2019 | 267.34 | 269.48 | 262.95 | 266.93 | 1,687,589 | -0.41(-0.15%) |
Mar 04, 2019 | 280.36 | 281.31 | 265.51 | 267.34 | 1,211,761 | -12.86(-4.59%) |
Mar 01, 2019 | 276.11 | 280.32 | 274.66 | 280.20 | 1,481,868 | +5.76(+2.10%) |
Feb 28, 2019 | 277.30 | 281.35 | 271.31 | 274.45 | 1,682,616 | -2.82(-1.02%) |
Feb 27, 2019 | 289.55 | 291.04 | 276.01 | 277.27 | 2,073,774 | -13.84(-4.76%) |
Feb 26, 2019 | 292.60 | 293.44 | 290.90 | 291.11 | 1,038,072 | -2.43(-0.83%) |
Feb 25, 2019 | 299.33 | 299.80 | 293.24 | 293.54 | 1,366,890 | -4.63(-1.55%) |
Feb 22, 2019 | 296.30 | 299.73 | 294.90 | 298.17 | 606,643 | +2.04(+0.69%) |
Feb 21, 2019 | 297.66 | 299.74 | 294.37 | 296.13 | 868,439 | -1.27(-0.43%) |
Feb 20, 2019 | 293.13 | 298.51 | 293.13 | 297.40 | 879,121 | +3.35(+1.14%) |
Feb 19, 2019 | 298.95 | 300.41 | 293.81 | 294.05 | 1,052,615 | -4.72(-1.58%) |
Feb 15, 2019 | 293.41 | 299.64 | 291.95 | 298.77 | 1,327,740 | +8.42(+2.90%) |
Feb 14, 2019 | 287.26 | 291.56 | 284.70 | 290.35 | 1,059,567 | +2.13(+0.74%) |
Feb 13, 2019 | 285.95 | 289.54 | 284.53 | 288.23 | 1,104,487 | +2.91(+1.02%) |
Feb 12, 2019 | 284.77 | 286.32 | 279.91 | 285.32 | 1,404,398 | +2.47(+0.88%) |
Feb 11, 2019 | 288.53 | 289.81 | 282.67 | 282.84 | 1,382,993 | -4.94(-1.72%) |
Feb 08, 2019 | 292.37 | 292.55 | 286.60 | 287.78 | 724,005 | -4.89(-1.67%) |
Feb 07, 2019 | 289.40 | 294.08 | 288.83 | 292.67 | 1,036,598 | +2.12(+0.73%) |
Feb 06, 2019 | 287.20 | 292.70 | 280.77 | 290.56 | 1,271,008 | -1.58(-0.54%) |
Feb 05, 2019 | 295.15 | 297.00 | 291.86 | 292.13 | 933,542 | -2.45(-0.83%) |
Feb 04, 2019 | 294.90 | 297.50 | 290.67 | 294.59 | 786,443 | -0.33(-0.11%) |
Feb 01, 2019 | 294.82 | 298.14 | 288.67 | 294.92 | 1,171,224 | -2.59(-0.87%) |
Jan 31, 2019 | 294.99 | 297.91 | 293.17 | 297.51 | 918,705 | +2.50(+0.85%) |
Jan 30, 2019 | 293.18 | 296.71 | 291.95 | 295.00 | 833,869 | +5.36(+1.85%) |
Jan 29, 2019 | 291.12 | 291.12 | 286.65 | 289.64 | 638,272 | -0.78(-0.27%) |
Jan 28, 2019 | 288.59 | 290.96 | 284.76 | 290.42 | 956,597 | +0.92(+0.32%) |
Jan 25, 2019 | 291.73 | 292.69 | 287.84 | 289.51 | 686,408 | +0.14(+0.05%) |
Jan 24, 2019 | 287.94 | 291.64 | 285.70 | 289.36 | 837,080 | +1.20(+0.42%) |
Jan 23, 2019 | 288.30 | 288.83 | 281.74 | 288.16 | 1,487,542 | +0.48(+0.17%) |
Jan 22, 2019 | 283.37 | 287.81 | 282.92 | 287.68 | 1,677,193 | +3.10(+1.09%) |
Jan 18, 2019 | 282.11 | 285.86 | 281.91 | 284.58 | 795,772 | +4.37(+1.56%) |
Jan 17, 2019 | 280.92 | 282.97 | 279.77 | 280.20 | 1,241,880 | -2.20(-0.78%) |
Jan 16, 2019 | 279.12 | 282.59 | 277.16 | 282.40 | 1,079,112 | +4.52(+1.63%) |
Jan 15, 2019 | 273.45 | 278.87 | 273.45 | 277.88 | 927,423 | +6.29(+2.32%) |
Jan 14, 2019 | 270.27 | 273.52 | 270.01 | 271.60 | 875,360 | -1.34(-0.49%) |
Jan 11, 2019 | 265.65 | 274.19 | 264.97 | 272.94 | 1,123,137 | +8.14(+3.07%) |
Jan 10, 2019 | 264.89 | 265.92 | 261.81 | 264.80 | 888,972 | -1.18(-0.45%) |
Jan 09, 2019 | 265.76 | 270.84 | 265.20 | 265.98 | 805,427 | +1.27(+0.48%) |
Jan 08, 2019 | 268.35 | 269.88 | 261.13 | 264.71 | 1,363,823 | -1.59(-0.60%) |
Jan 07, 2019 | 266.71 | 269.48 | 264.33 | 266.30 | 1,348,831 | -0.04(-0.01%) |
Jan 04, 2019 | 262.19 | 269.32 | 261.00 | 266.34 | 1,764,470 | +6.66(+2.57%) |
Jan 03, 2019 | 270.94 | 272.50 | 259.18 | 259.68 | 1,381,948 | -11.45(-4.22%) |
Jan 02, 2019 | 272.78 | 273.31 | 266.93 | 271.13 | 1,213,956 | -4.71(-1.71%) |
Dec 31, 2018 | 272.43 | 276.49 | 271.49 | 275.83 | 893,711 | +4.04(+1.49%) |
Dec 28, 2018 | 275.60 | 276.80 | 270.22 | 271.79 | 882,391 | -1.59(-0.58%) |
Dec 27, 2018 | 269.32 | 273.57 | 263.29 | 273.38 | 923,680 | +1.75(+0.64%) |
Dec 26, 2018 | 263.21 | 271.93 | 261.54 | 271.63 | 870,584 | +8.89(+3.38%) |
Dec 24, 2018 | 262.98 | 266.06 | 260.48 | 262.74 | 535,714 | -1.23(-0.47%) |
Dec 21, 2018 | 264.33 | 273.84 | 263.97 | 263.97 | 2,195,192 | -3.32(-1.24%) |
Dec 20, 2018 | 273.21 | 273.37 | 264.87 | 267.29 | 1,530,154 | -5.00(-1.84%) |
Dec 19, 2018 | 280.58 | 280.88 | 270.13 | 272.28 | 1,722,465 | -8.39(-2.99%) |
Dec 18, 2018 | 293.22 | 294.79 | 277.94 | 280.67 | 1,545,194 | -10.77(-3.69%) |
Dec 17, 2018 | 283.16 | 293.35 | 282.65 | 291.44 | 1,974,012 | +3.16(+1.10%) |
Dec 14, 2018 | 297.77 | 297.77 | 286.69 | 288.28 | 1,166,732 | -12.08(-4.02%) |
Dec 13, 2018 | 300.45 | 306.38 | 299.24 | 300.36 | 987,193 | +1.90(+0.64%) |
Dec 12, 2018 | 295.18 | 302.80 | 295.18 | 298.45 | 900,982 | +4.28(+1.45%) |
Dec 11, 2018 | 298.88 | 300.86 | 291.80 | 294.18 | 904,860 | -1.20(-0.41%) |
Dec 10, 2018 | 295.06 | 296.55 | 285.46 | 295.38 | 1,320,022 | +1.27(+0.43%) |
Dec 07, 2018 | 302.60 | 305.78 | 292.92 | 294.11 | 1,374,297 | -9.87(-3.25%) |
Dec 06, 2018 | 310.10 | 310.10 | 294.75 | 303.98 | 1,990,177 | -7.88(-2.53%) |
Dec 04, 2018 | 320.25 | 323.07 | 311.01 | 311.86 | 2,030,701 | -8.66(-2.70%) |
Dec 03, 2018 | 317.43 | 320.73 | 310.43 | 320.52 | 1,801,733 | +3.85(+1.22%) |
Nov 30, 2018 | 318.45 | 320.02 | 315.66 | 316.67 | 1,184,003 | -0.79(-0.25%) |
Nov 29, 2018 | 314.75 | 319.76 | 313.38 | 317.46 | 937,601 | +1.34(+0.42%) |
Nov 28, 2018 | 299.15 | 316.25 | 299.15 | 316.12 | 1,427,688 | +18.52(+6.22%) |
Nov 27, 2018 | 299.95 | 301.68 | 294.87 | 297.60 | 1,037,104 | -3.77(-1.25%) |
Nov 26, 2018 | 295.30 | 302.68 | 294.17 | 301.37 | 1,039,419 | +7.33(+2.49%) |
Nov 23, 2018 | 291.77 | 295.00 | 291.14 | 294.03 | 321,803 | +0.79(+0.27%) |
Nov 21, 2018 | 293.25 | 293.25 | 293.25 | 0 | -2.04(-0.69%) | |
Nov 20, 2018 | 296.56 | 296.87 | 287.99 | 295.28 | 1,774,201 | -3.06(-1.02%) |
Nov 19, 2018 | 307.34 | 308.23 | 297.51 | 298.34 | 1,091,694 | -8.97(-2.92%) |
Nov 16, 2018 | 304.68 | 307.54 | 302.34 | 307.31 | 1,319,570 | +1.65(+0.54%) |
Nov 15, 2018 | 307.29 | 307.60 | 300.14 | 305.65 | 1,168,170 | -2.31(-0.75%) |
Nov 14, 2018 | 320.75 | 322.35 | 307.17 | 307.96 | 1,596,922 | -13.13(-4.09%) |
Nov 13, 2018 | 324.76 | 325.56 | 320.23 | 321.09 | 1,025,405 | -3.44(-1.06%) |
Nov 12, 2018 | 325.34 | 326.24 | 322.69 | 324.53 | 802,375 | -1.25(-0.38%) |
Nov 09, 2018 | 325.41 | 328.74 | 322.94 | 325.78 | 814,964 | -0.62(-0.19%) |
Nov 08, 2018 | 339.28 | 339.33 | 324.17 | 326.39 | 1,110,307 | -13.83(-4.07%) |
Nov 07, 2018 | 322.42 | 342.05 | 321.67 | 340.23 | 1,664,212 | +21.31(+6.68%) |
Nov 06, 2018 | 313.85 | 319.17 | 313.29 | 318.92 | 803,639 | +5.00(+1.59%) |
Nov 05, 2018 | 311.30 | 316.58 | 310.58 | 313.92 | 534,581 | +3.42(+1.10%) |
Nov 02, 2018 | 310.16 | 318.28 | 308.49 | 310.50 | 712,170 | +2.09(+0.68%) |
Nov 01, 2018 | 309.22 | 312.42 | 307.00 | 308.40 | 1,007,459 | +0.44(+0.14%) |
Oct 31, 2018 | 312.79 | 317.45 | 307.43 | 307.96 | 1,012,415 | -2.97(-0.96%) |
Oct 30, 2018 | 306.21 | 311.38 | 302.48 | 310.93 | 467,102 | +5.66(+1.85%) |
Oct 29, 2018 | 307.66 | 310.49 | 301.69 | 305.27 | 698,604 | -0.62(-0.20%) |
Oct 26, 2018 | 307.93 | 309.49 | 303.38 | 305.88 | 481,300 | -3.20(-1.04%) |
Oct 25, 2018 | 306.09 | 311.65 | 304.28 | 309.08 | 470,632 | +3.69(+1.21%) |
Oct 24, 2018 | 312.55 | 314.25 | 304.91 | 305.39 | 455,666 | -7.78(-2.48%) |
Oct 23, 2018 | 310.50 | 314.10 | 307.58 | 313.17 | 458,390 | -0.79(-0.25%) |
Oct 22, 2018 | 316.55 | 319.05 | 311.44 | 313.96 | 679,888 | -1.66(-0.53%) |
Oct 19, 2018 | 319.80 | 321.79 | 314.52 | 315.62 | 672,738 | -3.78(-1.18%) |
Oct 18, 2018 | 316.25 | 319.72 | 315.20 | 319.40 | 519,619 | +4.06(+1.29%) |
Oct 17, 2018 | 314.73 | 319.21 | 309.51 | 315.33 | 368,354 | -0.26(-0.08%) |
Oct 16, 2018 | 309.16 | 316.10 | 307.85 | 315.59 | 385,213 | +10.90(+3.58%) |
Oct 15, 2018 | 305.60 | 307.52 | 304.04 | 304.69 | 622,045 | -1.29(-0.42%) |
Oct 12, 2018 | 310.34 | 312.87 | 303.30 | 305.98 | 829,530 | -1.50(-0.49%) |
Oct 11, 2018 | 315.12 | 316.35 | 306.59 | 307.48 | 788,399 | -8.54(-2.70%) |
Oct 10, 2018 | 322.16 | 323.91 | 315.69 | 316.02 | 629,489 | -6.09(-1.89%) |
Oct 09, 2018 | 320.84 | 324.76 | 320.84 | 322.12 | 678,445 | +1.42(+0.44%) |
Oct 08, 2018 | 318.11 | 321.35 | 316.36 | 320.70 | 468,382 | +2.42(+0.76%) |
Oct 05, 2018 | 318.87 | 321.07 | 317.81 | 318.27 | 414,921 | -0.08(-0.02%) |
Oct 04, 2018 | 319.63 | 320.31 | 317.70 | 318.35 | 479,364 | -1.36(-0.42%) |
Oct 03, 2018 | 323.88 | 324.09 | 317.82 | 319.71 | 773,155 | -3.61(-1.12%) |
Oct 02, 2018 | 324.83 | 325.64 | 321.20 | 323.32 | 439,399 | -1.96(-0.60%) |
Oct 01, 2018 | 326.92 | 327.67 | 323.90 | 325.28 | 437,151 | -0.09(-0.03%) |
Sep 28, 2018 | 322.27 | 325.71 | 321.43 | 325.37 | 814,028 | +3.31(+1.03%) |
Sep 27, 2018 | 320.48 | 322.46 | 320.30 | 322.06 | 349,552 | +2.57(+0.80%) |
Sep 26, 2018 | 321.02 | 322.33 | 317.23 | 319.50 | 573,207 | -0.87(-0.27%) |
Sep 25, 2018 | 327.13 | 327.33 | 319.55 | 320.37 | 676,430 | -6.52(-1.99%) |
Sep 24, 2018 | 323.52 | 327.55 | 322.87 | 326.88 | 538,177 | +2.74(+0.84%) |
Sep 21, 2018 | 324.67 | 325.30 | 323.66 | 324.15 | 861,725 | +0.10(+0.03%) |
Sep 20, 2018 | 323.59 | 324.59 | 321.85 | 324.05 | 448,314 | +1.79(+0.55%) |
Sep 19, 2018 | 324.13 | 324.19 | 321.23 | 322.27 | 385,311 | -0.18(-0.06%) |
Sep 18, 2018 | 319.58 | 323.35 | 318.79 | 322.45 | 415,578 | +1.87(+0.58%) |
Sep 17, 2018 | 323.30 | 324.80 | 319.81 | 320.58 | 561,032 | -3.07(-0.95%) |
Sep 14, 2018 | 325.55 | 326.18 | 323.22 | 323.65 | 411,690 | -0.66(-0.20%) |
Sep 13, 2018 | 321.08 | 324.74 | 318.64 | 324.31 | 377,129 | +6.10(+1.92%) |
Sep 12, 2018 | 318.65 | 319.96 | 316.29 | 318.21 | 471,148 | -1.26(-0.39%) |
Sep 11, 2018 | 315.10 | 319.66 | 314.79 | 319.47 | 471,686 | +4.01(+1.27%) |
Sep 10, 2018 | 323.59 | 323.59 | 314.15 | 315.45 | 476,403 | -8.09(-2.50%) |
Sep 07, 2018 | 320.52 | 323.96 | 320.52 | 323.54 | 397,519 | +3.12(+0.97%) |
Sep 06, 2018 | 319.30 | 322.12 | 318.00 | 320.43 | 711,921 | +0.96(+0.30%) |
Sep 05, 2018 | 319.77 | 321.16 | 318.88 | 319.47 | 557,188 | -0.20(-0.06%) |
Sep 04, 2018 | 320.03 | 322.93 | 319.16 | 319.67 | 477,271 | -0.16(-0.05%) |
Aug 31, 2018 | 319.83 | 319.83 | 319.83 | 0 | +0.85(+0.27%) | |
Aug 30, 2018 | 321.35 | 321.49 | 318.17 | 318.98 | 327,587 | -2.10(-0.65%) |
Aug 29, 2018 | 320.42 | 322.10 | 320.32 | 321.08 | 517,805 | +1.27(+0.40%) |
Aug 28, 2018 | 319.44 | 320.30 | 317.26 | 319.81 | 283,385 | +0.83(+0.26%) |
Aug 27, 2018 | 318.66 | 319.30 | 317.23 | 318.98 | 303,891 | +0.89(+0.28%) |
Aug 24, 2018 | 316.05 | 319.31 | 314.78 | 318.08 | 305,094 | +2.29(+0.73%) |
Aug 23, 2018 | 311.79 | 318.16 | 311.08 | 315.79 | 532,010 | +4.67(+1.50%) |
Aug 22, 2018 | 313.09 | 314.49 | 310.63 | 311.12 | 377,752 | -1.72(-0.55%) |
Aug 21, 2018 | 312.93 | 313.29 | 310.83 | 312.83 | 340,126 | -0.40(-0.13%) |
Aug 20, 2018 | 311.44 | 313.62 | 309.08 | 313.24 | 383,740 | +1.70(+0.55%) |
Aug 17, 2018 | 317.48 | 317.48 | 311.18 | 311.54 | 537,562 | -5.24(-1.65%) |
Aug 16, 2018 | 313.77 | 317.75 | 313.20 | 316.78 | 427,919 | +3.82(+1.22%) |
Aug 15, 2018 | 315.45 | 315.90 | 312.40 | 312.96 | 397,859 | -3.11(-0.98%) |
Aug 14, 2018 | 311.22 | 317.62 | 311.22 | 316.07 | 440,756 | +5.06(+1.63%) |
Aug 13, 2018 | 312.41 | 313.18 | 310.26 | 311.01 | 319,220 | -0.93(-0.30%) |
Aug 10, 2018 | 309.16 | 312.42 | 309.16 | 311.94 | 396,581 | +1.28(+0.41%) |
Aug 09, 2018 | 311.08 | 314.30 | 309.89 | 310.67 | 356,079 | -0.49(-0.16%) |
Aug 08, 2018 | 309.69 | 313.28 | 309.69 | 311.15 | 410,215 | +2.33(+0.76%) |
Aug 07, 2018 | 309.69 | 310.19 | 307.69 | 308.82 | 494,732 | -1.25(-0.40%) |
Aug 06, 2018 | 310.90 | 312.06 | 309.18 | 310.07 | 432,173 | -0.98(-0.31%) |
Aug 03, 2018 | 309.55 | 311.85 | 307.59 | 311.05 | 472,854 | +2.31(+0.75%) |
Aug 02, 2018 | 305.76 | 309.67 | 305.76 | 308.74 | 677,589 | +3.42(+1.12%) |
Aug 01, 2018 | 301.95 | 314.25 | 301.82 | 305.32 | 1,335,271 | +3.80(+1.26%) |
Jul 31, 2018 | 301.41 | 304.21 | 301.11 | 301.52 | 881,433 | +1.13(+0.38%) |
Jul 30, 2018 | 301.83 | 303.72 | 299.36 | 300.39 | 729,864 | -2.01(-0.67%) |
Jul 27, 2018 | 307.41 | 307.57 | 302.03 | 302.40 | 604,041 | -3.85(-1.26%) |
Jul 26, 2018 | 304.99 | 307.03 | 304.11 | 306.25 | 786,564 | +2.44(+0.80%) |
Jul 25, 2018 | 303.06 | 304.15 | 300.74 | 303.81 | 740,640 | +1.55(+0.51%) |
Jul 24, 2018 | 305.71 | 306.76 | 301.27 | 302.27 | 686,642 | -2.78(-0.91%) |
Jul 23, 2018 | 305.69 | 308.32 | 304.58 | 305.05 | 630,765 | +0.05(+0.02%) |
Jul 20, 2018 | 304.08 | 306.38 | 303.98 | 305.00 | 477,969 | -0.57(-0.19%) |
Jul 19, 2018 | 304.70 | 307.01 | 303.48 | 305.57 | 475,257 | +1.33(+0.44%) |
Jul 18, 2018 | 301.43 | 305.83 | 301.33 | 304.24 | 425,981 | +2.99(+0.99%) |
Jul 17, 2018 | 299.96 | 301.69 | 295.44 | 301.24 | 720,004 | -1.72(-0.57%) |
Jul 16, 2018 | 303.88 | 304.93 | 300.75 | 302.96 | 542,361 | -1.38(-0.45%) |
Jul 13, 2018 | 303.01 | 305.60 | 302.55 | 304.34 | 481,599 | +1.35(+0.45%) |
Jul 12, 2018 | 305.52 | 306.57 | 301.71 | 302.99 | 628,828 | -0.21(-0.07%) |
Jul 11, 2018 | 303.20 | 703,494 | +3.36(+1.12%) | |||
Jul 10, 2018 | 301.36 | 302.31 | 299.52 | 299.84 | 736,573 | -0.61(-0.20%) |
Jul 09, 2018 | 297.04 | 301.10 | 297.04 | 300.45 | 564,948 | +3.89(+1.31%) |
Jul 06, 2018 | 294.64 | 297.04 | 294.33 | 296.57 | 673,056 | +2.75(+0.93%) |
Jul 05, 2018 | 289.93 | 294.16 | 287.98 | 293.82 | 493,706 | +5.10(+1.76%) |
Jul 03, 2018 | 288.73 | 288.73 | 288.73 | 0 | +1.97(+0.69%) | |
Jul 02, 2018 | 284.93 | 287.56 | 281.75 | 286.76 | 381,748 | +1.12(+0.39%) |
Jun 29, 2018 | 284.76 | 289.58 | 284.36 | 285.64 | 506,889 | +0.61(+0.22%) |
Jun 28, 2018 | 284.84 | 285.56 | 281.22 | 285.02 | 586,209 | -1.25(-0.44%) |
Jun 27, 2018 | 283.79 | 288.49 | 282.64 | 286.27 | 472,817 | +1.92(+0.67%) |
Jun 26, 2018 | 287.26 | 287.87 | 284.20 | 284.35 | 942,386 | -2.91(-1.01%) |
Jun 25, 2018 | 288.80 | 289.82 | 284.77 | 287.27 | 655,883 | -0.14(-0.05%) |
Jun 22, 2018 | 286.25 | 288.39 | 284.10 | 287.41 | 629,438 | +1.26(+0.44%) |
Jun 21, 2018 | 287.86 | 288.18 | 283.42 | 286.15 | 840,147 | -1.51(-0.53%) |
Jun 20, 2018 | 287.61 | 288.87 | 286.74 | 287.67 | 462,500 | +0.42(+0.15%) |
Jun 19, 2018 | 290.25 | 291.37 | 286.22 | 287.25 | 607,937 | -5.07(-1.73%) |
Jun 18, 2018 | 293.60 | 296.15 | 290.68 | 292.31 | 504,059 | -1.77(-0.60%) |
Jun 15, 2018 | 294.82 | 291.67 | 294.09 | 753,105 | +2.42(+0.83%) | |
Jun 14, 2018 | 293.02 | 295.38 | 290.52 | 291.67 | 476,727 | -1.90(-0.65%) |
Jun 13, 2018 | 295.29 | 296.23 | 292.33 | 293.57 | 772,596 | +0.48(+0.16%) |
Jun 12, 2018 | 288.87 | 293.48 | 286.53 | 293.09 | 870,837 | +4.24(+1.47%) |
Jun 11, 2018 | 285.95 | 289.16 | 284.69 | 288.86 | 401,263 | +3.45(+1.21%) |
Jun 08, 2018 | 284.12 | 285.56 | 282.88 | 285.41 | 317,367 | +1.43(+0.50%) |
Jun 07, 2018 | 284.20 | 285.46 | 282.74 | 283.98 | 389,700 | +1.03(+0.36%) |
Jun 06, 2018 | 283.80 | 280.17 | 282.95 | 504,648 | +1.33(+0.47%) | |
Jun 05, 2018 | 282.05 | 283.49 | 280.01 | 281.62 | 414,917 | -0.19(-0.07%) |
Jun 04, 2018 | 278.47 | 282.05 | 277.85 | 281.81 | 400,595 | +4.27(+1.54%) |
Jun 01, 2018 | 280.00 | 280.44 | 275.57 | 277.54 | 537,815 | -1.25(-0.45%) |
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |