Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 245.88 | 248.54 | 245.70 | 248.10 | 7,137,146 | +2.12(+0.86%) |
Jan 30, 2019 | 243.64 | 246.80 | 242.90 | 245.98 | 5,600,132 | +3.88(+1.60%) |
Jan 29, 2019 | 242.55 | 243.11 | 241.28 | 242.10 | 4,867,563 | -0.34(-0.14%) |
Jan 28, 2019 | 242.12 | 242.49 | 240.61 | 242.44 | 4,835,404 | -1.96(-0.80%) |
Jan 25, 2019 | 244.12 | 245.11 | 243.68 | 244.40 | 3,648,867 | +2.16(+0.89%) |
Jan 24, 2019 | 241.93 | 242.82 | 240.90 | 242.25 | 4,081,321 | +0.24(+0.10%) |
Jan 23, 2019 | 242.69 | 243.34 | 239.62 | 242.01 | 7,400,769 | +0.35(+0.14%) |
Jan 22, 2019 | 243.37 | 243.57 | 239.96 | 241.66 | 6,557,705 | -3.26(-1.33%) |
Jan 18, 2019 | 243.54 | 245.38 | 242.76 | 244.92 | 7,655,420 | +3.23(+1.34%) |
Jan 17, 2019 | 239.03 | 242.54 | 238.94 | 241.69 | 4,867,014 | +1.76(+0.74%) |
Jan 16, 2019 | 239.71 | 240.77 | 239.52 | 239.93 | 4,800,564 | +0.63(+0.26%) |
Jan 15, 2019 | 236.97 | 239.56 | 236.97 | 239.29 | 4,133,325 | +2.56(+1.08%) |
Jan 14, 2019 | 236.09 | 237.38 | 235.68 | 236.74 | 4,058,882 | -1.15(-0.48%) |
Jan 11, 2019 | 236.85 | 238.03 | 236.24 | 237.89 | 5,594,682 | -0.13(-0.05%) |
Jan 10, 2019 | 235.56 | 238.19 | 234.88 | 238.02 | 4,725,263 | +0.93(+0.39%) |
Jan 09, 2019 | 236.72 | 237.99 | 235.47 | 237.08 | 4,482,115 | +1.10(+0.46%) |
Jan 08, 2019 | 236.07 | 236.47 | 233.46 | 235.99 | 5,847,067 | +2.30(+0.99%) |
Jan 07, 2019 | 232.29 | 235.23 | 231.35 | 233.69 | 6,524,309 | +1.56(+0.67%) |
Jan 04, 2019 | 227.55 | 232.61 | 227.17 | 232.12 | 7,037,790 | +7.88(+3.52%) |
Jan 03, 2019 | 228.22 | 228.44 | 223.92 | 224.24 | 6,375,993 | -5.75(-2.50%) |
Jan 02, 2019 | 226.17 | 230.88 | 226.06 | 229.99 | 6,532,659 | +0.10(+0.04%) |
Dec 31, 2018 | 229.36 | 229.90 | 227.49 | 229.88 | 11,074,004 | +2.08(+0.91%) |
Dec 28, 2018 | 229.35 | 231.04 | 226.54 | 227.80 | 11,882,298 | -0.37(-0.16%) |
Dec 27, 2018 | 222.94 | 228.18 | 219.60 | 228.17 | 13,902,238 | +2.18(+0.97%) |
Dec 26, 2018 | 216.92 | 226.19 | 214.85 | 225.99 | 14,400,036 | +10.57(+4.91%) |
Dec 24, 2018 | 219.72 | 220.82 | 215.38 | 215.43 | 7,034,600 | -5.71(-2.58%) |
Dec 21, 2018 | 226.80 | 229.41 | 220.56 | 221.14 | 15,630,667 | -4.64(-2.05%) |
Dec 20, 2018 | 228.32 | 229.89 | 223.54 | 225.77 | 14,994,254 | -3.93(-1.71%) |
Dec 19, 2018 | 233.22 | 237.09 | 227.87 | 229.71 | 14,423,908 | -3.54(-1.52%) |
Dec 18, 2018 | 235.12 | 235.74 | 231.50 | 233.25 | 11,250,019 | -0.03(-0.01%) |
Dec 17, 2018 | 237.22 | 238.26 | 231.71 | 233.27 | 10,207,341 | -4.84(-2.03%) |
Dec 14, 2018 | 240.39 | 241.36 | 237.53 | 238.12 | 6,700,566 | -4.39(-1.81%) |
Dec 13, 2018 | 243.60 | 244.52 | 241.45 | 242.51 | 5,746,586 | -0.23(-0.09%) |
Dec 12, 2018 | 244.54 | 245.87 | 242.61 | 242.74 | 4,272,791 | +1.31(+0.54%) |
Dec 11, 2018 | 244.66 | 244.85 | 239.94 | 241.43 | 4,983,707 | +0.05(+0.02%) |
Dec 10, 2018 | 240.79 | 242.40 | 236.40 | 241.38 | 9,391,276 | +0.36(+0.15%) |
Dec 07, 2018 | 246.33 | 247.98 | 240.10 | 241.02 | 6,710,264 | -5.64(-2.29%) |
Dec 06, 2018 | 243.13 | 246.80 | 239.90 | 246.67 | 9,401,126 | -0.64(-0.26%) |
Dec 04, 2018 | 254.53 | 254.93 | 246.78 | 247.31 | 7,413,876 | -8.02(-3.14%) |
Dec 03, 2018 | 256.29 | 256.43 | 253.72 | 255.33 | 6,484,904 | +3.06(+1.21%) |
Nov 30, 2018 | 250.33 | 252.62 | 250.00 | 252.27 | 8,378,876 | +1.75(+0.70%) |
Nov 29, 2018 | 250.26 | 251.94 | 249.09 | 250.52 | 5,400,179 | -0.51(-0.20%) |
Nov 28, 2018 | 246.47 | 251.03 | 245.49 | 251.03 | 6,043,304 | +5.73(+2.33%) |
Nov 27, 2018 | 243.61 | 245.33 | 242.85 | 245.31 | 5,026,035 | +0.77(+0.32%) |
Nov 26, 2018 | 242.98 | 244.59 | 242.57 | 244.53 | 3,511,272 | +3.77(+1.57%) |
Nov 23, 2018 | 240.57 | 242.07 | 240.50 | 240.76 | 1,830,162 | -1.50(-0.62%) |
Nov 21, 2018 | 242.26 | 242.26 | 242.26 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.57 | 244.07 | 240.56 | 241.47 | 6,910,233 | -4.56(-1.86%) |
Nov 19, 2018 | 249.65 | 249.89 | 245.09 | 246.04 | 3,917,750 | -4.18(-1.67%) |
Nov 16, 2018 | 248.49 | 251.12 | 248.00 | 250.22 | 4,191,697 | +0.71(+0.28%) |
Nov 15, 2018 | 245.75 | 250.07 | 244.07 | 249.51 | 6,791,331 | +2.49(+1.01%) |
Nov 14, 2018 | 250.64 | 251.05 | 245.41 | 247.02 | 5,084,603 | -1.72(-0.69%) |
Nov 13, 2018 | 249.65 | 251.70 | 247.98 | 248.74 | 5,944,806 | -0.36(-0.15%) |
Nov 12, 2018 | 253.41 | 253.64 | 248.65 | 249.11 | 4,172,800 | -4.95(-1.95%) |
Nov 09, 2018 | 255.13 | 255.31 | 252.50 | 254.05 | 5,870,558 | -2.32(-0.91%) |
Nov 08, 2018 | 256.18 | 257.11 | 255.31 | 256.38 | 8,439,884 | -0.55(-0.22%) |
Nov 07, 2018 | 253.75 | 257.02 | 253.34 | 256.93 | 8,451,194 | +5.42(+2.15%) |
Nov 06, 2018 | 249.91 | 251.68 | 249.83 | 251.51 | 2,676,702 | +1.44(+0.58%) |
Nov 05, 2018 | 249.17 | 250.50 | 248.09 | 250.07 | 6,177,867 | +1.52(+0.61%) |
Nov 02, 2018 | 251.14 | 251.59 | 246.47 | 248.54 | 3,737,683 | -1.39(-0.56%) |
Nov 01, 2018 | 248.34 | 250.24 | 247.20 | 249.93 | 3,777,571 | +2.41(+0.98%) |
Oct 31, 2018 | 247.55 | 249.77 | 246.99 | 247.52 | 7,757,713 | +2.63(+1.07%) |
Oct 30, 2018 | 241.06 | 245.12 | 240.55 | 244.89 | 10,500,738 | +3.86(+1.60%) |
Oct 29, 2018 | 245.78 | 247.06 | 237.62 | 241.03 | 6,944,306 | -1.35(-0.56%) |
Oct 26, 2018 | 243.08 | 245.68 | 239.79 | 242.38 | 7,883,207 | -4.46(-1.81%) |
Oct 25, 2018 | 244.44 | 248.49 | 243.38 | 246.85 | 5,058,484 | +4.43(+1.83%) |
Oct 24, 2018 | 249.91 | 250.27 | 241.97 | 242.42 | 5,737,850 | -7.65(-3.06%) |
Oct 23, 2018 | 247.70 | 251.27 | 245.57 | 250.07 | 6,105,983 | -1.50(-0.60%) |
Oct 22, 2018 | 253.24 | 253.55 | 250.86 | 251.57 | 4,245,588 | -0.95(-0.38%) |
Oct 19, 2018 | 253.42 | 255.33 | 251.90 | 252.52 | 3,353,644 | -0.22(-0.09%) |
Oct 18, 2018 | 255.42 | 256.02 | 251.38 | 252.74 | 4,867,705 | -3.67(-1.43%) |
Oct 17, 2018 | 256.40 | 257.02 | 253.75 | 256.41 | 6,550,461 | -0.05(-0.02%) |
Oct 16, 2018 | 252.86 | 256.77 | 252.39 | 256.47 | 5,634,716 | +5.53(+2.20%) |
Oct 15, 2018 | 251.90 | 253.26 | 250.79 | 250.94 | 3,876,332 | -1.36(-0.54%) |
Oct 12, 2018 | 253.03 | 253.31 | 249.00 | 252.30 | 8,029,880 | +3.36(+1.35%) |
Oct 11, 2018 | 253.39 | 254.97 | 247.19 | 248.94 | 11,647,412 | -5.37(-2.11%) |
Oct 10, 2018 | 262.20 | 262.25 | 254.03 | 254.32 | 9,046,520 | -8.48(-3.23%) |
Oct 09, 2018 | 262.75 | 264.08 | 262.19 | 262.79 | 6,487,126 | -0.32(-0.12%) |
Oct 08, 2018 | 262.41 | 263.49 | 260.99 | 263.11 | 5,925,717 | +0.01(+0.00%) |
Oct 05, 2018 | 264.86 | 265.38 | 261.68 | 263.10 | 4,813,322 | -1.64(-0.62%) |
Oct 04, 2018 | 266.24 | 266.27 | 263.00 | 264.74 | 4,228,174 | -2.00(-0.75%) |
Oct 03, 2018 | 267.63 | 268.06 | 266.35 | 266.75 | 3,828,121 | +0.18(+0.07%) |
Oct 02, 2018 | 266.55 | 267.28 | 266.18 | 266.57 | 3,225,992 | -0.11(-0.04%) |
Oct 01, 2018 | 267.07 | 267.79 | 266.03 | 266.68 | 3,807,832 | +1.03(+0.39%) |
Sep 28, 2018 | 265.12 | 266.29 | 265.07 | 265.64 | 5,699,531 | -0.08(-0.03%) |
Sep 27, 2018 | 265.50 | 266.86 | 264.92 | 265.72 | 2,896,173 | +0.73(+0.27%) |
Sep 26, 2018 | 265.92 | 267.16 | 264.60 | 265.00 | 4,498,562 | -0.78(-0.29%) |
Sep 25, 2018 | 266.51 | 266.60 | 265.56 | 265.78 | 3,697,755 | -0.28(-0.11%) |
Sep 24, 2018 | 266.35 | 266.48 | 265.45 | 266.06 | 3,777,111 | -0.80(-0.30%) |
Sep 21, 2018 | 267.96 | 268.06 | 266.77 | 266.86 | 4,337,369 | -0.36(-0.14%) |
Sep 20, 2018 | 266.30 | 267.50 | 266.20 | 267.23 | 4,413,576 | +2.24(+0.85%) |
Sep 19, 2018 | 264.76 | 265.45 | 264.69 | 264.98 | 2,605,448 | +0.19(+0.07%) |
Sep 18, 2018 | 263.52 | 265.36 | 263.52 | 264.80 | 2,789,131 | +1.47(+0.56%) |
Sep 17, 2018 | 264.65 | 264.68 | 263.03 | 263.32 | 2,729,756 | -1.33(-0.50%) |
Sep 14, 2018 | 264.88 | 265.06 | 263.92 | 264.65 | 2,896,228 | -0.01(-0.00%) |
Sep 13, 2018 | 264.18 | 264.84 | 263.91 | 264.66 | 2,012,182 | +1.52(+0.58%) |
Sep 12, 2018 | 263.04 | 263.70 | 262.29 | 263.14 | 2,915,752 | +0.02(+0.01%) |
Sep 11, 2018 | 261.48 | 263.48 | 261.14 | 263.12 | 3,337,574 | +0.88(+0.33%) |
Sep 10, 2018 | 262.76 | 263.02 | 261.97 | 262.25 | 3,063,030 | +0.59(+0.22%) |
Sep 07, 2018 | 261.12 | 262.72 | 260.91 | 261.66 | 6,032,959 | -0.64(-0.24%) |
Sep 06, 2018 | 263.10 | 263.44 | 261.16 | 262.30 | 4,248,864 | -0.77(-0.29%) |
Sep 05, 2018 | 263.38 | 263.56 | 261.98 | 263.07 | 8,334,128 | -0.71(-0.27%) |
Sep 04, 2018 | 263.77 | 264.09 | 262.71 | 263.78 | 3,852,191 | -0.44(-0.17%) |
Aug 31, 2018 | 264.23 | 264.23 | 264.23 | 0 | +0.14(+0.05%) | |
Aug 30, 2018 | 264.73 | 265.15 | 263.56 | 264.09 | 5,168,011 | -1.13(-0.43%) |
Aug 29, 2018 | 264.05 | 265.48 | 263.79 | 265.22 | 3,105,757 | +1.49(+0.57%) |
Aug 28, 2018 | 264.18 | 264.27 | 263.35 | 263.73 | 3,936,195 | +0.07(+0.03%) |
Aug 27, 2018 | 262.83 | 263.80 | 262.68 | 263.66 | 4,161,177 | +2.07(+0.79%) |
Aug 24, 2018 | 260.65 | 261.77 | 260.59 | 261.59 | 2,713,719 | +1.62(+0.62%) |
Aug 23, 2018 | 260.19 | 261.09 | 259.74 | 259.97 | 3,680,409 | -0.44(-0.17%) |
Aug 22, 2018 | 260.13 | 260.93 | 259.85 | 260.41 | 2,351,416 | -0.01(-0.00%) |
Aug 21, 2018 | 260.49 | 261.44 | 260.33 | 260.42 | 2,949,619 | +0.44(+0.17%) |
Aug 20, 2018 | 259.85 | 260.22 | 259.38 | 259.98 | 2,051,097 | +0.63(+0.24%) |
Aug 17, 2018 | 258.29 | 259.84 | 257.87 | 259.35 | 3,293,562 | +0.85(+0.33%) |
Aug 16, 2018 | 257.84 | 259.37 | 257.84 | 258.50 | 3,727,411 | +2.21(+0.86%) |
Aug 15, 2018 | 256.93 | 257.02 | 254.93 | 256.28 | 4,259,924 | -2.06(-0.80%) |
Aug 14, 2018 | 257.44 | 258.56 | 257.05 | 258.34 | 3,561,233 | +1.64(+0.64%) |
Aug 13, 2018 | 257.93 | 258.56 | 256.39 | 256.70 | 3,707,441 | -0.87(-0.34%) |
Aug 10, 2018 | 257.89 | 258.44 | 256.93 | 257.57 | 3,641,756 | -1.84(-0.71%) |
Aug 09, 2018 | 259.77 | 260.20 | 259.26 | 259.41 | 2,639,890 | -0.23(-0.09%) |
Aug 08, 2018 | 259.68 | 260.16 | 259.28 | 259.64 | 3,855,861 | -0.09(-0.03%) |
Aug 07, 2018 | 259.70 | 260.23 | 259.54 | 259.74 | 5,627,615 | +0.74(+0.29%) |
Aug 06, 2018 | 258.00 | 259.30 | 257.68 | 258.99 | 3,307,780 | +0.99(+0.39%) |
Aug 03, 2018 | 257.08 | 258.09 | 256.89 | 258.00 | 2,498,893 | +1.19(+0.46%) |
Aug 02, 2018 | 254.21 | 257.11 | 254.00 | 256.81 | 2,576,128 | +1.22(+0.48%) |
Aug 01, 2018 | 256.11 | 256.69 | 254.89 | 255.59 | 2,966,085 | -0.36(-0.14%) |
Jul 31, 2018 | 255.54 | 256.59 | 255.11 | 255.95 | 3,971,960 | +1.36(+0.54%) |
Jul 30, 2018 | 256.12 | 256.28 | 254.17 | 254.59 | 5,456,066 | -1.44(-0.56%) |
Jul 27, 2018 | 258.14 | 258.23 | 255.12 | 256.02 | 3,096,887 | -1.65(-0.64%) |
Jul 26, 2018 | 257.67 | 258.50 | 257.57 | 257.68 | 4,525,368 | -0.89(-0.35%) |
Jul 25, 2018 | 256.01 | 258.75 | 255.94 | 258.57 | 3,665,311 | +2.38(+0.93%) |
Jul 24, 2018 | 256.35 | 257.08 | 255.34 | 256.19 | 2,493,545 | +1.27(+0.50%) |
Jul 23, 2018 | 254.25 | 255.12 | 253.87 | 254.92 | 2,080,715 | +0.47(+0.18%) |
Jul 20, 2018 | 254.53 | 255.18 | 254.30 | 254.45 | 5,388,429 | -0.27(-0.11%) |
Jul 19, 2018 | 255.04 | 255.42 | 254.27 | 254.72 | 3,564,786 | -1.06(-0.41%) |
Jul 18, 2018 | 255.29 | 255.82 | 254.80 | 255.78 | 3,988,656 | +0.56(+0.22%) |
Jul 17, 2018 | 253.35 | 255.58 | 253.31 | 255.22 | 2,570,332 | +1.03(+0.41%) |
Jul 16, 2018 | 254.43 | 254.56 | 253.71 | 254.19 | 2,461,592 | -0.09(-0.04%) |
Jul 13, 2018 | 254.00 | 254.69 | 253.53 | 254.28 | 3,456,154 | +0.26(+0.10%) |
Jul 12, 2018 | 253.15 | 254.21 | 252.57 | 254.02 | 3,812,276 | +2.17(+0.86%) |
Jul 11, 2018 | 252.15 | 252.96 | 251.58 | 251.85 | 4,185,061 | -1.89(-0.74%) |
Jul 10, 2018 | 253.17 | 253.84 | 253.00 | 253.74 | 3,788,479 | +0.92(+0.36%) |
Jul 09, 2018 | 251.59 | 252.86 | 251.56 | 252.81 | 5,284,738 | +2.35(+0.94%) |
Jul 06, 2018 | 248.50 | 250.94 | 248.12 | 250.47 | 3,256,331 | +1.93(+0.78%) |
Jul 05, 2018 | 247.61 | 248.53 | 246.51 | 248.53 | 2,883,894 | +2.11(+0.86%) |
Jul 03, 2018 | 246.42 | 246.42 | 246.42 | 0 | -0.98(-0.40%) | |
Jul 02, 2018 | 245.18 | 247.51 | 244.94 | 247.40 | 5,068,751 | +0.70(+0.28%) |
Jun 29, 2018 | 247.56 | 248.96 | 246.71 | 246.71 | 8,515,994 | +0.21(+0.08%) |
Jun 28, 2018 | 244.93 | 247.21 | 244.24 | 246.50 | 5,850,223 | +1.54(+0.63%) |
Jun 27, 2018 | 247.64 | 249.11 | 244.88 | 244.96 | 7,011,881 | -2.12(-0.86%) |
Jun 26, 2018 | 247.11 | 247.93 | 246.34 | 247.09 | 2,978,145 | +0.59(+0.24%) |
Jun 25, 2018 | 248.75 | 248.89 | 244.82 | 246.50 | 6,011,276 | -3.41(-1.36%) |
Jun 22, 2018 | 250.81 | 250.87 | 249.70 | 249.91 | 2,555,439 | +0.51(+0.21%) |
Jun 21, 2018 | 251.04 | 251.04 | 248.96 | 249.39 | 2,856,779 | -1.74(-0.69%) |
Jun 20, 2018 | 251.34 | 251.72 | 250.71 | 251.13 | 2,849,755 | +0.52(+0.21%) |
Jun 19, 2018 | 250.84 | 248.83 | 250.61 | 4,688,522 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.62 | 251.72 | 250.13 | 251.53 | 3,455,795 | -0.55(-0.22%) |
Jun 15, 2018 | 252.43 | 250.50 | 252.08 | 5,603,289 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.62 | 252.95 | 251.83 | 252.44 | 4,035,461 | +0.71(+0.28%) |
Jun 13, 2018 | 252.82 | 253.10 | 251.59 | 251.73 | 3,437,392 | -0.87(-0.35%) |
Jun 12, 2018 | 252.73 | 252.96 | 251.94 | 252.60 | 3,909,064 | +0.34(+0.14%) |
Jun 11, 2018 | 252.11 | 253.00 | 252.03 | 252.26 | 2,764,434 | +0.42(+0.17%) |
Jun 08, 2018 | 250.71 | 251.97 | 250.54 | 251.84 | 4,602,538 | +0.70(+0.28%) |
Jun 07, 2018 | 251.71 | 252.02 | 250.25 | 251.14 | 3,426,087 | -0.16(-0.06%) |
Jun 06, 2018 | 251.33 | 249.11 | 251.30 | 5,376,837 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.04 | 249.51 | 248.30 | 249.16 | 2,011,866 | +0.22(+0.09%) |
Jun 04, 2018 | 248.57 | 249.19 | 248.38 | 248.93 | 3,434,318 | +1.15(+0.46%) |
Jun 01, 2018 | 246.69 | 248.07 | 246.65 | 247.78 | 3,611,015 | +2.52(+1.03%) |
May 31, 2018 | 246.49 | 246.72 | 244.74 | 245.26 | 5,152,397 | -1.64(-0.66%) |
May 30, 2018 | 245.01 | 247.30 | 244.88 | 246.90 | 4,341,849 | +3.26(+1.34%) |
May 29, 2018 | 244.75 | 245.54 | 242.47 | 243.65 | 4,644,226 | -2.74(-1.11%) |
May 25, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.15 | 247.41 | 245.21 | 247.08 | 3,549,967 | -0.45(-0.18%) |
May 23, 2018 | 245.55 | 247.58 | 245.43 | 247.53 | 2,533,245 | +0.70(+0.28%) |
May 22, 2018 | 248.08 | 248.36 | 246.52 | 246.83 | 2,134,154 | -0.66(-0.27%) |
May 21, 2018 | 247.18 | 248.09 | 246.82 | 247.50 | 1,997,470 | +1.80(+0.73%) |
May 18, 2018 | 245.95 | 246.33 | 245.34 | 245.70 | 2,516,277 | -0.60(-0.24%) |
May 17, 2018 | 246.25 | 247.41 | 245.49 | 246.30 | 2,546,303 | -0.20(-0.08%) |
May 16, 2018 | 245.49 | 246.97 | 245.49 | 246.50 | 2,300,169 | +1.16(+0.47%) |
May 15, 2018 | 245.91 | 245.96 | 244.53 | 245.34 | 4,248,096 | -1.81(-0.73%) |
May 14, 2018 | 247.50 | 248.15 | 246.66 | 247.15 | 2,086,560 | +0.31(+0.13%) |
May 11, 2018 | 246.44 | 247.34 | 245.94 | 246.83 | 2,934,560 | +0.51(+0.21%) |
May 10, 2018 | 244.82 | 246.65 | 244.67 | 246.32 | 3,885,629 | +2.21(+0.91%) |
May 09, 2018 | 242.37 | 244.36 | 241.87 | 244.10 | 3,708,562 | +2.48(+1.03%) |
May 08, 2018 | 241.31 | 242.03 | 240.09 | 241.62 | 3,625,402 | -0.10(-0.04%) |
May 07, 2018 | 241.69 | 242.67 | 240.97 | 241.72 | 2,430,068 | +0.87(+0.36%) |
May 04, 2018 | 236.79 | 241.55 | 236.46 | 240.85 | 2,644,834 | +3.08(+1.29%) |
May 03, 2018 | 237.41 | 238.45 | 234.55 | 237.77 | 3,790,517 | -0.51(-0.22%) |
May 02, 2018 | 239.74 | 240.54 | 237.89 | 238.29 | 3,434,617 | -1.67(-0.70%) |
May 01, 2018 | 239.01 | 240.04 | 237.32 | 239.96 | 3,306,438 | +0.47(+0.19%) |
Apr 30, 2018 | 241.97 | 242.54 | 239.39 | 239.49 | 4,269,322 | -1.87(-0.77%) |
Apr 27, 2018 | 241.72 | 242.07 | 240.38 | 241.36 | 3,980,723 | +0.22(+0.09%) |
Apr 26, 2018 | 239.75 | 241.97 | 239.30 | 241.15 | 2,851,252 | +2.45(+1.03%) |
Apr 25, 2018 | 238.04 | 239.14 | 236.22 | 238.69 | 3,994,698 | +0.48(+0.20%) |
Apr 24, 2018 | 242.41 | 242.63 | 236.56 | 238.22 | 5,356,801 | -3.19(-1.32%) |
Apr 23, 2018 | 242.06 | 242.56 | 240.28 | 241.41 | 3,335,945 | +0.00(+0.00%) |
Apr 20, 2018 | 243.40 | 243.61 | 240.52 | 241.41 | 3,206,778 | -2.05(-0.84%) |
Apr 19, 2018 | 244.14 | 244.35 | 242.41 | 243.46 | 2,974,916 | -1.32(-0.54%) |
Apr 18, 2018 | 245.09 | 245.63 | 244.39 | 244.78 | 3,076,716 | +0.11(+0.04%) |
Apr 17, 2018 | 243.87 | 245.26 | 243.33 | 244.67 | 3,106,173 | +2.59(+1.07%) |
Apr 16, 2018 | 241.73 | 242.84 | 240.92 | 242.08 | 3,682,381 | +2.00(+0.83%) |
Apr 13, 2018 | 242.18 | 242.24 | 239.03 | 240.09 | 4,477,328 | -0.74(-0.31%) |
Apr 12, 2018 | 240.19 | 241.75 | 240.00 | 240.82 | 3,328,692 | +2.04(+0.86%) |
Apr 11, 2018 | 238.56 | 240.50 | 238.48 | 238.78 | 3,333,145 | -1.30(-0.54%) |
Apr 10, 2018 | 239.31 | 240.89 | 238.12 | 240.09 | 4,657,118 | +3.84(+1.63%) |
Apr 09, 2018 | 236.72 | 239.79 | 235.90 | 236.25 | 3,733,935 | +1.02(+0.43%) |
Apr 06, 2018 | 238.49 | 240.06 | 233.60 | 235.23 | 6,338,495 | -5.31(-2.21%) |
Apr 05, 2018 | 240.43 | 241.39 | 239.34 | 240.54 | 3,371,343 | +1.66(+0.70%) |
Apr 04, 2018 | 232.49 | 239.37 | 232.33 | 238.88 | 4,189,582 | +2.74(+1.16%) |
Apr 03, 2018 | 234.38 | 236.55 | 232.56 | 236.14 | 7,338,962 | +3.03(+1.30%) |
Apr 02, 2018 | 237.75 | 238.25 | 230.61 | 233.11 | 6,785,601 | -5.54(-2.32%) |
Mar 29, 2018 | 238.65 | 238.65 | 238.65 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.08 | 237.81 | 234.14 | 235.27 | 5,664,684 | -0.63(-0.27%) |
Mar 27, 2018 | 240.99 | 241.54 | 234.37 | 235.90 | 6,350,049 | -4.21(-1.75%) |
Mar 26, 2018 | 237.48 | 240.33 | 234.89 | 240.11 | 7,277,472 | +6.45(+2.76%) |
Mar 23, 2018 | 239.21 | 239.96 | 233.47 | 233.66 | 6,486,893 | -5.07(-2.12%) |
Mar 22, 2018 | 242.51 | 243.47 | 238.50 | 238.74 | 5,255,626 | -6.17(-2.52%) |
Mar 21, 2018 | 245.28 | 247.45 | 244.67 | 244.91 | 4,729,531 | -0.45(-0.18%) |
Mar 20, 2018 | 245.31 | 245.98 | 244.67 | 245.35 | 6,597,991 | +0.43(+0.18%) |
Mar 19, 2018 | 247.53 | 247.53 | 243.26 | 244.93 | 5,108,141 | -3.33(-1.34%) |
Mar 16, 2018 | 248.58 | 249.36 | 248.25 | 248.25 | 10,172,066 | +0.22(+0.09%) |
Mar 15, 2018 | 248.85 | 249.47 | 247.51 | 248.03 | 3,846,377 | -0.26(-0.10%) |
Mar 14, 2018 | 250.58 | 250.76 | 247.75 | 248.29 | 4,638,160 | -1.28(-0.51%) |
Mar 13, 2018 | 252.40 | 252.89 | 248.98 | 249.57 | 5,902,418 | -1.63(-0.65%) |
Mar 12, 2018 | 251.85 | 252.46 | 250.82 | 251.20 | 3,661,031 | -0.21(-0.08%) |
Mar 09, 2018 | 248.68 | 251.50 | 248.34 | 251.41 | 6,181,995 | +4.20(+1.70%) |
Mar 08, 2018 | 246.70 | 247.32 | 245.70 | 247.21 | 3,851,893 | +1.15(+0.47%) |
Mar 07, 2018 | 246.37 | 246.06 | 4,639,848 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.46 | 246.57 | 244.58 | 246.15 | 4,889,088 | +0.67(+0.27%) |
Mar 05, 2018 | 241.46 | 246.12 | 241.35 | 245.48 | 4,606,096 | +2.69(+1.11%) |
Mar 02, 2018 | 239.65 | 243.25 | 238.83 | 242.79 | 6,098,022 | +1.34(+0.56%) |
Mar 01, 2018 | 244.82 | 246.35 | 239.88 | 241.45 | 8,597,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.65 | 249.09 | 244.70 | 244.71 | 5,529,879 | -2.81(-1.14%) |
Feb 27, 2018 | 250.85 | 251.59 | 247.46 | 247.52 | 6,821,219 | -3.12(-1.24%) |
Feb 26, 2018 | 248.85 | 250.73 | 248.28 | 250.64 | 4,248,472 | +2.90(+1.17%) |
Feb 23, 2018 | 245.17 | 247.75 | 244.66 | 247.74 | 7,394,313 | +3.89(+1.60%) |
Feb 22, 2018 | 243.18 | 243.84 | 6,192,357 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.21 | 247.75 | 243.49 | 243.51 | 9,121,665 | -1.26(-0.52%) |
Feb 20, 2018 | 245.34 | 246.50 | 243.98 | 244.77 | 6,229,670 | -1.50(-0.61%) |
Feb 16, 2018 | 246.28 | 246.28 | 246.28 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.22 | 243.28 | 246.21 | 6,100,526 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.46 | 243.49 | 238.34 | 243.20 | 7,126,678 | +3.30(+1.38%) |
Feb 13, 2018 | 240.43 | 239.89 | 4,702,751 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.84 | 240.76 | 236.19 | 239.19 | 7,595,148 | +3.14(+1.33%) |
Feb 09, 2018 | 235.25 | 237.73 | 228.08 | 236.05 | 16,845,054 | +3.63(+1.56%) |
Feb 08, 2018 | 241.67 | 241.83 | 232.28 | 232.43 | 10,578,000 | -8.93(-3.70%) |
Feb 07, 2018 | 242.13 | 245.62 | 241.35 | 241.35 | 10,387,943 | -1.50(-0.62%) |
Feb 06, 2018 | 234.45 | 243.19 | 233.29 | 242.85 | 17,963,462 | +1.48(+0.61%) |
Feb 05, 2018 | 246.60 | 248.60 | 237.40 | 241.37 | 16,380,807 | -7.09(-2.85%) |
Feb 02, 2018 | 252.55 | 252.72 | 248.38 | 248.46 | 7,655,978 | -5.60(-2.21%) |