Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 245.85 | 248.51 | 245.67 | 248.07 | 7,137,977 | +2.12(+0.86%) |
Jan 30, 2019 | 243.62 | 246.77 | 242.87 | 245.95 | 5,600,784 | +3.88(+1.60%) |
Jan 29, 2019 | 242.52 | 243.09 | 241.25 | 242.07 | 4,868,130 | -0.34(-0.14%) |
Jan 28, 2019 | 242.09 | 242.46 | 240.58 | 242.41 | 4,835,967 | -1.96(-0.80%) |
Jan 25, 2019 | 244.09 | 245.08 | 243.65 | 244.37 | 3,649,292 | +2.16(+0.89%) |
Jan 24, 2019 | 241.90 | 242.79 | 240.88 | 242.22 | 4,081,797 | +0.24(+0.10%) |
Jan 23, 2019 | 242.66 | 243.31 | 239.59 | 241.98 | 7,401,631 | +0.35(+0.14%) |
Jan 22, 2019 | 243.34 | 243.54 | 239.93 | 241.63 | 6,558,469 | -3.26(-1.33%) |
Jan 18, 2019 | 243.51 | 245.35 | 242.73 | 244.90 | 7,656,311 | +3.23(+1.34%) |
Jan 17, 2019 | 239.00 | 242.51 | 238.91 | 241.66 | 4,867,580 | +1.76(+0.74%) |
Jan 16, 2019 | 239.68 | 240.74 | 239.50 | 239.90 | 4,801,123 | +0.63(+0.26%) |
Jan 15, 2019 | 236.95 | 239.53 | 236.95 | 239.27 | 4,133,806 | +2.56(+1.08%) |
Jan 14, 2019 | 236.06 | 237.35 | 235.65 | 236.71 | 4,059,354 | -1.15(-0.48%) |
Jan 11, 2019 | 236.83 | 238.00 | 236.22 | 237.86 | 5,595,334 | -0.13(-0.05%) |
Jan 10, 2019 | 235.53 | 238.16 | 234.85 | 237.99 | 4,725,813 | +0.93(+0.39%) |
Jan 09, 2019 | 236.69 | 237.96 | 235.44 | 237.06 | 4,482,637 | +1.10(+0.46%) |
Jan 08, 2019 | 236.04 | 236.44 | 233.43 | 235.96 | 5,847,748 | +2.30(+0.99%) |
Jan 07, 2019 | 232.26 | 235.20 | 231.32 | 233.66 | 6,525,068 | +1.56(+0.67%) |
Jan 04, 2019 | 227.53 | 232.58 | 227.14 | 232.10 | 7,038,609 | +7.88(+3.52%) |
Jan 03, 2019 | 228.19 | 228.41 | 223.89 | 224.21 | 6,376,735 | -5.75(-2.50%) |
Jan 02, 2019 | 226.14 | 230.85 | 226.03 | 229.96 | 6,533,419 | +0.10(+0.04%) |
Dec 31, 2018 | 229.34 | 229.88 | 227.46 | 229.86 | 11,075,293 | +2.08(+0.91%) |
Dec 28, 2018 | 229.33 | 231.02 | 226.51 | 227.78 | 11,883,681 | -0.37(-0.16%) |
Dec 27, 2018 | 222.92 | 228.16 | 219.58 | 228.15 | 13,903,855 | +2.18(+0.96%) |
Dec 26, 2018 | 216.90 | 226.17 | 214.83 | 225.97 | 14,401,711 | +10.57(+4.91%) |
Dec 24, 2018 | 219.70 | 220.79 | 215.36 | 215.40 | 7,035,418 | -5.71(-2.58%) |
Dec 21, 2018 | 226.77 | 229.38 | 220.54 | 221.11 | 15,632,484 | -4.63(-2.05%) |
Dec 20, 2018 | 228.29 | 229.86 | 223.51 | 225.75 | 14,995,998 | -3.93(-1.71%) |
Dec 19, 2018 | 233.19 | 237.06 | 227.85 | 229.68 | 14,425,585 | -3.54(-1.52%) |
Dec 18, 2018 | 235.09 | 235.71 | 231.48 | 233.22 | 11,251,327 | -0.03(-0.01%) |
Dec 17, 2018 | 237.20 | 238.23 | 231.69 | 233.25 | 10,208,528 | -4.84(-2.03%) |
Dec 14, 2018 | 240.36 | 241.33 | 237.50 | 238.09 | 6,701,345 | -4.39(-1.81%) |
Dec 13, 2018 | 243.57 | 244.50 | 241.42 | 242.48 | 5,747,254 | -0.23(-0.09%) |
Dec 12, 2018 | 244.51 | 245.84 | 242.58 | 242.71 | 4,273,288 | +1.31(+0.54%) |
Dec 11, 2018 | 244.63 | 244.82 | 239.91 | 241.40 | 4,984,287 | +0.05(+0.02%) |
Dec 10, 2018 | 240.76 | 242.37 | 236.38 | 241.36 | 9,392,368 | +0.36(+0.15%) |
Dec 07, 2018 | 246.30 | 247.95 | 240.08 | 240.99 | 6,711,044 | -5.64(-2.29%) |
Dec 06, 2018 | 243.10 | 246.77 | 239.87 | 246.64 | 9,402,219 | -0.64(-0.26%) |
Dec 04, 2018 | 254.50 | 254.90 | 246.75 | 247.28 | 7,414,738 | -8.02(-3.14%) |
Dec 03, 2018 | 256.26 | 256.40 | 253.69 | 255.30 | 6,485,658 | +3.06(+1.21%) |
Nov 30, 2018 | 250.30 | 252.59 | 249.98 | 252.25 | 8,379,850 | +1.75(+0.70%) |
Nov 29, 2018 | 250.23 | 251.91 | 249.06 | 250.49 | 5,400,807 | -0.51(-0.20%) |
Nov 28, 2018 | 246.45 | 251.00 | 245.46 | 251.00 | 6,044,006 | +5.73(+2.33%) |
Nov 27, 2018 | 243.58 | 245.30 | 242.83 | 245.28 | 5,026,620 | +0.77(+0.32%) |
Nov 26, 2018 | 242.95 | 244.56 | 242.54 | 244.50 | 3,511,680 | +3.78(+1.57%) |
Nov 23, 2018 | 240.54 | 242.04 | 240.47 | 240.73 | 1,830,375 | -1.50(-0.62%) |
Nov 21, 2018 | 242.23 | 242.23 | 242.23 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.54 | 244.04 | 240.53 | 241.45 | 6,911,036 | -4.56(-1.86%) |
Nov 19, 2018 | 249.62 | 249.86 | 245.06 | 246.01 | 3,918,206 | -4.18(-1.67%) |
Nov 16, 2018 | 248.46 | 251.09 | 247.97 | 250.19 | 4,192,184 | +0.71(+0.28%) |
Nov 15, 2018 | 245.72 | 250.04 | 244.04 | 249.49 | 6,792,120 | +2.49(+1.01%) |
Nov 14, 2018 | 250.61 | 251.02 | 245.38 | 246.99 | 5,085,194 | -1.72(-0.69%) |
Nov 13, 2018 | 249.62 | 251.67 | 247.95 | 248.72 | 5,945,497 | -0.36(-0.15%) |
Nov 12, 2018 | 253.38 | 253.62 | 248.62 | 249.08 | 4,173,285 | -4.94(-1.95%) |
Nov 09, 2018 | 255.10 | 255.28 | 252.47 | 254.02 | 5,871,240 | -2.32(-0.91%) |
Nov 08, 2018 | 256.15 | 257.08 | 255.28 | 256.35 | 8,440,865 | -0.55(-0.22%) |
Nov 07, 2018 | 253.72 | 256.99 | 253.31 | 256.90 | 8,452,176 | +5.42(+2.15%) |
Nov 06, 2018 | 249.89 | 251.65 | 249.80 | 251.48 | 2,677,013 | +1.44(+0.58%) |
Nov 05, 2018 | 249.14 | 250.47 | 248.06 | 250.04 | 6,178,585 | +1.53(+0.61%) |
Nov 02, 2018 | 251.11 | 251.56 | 246.45 | 248.51 | 3,738,117 | -1.39(-0.56%) |
Nov 01, 2018 | 248.31 | 250.21 | 247.17 | 249.90 | 3,778,010 | +2.41(+0.98%) |
Oct 31, 2018 | 247.52 | 249.74 | 246.96 | 247.49 | 7,758,615 | +2.63(+1.07%) |
Oct 30, 2018 | 241.03 | 245.09 | 240.52 | 244.86 | 10,501,959 | +3.86(+1.60%) |
Oct 29, 2018 | 245.75 | 247.03 | 237.59 | 241.00 | 6,945,113 | -1.35(-0.56%) |
Oct 26, 2018 | 243.05 | 245.65 | 239.76 | 242.35 | 7,884,124 | -4.46(-1.81%) |
Oct 25, 2018 | 244.41 | 248.46 | 243.35 | 246.82 | 5,059,072 | +4.43(+1.83%) |
Oct 24, 2018 | 249.88 | 250.24 | 241.94 | 242.39 | 5,738,517 | -7.65(-3.06%) |
Oct 23, 2018 | 247.67 | 251.24 | 245.54 | 250.04 | 6,106,693 | -1.50(-0.60%) |
Oct 22, 2018 | 253.21 | 253.52 | 250.83 | 251.54 | 4,246,082 | -0.95(-0.38%) |
Oct 19, 2018 | 253.39 | 255.30 | 251.87 | 252.49 | 3,354,034 | -0.22(-0.09%) |
Oct 18, 2018 | 255.39 | 255.99 | 251.35 | 252.71 | 4,868,271 | -3.68(-1.43%) |
Oct 17, 2018 | 256.37 | 256.99 | 253.72 | 256.38 | 6,551,222 | -0.06(-0.02%) |
Oct 16, 2018 | 252.83 | 256.75 | 252.36 | 256.44 | 5,635,371 | +5.53(+2.20%) |
Oct 15, 2018 | 251.87 | 253.23 | 250.77 | 250.91 | 3,876,783 | -1.36(-0.54%) |
Oct 12, 2018 | 253.00 | 253.28 | 248.97 | 252.27 | 8,030,814 | +3.36(+1.35%) |
Oct 11, 2018 | 253.36 | 254.94 | 247.16 | 248.91 | 11,648,766 | -5.37(-2.11%) |
Oct 10, 2018 | 262.17 | 262.22 | 254.00 | 254.29 | 9,047,572 | -8.48(-3.23%) |
Oct 09, 2018 | 262.73 | 264.05 | 262.16 | 262.76 | 6,487,880 | -0.32(-0.12%) |
Oct 08, 2018 | 262.38 | 263.46 | 260.95 | 263.08 | 5,926,406 | +0.01(+0.00%) |
Oct 05, 2018 | 264.83 | 265.35 | 261.64 | 263.07 | 4,813,881 | -1.64(-0.62%) |
Oct 04, 2018 | 266.21 | 266.24 | 262.97 | 264.71 | 4,228,665 | -2.00(-0.75%) |
Oct 03, 2018 | 267.60 | 268.03 | 266.32 | 266.72 | 3,828,566 | +0.18(+0.07%) |
Oct 02, 2018 | 266.52 | 267.25 | 266.14 | 266.54 | 3,226,367 | -0.11(-0.04%) |
Oct 01, 2018 | 267.04 | 267.76 | 266.00 | 266.64 | 3,808,275 | +1.03(+0.39%) |
Sep 28, 2018 | 265.08 | 266.25 | 265.04 | 265.61 | 5,700,194 | -0.08(-0.03%) |
Sep 27, 2018 | 265.46 | 266.83 | 264.89 | 265.69 | 2,896,510 | +0.73(+0.27%) |
Sep 26, 2018 | 265.89 | 267.13 | 264.57 | 264.97 | 4,499,085 | -0.78(-0.29%) |
Sep 25, 2018 | 266.48 | 266.57 | 265.53 | 265.75 | 3,698,185 | -0.28(-0.11%) |
Sep 24, 2018 | 266.32 | 266.45 | 265.42 | 266.03 | 3,777,551 | -0.80(-0.30%) |
Sep 21, 2018 | 267.93 | 268.03 | 266.74 | 266.83 | 4,337,874 | -0.36(-0.14%) |
Sep 20, 2018 | 266.27 | 267.47 | 266.17 | 267.19 | 4,414,090 | +2.24(+0.85%) |
Sep 19, 2018 | 264.73 | 265.42 | 264.65 | 264.95 | 2,605,751 | +0.19(+0.07%) |
Sep 18, 2018 | 263.49 | 265.32 | 263.49 | 264.76 | 2,789,455 | +1.47(+0.56%) |
Sep 17, 2018 | 264.62 | 264.65 | 263.00 | 263.29 | 2,730,074 | -1.33(-0.50%) |
Sep 14, 2018 | 264.85 | 265.03 | 263.89 | 264.62 | 2,896,565 | -0.01(-0.00%) |
Sep 13, 2018 | 264.15 | 264.81 | 263.88 | 264.63 | 2,012,416 | +1.52(+0.58%) |
Sep 12, 2018 | 263.01 | 263.67 | 262.26 | 263.11 | 2,916,092 | +0.02(+0.01%) |
Sep 11, 2018 | 261.45 | 263.45 | 261.11 | 263.09 | 3,337,962 | +0.88(+0.33%) |
Sep 10, 2018 | 262.73 | 262.99 | 261.94 | 262.22 | 3,063,386 | +0.59(+0.22%) |
Sep 07, 2018 | 261.09 | 262.69 | 260.88 | 261.63 | 6,033,662 | -0.64(-0.24%) |
Sep 06, 2018 | 263.06 | 263.41 | 261.13 | 262.27 | 4,249,358 | -0.77(-0.29%) |
Sep 05, 2018 | 263.35 | 263.53 | 261.94 | 263.04 | 8,335,098 | -0.71(-0.27%) |
Sep 04, 2018 | 263.74 | 264.06 | 262.68 | 263.75 | 3,852,639 | -0.44(-0.17%) |
Aug 31, 2018 | 264.19 | 264.19 | 264.19 | 0 | +0.14(+0.05%) | |
Aug 30, 2018 | 264.70 | 265.12 | 263.53 | 264.06 | 5,168,613 | -1.13(-0.43%) |
Aug 29, 2018 | 264.02 | 265.45 | 263.76 | 265.19 | 3,106,118 | +1.49(+0.57%) |
Aug 28, 2018 | 264.15 | 264.24 | 263.32 | 263.70 | 3,936,653 | +0.07(+0.03%) |
Aug 27, 2018 | 262.80 | 263.77 | 262.65 | 263.62 | 4,161,661 | +2.07(+0.79%) |
Aug 24, 2018 | 260.62 | 261.74 | 260.56 | 261.56 | 2,714,035 | +1.62(+0.62%) |
Aug 23, 2018 | 260.16 | 261.06 | 259.70 | 259.94 | 3,680,838 | -0.44(-0.17%) |
Aug 22, 2018 | 260.10 | 260.90 | 259.82 | 260.38 | 2,351,690 | -0.01(-0.00%) |
Aug 21, 2018 | 260.46 | 261.41 | 260.30 | 260.39 | 2,949,962 | +0.44(+0.17%) |
Aug 20, 2018 | 259.82 | 260.19 | 259.35 | 259.95 | 2,051,336 | +0.63(+0.24%) |
Aug 17, 2018 | 258.26 | 259.81 | 257.83 | 259.32 | 3,293,946 | +0.85(+0.33%) |
Aug 16, 2018 | 257.81 | 259.34 | 257.81 | 258.47 | 3,727,845 | +2.21(+0.86%) |
Aug 15, 2018 | 256.90 | 256.99 | 254.90 | 256.25 | 4,260,420 | -2.06(-0.80%) |
Aug 14, 2018 | 257.41 | 258.52 | 257.02 | 258.31 | 3,561,648 | +1.64(+0.64%) |
Aug 13, 2018 | 257.90 | 258.53 | 256.36 | 256.67 | 3,707,873 | -0.87(-0.34%) |
Aug 10, 2018 | 257.86 | 258.41 | 256.89 | 257.54 | 3,642,180 | -1.84(-0.71%) |
Aug 09, 2018 | 259.74 | 260.17 | 259.23 | 259.38 | 2,640,197 | -0.23(-0.09%) |
Aug 08, 2018 | 259.65 | 260.13 | 259.25 | 259.61 | 3,856,310 | -0.09(-0.04%) |
Aug 07, 2018 | 259.67 | 260.20 | 259.51 | 259.70 | 5,628,270 | +0.74(+0.29%) |
Aug 06, 2018 | 257.97 | 259.27 | 257.65 | 258.96 | 3,308,165 | +0.99(+0.39%) |
Aug 03, 2018 | 257.05 | 258.06 | 256.86 | 257.97 | 2,499,184 | +1.19(+0.46%) |
Aug 02, 2018 | 254.18 | 257.08 | 253.97 | 256.78 | 2,576,428 | +1.22(+0.48%) |
Aug 01, 2018 | 256.08 | 256.66 | 254.86 | 255.56 | 2,966,431 | -0.36(-0.14%) |
Jul 31, 2018 | 255.51 | 256.56 | 255.08 | 255.92 | 3,972,422 | +1.36(+0.54%) |
Jul 30, 2018 | 256.09 | 256.25 | 254.14 | 254.56 | 5,456,701 | -1.44(-0.56%) |
Jul 27, 2018 | 258.11 | 258.20 | 255.09 | 255.99 | 3,097,248 | -1.65(-0.64%) |
Jul 26, 2018 | 257.64 | 258.47 | 257.55 | 257.64 | 4,525,895 | -0.89(-0.35%) |
Jul 25, 2018 | 255.98 | 258.72 | 255.91 | 258.54 | 3,665,737 | +2.38(+0.93%) |
Jul 24, 2018 | 256.32 | 257.05 | 255.31 | 256.16 | 2,493,835 | +1.27(+0.50%) |
Jul 23, 2018 | 254.22 | 255.09 | 253.84 | 254.89 | 2,080,957 | +0.47(+0.18%) |
Jul 20, 2018 | 254.50 | 255.15 | 254.27 | 254.42 | 5,389,056 | -0.27(-0.11%) |
Jul 19, 2018 | 255.01 | 255.39 | 254.24 | 254.69 | 3,565,201 | -1.06(-0.41%) |
Jul 18, 2018 | 255.26 | 255.79 | 254.77 | 255.75 | 3,989,120 | +0.56(+0.22%) |
Jul 17, 2018 | 253.32 | 255.55 | 253.28 | 255.19 | 2,570,631 | +1.03(+0.41%) |
Jul 16, 2018 | 254.40 | 254.53 | 253.68 | 254.16 | 2,461,878 | -0.09(-0.04%) |
Jul 13, 2018 | 253.97 | 254.66 | 253.50 | 254.25 | 3,456,556 | +0.26(+0.10%) |
Jul 12, 2018 | 253.12 | 254.19 | 252.54 | 253.99 | 3,812,720 | +2.17(+0.86%) |
Jul 11, 2018 | 252.12 | 252.93 | 251.55 | 251.82 | 4,185,548 | -1.89(-0.74%) |
Jul 10, 2018 | 253.14 | 253.81 | 252.97 | 253.71 | 3,788,920 | +0.92(+0.36%) |
Jul 09, 2018 | 251.56 | 252.83 | 251.53 | 252.78 | 5,285,353 | +2.35(+0.94%) |
Jul 06, 2018 | 248.47 | 250.91 | 248.10 | 250.44 | 3,256,710 | +1.93(+0.78%) |
Jul 05, 2018 | 247.58 | 248.50 | 246.48 | 248.50 | 2,884,229 | +2.11(+0.86%) |
Jul 03, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.98(-0.40%) | |
Jul 02, 2018 | 245.15 | 247.48 | 244.92 | 247.37 | 5,069,341 | +0.70(+0.28%) |
Jun 29, 2018 | 247.53 | 248.93 | 246.68 | 246.68 | 8,516,985 | +0.21(+0.08%) |
Jun 28, 2018 | 244.90 | 247.18 | 244.21 | 246.47 | 5,850,904 | +1.54(+0.63%) |
Jun 27, 2018 | 247.61 | 249.08 | 244.85 | 244.93 | 7,012,697 | -2.12(-0.86%) |
Jun 26, 2018 | 247.08 | 247.90 | 246.31 | 247.06 | 2,978,492 | +0.59(+0.24%) |
Jun 25, 2018 | 248.72 | 248.86 | 244.79 | 246.47 | 6,011,975 | -3.41(-1.36%) |
Jun 22, 2018 | 250.78 | 250.84 | 249.67 | 249.88 | 2,555,736 | +0.51(+0.21%) |
Jun 21, 2018 | 251.01 | 251.01 | 248.93 | 249.36 | 2,857,111 | -1.73(-0.69%) |
Jun 20, 2018 | 251.31 | 251.69 | 250.68 | 251.10 | 2,850,087 | +0.52(+0.21%) |
Jun 19, 2018 | 250.81 | 248.80 | 250.58 | 4,689,068 | -0.93(-0.37%) | |
Jun 18, 2018 | 250.59 | 251.69 | 250.10 | 251.50 | 3,456,197 | -0.55(-0.22%) |
Jun 15, 2018 | 252.40 | 250.47 | 252.05 | 5,603,941 | -0.36(-0.14%) | |
Jun 14, 2018 | 252.59 | 252.93 | 251.80 | 252.41 | 4,035,930 | +0.71(+0.28%) |
Jun 13, 2018 | 252.79 | 253.07 | 251.56 | 251.70 | 3,437,792 | -0.87(-0.35%) |
Jun 12, 2018 | 252.70 | 252.93 | 251.91 | 252.57 | 3,909,519 | +0.34(+0.14%) |
Jun 11, 2018 | 252.08 | 252.97 | 252.00 | 252.23 | 2,764,756 | +0.42(+0.17%) |
Jun 08, 2018 | 250.68 | 251.94 | 250.51 | 251.81 | 4,603,074 | +0.70(+0.28%) |
Jun 07, 2018 | 251.68 | 251.99 | 250.22 | 251.11 | 3,426,485 | -0.16(-0.06%) |
Jun 06, 2018 | 251.30 | 249.09 | 251.27 | 5,377,462 | +2.14(+0.86%) | |
Jun 05, 2018 | 249.01 | 249.48 | 248.27 | 249.13 | 2,012,100 | +0.22(+0.09%) |
Jun 04, 2018 | 248.54 | 249.17 | 248.35 | 248.91 | 3,434,717 | +1.15(+0.46%) |
Jun 01, 2018 | 246.67 | 248.04 | 246.62 | 247.75 | 3,611,435 | +2.52(+1.03%) |
May 31, 2018 | 246.46 | 246.69 | 244.71 | 245.24 | 5,152,996 | -1.64(-0.66%) |
May 30, 2018 | 244.99 | 247.27 | 244.85 | 246.87 | 4,342,354 | +3.25(+1.34%) |
May 29, 2018 | 244.72 | 245.51 | 242.44 | 243.62 | 4,644,767 | -2.74(-1.11%) |
May 25, 2018 | 246.36 | 246.36 | 246.36 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.12 | 247.39 | 245.18 | 247.05 | 3,550,380 | -0.45(-0.18%) |
May 23, 2018 | 245.52 | 247.55 | 245.40 | 247.50 | 2,533,539 | +0.70(+0.28%) |
May 22, 2018 | 248.05 | 248.33 | 246.50 | 246.80 | 2,134,402 | -0.67(-0.27%) |
May 21, 2018 | 247.15 | 248.06 | 246.79 | 247.47 | 1,997,703 | +1.80(+0.73%) |
May 18, 2018 | 245.92 | 246.30 | 245.31 | 245.67 | 2,516,570 | -0.60(-0.24%) |
May 17, 2018 | 246.22 | 247.39 | 245.46 | 246.27 | 2,546,599 | -0.20(-0.08%) |
May 16, 2018 | 245.46 | 246.94 | 245.46 | 246.47 | 2,300,437 | +1.16(+0.47%) |
May 15, 2018 | 245.88 | 245.93 | 244.50 | 245.31 | 4,248,590 | -1.81(-0.73%) |
May 14, 2018 | 247.48 | 248.12 | 246.63 | 247.12 | 2,086,803 | +0.32(+0.13%) |
May 11, 2018 | 246.41 | 247.31 | 245.91 | 246.80 | 2,934,902 | +0.51(+0.21%) |
May 10, 2018 | 244.80 | 246.62 | 244.64 | 246.29 | 3,886,081 | +2.21(+0.91%) |
May 09, 2018 | 242.34 | 244.33 | 241.84 | 244.08 | 3,708,993 | +2.48(+1.03%) |
May 08, 2018 | 241.28 | 242.00 | 240.06 | 241.59 | 3,625,824 | -0.10(-0.04%) |
May 07, 2018 | 241.66 | 242.64 | 240.94 | 241.69 | 2,430,351 | +0.87(+0.36%) |
May 04, 2018 | 236.77 | 241.52 | 236.43 | 240.82 | 2,645,142 | +3.08(+1.29%) |
May 03, 2018 | 237.39 | 238.42 | 234.52 | 237.75 | 3,790,958 | -0.51(-0.22%) |
May 02, 2018 | 239.71 | 240.52 | 237.86 | 238.26 | 3,435,016 | -1.67(-0.70%) |
May 01, 2018 | 238.99 | 240.01 | 237.30 | 239.93 | 3,306,822 | +0.47(+0.20%) |
Apr 30, 2018 | 241.95 | 242.51 | 239.37 | 239.46 | 4,269,819 | -1.87(-0.77%) |
Apr 27, 2018 | 241.69 | 242.04 | 240.35 | 241.33 | 3,981,186 | +0.22(+0.09%) |
Apr 26, 2018 | 239.72 | 241.94 | 239.28 | 241.12 | 2,851,584 | +2.45(+1.03%) |
Apr 25, 2018 | 238.02 | 239.11 | 236.19 | 238.66 | 3,995,162 | +0.48(+0.20%) |
Apr 24, 2018 | 242.38 | 242.60 | 236.53 | 238.19 | 5,357,424 | -3.19(-1.32%) |
Apr 23, 2018 | 242.03 | 242.53 | 240.25 | 241.38 | 3,336,333 | +0.00(+0.00%) |
Apr 20, 2018 | 243.37 | 243.58 | 240.49 | 241.38 | 3,207,151 | -2.05(-0.84%) |
Apr 19, 2018 | 244.11 | 244.32 | 242.38 | 243.43 | 2,975,262 | -1.32(-0.54%) |
Apr 18, 2018 | 245.07 | 245.60 | 244.36 | 244.75 | 3,077,074 | +0.11(+0.04%) |
Apr 17, 2018 | 243.84 | 245.24 | 243.30 | 244.64 | 3,106,535 | +2.59(+1.07%) |
Apr 16, 2018 | 241.70 | 242.81 | 240.89 | 242.05 | 3,682,810 | +2.00(+0.83%) |
Apr 13, 2018 | 242.15 | 242.21 | 239.00 | 240.06 | 4,477,849 | -0.74(-0.31%) |
Apr 12, 2018 | 240.16 | 241.72 | 239.97 | 240.79 | 3,329,079 | +2.04(+0.86%) |
Apr 11, 2018 | 238.53 | 240.47 | 238.45 | 238.75 | 3,333,533 | -1.30(-0.54%) |
Apr 10, 2018 | 239.28 | 240.86 | 238.10 | 240.06 | 4,657,659 | +3.84(+1.63%) |
Apr 09, 2018 | 236.69 | 239.76 | 235.87 | 236.22 | 3,734,369 | +1.02(+0.43%) |
Apr 06, 2018 | 238.47 | 240.03 | 233.57 | 235.20 | 6,339,232 | -5.31(-2.21%) |
Apr 05, 2018 | 240.40 | 241.36 | 239.31 | 240.52 | 3,371,735 | +1.66(+0.70%) |
Apr 04, 2018 | 232.46 | 239.34 | 232.31 | 238.85 | 4,190,070 | +2.74(+1.16%) |
Apr 03, 2018 | 234.36 | 236.52 | 232.53 | 236.11 | 7,339,816 | +3.03(+1.30%) |
Apr 02, 2018 | 237.72 | 238.22 | 230.58 | 233.08 | 6,786,390 | -5.54(-2.32%) |
Mar 29, 2018 | 238.62 | 238.62 | 238.62 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.06 | 237.78 | 234.11 | 235.25 | 5,665,343 | -0.63(-0.27%) |
Mar 27, 2018 | 240.97 | 241.51 | 234.34 | 235.88 | 6,350,788 | -4.21(-1.75%) |
Mar 26, 2018 | 237.45 | 240.30 | 234.86 | 240.08 | 7,278,318 | +6.45(+2.76%) |
Mar 23, 2018 | 239.19 | 239.93 | 233.44 | 233.64 | 6,487,648 | -5.07(-2.12%) |
Mar 22, 2018 | 242.49 | 243.44 | 238.47 | 238.71 | 5,256,238 | -6.17(-2.52%) |
Mar 21, 2018 | 245.25 | 247.42 | 244.65 | 244.88 | 4,730,081 | -0.45(-0.18%) |
Mar 20, 2018 | 245.28 | 245.95 | 244.65 | 245.33 | 6,598,759 | +0.43(+0.18%) |
Mar 19, 2018 | 247.50 | 247.50 | 243.23 | 244.90 | 5,108,736 | -3.33(-1.34%) |
Mar 16, 2018 | 248.55 | 249.33 | 248.23 | 248.23 | 10,173,249 | +0.22(+0.09%) |
Mar 15, 2018 | 248.82 | 249.44 | 247.48 | 248.00 | 3,846,824 | -0.26(-0.10%) |
Mar 14, 2018 | 250.55 | 250.73 | 247.72 | 248.26 | 4,638,699 | -1.28(-0.51%) |
Mar 13, 2018 | 252.37 | 252.86 | 248.95 | 249.54 | 5,903,105 | -1.63(-0.65%) |
Mar 12, 2018 | 251.82 | 252.43 | 250.79 | 251.17 | 3,661,457 | -0.21(-0.08%) |
Mar 09, 2018 | 248.65 | 251.47 | 248.31 | 251.38 | 6,182,714 | +4.20(+1.70%) |
Mar 08, 2018 | 246.67 | 247.29 | 245.68 | 247.18 | 3,852,341 | +1.15(+0.47%) |
Mar 07, 2018 | 246.34 | 246.03 | 4,640,388 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.43 | 246.54 | 244.55 | 246.12 | 4,889,657 | +0.67(+0.27%) |
Mar 05, 2018 | 241.43 | 246.09 | 241.32 | 245.45 | 4,606,632 | +2.69(+1.11%) |
Mar 02, 2018 | 239.62 | 243.22 | 238.80 | 242.77 | 6,098,732 | +1.34(+0.56%) |
Mar 01, 2018 | 244.79 | 246.32 | 239.86 | 241.42 | 8,598,633 | -3.26(-1.33%) |
Feb 28, 2018 | 248.62 | 249.06 | 244.67 | 244.68 | 5,530,522 | -2.81(-1.14%) |
Feb 27, 2018 | 250.82 | 251.56 | 247.43 | 247.49 | 6,822,013 | -3.12(-1.24%) |
Feb 26, 2018 | 248.82 | 250.70 | 248.25 | 250.61 | 4,248,966 | +2.90(+1.17%) |
Feb 23, 2018 | 245.14 | 247.72 | 244.64 | 247.71 | 7,395,174 | +3.89(+1.60%) |
Feb 22, 2018 | 243.15 | 243.81 | 6,193,078 | +0.33(+0.14%) | ||
Feb 21, 2018 | 245.18 | 247.72 | 243.46 | 243.48 | 9,122,726 | -1.26(-0.52%) |
Feb 20, 2018 | 245.31 | 246.47 | 243.95 | 244.74 | 6,230,395 | -1.50(-0.61%) |
Feb 16, 2018 | 246.25 | 246.25 | 246.25 | 0 | +0.06(+0.03%) | |
Feb 15, 2018 | 246.19 | 243.25 | 246.19 | 6,101,235 | +3.02(+1.24%) | |
Feb 14, 2018 | 238.43 | 243.46 | 238.31 | 243.17 | 7,127,507 | +3.30(+1.38%) |
Feb 13, 2018 | 240.40 | 239.87 | 4,703,298 | +0.70(+0.29%) | ||
Feb 12, 2018 | 237.82 | 240.73 | 236.16 | 239.17 | 7,596,032 | +3.14(+1.33%) |
Feb 09, 2018 | 235.22 | 237.70 | 228.06 | 236.03 | 16,847,014 | +3.62(+1.56%) |
Feb 08, 2018 | 241.64 | 241.80 | 232.26 | 232.40 | 10,579,231 | -8.92(-3.70%) |
Feb 07, 2018 | 242.10 | 245.59 | 241.32 | 241.32 | 10,389,152 | -1.49(-0.62%) |
Feb 06, 2018 | 234.42 | 243.16 | 233.26 | 242.82 | 17,965,552 | +1.48(+0.61%) |
Feb 05, 2018 | 246.57 | 248.57 | 237.37 | 241.34 | 16,382,713 | -7.09(-2.85%) |
Feb 02, 2018 | 252.52 | 252.69 | 248.35 | 248.43 | 7,656,868 | -5.60(-2.21%) |