Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 259.56 | 261.95 | 257.08 | 259.28 | 4,248,081 | +0.18(+0.07%) |
Nov 29, 2018 | 257.88 | 261.29 | 257.26 | 259.10 | 3,233,763 | +2.12(+0.83%) |
Nov 28, 2018 | 255.18 | 257.48 | 251.83 | 256.97 | 1,496,328 | +3.98(+1.57%) |
Nov 27, 2018 | 251.80 | 253.31 | 248.11 | 252.99 | 1,724,374 | +0.01(+0.00%) |
Nov 26, 2018 | 254.49 | 256.04 | 250.96 | 252.98 | 1,605,219 | -0.09(-0.03%) |
Nov 23, 2018 | 251.08 | 255.26 | 250.11 | 253.07 | 506,800 | +0.93(+0.37%) |
Nov 21, 2018 | 252.13 | 252.13 | 252.13 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.62 | 252.95 | 247.22 | 251.76 | 1,495,277 | -0.62(-0.25%) |
Nov 19, 2018 | 257.96 | 257.96 | 251.22 | 252.39 | 1,815,873 | -5.70(-2.21%) |
Nov 16, 2018 | 260.31 | 261.52 | 256.91 | 258.09 | 1,540,011 | -3.63(-1.39%) |
Nov 15, 2018 | 258.88 | 263.88 | 256.80 | 261.72 | 1,439,306 | +1.79(+0.69%) |
Nov 14, 2018 | 264.11 | 265.32 | 259.60 | 259.93 | 1,392,251 | -2.01(-0.77%) |
Nov 13, 2018 | 261.14 | 264.62 | 258.94 | 261.94 | 1,308,459 | +0.53(+0.20%) |
Nov 12, 2018 | 268.33 | 269.21 | 260.96 | 261.41 | 1,296,133 | -6.85(-2.55%) |
Nov 09, 2018 | 263.18 | 269.16 | 263.14 | 268.26 | 1,510,598 | +3.91(+1.48%) |
Nov 08, 2018 | 265.59 | 266.46 | 262.47 | 264.36 | 1,025,928 | -1.08(-0.41%) |
Nov 07, 2018 | 263.93 | 265.56 | 260.59 | 265.44 | 1,147,384 | +2.79(+1.06%) |
Nov 06, 2018 | 260.49 | 264.53 | 260.49 | 262.64 | 1,290,682 | +2.87(+1.10%) |
Nov 05, 2018 | 258.74 | 260.71 | 257.53 | 259.77 | 1,926,484 | +3.37(+1.31%) |
Nov 02, 2018 | 257.92 | 259.38 | 255.10 | 256.41 | 1,864,261 | -0.12(-0.05%) |
Nov 01, 2018 | 253.37 | 258.26 | 252.75 | 256.53 | 1,782,189 | +4.77(+1.90%) |
Oct 31, 2018 | 252.19 | 256.25 | 251.48 | 251.75 | 2,311,643 | +2.38(+0.96%) |
Oct 30, 2018 | 244.69 | 250.60 | 243.08 | 249.37 | 3,349,907 | +3.77(+1.53%) |
Oct 29, 2018 | 265.16 | 265.16 | 242.64 | 245.60 | 3,808,434 | -15.75(-6.03%) |
Oct 26, 2018 | 259.94 | 264.71 | 258.45 | 261.35 | 2,228,897 | -1.17(-0.44%) |
Oct 25, 2018 | 268.34 | 271.20 | 261.69 | 262.52 | 2,745,145 | -4.04(-1.52%) |
Oct 24, 2018 | 281.11 | 281.11 | 265.95 | 266.56 | 2,775,163 | -8.76(-3.18%) |
Oct 23, 2018 | 278.64 | 286.81 | 270.38 | 275.32 | 3,496,539 | -4.65(-1.66%) |
Oct 22, 2018 | 284.11 | 284.11 | 277.99 | 279.97 | 1,642,469 | -1.16(-0.41%) |
Oct 19, 2018 | 280.33 | 282.76 | 279.35 | 281.13 | 1,285,210 | +0.12(+0.04%) |
Oct 18, 2018 | 283.88 | 285.57 | 278.48 | 281.01 | 1,544,156 | -4.63(-1.62%) |
Oct 17, 2018 | 287.63 | 288.89 | 285.57 | 285.64 | 1,379,647 | -3.20(-1.11%) |
Oct 16, 2018 | 284.84 | 289.07 | 283.70 | 288.83 | 1,004,118 | +5.05(+1.78%) |
Oct 15, 2018 | 280.95 | 286.14 | 280.95 | 283.79 | 1,171,463 | +3.10(+1.11%) |
Oct 12, 2018 | 283.23 | 283.99 | 276.39 | 280.69 | 1,510,248 | +1.17(+0.42%) |
Oct 11, 2018 | 287.10 | 289.58 | 278.45 | 279.52 | 2,262,000 | -8.99(-3.11%) |
Oct 10, 2018 | 297.16 | 297.50 | 288.51 | 288.51 | 2,092,315 | -9.05(-3.04%) |
Oct 09, 2018 | 298.68 | 299.40 | 296.57 | 297.56 | 1,151,268 | -2.24(-0.75%) |
Oct 08, 2018 | 297.20 | 300.28 | 296.67 | 299.80 | 963,525 | +2.33(+0.78%) |
Oct 05, 2018 | 298.40 | 300.63 | 296.13 | 297.47 | 1,037,646 | -1.93(-0.64%) |
Oct 04, 2018 | 297.14 | 299.57 | 296.08 | 299.40 | 1,404,851 | +1.73(+0.58%) |
Oct 03, 2018 | 299.86 | 301.02 | 297.48 | 297.67 | 1,444,367 | -1.40(-0.47%) |
Oct 02, 2018 | 298.68 | 299.76 | 296.75 | 299.06 | 1,120,327 | +0.98(+0.33%) |
Oct 01, 2018 | 297.37 | 298.43 | 295.47 | 298.09 | 944,835 | +1.69(+0.57%) |
Sep 28, 2018 | 296.19 | 298.15 | 295.33 | 296.40 | 2,133,069 | -0.08(-0.03%) |
Sep 27, 2018 | 294.86 | 297.11 | 293.36 | 296.48 | 1,365,634 | +2.72(+0.92%) |
Sep 26, 2018 | 293.86 | 295.46 | 293.34 | 293.76 | 1,353,879 | -0.57(-0.19%) |
Sep 25, 2018 | 289.99 | 295.86 | 289.11 | 294.33 | 1,587,988 | +5.11(+1.77%) |
Sep 24, 2018 | 288.56 | 290.71 | 286.41 | 289.22 | 1,373,540 | -0.07(-0.02%) |
Sep 21, 2018 | 286.21 | 289.50 | 286.21 | 289.29 | 2,189,445 | +3.88(+1.36%) |
Sep 20, 2018 | 291.17 | 291.55 | 281.88 | 285.41 | 2,338,848 | -5.29(-1.82%) |
Sep 19, 2018 | 294.05 | 296.24 | 288.30 | 290.69 | 2,067,389 | -3.36(-1.14%) |
Sep 18, 2018 | 291.29 | 295.45 | 290.85 | 294.05 | 1,341,335 | +3.32(+1.14%) |
Sep 17, 2018 | 288.30 | 291.02 | 287.87 | 290.73 | 1,304,123 | +3.03(+1.05%) |
Sep 14, 2018 | 283.85 | 288.30 | 282.30 | 287.69 | 1,531,374 | +3.87(+1.36%) |
Sep 13, 2018 | 279.92 | 284.32 | 279.81 | 283.82 | 1,506,410 | +5.14(+1.84%) |
Sep 12, 2018 | 275.34 | 279.16 | 275.34 | 278.68 | 1,548,467 | +2.61(+0.95%) |
Sep 11, 2018 | 275.91 | 277.46 | 274.42 | 276.07 | 931,659 | -0.62(-0.22%) |
Sep 10, 2018 | 281.63 | 282.02 | 276.44 | 276.69 | 1,662,080 | -4.78(-1.70%) |
Sep 07, 2018 | 281.04 | 283.48 | 280.06 | 281.47 | 1,508,147 | -0.33(-0.12%) |
Sep 06, 2018 | 275.50 | 282.33 | 275.27 | 281.79 | 1,548,379 | +6.50(+2.36%) |
Sep 05, 2018 | 274.92 | 275.59 | 273.74 | 275.30 | 1,042,002 | -0.50(-0.18%) |
Sep 04, 2018 | 274.16 | 276.09 | 272.10 | 275.80 | 1,105,755 | +1.29(+0.47%) |
Aug 31, 2018 | 274.51 | 274.51 | 274.51 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.86 | 277.98 | 273.25 | 274.03 | 1,654,987 | -2.10(-0.76%) |
Aug 29, 2018 | 276.25 | 276.64 | 274.33 | 276.13 | 1,134,521 | -0.02(-0.01%) |
Aug 28, 2018 | 276.42 | 276.71 | 274.41 | 276.15 | 963,072 | +0.00(+0.00%) |
Aug 27, 2018 | 274.22 | 276.71 | 274.16 | 276.15 | 866,316 | +2.60(+0.95%) |
Aug 24, 2018 | 272.45 | 273.64 | 271.37 | 273.55 | 908,479 | +1.09(+0.40%) |
Aug 23, 2018 | 274.23 | 274.29 | 271.49 | 272.46 | 843,087 | -1.63(-0.59%) |
Aug 22, 2018 | 275.90 | 276.31 | 273.99 | 274.09 | 811,058 | -2.10(-0.76%) |
Aug 21, 2018 | 276.20 | 277.06 | 275.12 | 276.19 | 1,371,345 | +0.14(+0.05%) |
Aug 20, 2018 | 276.93 | 277.54 | 275.70 | 276.05 | 1,030,492 | -0.86(-0.31%) |
Aug 17, 2018 | 277.44 | 278.77 | 276.47 | 276.91 | 1,641,252 | -0.54(-0.19%) |
Aug 16, 2018 | 272.45 | 278.09 | 272.29 | 277.44 | 1,403,845 | +6.95(+2.57%) |
Aug 15, 2018 | 271.07 | 271.53 | 267.72 | 270.50 | 1,551,951 | -0.76(-0.28%) |
Aug 14, 2018 | 268.11 | 272.63 | 267.88 | 271.25 | 1,144,538 | +4.21(+1.58%) |
Aug 13, 2018 | 266.08 | 268.42 | 265.64 | 267.04 | 928,275 | +0.44(+0.17%) |
Aug 10, 2018 | 268.11 | 268.11 | 265.12 | 266.60 | 1,270,696 | -2.20(-0.82%) |
Aug 09, 2018 | 268.02 | 269.48 | 266.21 | 268.80 | 1,231,322 | +0.34(+0.13%) |
Aug 08, 2018 | 270.33 | 270.56 | 267.53 | 268.46 | 1,083,736 | -1.79(-0.66%) |
Aug 07, 2018 | 270.11 | 270.96 | 266.99 | 270.25 | 1,278,530 | +0.42(+0.15%) |
Aug 06, 2018 | 271.27 | 271.27 | 267.07 | 269.83 | 2,039,743 | -3.09(-1.13%) |
Aug 03, 2018 | 274.69 | 274.69 | 271.70 | 272.92 | 1,110,376 | -1.25(-0.46%) |
Aug 02, 2018 | 274.61 | 275.14 | 272.66 | 274.18 | 963,507 | -2.48(-0.90%) |
Aug 01, 2018 | 277.21 | 277.62 | 274.64 | 276.65 | 1,635,209 | -1.00(-0.36%) |
Jul 31, 2018 | 273.63 | 277.93 | 273.63 | 277.65 | 1,158,799 | +5.10(+1.87%) |
Jul 30, 2018 | 275.95 | 277.56 | 272.13 | 272.55 | 1,491,415 | -3.39(-1.23%) |
Jul 27, 2018 | 276.20 | 276.83 | 273.98 | 275.94 | 1,186,014 | +0.98(+0.36%) |
Jul 26, 2018 | 276.57 | 277.45 | 273.45 | 274.96 | 2,362,884 | -1.21(-0.44%) |
Jul 25, 2018 | 275.05 | 276.69 | 269.62 | 276.17 | 2,471,967 | +1.52(+0.55%) |
Jul 24, 2018 | 276.71 | 280.67 | 266.50 | 274.64 | 3,821,160 | +3.61(+1.33%) |
Jul 23, 2018 | 274.63 | 275.44 | 269.72 | 271.03 | 1,861,463 | -3.59(-1.31%) |
Jul 20, 2018 | 271.05 | 274.88 | 270.28 | 274.63 | 1,841,456 | +2.51(+0.92%) |
Jul 19, 2018 | 271.86 | 273.19 | 270.91 | 272.12 | 892,652 | -0.14(-0.05%) |
Jul 18, 2018 | 270.51 | 272.95 | 269.48 | 272.26 | 1,010,756 | +1.93(+0.71%) |
Jul 17, 2018 | 272.36 | 273.29 | 269.15 | 270.33 | 1,019,324 | -1.32(-0.49%) |
Jul 16, 2018 | 271.93 | 275.33 | 270.39 | 271.65 | 1,530,861 | +0.58(+0.21%) |
Jul 13, 2018 | 267.07 | 272.03 | 266.94 | 271.07 | 1,952,871 | +4.31(+1.61%) |
Jul 12, 2018 | 263.43 | 267.75 | 262.92 | 266.76 | 1,507,219 | +5.73(+2.20%) |
Jul 11, 2018 | 261.03 | 1,052,301 | -1.92(-0.73%) | |||
Jul 10, 2018 | 262.33 | 264.72 | 261.57 | 262.94 | 1,791,197 | +2.00(+0.77%) |
Jul 09, 2018 | 256.28 | 261.79 | 255.73 | 260.94 | 1,461,628 | +6.21(+2.44%) |
Jul 06, 2018 | 254.07 | 256.71 | 252.20 | 254.74 | 1,319,493 | +0.00(+0.00%) |
Jul 05, 2018 | 255.66 | 258.12 | 253.03 | 254.74 | 1,158,366 | -0.23(-0.09%) |
Jul 03, 2018 | 254.97 | 254.97 | 254.97 | 0 | +0.29(+0.11%) | |
Jul 02, 2018 | 250.46 | 254.83 | 248.88 | 254.68 | 1,148,534 | +3.14(+1.25%) |
Jun 29, 2018 | 253.28 | 255.41 | 251.39 | 251.54 | 1,489,147 | +0.16(+0.06%) |
Jun 28, 2018 | 251.17 | 252.63 | 248.21 | 251.37 | 1,672,903 | +0.39(+0.16%) |
Jun 27, 2018 | 254.91 | 257.23 | 250.78 | 250.98 | 1,789,537 | -3.66(-1.44%) |
Jun 26, 2018 | 254.41 | 255.79 | 252.94 | 254.64 | 1,962,377 | +0.26(+0.10%) |
Jun 25, 2018 | 253.17 | 258.26 | 252.11 | 254.38 | 2,284,161 | -0.52(-0.20%) |
Jun 22, 2018 | 256.60 | 256.97 | 254.31 | 254.90 | 1,650,258 | -0.85(-0.33%) |
Jun 21, 2018 | 257.68 | 257.86 | 253.82 | 255.75 | 1,782,102 | -2.11(-0.82%) |
Jun 20, 2018 | 257.44 | 259.66 | 256.53 | 257.86 | 1,903,596 | +0.29(+0.11%) |
Jun 19, 2018 | 261.15 | 261.92 | 256.83 | 257.57 | 2,139,244 | -5.96(-2.26%) |
Jun 18, 2018 | 261.71 | 263.92 | 260.54 | 263.53 | 1,481,140 | -0.53(-0.20%) |
Jun 15, 2018 | 264.44 | 264.44 | 264.06 | 2,097,961 | -0.38(-0.14%) | |
Jun 14, 2018 | 267.81 | 268.88 | 263.95 | 264.44 | 1,639,200 | -3.20(-1.20%) |
Jun 13, 2018 | 267.92 | 270.58 | 266.21 | 267.64 | 2,365,702 | -0.69(-0.26%) |
Jun 12, 2018 | 272.14 | 272.48 | 265.00 | 268.33 | 2,047,237 | -3.52(-1.30%) |
Jun 11, 2018 | 274.26 | 274.69 | 271.74 | 271.86 | 1,069,990 | -2.56(-0.93%) |
Jun 08, 2018 | 273.93 | 274.67 | 270.84 | 274.42 | 1,480,228 | +0.31(+0.11%) |
Jun 07, 2018 | 272.88 | 274.29 | 271.55 | 274.12 | 1,277,669 | +1.74(+0.64%) |
Jun 06, 2018 | 271.19 | 272.38 | 1,272,473 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.85 | 273.51 | 270.32 | 272.47 | 1,025,438 | +1.57(+0.58%) |
Jun 04, 2018 | 270.00 | 271.82 | 269.24 | 270.90 | 783,749 | +1.31(+0.49%) |
Jun 01, 2018 | 269.83 | 270.58 | 268.60 | 269.59 | 1,041,657 | +1.78(+0.66%) |
May 31, 2018 | 271.81 | 272.69 | 267.75 | 267.81 | 1,705,946 | -3.83(-1.41%) |
May 30, 2018 | 269.94 | 272.29 | 268.36 | 271.64 | 1,065,342 | +3.25(+1.21%) |
May 29, 2018 | 270.48 | 271.34 | 266.83 | 268.39 | 1,370,631 | -3.05(-1.12%) |
May 25, 2018 | 271.44 | 271.44 | 271.44 | 0 | -4.70(-1.70%) | |
May 24, 2018 | 274.70 | 278.48 | 273.58 | 276.13 | 1,432,204 | +0.87(+0.32%) |
May 23, 2018 | 267.23 | 275.44 | 265.79 | 275.26 | 1,894,822 | +6.93(+2.58%) |
May 22, 2018 | 273.52 | 273.80 | 268.25 | 268.33 | 1,775,198 | -6.05(-2.20%) |
May 21, 2018 | 272.87 | 274.59 | 271.74 | 274.38 | 1,183,622 | +3.24(+1.19%) |
May 18, 2018 | 271.40 | 272.45 | 270.59 | 271.14 | 1,198,291 | +0.03(+0.01%) |
May 17, 2018 | 269.91 | 272.03 | 268.56 | 271.11 | 1,136,500 | +0.92(+0.34%) |
May 16, 2018 | 270.84 | 272.20 | 269.78 | 270.19 | 1,082,368 | -0.37(-0.14%) |
May 15, 2018 | 268.85 | 271.05 | 268.22 | 270.56 | 1,336,697 | +0.58(+0.22%) |
May 14, 2018 | 273.51 | 274.13 | 268.59 | 269.98 | 1,674,829 | -4.20(-1.53%) |
May 11, 2018 | 274.73 | 275.72 | 273.09 | 274.18 | 998,608 | -0.38(-0.14%) |
May 10, 2018 | 277.93 | 278.39 | 273.25 | 274.56 | 1,490,953 | -1.38(-0.50%) |
May 09, 2018 | 275.51 | 277.99 | 274.74 | 275.94 | 2,009,207 | +1.63(+0.60%) |
May 08, 2018 | 268.82 | 275.32 | 268.47 | 274.30 | 3,485,742 | +5.48(+2.04%) |
May 07, 2018 | 264.18 | 269.00 | 264.06 | 268.82 | 2,147,397 | +5.31(+2.01%) |
May 04, 2018 | 260.70 | 264.58 | 259.97 | 263.51 | 1,980,165 | +1.28(+0.49%) |
May 03, 2018 | 257.18 | 262.72 | 254.26 | 262.24 | 3,415,461 | +3.58(+1.38%) |
May 02, 2018 | 260.00 | 265.17 | 258.24 | 258.66 | 3,124,632 | -2.34(-0.89%) |
May 01, 2018 | 271.17 | 271.80 | 255.60 | 260.99 | 4,585,650 | -10.47(-3.86%) |
Apr 30, 2018 | 272.75 | 275.38 | 270.93 | 271.47 | 1,715,019 | -1.01(-0.37%) |
Apr 27, 2018 | 279.18 | 279.41 | 272.20 | 272.48 | 1,868,010 | -7.08(-2.53%) |
Apr 26, 2018 | 279.22 | 283.33 | 274.25 | 279.56 | 2,183,420 | +0.76(+0.27%) |
Apr 25, 2018 | 284.87 | 285.27 | 271.23 | 278.80 | 3,581,125 | -5.91(-2.08%) |
Apr 24, 2018 | 304.62 | 306.29 | 279.76 | 284.71 | 4,466,900 | -18.71(-6.17%) |
Apr 23, 2018 | 298.50 | 303.44 | 298.21 | 303.42 | 2,346,304 | +5.59(+1.88%) |
Apr 20, 2018 | 299.97 | 300.37 | 297.10 | 297.82 | 1,400,809 | -1.18(-0.39%) |
Apr 19, 2018 | 297.50 | 299.70 | 296.29 | 299.00 | 923,806 | +1.89(+0.63%) |
Apr 18, 2018 | 297.24 | 298.05 | 295.58 | 297.12 | 995,805 | +1.70(+0.58%) |
Apr 17, 2018 | 294.27 | 296.24 | 292.87 | 295.41 | 1,254,789 | +2.91(+1.00%) |
Apr 16, 2018 | 291.80 | 294.23 | 291.53 | 292.50 | 1,348,913 | +2.62(+0.90%) |
Apr 13, 2018 | 291.13 | 291.96 | 288.26 | 289.88 | 901,911 | -0.24(-0.08%) |
Apr 12, 2018 | 288.20 | 291.48 | 288.12 | 290.12 | 1,289,836 | +2.91(+1.01%) |
Apr 11, 2018 | 286.42 | 292.97 | 285.97 | 287.21 | 1,750,352 | +0.07(+0.02%) |
Apr 10, 2018 | 288.21 | 288.57 | 285.23 | 287.14 | 1,182,419 | +2.92(+1.03%) |
Apr 09, 2018 | 285.55 | 288.39 | 283.84 | 284.22 | 1,159,851 | +1.06(+0.37%) |
Apr 06, 2018 | 290.72 | 291.64 | 281.62 | 283.16 | 1,675,716 | -10.15(-3.46%) |
Apr 05, 2018 | 291.26 | 293.54 | 287.69 | 293.31 | 1,877,709 | +4.11(+1.42%) |
Apr 04, 2018 | 278.27 | 289.35 | 277.10 | 289.19 | 1,712,780 | +5.99(+2.12%) |
Apr 03, 2018 | 283.42 | 285.17 | 279.80 | 283.20 | 1,532,659 | +1.45(+0.51%) |
Apr 02, 2018 | 285.19 | 285.90 | 278.16 | 281.76 | 1,534,724 | -4.17(-1.46%) |
Mar 29, 2018 | 285.93 | 285.93 | 285.93 | 0 | +2.20(+0.78%) | |
Mar 28, 2018 | 287.68 | 288.24 | 281.94 | 283.73 | 1,680,644 | -2.98(-1.04%) |
Mar 27, 2018 | 292.17 | 292.71 | 284.80 | 286.71 | 1,530,332 | -4.30(-1.48%) |
Mar 26, 2018 | 289.71 | 291.57 | 287.06 | 291.01 | 1,904,127 | +6.45(+2.27%) |
Mar 23, 2018 | 276.68 | 291.18 | 276.48 | 284.56 | 3,425,717 | +7.75(+2.80%) |
Mar 22, 2018 | 281.91 | 283.85 | 275.65 | 276.81 | 1,814,867 | -7.04(-2.48%) |
Mar 21, 2018 | 284.52 | 286.61 | 281.33 | 283.85 | 1,501,533 | -0.11(-0.04%) |
Mar 20, 2018 | 284.07 | 287.26 | 283.64 | 283.96 | 1,363,766 | +0.30(+0.10%) |
Mar 19, 2018 | 279.47 | 284.49 | 279.43 | 283.66 | 1,776,203 | +3.26(+1.16%) |
Mar 16, 2018 | 282.08 | 282.90 | 278.57 | 280.40 | 5,576,130 | -1.55(-0.55%) |
Mar 15, 2018 | 280.86 | 282.97 | 278.19 | 281.95 | 2,218,577 | +1.31(+0.47%) |
Mar 14, 2018 | 284.05 | 284.61 | 277.70 | 280.64 | 2,023,639 | -1.51(-0.53%) |
Mar 13, 2018 | 283.26 | 284.22 | 280.98 | 282.15 | 1,917,090 | +0.31(+0.11%) |
Mar 12, 2018 | 288.53 | 288.83 | 281.79 | 281.84 | 2,698,101 | -6.25(-2.17%) |
Mar 09, 2018 | 289.19 | 289.85 | 286.08 | 288.10 | 1,853,835 | -1.09(-0.38%) |
Mar 08, 2018 | 290.32 | 290.78 | 287.12 | 289.19 | 1,238,782 | -0.36(-0.12%) |
Mar 07, 2018 | 290.38 | 282.69 | 289.54 | 1,596,595 | +2.28(+0.80%) | |
Mar 06, 2018 | 290.13 | 291.06 | 285.95 | 287.26 | 1,541,477 | -2.42(-0.84%) |
Mar 05, 2018 | 287.54 | 290.04 | 285.67 | 289.68 | 2,141,860 | +0.54(+0.19%) |
Mar 02, 2018 | 285.56 | 290.09 | 283.49 | 289.14 | 1,990,345 | +1.72(+0.60%) |
Mar 01, 2018 | 298.22 | 299.17 | 285.63 | 287.42 | 2,726,453 | -10.79(-3.62%) |
Feb 28, 2018 | 302.37 | 303.92 | 298.19 | 298.21 | 1,167,773 | -3.16(-1.05%) |
Feb 27, 2018 | 302.36 | 304.85 | 301.30 | 301.36 | 1,639,194 | -0.45(-0.15%) |
Feb 26, 2018 | 302.90 | 304.01 | 300.44 | 301.81 | 1,374,179 | +0.01(+0.00%) |
Feb 23, 2018 | 299.75 | 301.80 | 297.72 | 301.80 | 1,072,677 | +2.76(+0.92%) |
Feb 22, 2018 | 299.04 | 1,702,490 | -1.39(-0.46%) | |||
Feb 21, 2018 | 302.06 | 305.41 | 300.38 | 300.43 | 1,653,067 | -1.37(-0.45%) |
Feb 20, 2018 | 302.19 | 305.11 | 300.57 | 301.80 | 1,310,471 | -1.55(-0.51%) |
Feb 16, 2018 | 303.35 | 303.35 | 303.35 | 0 | -0.39(-0.13%) | |
Feb 15, 2018 | 300.71 | 303.76 | 298.48 | 303.74 | 1,386,287 | +5.33(+1.79%) |
Feb 14, 2018 | 293.49 | 299.02 | 292.97 | 298.41 | 1,962,826 | +3.73(+1.27%) |
Feb 13, 2018 | 295.36 | 294.68 | 1,520,299 | +3.72(+1.28%) | ||
Feb 12, 2018 | 289.89 | 293.20 | 286.16 | 290.96 | 2,173,709 | +3.69(+1.29%) |
Feb 09, 2018 | 284.48 | 290.18 | 279.55 | 287.27 | 2,812,704 | +5.99(+2.13%) |
Feb 08, 2018 | 294.67 | 295.32 | 281.03 | 281.28 | 3,106,500 | -9.36(-3.22%) |
Feb 07, 2018 | 284.63 | 294.77 | 284.24 | 290.64 | 2,429,808 | +6.60(+2.32%) |
Feb 06, 2018 | 276.57 | 286.08 | 275.33 | 284.05 | 3,090,586 | -1.14(-0.40%) |
Feb 05, 2018 | 293.33 | 297.56 | 274.39 | 285.19 | 3,469,191 | -11.54(-3.89%) |
Feb 02, 2018 | 298.69 | 301.22 | 295.77 | 296.73 | 2,327,776 | -3.97(-1.32%) |
Feb 01, 2018 | 298.07 | 304.41 | 297.86 | 300.70 | 1,877,269 | +2.13(+0.71%) |
Jan 31, 2018 | 297.25 | 301.66 | 296.55 | 298.57 | 2,242,760 | +3.75(+1.27%) |
Jan 30, 2018 | 291.56 | 296.78 | 291.00 | 294.82 | 2,415,397 | -0.87(-0.29%) |
Jan 29, 2018 | 294.49 | 298.12 | 287.88 | 295.68 | 3,423,912 | +5.49(+1.89%) |
Jan 26, 2018 | 283.44 | 290.37 | 281.65 | 290.20 | 2,445,073 | +8.57(+3.04%) |
Jan 25, 2018 | 278.54 | 282.02 | 277.84 | 281.63 | 2,118,817 | +3.56(+1.28%) |
Jan 24, 2018 | 276.71 | 279.75 | 275.49 | 278.07 | 1,469,465 | +1.51(+0.54%) |
Jan 23, 2018 | 277.65 | 278.63 | 276.41 | 276.57 | 1,228,388 | -0.25(-0.09%) |
Jan 22, 2018 | 279.15 | 279.93 | 276.79 | 276.82 | 1,734,964 | -2.52(-0.90%) |
Jan 19, 2018 | 281.23 | 281.23 | 279.16 | 279.34 | 1,796,827 | -0.84(-0.30%) |
Jan 18, 2018 | 281.12 | 282.64 | 280.18 | 280.18 | 1,157,138 | -1.56(-0.56%) |
Jan 17, 2018 | 278.89 | 282.49 | 277.93 | 281.75 | 1,199,793 | +4.00(+1.44%) |
Jan 16, 2018 | 283.00 | 283.13 | 277.66 | 277.75 | 1,630,893 | -5.17(-1.83%) |
Jan 12, 2018 | 282.92 | 282.92 | 282.92 | 0 | +4.31(+1.55%) | |
Jan 11, 2018 | 279.22 | 279.41 | 278.36 | 278.61 | 1,368,836 | +0.07(+0.02%) |
Jan 10, 2018 | 277.66 | 278.54 | 1,788,167 | +0.45(+0.16%) | ||
Jan 09, 2018 | 276.82 | 279.20 | 276.33 | 278.09 | 1,028,853 | +1.98(+0.72%) |
Jan 08, 2018 | 276.79 | 278.00 | 275.82 | 276.11 | 1,288,901 | -1.28(-0.46%) |
Jan 05, 2018 | 274.29 | 277.81 | 274.28 | 277.39 | 1,475,062 | +2.49(+0.91%) |
Jan 04, 2018 | 270.25 | 275.05 | 270.08 | 274.90 | 1,714,400 | +4.64(+1.72%) |
Jan 03, 2018 | 268.39 | 270.52 | 268.09 | 270.26 | 1,061,896 | +2.25(+0.84%) |
Jan 02, 2018 | 270.93 | 270.13 | 267.14 | 268.02 | 1,413,763 | -2.11(-0.78%) |
Dec 29, 2017 | 270.13 | 270.13 | 270.13 | 0 | -0.88(-0.33%) | |
Dec 28, 2017 | 269.10 | 271.18 | 269.00 | 271.01 | 857,759 | +2.24(+0.83%) |
Dec 27, 2017 | 268.97 | 268.97 | 267.62 | 268.77 | 683,008 | +0.78(+0.29%) |
Dec 26, 2017 | 267.87 | 269.05 | 267.54 | 267.99 | 614,986 | +0.40(+0.15%) |
Dec 22, 2017 | 267.82 | 268.61 | 267.23 | 267.59 | 645,287 | +0.71(+0.26%) |
Dec 21, 2017 | 268.40 | 268.57 | 266.73 | 266.88 | 1,032,191 | -0.45(-0.17%) |
Dec 20, 2017 | 269.11 | 270.30 | 267.28 | 267.33 | 1,108,020 | -1.89(-0.70%) |
Dec 19, 2017 | 271.57 | 271.88 | 269.17 | 269.22 | 1,106,378 | -2.35(-0.86%) |
Dec 18, 2017 | 272.27 | 272.56 | 268.40 | 271.57 | 1,490,841 | -0.05(-0.02%) |
Dec 15, 2017 | 268.14 | 272.09 | 267.93 | 271.62 | 2,293,118 | +4.89(+1.83%) |
Dec 14, 2017 | 267.74 | 268.41 | 266.23 | 266.73 | 1,031,167 | -0.66(-0.25%) |
Dec 13, 2017 | 266.44 | 269.11 | 266.19 | 267.39 | 1,018,009 | +1.60(+0.60%) |
Dec 12, 2017 | 265.79 | 266.64 | 264.96 | 265.79 | 1,286,398 | -0.24(-0.09%) |
Dec 11, 2017 | 265.42 | 266.92 | 265.17 | 266.02 | 910,108 | +0.27(+0.10%) |
Dec 08, 2017 | 266.35 | 266.35 | 263.74 | 265.75 | 1,014,848 | +1.20(+0.45%) |
Dec 07, 2017 | 262.37 | 265.34 | 262.36 | 264.55 | 1,155,631 | +2.06(+0.79%) |
Dec 06, 2017 | 262.50 | 263.42 | 261.04 | 262.49 | 980,131 | +1.54(+0.59%) |
Dec 05, 2017 | 264.62 | 264.62 | 260.89 | 260.95 | 1,391,286 | -1.38(-0.53%) |
Dec 04, 2017 | 266.01 | 262.19 | 262.33 | 1,623,091 | -1.51(-0.57%) |