Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 322.27 | 324.73 | 316.44 | 318.97 | 1,177,416 | -3.36(-1.04%) |
Jul 30, 2019 | 324.66 | 326.46 | 321.75 | 322.34 | 796,614 | -3.20(-0.98%) |
Jul 29, 2019 | 325.35 | 325.97 | 324.06 | 325.54 | 748,465 | +0.14(+0.04%) |
Jul 26, 2019 | 325.53 | 326.49 | 323.92 | 325.39 | 898,459 | -0.76(-0.23%) |
Jul 25, 2019 | 324.78 | 328.26 | 323.36 | 326.15 | 1,298,209 | +1.25(+0.39%) |
Jul 24, 2019 | 315.48 | 324.98 | 315.30 | 324.90 | 2,157,964 | +9.78(+3.10%) |
Jul 23, 2019 | 319.70 | 319.70 | 308.97 | 315.12 | 2,661,445 | +0.15(+0.05%) |
Jul 22, 2019 | 314.81 | 315.71 | 313.15 | 314.98 | 1,300,284 | +0.59(+0.19%) |
Jul 19, 2019 | 314.98 | 316.27 | 313.41 | 314.38 | 1,661,348 | +0.66(+0.21%) |
Jul 18, 2019 | 315.56 | 315.64 | 310.71 | 313.73 | 1,935,773 | -1.99(-0.63%) |
Jul 17, 2019 | 321.77 | 321.88 | 315.17 | 315.71 | 2,119,360 | -6.06(-1.88%) |
Jul 16, 2019 | 324.11 | 324.48 | 321.61 | 321.77 | 1,164,579 | -2.06(-0.64%) |
Jul 15, 2019 | 325.73 | 325.88 | 323.14 | 323.84 | 1,147,552 | -1.55(-0.48%) |
Jul 12, 2019 | 325.17 | 325.44 | 323.08 | 325.39 | 1,304,258 | +1.08(+0.33%) |
Jul 11, 2019 | 324.25 | 325.32 | 322.53 | 324.31 | 1,539,515 | +0.06(+0.02%) |
Jul 10, 2019 | 325.87 | 328.84 | 323.97 | 324.25 | 929,620 | -1.38(-0.42%) |
Jul 09, 2019 | 323.89 | 326.09 | 322.43 | 325.63 | 739,145 | +0.48(+0.15%) |
Jul 08, 2019 | 324.58 | 325.80 | 323.03 | 325.15 | 734,281 | -0.65(-0.20%) |
Jul 05, 2019 | 325.76 | 326.60 | 322.94 | 325.80 | 813,870 | -0.40(-0.12%) |
Jul 03, 2019 | 324.06 | 326.28 | 321.77 | 326.20 | 842,596 | +2.47(+0.76%) |
Jul 02, 2019 | 318.45 | 323.73 | 318.00 | 323.73 | 1,195,562 | +5.37(+1.69%) |
Jul 01, 2019 | 321.83 | 323.02 | 317.99 | 318.36 | 1,140,256 | -1.82(-0.57%) |
Jun 28, 2019 | 316.61 | 320.37 | 315.01 | 320.18 | 1,555,073 | +3.92(+1.24%) |
Jun 27, 2019 | 317.00 | 317.52 | 314.64 | 316.26 | 938,445 | -0.36(-0.11%) |
Jun 26, 2019 | 318.51 | 318.82 | 314.42 | 316.62 | 1,110,040 | -0.93(-0.29%) |
Jun 25, 2019 | 317.06 | 319.52 | 316.83 | 317.56 | 1,327,282 | +0.51(+0.16%) |
Jun 24, 2019 | 317.45 | 319.60 | 316.83 | 317.05 | 2,005,972 | +0.55(+0.17%) |
Jun 21, 2019 | 319.03 | 319.48 | 314.92 | 316.50 | 1,753,999 | -3.03(-0.95%) |
Jun 20, 2019 | 315.10 | 320.00 | 315.05 | 319.53 | 1,191,079 | +6.23(+1.99%) |
Jun 19, 2019 | 311.57 | 314.02 | 311.06 | 313.30 | 927,276 | +1.95(+0.63%) |
Jun 18, 2019 | 307.81 | 312.02 | 306.84 | 311.36 | 938,312 | +4.25(+1.39%) |
Jun 17, 2019 | 309.33 | 310.38 | 305.40 | 307.10 | 1,026,611 | -1.28(-0.41%) |
Jun 14, 2019 | 307.44 | 310.42 | 306.88 | 308.38 | 1,202,865 | +0.93(+0.30%) |
Jun 13, 2019 | 306.12 | 308.00 | 303.32 | 307.44 | 1,366,905 | +3.14(+1.03%) |
Jun 12, 2019 | 303.17 | 304.86 | 301.49 | 304.30 | 1,285,180 | +1.30(+0.43%) |
Jun 11, 2019 | 310.03 | 310.50 | 300.21 | 303.01 | 1,912,415 | -6.66(-2.15%) |
Jun 10, 2019 | 315.27 | 315.86 | 308.90 | 309.67 | 1,539,888 | -3.20(-1.02%) |
Jun 07, 2019 | 311.29 | 313.67 | 310.37 | 312.86 | 1,278,257 | +2.39(+0.77%) |
Jun 06, 2019 | 311.22 | 312.08 | 308.39 | 310.48 | 1,305,411 | -0.16(-0.05%) |
Jun 05, 2019 | 308.25 | 310.77 | 306.94 | 310.63 | 1,987,563 | +2.95(+0.96%) |
Jun 04, 2019 | 304.63 | 307.97 | 304.63 | 307.68 | 1,786,330 | +4.21(+1.39%) |
Jun 03, 2019 | 297.76 | 303.66 | 297.60 | 303.47 | 1,527,478 | +5.31(+1.78%) |
May 31, 2019 | 297.33 | 300.45 | 297.23 | 298.16 | 1,162,785 | -1.08(-0.36%) |
May 30, 2019 | 297.52 | 300.57 | 297.30 | 299.24 | 964,824 | +2.29(+0.77%) |
May 29, 2019 | 294.70 | 297.84 | 293.39 | 296.94 | 1,334,248 | +1.27(+0.43%) |
May 28, 2019 | 296.61 | 298.64 | 294.98 | 295.68 | 4,067,580 | -0.78(-0.26%) |
May 24, 2019 | 298.11 | 298.94 | 295.13 | 296.45 | 1,448,122 | -1.13(-0.38%) |
May 23, 2019 | 297.28 | 298.78 | 294.09 | 297.58 | 1,617,616 | -0.24(-0.08%) |
May 22, 2019 | 300.40 | 300.40 | 297.42 | 297.83 | 1,198,552 | -3.15(-1.05%) |
May 21, 2019 | 300.67 | 301.72 | 297.08 | 300.98 | 1,254,704 | +1.70(+0.57%) |
May 20, 2019 | 295.11 | 301.28 | 295.11 | 299.28 | 1,586,393 | +3.52(+1.19%) |
May 17, 2019 | 294.42 | 298.35 | 294.42 | 295.76 | 1,449,494 | -1.23(-0.41%) |
May 16, 2019 | 293.95 | 297.21 | 293.01 | 296.99 | 1,248,322 | +4.58(+1.57%) |
May 15, 2019 | 293.40 | 293.77 | 288.71 | 292.40 | 1,287,884 | -1.77(-0.60%) |
May 14, 2019 | 294.03 | 298.32 | 292.93 | 294.17 | 1,338,867 | +0.70(+0.24%) |
May 13, 2019 | 293.37 | 297.29 | 291.57 | 293.47 | 1,716,097 | -5.23(-1.75%) |
May 10, 2019 | 295.25 | 298.94 | 293.38 | 298.70 | 1,377,042 | +1.74(+0.59%) |
May 09, 2019 | 292.27 | 297.81 | 290.47 | 296.96 | 1,710,157 | +4.53(+1.55%) |
May 08, 2019 | 289.56 | 294.79 | 289.08 | 292.43 | 1,238,501 | +2.87(+0.99%) |
May 07, 2019 | 292.92 | 292.92 | 287.76 | 289.56 | 1,344,343 | -4.22(-1.44%) |
May 06, 2019 | 289.21 | 294.49 | 288.92 | 293.78 | 928,824 | +1.44(+0.49%) |
May 03, 2019 | 291.90 | 293.71 | 289.82 | 292.33 | 921,875 | +1.33(+0.46%) |
May 02, 2019 | 290.53 | 291.13 | 287.23 | 291.00 | 1,099,944 | +0.61(+0.21%) |
May 01, 2019 | 292.49 | 295.08 | 290.15 | 290.39 | 1,262,018 | -1.30(-0.44%) |
Apr 30, 2019 | 288.35 | 292.15 | 287.42 | 291.69 | 1,131,437 | +4.15(+1.44%) |
Apr 29, 2019 | 287.37 | 289.78 | 286.33 | 287.54 | 1,107,600 | +0.23(+0.08%) |
Apr 26, 2019 | 288.42 | 289.43 | 286.22 | 287.31 | 998,212 | -0.47(-0.16%) |
Apr 25, 2019 | 288.99 | 292.47 | 287.42 | 287.78 | 1,721,547 | -1.09(-0.38%) |
Apr 24, 2019 | 292.18 | 293.83 | 286.88 | 288.88 | 2,388,328 | -2.61(-0.89%) |
Apr 23, 2019 | 285.73 | 295.18 | 283.98 | 291.48 | 3,914,636 | +15.61(+5.66%) |
Apr 22, 2019 | 274.99 | 276.75 | 274.13 | 275.87 | 1,506,500 | +0.88(+0.32%) |
Apr 18, 2019 | 272.17 | 275.27 | 270.81 | 275.00 | 1,265,164 | +3.29(+1.21%) |
Apr 17, 2019 | 272.34 | 273.40 | 271.08 | 271.71 | 1,190,342 | +0.38(+0.14%) |
Apr 16, 2019 | 270.59 | 271.82 | 269.61 | 271.32 | 953,013 | +1.18(+0.44%) |
Apr 15, 2019 | 271.24 | 271.27 | 269.12 | 270.14 | 988,259 | -0.87(-0.32%) |
Apr 12, 2019 | 268.64 | 271.08 | 267.80 | 271.01 | 1,019,239 | +3.60(+1.34%) |
Apr 11, 2019 | 262.72 | 267.62 | 262.52 | 267.41 | 947,855 | +5.66(+2.16%) |
Apr 10, 2019 | 264.47 | 264.58 | 260.18 | 261.75 | 1,401,242 | -3.11(-1.18%) |
Apr 09, 2019 | 266.33 | 266.52 | 263.56 | 264.86 | 990,921 | -2.61(-0.98%) |
Apr 08, 2019 | 264.26 | 267.65 | 263.11 | 267.47 | 1,281,600 | +2.69(+1.02%) |
Apr 05, 2019 | 262.44 | 264.85 | 262.26 | 264.78 | 805,883 | +2.55(+0.97%) |
Apr 04, 2019 | 260.91 | 264.31 | 260.67 | 262.23 | 902,106 | +2.10(+0.81%) |
Apr 03, 2019 | 265.68 | 266.37 | 259.14 | 260.13 | 1,346,458 | -5.10(-1.92%) |
Apr 02, 2019 | 266.78 | 268.45 | 265.03 | 265.23 | 997,209 | -1.04(-0.39%) |
Apr 01, 2019 | 264.76 | 267.87 | 264.13 | 266.27 | 1,318,615 | +3.61(+1.38%) |
Mar 29, 2019 | 260.33 | 263.04 | 259.67 | 262.66 | 1,384,927 | +3.99(+1.54%) |
Mar 28, 2019 | 258.17 | 258.97 | 256.96 | 258.67 | 648,061 | +1.44(+0.56%) |
Mar 27, 2019 | 258.69 | 260.67 | 256.26 | 257.23 | 954,873 | -0.85(-0.33%) |
Mar 26, 2019 | 259.10 | 260.42 | 256.12 | 258.07 | 1,008,259 | +0.70(+0.27%) |
Mar 25, 2019 | 257.63 | 258.86 | 255.98 | 257.37 | 890,971 | +0.10(+0.04%) |
Mar 22, 2019 | 260.46 | 261.12 | 257.16 | 257.28 | 1,077,292 | -4.38(-1.67%) |
Mar 21, 2019 | 258.47 | 262.58 | 258.14 | 261.65 | 1,309,308 | +2.65(+1.02%) |
Mar 20, 2019 | 259.81 | 261.39 | 258.20 | 259.00 | 1,510,559 | -0.54(-0.21%) |
Mar 19, 2019 | 262.06 | 264.39 | 258.53 | 259.54 | 1,718,728 | -0.91(-0.35%) |
Mar 18, 2019 | 258.90 | 261.08 | 256.63 | 260.45 | 2,049,723 | +1.30(+0.50%) |
Mar 15, 2019 | 261.52 | 261.85 | 257.07 | 259.15 | 5,161,336 | -2.06(-0.79%) |
Mar 14, 2019 | 265.51 | 266.42 | 261.05 | 261.21 | 1,346,674 | -4.32(-1.63%) |
Mar 13, 2019 | 265.20 | 266.51 | 263.50 | 265.54 | 1,295,306 | +1.34(+0.51%) |
Mar 12, 2019 | 266.54 | 267.16 | 263.21 | 264.20 | 1,427,261 | -2.17(-0.81%) |
Mar 11, 2019 | 262.19 | 266.53 | 261.32 | 266.37 | 1,479,231 | +3.02(+1.15%) |
Mar 08, 2019 | 263.02 | 264.00 | 261.44 | 263.35 | 1,204,597 | -1.80(-0.68%) |
Mar 07, 2019 | 265.06 | 265.32 | 260.26 | 265.15 | 1,434,732 | -0.27(-0.10%) |
Mar 06, 2019 | 268.19 | 269.83 | 265.42 | 265.42 | 1,004,172 | -2.14(-0.80%) |
Mar 05, 2019 | 267.78 | 268.84 | 266.21 | 267.56 | 1,037,126 | +0.94(+0.35%) |
Mar 04, 2019 | 272.83 | 272.83 | 265.56 | 266.62 | 1,221,707 | -4.18(-1.54%) |
Mar 01, 2019 | 272.63 | 272.63 | 268.15 | 270.81 | 1,628,223 | +0.05(+0.02%) |
Feb 28, 2019 | 269.03 | 272.80 | 267.88 | 270.75 | 2,101,706 | +3.53(+1.32%) |
Feb 27, 2019 | 265.00 | 267.54 | 264.21 | 267.23 | 1,290,586 | +1.48(+0.56%) |
Feb 26, 2019 | 265.51 | 267.66 | 264.99 | 265.75 | 1,001,216 | -0.08(-0.03%) |
Feb 25, 2019 | 268.37 | 268.81 | 265.46 | 265.83 | 1,251,921 | -1.01(-0.38%) |
Feb 22, 2019 | 265.78 | 267.04 | 264.03 | 266.84 | 669,655 | +2.28(+0.86%) |
Feb 21, 2019 | 266.77 | 266.87 | 263.49 | 264.56 | 1,202,145 | -2.34(-0.88%) |
Feb 20, 2019 | 264.99 | 266.90 | 264.37 | 266.90 | 1,001,065 | +1.75(+0.66%) |
Feb 19, 2019 | 265.83 | 266.37 | 263.91 | 265.14 | 1,069,817 | -1.78(-0.67%) |
Feb 15, 2019 | 264.12 | 267.01 | 264.12 | 266.92 | 975,708 | +5.41(+2.07%) |
Feb 14, 2019 | 263.56 | 264.12 | 261.43 | 261.51 | 1,022,356 | -2.97(-1.12%) |
Feb 13, 2019 | 264.99 | 265.81 | 263.84 | 264.48 | 1,103,228 | +0.27(+0.10%) |
Feb 12, 2019 | 261.92 | 264.39 | 261.39 | 264.21 | 967,557 | +3.54(+1.36%) |
Feb 11, 2019 | 262.19 | 263.03 | 259.60 | 260.68 | 1,238,618 | -1.27(-0.48%) |
Feb 08, 2019 | 259.96 | 262.06 | 258.03 | 261.94 | 1,176,098 | +1.19(+0.46%) |
Feb 07, 2019 | 259.59 | 260.95 | 257.29 | 260.75 | 1,323,802 | +0.26(+0.10%) |
Feb 06, 2019 | 260.63 | 262.97 | 259.78 | 260.49 | 1,282,547 | +0.32(+0.12%) |
Feb 05, 2019 | 260.64 | 263.23 | 258.24 | 260.17 | 1,674,442 | +0.60(+0.23%) |
Feb 04, 2019 | 252.74 | 259.82 | 252.05 | 259.57 | 1,526,207 | +7.12(+2.82%) |
Feb 01, 2019 | 252.69 | 254.19 | 251.25 | 252.46 | 1,564,217 | +0.77(+0.31%) |
Jan 31, 2019 | 252.10 | 254.41 | 250.03 | 251.68 | 1,509,040 | -1.72(-0.68%) |
Jan 30, 2019 | 255.38 | 255.42 | 249.15 | 253.40 | 2,050,090 | -0.33(-0.13%) |
Jan 29, 2019 | 244.23 | 254.44 | 244.13 | 253.73 | 2,344,896 | +3.63(+1.45%) |
Jan 28, 2019 | 247.61 | 250.57 | 245.78 | 250.10 | 1,341,809 | +0.72(+0.29%) |
Jan 25, 2019 | 250.36 | 251.34 | 248.59 | 249.38 | 1,209,017 | +1.56(+0.63%) |
Jan 24, 2019 | 247.25 | 250.42 | 245.52 | 247.83 | 1,171,196 | +1.51(+0.61%) |
Jan 23, 2019 | 245.10 | 248.24 | 243.70 | 246.31 | 1,877,303 | +3.41(+1.40%) |
Jan 22, 2019 | 244.47 | 247.28 | 241.53 | 242.91 | 2,169,806 | -2.85(-1.16%) |
Jan 18, 2019 | 244.29 | 247.93 | 243.02 | 245.76 | 2,386,611 | +3.54(+1.46%) |
Jan 17, 2019 | 235.59 | 243.26 | 235.31 | 242.22 | 1,429,494 | +5.57(+2.35%) |
Jan 16, 2019 | 239.27 | 239.52 | 235.12 | 236.65 | 1,528,608 | -3.14(-1.31%) |
Jan 15, 2019 | 241.73 | 241.81 | 237.63 | 239.79 | 1,373,724 | -1.31(-0.54%) |
Jan 14, 2019 | 240.37 | 242.85 | 238.43 | 241.10 | 1,598,339 | -0.19(-0.08%) |
Jan 11, 2019 | 239.61 | 241.32 | 236.69 | 241.29 | 1,332,750 | +0.20(+0.08%) |
Jan 10, 2019 | 234.25 | 241.25 | 234.14 | 241.09 | 2,107,698 | +6.05(+2.57%) |
Jan 09, 2019 | 234.69 | 236.50 | 233.82 | 235.05 | 1,422,490 | +0.58(+0.25%) |
Jan 08, 2019 | 235.56 | 236.10 | 232.68 | 234.46 | 2,061,881 | +1.56(+0.67%) |
Jan 07, 2019 | 231.10 | 234.58 | 229.25 | 232.91 | 1,686,403 | +2.64(+1.15%) |
Jan 04, 2019 | 227.56 | 230.66 | 226.19 | 230.27 | 1,662,053 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.37 | 223.61 | 224.22 | 1,340,992 | -5.78(-2.51%) |
Jan 02, 2019 | 224.46 | 230.49 | 223.10 | 230.00 | 1,225,453 | +2.51(+1.10%) |
Dec 31, 2018 | 227.76 | 230.33 | 225.76 | 227.49 | 1,364,172 | +0.50(+0.22%) |
Dec 28, 2018 | 228.50 | 230.09 | 226.01 | 226.98 | 2,283,251 | +1.28(+0.57%) |
Dec 27, 2018 | 216.55 | 225.71 | 215.64 | 225.71 | 2,532,682 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.84 | 209.54 | 218.61 | 2,069,070 | +5.56(+2.61%) |
Dec 24, 2018 | 219.83 | 221.22 | 212.87 | 213.05 | 1,744,234 | -9.84(-4.42%) |
Dec 21, 2018 | 226.57 | 228.18 | 221.81 | 222.89 | 4,303,267 | -7.59(-3.29%) |
Dec 20, 2018 | 236.31 | 237.90 | 227.11 | 230.49 | 2,663,594 | -7.53(-3.16%) |
Dec 19, 2018 | 243.05 | 246.58 | 235.90 | 238.02 | 1,975,606 | -4.79(-1.97%) |
Dec 18, 2018 | 244.61 | 246.60 | 241.57 | 242.81 | 1,965,808 | +0.21(+0.09%) |
Dec 17, 2018 | 248.65 | 249.16 | 241.39 | 242.60 | 1,893,840 | -7.36(-2.94%) |
Dec 14, 2018 | 251.95 | 253.03 | 249.02 | 249.96 | 2,165,963 | -3.94(-1.55%) |
Dec 13, 2018 | 254.79 | 256.53 | 252.82 | 253.89 | 1,287,677 | -0.23(-0.09%) |
Dec 12, 2018 | 257.16 | 257.86 | 253.70 | 254.12 | 1,290,876 | +0.30(+0.12%) |
Dec 11, 2018 | 262.97 | 263.46 | 252.24 | 253.82 | 2,031,065 | -5.43(-2.09%) |
Dec 10, 2018 | 251.89 | 259.71 | 251.25 | 259.25 | 2,782,982 | +11.29(+4.55%) |
Dec 07, 2018 | 247.96 | 252.26 | 247.79 | 247.96 | 1,619,580 | -0.83(-0.33%) |
Dec 06, 2018 | 245.78 | 249.25 | 240.83 | 248.78 | 3,215,607 | -0.33(-0.13%) |
Dec 04, 2018 | 256.92 | 256.92 | 248.50 | 249.11 | 2,541,537 | -8.74(-3.39%) |
Dec 03, 2018 | 264.93 | 265.27 | 257.08 | 257.85 | 2,031,206 | -3.16(-1.21%) |
Nov 30, 2018 | 261.29 | 263.71 | 258.80 | 261.01 | 4,219,819 | +0.18(+0.07%) |
Nov 29, 2018 | 259.61 | 263.04 | 258.99 | 260.83 | 3,212,249 | +2.14(+0.83%) |
Nov 28, 2018 | 256.89 | 259.20 | 253.52 | 258.69 | 1,486,373 | +4.01(+1.57%) |
Nov 27, 2018 | 253.48 | 255.00 | 249.78 | 254.68 | 1,712,902 | +0.01(+0.00%) |
Nov 26, 2018 | 256.19 | 257.75 | 252.64 | 254.67 | 1,594,539 | -0.09(-0.03%) |
Nov 23, 2018 | 252.76 | 256.97 | 251.78 | 254.76 | 503,429 | +0.94(+0.37%) |
Nov 21, 2018 | 253.82 | 253.82 | 253.82 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 251.29 | 254.65 | 248.88 | 253.45 | 1,485,329 | -0.63(-0.25%) |
Nov 19, 2018 | 259.69 | 259.69 | 252.90 | 254.08 | 1,803,792 | -5.74(-2.21%) |
Nov 16, 2018 | 262.06 | 263.27 | 258.63 | 259.81 | 1,529,766 | -3.66(-1.39%) |
Nov 15, 2018 | 260.62 | 265.64 | 258.52 | 263.47 | 1,429,730 | +1.80(+0.69%) |
Nov 14, 2018 | 265.88 | 267.09 | 261.34 | 261.67 | 1,382,989 | -2.03(-0.77%) |
Nov 13, 2018 | 262.89 | 266.39 | 260.67 | 263.70 | 1,299,754 | +0.54(+0.20%) |
Nov 12, 2018 | 270.13 | 271.02 | 262.71 | 263.16 | 1,287,510 | -6.90(-2.55%) |
Nov 09, 2018 | 264.95 | 270.96 | 264.90 | 270.06 | 1,500,548 | +3.93(+1.48%) |
Nov 08, 2018 | 267.37 | 268.25 | 264.23 | 266.13 | 1,019,103 | -1.09(-0.41%) |
Nov 07, 2018 | 265.70 | 267.34 | 262.33 | 267.21 | 1,139,751 | +2.81(+1.06%) |
Nov 06, 2018 | 262.24 | 266.30 | 262.24 | 264.40 | 1,282,095 | +2.89(+1.10%) |
Nov 05, 2018 | 260.47 | 262.45 | 259.25 | 261.51 | 1,913,667 | +3.39(+1.31%) |
Nov 02, 2018 | 259.64 | 261.12 | 256.81 | 258.12 | 1,851,859 | -0.12(-0.05%) |
Nov 01, 2018 | 255.06 | 259.99 | 254.44 | 258.25 | 1,770,332 | +4.80(+1.90%) |
Oct 31, 2018 | 253.88 | 257.97 | 253.16 | 253.44 | 2,296,264 | +2.40(+0.96%) |
Oct 30, 2018 | 246.33 | 252.28 | 244.71 | 251.04 | 3,327,620 | +3.79(+1.53%) |
Oct 29, 2018 | 266.94 | 266.94 | 244.26 | 247.25 | 3,783,096 | -15.85(-6.03%) |
Oct 26, 2018 | 261.68 | 266.48 | 260.18 | 263.10 | 2,214,068 | -1.17(-0.44%) |
Oct 25, 2018 | 270.14 | 273.02 | 263.45 | 264.27 | 2,726,882 | -4.07(-1.52%) |
Oct 24, 2018 | 282.99 | 282.99 | 267.73 | 268.35 | 2,756,700 | -8.81(-3.18%) |
Oct 23, 2018 | 280.51 | 288.73 | 272.19 | 277.16 | 3,473,276 | -4.68(-1.66%) |
Oct 22, 2018 | 286.02 | 286.02 | 279.85 | 281.84 | 1,631,542 | -1.17(-0.41%) |
Oct 19, 2018 | 282.20 | 284.65 | 281.22 | 283.02 | 1,276,660 | +0.12(+0.04%) |
Oct 18, 2018 | 285.78 | 287.48 | 280.34 | 282.89 | 1,533,883 | -4.66(-1.62%) |
Oct 17, 2018 | 289.55 | 290.82 | 287.48 | 287.55 | 1,370,468 | -3.22(-1.11%) |
Oct 16, 2018 | 286.75 | 291.00 | 285.60 | 290.77 | 997,438 | +5.08(+1.78%) |
Oct 15, 2018 | 282.83 | 288.05 | 282.83 | 285.69 | 1,163,669 | +3.12(+1.10%) |
Oct 12, 2018 | 285.13 | 285.89 | 278.24 | 282.57 | 1,500,200 | +1.17(+0.42%) |
Oct 11, 2018 | 289.02 | 291.52 | 280.32 | 281.39 | 2,246,951 | -9.05(-3.12%) |
Oct 10, 2018 | 299.15 | 299.50 | 290.44 | 290.44 | 2,078,395 | -9.11(-3.04%) |
Oct 09, 2018 | 300.68 | 301.40 | 298.56 | 299.55 | 1,143,608 | -2.26(-0.75%) |
Oct 08, 2018 | 299.19 | 302.29 | 298.65 | 301.81 | 957,114 | +2.35(+0.78%) |
Oct 05, 2018 | 300.40 | 302.65 | 298.12 | 299.46 | 1,030,742 | -1.94(-0.64%) |
Oct 04, 2018 | 299.13 | 301.58 | 298.07 | 301.40 | 1,395,505 | +1.74(+0.58%) |
Oct 03, 2018 | 301.87 | 303.04 | 299.47 | 299.66 | 1,434,758 | -1.41(-0.47%) |
Oct 02, 2018 | 300.68 | 301.77 | 298.74 | 301.07 | 1,112,874 | +0.98(+0.33%) |
Oct 01, 2018 | 299.36 | 300.43 | 297.44 | 300.08 | 938,550 | +1.70(+0.57%) |
Sep 28, 2018 | 298.18 | 300.14 | 297.31 | 298.38 | 2,118,878 | -0.08(-0.03%) |
Sep 27, 2018 | 296.83 | 299.10 | 295.32 | 298.46 | 1,356,549 | +2.73(+0.92%) |
Sep 26, 2018 | 295.83 | 297.44 | 295.31 | 295.73 | 1,344,872 | -0.57(-0.19%) |
Sep 25, 2018 | 291.93 | 297.84 | 291.05 | 296.30 | 1,577,423 | +5.14(+1.77%) |
Sep 24, 2018 | 290.49 | 292.66 | 288.33 | 291.16 | 1,364,402 | -0.07(-0.02%) |
Sep 21, 2018 | 288.13 | 291.44 | 288.13 | 291.23 | 2,174,879 | +3.91(+1.36%) |
Sep 20, 2018 | 293.12 | 293.50 | 283.77 | 287.32 | 2,323,287 | -5.32(-1.82%) |
Sep 19, 2018 | 296.02 | 298.22 | 290.24 | 292.64 | 2,053,635 | -3.38(-1.14%) |
Sep 18, 2018 | 293.25 | 297.43 | 292.80 | 296.02 | 1,332,412 | +3.35(+1.14%) |
Sep 17, 2018 | 290.23 | 292.97 | 289.80 | 292.68 | 1,295,446 | +3.05(+1.05%) |
Sep 14, 2018 | 285.75 | 290.23 | 284.19 | 289.62 | 1,521,186 | +3.90(+1.36%) |
Sep 13, 2018 | 281.79 | 286.22 | 281.68 | 285.72 | 1,496,388 | +5.18(+1.84%) |
Sep 12, 2018 | 277.19 | 281.03 | 277.19 | 280.55 | 1,538,165 | +2.63(+0.95%) |
Sep 11, 2018 | 277.75 | 279.32 | 276.25 | 277.92 | 925,461 | -0.62(-0.22%) |
Sep 10, 2018 | 283.52 | 283.91 | 278.29 | 278.54 | 1,651,022 | -4.81(-1.70%) |
Sep 07, 2018 | 282.92 | 285.38 | 281.94 | 283.35 | 1,498,113 | -0.33(-0.12%) |
Sep 06, 2018 | 277.34 | 284.22 | 277.12 | 283.68 | 1,538,078 | +6.54(+2.36%) |
Sep 05, 2018 | 276.76 | 277.44 | 275.57 | 277.14 | 1,035,069 | -0.50(-0.18%) |
Sep 04, 2018 | 276.00 | 277.94 | 273.92 | 277.64 | 1,098,398 | +1.29(+0.47%) |
Aug 31, 2018 | 276.35 | 276.35 | 276.35 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.71 | 279.84 | 275.08 | 275.87 | 1,643,977 | -2.12(-0.76%) |
Aug 29, 2018 | 278.10 | 278.50 | 276.17 | 277.98 | 1,126,973 | -0.02(-0.01%) |
Aug 28, 2018 | 278.27 | 278.57 | 276.25 | 278.00 | 956,665 | +0.00(+0.00%) |
Aug 27, 2018 | 276.05 | 278.57 | 275.99 | 278.00 | 860,553 | +2.61(+0.95%) |
Aug 24, 2018 | 274.28 | 275.47 | 273.18 | 275.39 | 902,435 | +1.10(+0.40%) |
Aug 23, 2018 | 276.06 | 276.12 | 273.31 | 274.29 | 837,478 | -1.64(-0.59%) |
Aug 22, 2018 | 277.75 | 278.16 | 275.82 | 275.93 | 805,663 | -2.12(-0.76%) |
Aug 21, 2018 | 278.05 | 278.92 | 276.96 | 278.04 | 1,362,222 | +0.15(+0.05%) |
Aug 20, 2018 | 278.79 | 279.40 | 277.55 | 277.90 | 1,023,637 | -0.87(-0.31%) |
Aug 17, 2018 | 279.30 | 280.64 | 278.33 | 278.76 | 1,630,333 | -0.54(-0.19%) |
Aug 16, 2018 | 274.28 | 279.95 | 274.12 | 279.30 | 1,394,506 | +6.99(+2.57%) |
Aug 15, 2018 | 272.88 | 273.35 | 269.51 | 272.31 | 1,541,626 | -0.76(-0.28%) |
Aug 14, 2018 | 269.90 | 274.46 | 269.68 | 273.07 | 1,136,924 | +4.24(+1.58%) |
Aug 13, 2018 | 267.86 | 270.22 | 267.42 | 268.83 | 922,100 | +0.45(+0.17%) |
Aug 10, 2018 | 269.91 | 269.91 | 266.90 | 268.38 | 1,262,242 | -2.22(-0.82%) |
Aug 09, 2018 | 269.81 | 271.28 | 268.00 | 270.60 | 1,223,130 | +0.34(+0.13%) |
Aug 08, 2018 | 272.14 | 272.38 | 269.32 | 270.26 | 1,076,526 | -1.80(-0.66%) |
Aug 07, 2018 | 271.91 | 272.77 | 268.78 | 272.06 | 1,270,024 | +0.42(+0.15%) |
Aug 06, 2018 | 273.09 | 273.09 | 268.86 | 271.64 | 2,026,173 | -3.11(-1.13%) |
Aug 03, 2018 | 276.53 | 276.53 | 273.52 | 274.75 | 1,102,989 | -1.26(-0.46%) |
Aug 02, 2018 | 276.45 | 276.98 | 274.49 | 276.01 | 957,097 | -2.49(-0.90%) |