Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 207.40 | 209.56 | 206.53 | 209.04 | 1,740,513 | +1.37(+0.66%) |
Nov 29, 2018 | 210.79 | 211.32 | 207.51 | 207.67 | 1,240,003 | -3.97(-1.88%) |
Nov 28, 2018 | 206.81 | 211.64 | 205.51 | 211.64 | 1,422,241 | +6.04(+2.94%) |
Nov 27, 2018 | 204.27 | 206.16 | 203.03 | 205.60 | 1,229,135 | +0.17(+0.08%) |
Nov 26, 2018 | 206.19 | 206.41 | 203.65 | 205.42 | 1,267,432 | +1.50(+0.73%) |
Nov 23, 2018 | 202.12 | 206.30 | 201.33 | 203.93 | 545,772 | +0.78(+0.38%) |
Nov 21, 2018 | 203.15 | 203.15 | 203.15 | 0 | +1.10(+0.55%) | |
Nov 20, 2018 | 202.73 | 204.63 | 200.84 | 202.05 | 1,775,023 | -4.53(-2.19%) |
Nov 19, 2018 | 206.72 | 209.03 | 205.10 | 206.57 | 1,156,052 | -0.36(-0.17%) |
Nov 16, 2018 | 207.10 | 208.28 | 205.01 | 206.93 | 1,359,282 | -1.02(-0.49%) |
Nov 15, 2018 | 203.77 | 209.46 | 202.63 | 207.95 | 1,406,959 | +2.42(+1.18%) |
Nov 14, 2018 | 204.97 | 207.49 | 203.55 | 205.53 | 1,512,093 | +2.42(+1.19%) |
Nov 13, 2018 | 201.54 | 205.62 | 200.86 | 203.12 | 1,190,194 | +2.63(+1.31%) |
Nov 12, 2018 | 205.01 | 205.56 | 199.70 | 200.49 | 1,692,990 | -4.35(-2.13%) |
Nov 09, 2018 | 209.04 | 209.59 | 203.25 | 204.84 | 1,856,744 | -4.56(-2.18%) |
Nov 08, 2018 | 210.27 | 211.60 | 207.99 | 209.40 | 1,129,362 | -1.72(-0.81%) |
Nov 07, 2018 | 208.46 | 211.38 | 205.54 | 211.12 | 1,400,113 | +4.12(+1.99%) |
Nov 06, 2018 | 203.14 | 207.37 | 202.58 | 207.00 | 1,372,354 | +3.80(+1.87%) |
Nov 05, 2018 | 202.74 | 204.57 | 202.27 | 203.21 | 1,353,395 | +0.87(+0.43%) |
Nov 02, 2018 | 206.91 | 207.81 | 201.23 | 202.34 | 1,980,972 | -2.17(-1.06%) |
Nov 01, 2018 | 201.74 | 205.51 | 199.32 | 204.51 | 1,684,322 | +3.38(+1.68%) |
Oct 31, 2018 | 199.98 | 203.43 | 199.98 | 201.13 | 1,886,201 | +3.48(+1.76%) |
Oct 30, 2018 | 192.68 | 198.21 | 192.52 | 197.66 | 1,426,769 | +5.01(+2.60%) |
Oct 29, 2018 | 194.94 | 197.06 | 189.78 | 192.65 | 1,485,886 | +0.47(+0.24%) |
Oct 26, 2018 | 192.50 | 195.57 | 189.96 | 192.18 | 1,838,559 | -2.97(-1.52%) |
Oct 25, 2018 | 192.91 | 196.72 | 192.21 | 195.15 | 1,788,656 | +4.18(+2.19%) |
Oct 24, 2018 | 197.74 | 200.29 | 190.65 | 190.97 | 2,375,262 | -8.38(-4.20%) |
Oct 23, 2018 | 196.31 | 200.32 | 193.69 | 199.34 | 2,140,351 | -0.02(-0.01%) |
Oct 22, 2018 | 200.59 | 201.44 | 198.12 | 199.36 | 1,496,636 | -1.28(-0.64%) |
Oct 19, 2018 | 198.68 | 201.50 | 198.06 | 200.64 | 1,852,471 | +2.29(+1.16%) |
Oct 18, 2018 | 203.11 | 203.96 | 197.25 | 198.35 | 2,088,274 | -5.63(-2.76%) |
Oct 17, 2018 | 206.30 | 206.30 | 203.05 | 203.98 | 1,509,173 | -2.48(-1.20%) |
Oct 16, 2018 | 203.49 | 206.62 | 202.36 | 206.47 | 1,886,107 | +4.71(+2.33%) |
Oct 15, 2018 | 201.67 | 202.34 | 200.00 | 201.75 | 2,494,029 | +0.02(+0.01%) |
Oct 12, 2018 | 204.60 | 205.17 | 198.68 | 201.74 | 3,143,505 | +3.27(+1.65%) |
Oct 11, 2018 | 201.29 | 205.11 | 197.91 | 198.47 | 3,000,678 | -3.69(-1.82%) |
Oct 10, 2018 | 209.18 | 209.54 | 202.06 | 202.16 | 2,821,374 | -7.57(-3.61%) |
Oct 09, 2018 | 213.97 | 214.29 | 209.18 | 209.72 | 1,827,567 | -4.78(-2.23%) |
Oct 08, 2018 | 214.44 | 217.80 | 212.49 | 214.51 | 1,673,908 | -0.98(-0.45%) |
Oct 05, 2018 | 218.18 | 218.72 | 212.63 | 215.48 | 1,665,691 | -2.75(-1.26%) |
Oct 04, 2018 | 219.82 | 221.26 | 216.95 | 218.23 | 1,206,465 | -1.71(-0.78%) |
Oct 03, 2018 | 218.48 | 222.15 | 218.47 | 219.94 | 1,390,146 | +1.77(+0.81%) |
Oct 02, 2018 | 218.61 | 219.94 | 217.99 | 218.17 | 1,340,646 | -0.85(-0.39%) |
Oct 01, 2018 | 221.34 | 222.32 | 218.50 | 219.02 | 1,563,440 | -0.78(-0.36%) |
Sep 28, 2018 | 219.01 | 220.16 | 216.81 | 219.80 | 2,013,180 | +0.08(+0.04%) |
Sep 27, 2018 | 220.40 | 221.07 | 218.40 | 219.72 | 1,558,198 | -0.37(-0.17%) |
Sep 26, 2018 | 218.69 | 221.99 | 218.08 | 220.09 | 2,487,720 | +1.74(+0.80%) |
Sep 25, 2018 | 223.02 | 223.21 | 217.99 | 218.35 | 3,199,321 | -4.24(-1.90%) |
Sep 24, 2018 | 225.05 | 225.58 | 221.48 | 222.59 | 1,880,531 | -3.18(-1.41%) |
Sep 21, 2018 | 227.51 | 229.08 | 225.31 | 225.76 | 2,618,218 | +0.47(+0.21%) |
Sep 20, 2018 | 223.32 | 225.99 | 222.87 | 225.30 | 2,606,655 | +3.59(+1.62%) |
Sep 19, 2018 | 220.27 | 222.28 | 217.84 | 221.71 | 3,602,477 | +1.19(+0.54%) |
Sep 18, 2018 | 227.97 | 228.21 | 220.19 | 220.52 | 7,602,093 | -12.92(-5.53%) |
Sep 17, 2018 | 234.85 | 236.65 | 231.56 | 233.44 | 2,435,873 | +0.26(+0.11%) |
Sep 14, 2018 | 231.31 | 234.52 | 231.23 | 233.17 | 1,372,866 | +2.07(+0.90%) |
Sep 13, 2018 | 232.30 | 234.90 | 230.75 | 231.10 | 1,877,025 | +0.17(+0.07%) |
Sep 12, 2018 | 227.62 | 232.11 | 226.92 | 230.93 | 1,706,942 | +3.31(+1.45%) |
Sep 11, 2018 | 227.19 | 228.34 | 225.75 | 227.62 | 1,261,514 | -0.08(-0.04%) |
Sep 10, 2018 | 224.63 | 229.10 | 224.13 | 227.71 | 1,347,316 | +3.18(+1.41%) |
Sep 07, 2018 | 223.64 | 226.68 | 222.78 | 224.53 | 1,333,429 | +0.39(+0.18%) |
Sep 06, 2018 | 222.27 | 224.99 | 221.28 | 224.14 | 1,174,645 | +1.30(+0.58%) |
Sep 05, 2018 | 219.47 | 223.23 | 218.85 | 222.84 | 2,075,125 | +3.16(+1.44%) |
Sep 04, 2018 | 222.05 | 222.08 | 219.26 | 219.68 | 2,077,458 | -2.42(-1.09%) |
Aug 31, 2018 | 222.10 | 222.10 | 222.10 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.29 | 225.72 | 223.83 | 224.64 | 1,286,649 | -0.78(-0.35%) |
Aug 29, 2018 | 225.90 | 226.13 | 224.69 | 225.42 | 1,078,287 | -0.03(-0.01%) |
Aug 28, 2018 | 227.11 | 227.31 | 225.11 | 225.45 | 942,341 | -1.16(-0.51%) |
Aug 27, 2018 | 224.27 | 227.46 | 224.27 | 226.60 | 1,813,314 | +3.53(+1.58%) |
Aug 24, 2018 | 223.66 | 224.03 | 222.58 | 223.07 | 1,170,992 | +0.50(+0.23%) |
Aug 23, 2018 | 224.75 | 225.48 | 221.97 | 222.57 | 1,323,958 | -2.25(-1.00%) |
Aug 22, 2018 | 227.73 | 228.30 | 224.51 | 224.82 | 1,283,113 | -3.80(-1.66%) |
Aug 21, 2018 | 226.50 | 229.69 | 226.50 | 228.62 | 1,387,829 | +2.11(+0.93%) |
Aug 20, 2018 | 225.18 | 227.53 | 225.18 | 226.50 | 1,132,825 | +1.68(+0.75%) |
Aug 17, 2018 | 224.00 | 225.28 | 223.49 | 224.82 | 882,775 | +0.63(+0.28%) |
Aug 16, 2018 | 223.07 | 226.39 | 222.60 | 224.19 | 1,131,563 | +2.52(+1.14%) |
Aug 15, 2018 | 221.30 | 222.17 | 218.41 | 221.67 | 1,005,409 | -0.20(-0.09%) |
Aug 14, 2018 | 219.91 | 224.01 | 219.91 | 221.87 | 1,141,036 | +2.47(+1.12%) |
Aug 13, 2018 | 220.32 | 220.93 | 218.65 | 219.40 | 988,699 | -0.70(-0.32%) |
Aug 10, 2018 | 222.32 | 222.32 | 218.81 | 220.10 | 1,628,910 | -2.77(-1.24%) |
Aug 09, 2018 | 223.96 | 224.94 | 222.86 | 222.87 | 1,225,361 | -0.63(-0.28%) |
Aug 08, 2018 | 225.60 | 226.04 | 223.41 | 223.50 | 976,131 | -2.15(-0.95%) |
Aug 07, 2018 | 223.83 | 227.32 | 222.77 | 225.65 | 1,257,321 | +2.48(+1.11%) |
Aug 06, 2018 | 220.65 | 223.54 | 220.65 | 223.17 | 1,328,790 | +1.65(+0.74%) |
Aug 03, 2018 | 219.07 | 222.21 | 218.68 | 221.52 | 1,056,979 | +2.00(+0.91%) |
Aug 02, 2018 | 218.50 | 220.25 | 217.39 | 219.52 | 1,131,383 | +0.02(+0.01%) |
Aug 01, 2018 | 223.69 | 223.69 | 219.12 | 219.50 | 1,204,589 | -4.34(-1.94%) |
Jul 31, 2018 | 220.80 | 226.35 | 220.71 | 223.85 | 2,072,133 | +4.94(+2.26%) |
Jul 30, 2018 | 219.20 | 222.46 | 218.52 | 218.90 | 1,332,152 | -0.37(-0.17%) |
Jul 27, 2018 | 220.30 | 222.26 | 218.57 | 219.27 | 1,339,595 | -0.36(-0.17%) |
Jul 26, 2018 | 219.59 | 221.25 | 218.21 | 219.63 | 1,654,092 | +0.91(+0.42%) |
Jul 25, 2018 | 215.93 | 219.00 | 215.26 | 218.72 | 2,109,318 | +3.10(+1.44%) |
Jul 24, 2018 | 216.40 | 218.78 | 215.13 | 215.62 | 2,117,888 | +0.39(+0.18%) |
Jul 23, 2018 | 213.82 | 215.65 | 213.26 | 215.22 | 1,325,914 | +1.34(+0.63%) |
Jul 20, 2018 | 214.36 | 214.89 | 212.61 | 213.89 | 1,895,768 | -1.47(-0.68%) |
Jul 19, 2018 | 214.06 | 216.09 | 213.04 | 215.36 | 1,702,272 | +0.33(+0.15%) |
Jul 18, 2018 | 210.84 | 215.63 | 210.56 | 215.03 | 2,074,583 | +4.59(+2.18%) |
Jul 17, 2018 | 209.15 | 210.71 | 208.91 | 210.44 | 1,978,436 | +0.88(+0.42%) |
Jul 16, 2018 | 211.51 | 213.01 | 208.53 | 209.56 | 2,126,591 | -3.25(-1.53%) |
Jul 13, 2018 | 211.22 | 213.85 | 211.04 | 212.81 | 1,080,223 | +0.97(+0.46%) |
Jul 12, 2018 | 211.02 | 212.81 | 209.04 | 211.85 | 1,464,348 | +2.25(+1.07%) |
Jul 11, 2018 | 212.35 | 212.56 | 209.04 | 209.60 | 1,531,508 | -4.95(-2.31%) |
Jul 10, 2018 | 214.31 | 215.95 | 213.33 | 214.55 | 1,310,368 | +0.66(+0.31%) |
Jul 09, 2018 | 208.68 | 214.37 | 208.47 | 213.90 | 1,904,493 | +6.07(+2.92%) |
Jul 06, 2018 | 208.10 | 208.75 | 205.16 | 207.82 | 1,740,783 | -0.28(-0.14%) |
Jul 05, 2018 | 207.89 | 208.61 | 205.31 | 208.10 | 1,780,807 | +0.88(+0.43%) |
Jul 03, 2018 | 207.22 | 207.22 | 207.22 | 0 | -1.62(-0.78%) | |
Jul 02, 2018 | 205.18 | 209.06 | 205.08 | 208.84 | 1,743,484 | +2.12(+1.03%) |
Jun 29, 2018 | 207.73 | 210.08 | 206.67 | 206.72 | 2,791,171 | +0.35(+0.17%) |
Jun 28, 2018 | 205.91 | 207.63 | 202.51 | 206.37 | 4,468,001 | -2.80(-1.34%) |
Jun 27, 2018 | 215.63 | 217.26 | 209.07 | 209.17 | 2,852,121 | -6.46(-3.00%) |
Jun 26, 2018 | 214.50 | 216.62 | 212.77 | 215.63 | 2,146,566 | +2.11(+0.99%) |
Jun 25, 2018 | 218.26 | 218.80 | 211.20 | 213.52 | 3,958,159 | -6.59(-2.99%) |
Jun 22, 2018 | 225.69 | 225.91 | 219.87 | 220.11 | 2,952,394 | -3.91(-1.75%) |
Jun 21, 2018 | 228.38 | 228.64 | 223.06 | 224.03 | 4,035,950 | -4.28(-1.87%) |
Jun 20, 2018 | 233.64 | 233.64 | 228.00 | 228.31 | 4,300,979 | -6.32(-2.69%) |
Jun 19, 2018 | 237.38 | 237.46 | 231.55 | 234.62 | 3,478,271 | -4.79(-2.00%) |
Jun 18, 2018 | 238.89 | 240.31 | 237.52 | 239.42 | 1,537,077 | -0.81(-0.34%) |
Jun 15, 2018 | 240.62 | 239.25 | 240.23 | 1,501,779 | +0.98(+0.41%) | |
Jun 14, 2018 | 239.72 | 239.79 | 237.32 | 239.25 | 1,118,470 | +0.51(+0.21%) |
Jun 13, 2018 | 241.51 | 241.56 | 238.21 | 238.74 | 1,263,814 | -2.37(-0.98%) |
Jun 12, 2018 | 239.35 | 242.14 | 238.98 | 241.11 | 1,962,200 | +3.23(+1.36%) |
Jun 11, 2018 | 236.21 | 239.19 | 236.21 | 237.88 | 1,568,213 | +1.65(+0.70%) |
Jun 08, 2018 | 233.34 | 236.46 | 233.14 | 236.22 | 1,345,537 | +2.63(+1.13%) |
Jun 07, 2018 | 233.63 | 236.65 | 231.52 | 233.59 | 1,927,684 | +0.64(+0.27%) |
Jun 06, 2018 | 233.13 | 228.38 | 232.95 | 1,206,596 | +4.13(+1.81%) | |
Jun 05, 2018 | 228.42 | 229.50 | 226.78 | 228.82 | 1,050,483 | +0.11(+0.05%) |
Jun 04, 2018 | 231.28 | 232.91 | 228.50 | 228.71 | 1,012,421 | -1.56(-0.68%) |
Jun 01, 2018 | 228.43 | 231.37 | 228.00 | 230.28 | 1,293,519 | +4.07(+1.80%) |
May 31, 2018 | 230.23 | 230.23 | 225.92 | 226.21 | 1,432,693 | -3.60(-1.56%) |
May 30, 2018 | 225.85 | 230.81 | 225.74 | 229.80 | 1,323,584 | +4.97(+2.21%) |
May 29, 2018 | 227.22 | 228.33 | 223.66 | 224.84 | 1,277,173 | -3.53(-1.55%) |
May 25, 2018 | 228.37 | 228.37 | 228.37 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 227.17 | 228.83 | 225.64 | 228.59 | 1,647,827 | +1.15(+0.51%) |
May 23, 2018 | 228.84 | 228.84 | 225.75 | 227.43 | 1,218,614 | -1.93(-0.84%) |
May 22, 2018 | 231.68 | 232.73 | 229.14 | 229.36 | 1,062,084 | -1.88(-0.81%) |
May 21, 2018 | 227.91 | 231.49 | 227.62 | 231.24 | 1,524,430 | +4.73(+2.09%) |
May 18, 2018 | 225.08 | 226.76 | 224.02 | 226.51 | 1,316,819 | +0.90(+0.40%) |
May 17, 2018 | 224.91 | 227.22 | 224.54 | 225.61 | 1,193,777 | +1.22(+0.54%) |
May 16, 2018 | 224.99 | 225.84 | 223.87 | 224.39 | 1,212,728 | -0.20(-0.09%) |
May 15, 2018 | 226.53 | 226.62 | 223.60 | 224.59 | 1,804,137 | -3.64(-1.60%) |
May 14, 2018 | 229.37 | 230.44 | 227.69 | 228.23 | 1,153,586 | +0.41(+0.18%) |
May 11, 2018 | 225.39 | 229.00 | 225.16 | 227.82 | 2,137,785 | +2.91(+1.29%) |
May 10, 2018 | 222.15 | 225.38 | 221.97 | 224.92 | 1,357,823 | +3.21(+1.45%) |
May 09, 2018 | 220.75 | 221.84 | 218.91 | 221.71 | 1,529,352 | +2.02(+0.92%) |
May 08, 2018 | 218.82 | 222.77 | 218.74 | 219.70 | 1,836,543 | -1.06(-0.48%) |
May 07, 2018 | 223.09 | 224.03 | 220.02 | 220.76 | 1,441,157 | -1.65(-0.74%) |
May 04, 2018 | 218.43 | 223.50 | 216.63 | 222.41 | 1,089,769 | +2.53(+1.15%) |
May 03, 2018 | 217.25 | 221.38 | 214.85 | 219.88 | 1,492,677 | +1.41(+0.64%) |
May 02, 2018 | 221.36 | 221.48 | 216.78 | 218.47 | 1,610,030 | -3.69(-1.66%) |
May 01, 2018 | 224.49 | 225.47 | 220.89 | 222.16 | 1,761,350 | -2.31(-1.03%) |
Apr 30, 2018 | 228.00 | 229.68 | 223.98 | 224.46 | 1,765,756 | -2.84(-1.25%) |
Apr 27, 2018 | 224.22 | 227.81 | 223.11 | 227.31 | 1,369,563 | +3.09(+1.38%) |
Apr 26, 2018 | 224.46 | 227.50 | 222.09 | 224.22 | 1,881,463 | +0.03(+0.01%) |
Apr 25, 2018 | 222.89 | 225.20 | 221.17 | 224.19 | 1,449,329 | +1.22(+0.55%) |
Apr 24, 2018 | 227.36 | 230.54 | 220.87 | 222.97 | 2,001,934 | -2.96(-1.31%) |
Apr 23, 2018 | 224.59 | 226.44 | 223.98 | 225.94 | 896,376 | +1.54(+0.69%) |
Apr 20, 2018 | 228.56 | 229.25 | 222.92 | 224.39 | 1,665,667 | -4.06(-1.78%) |
Apr 19, 2018 | 231.53 | 231.53 | 226.63 | 228.45 | 1,634,254 | -3.58(-1.54%) |
Apr 18, 2018 | 229.03 | 233.79 | 227.03 | 232.03 | 2,407,563 | +3.21(+1.40%) |
Apr 17, 2018 | 228.57 | 229.87 | 227.35 | 228.82 | 1,488,517 | +1.79(+0.79%) |
Apr 16, 2018 | 223.03 | 227.99 | 223.03 | 227.03 | 1,560,962 | +5.03(+2.27%) |
Apr 13, 2018 | 221.21 | 224.24 | 220.74 | 222.00 | 1,819,107 | +2.34(+1.07%) |
Apr 12, 2018 | 217.51 | 221.18 | 217.41 | 219.66 | 1,286,333 | +3.55(+1.64%) |
Apr 11, 2018 | 214.40 | 216.93 | 214.09 | 216.11 | 997,739 | +0.00(+0.00%) |
Apr 10, 2018 | 216.11 | 218.61 | 215.16 | 216.11 | 1,836,017 | +3.34(+1.57%) |
Apr 09, 2018 | 214.02 | 216.46 | 212.53 | 212.77 | 1,525,670 | +0.03(+0.01%) |
Apr 06, 2018 | 217.27 | 217.59 | 210.40 | 212.74 | 1,593,578 | -6.16(-2.81%) |
Apr 05, 2018 | 217.30 | 219.69 | 215.38 | 218.90 | 1,270,142 | +2.10(+0.97%) |
Apr 04, 2018 | 214.76 | 217.11 | 211.14 | 216.80 | 2,232,957 | -2.07(-0.95%) |
Apr 03, 2018 | 217.22 | 219.10 | 215.28 | 218.87 | 1,695,946 | +2.31(+1.06%) |
Apr 02, 2018 | 217.19 | 219.63 | 213.57 | 216.56 | 2,272,980 | -1.46(-0.67%) |
Mar 29, 2018 | 218.03 | 218.03 | 218.03 | 0 | +4.82(+2.26%) | |
Mar 28, 2018 | 213.06 | 215.20 | 211.05 | 213.20 | 2,072,533 | +0.15(+0.07%) |
Mar 27, 2018 | 218.22 | 219.06 | 211.73 | 213.06 | 2,100,259 | -4.73(-2.17%) |
Mar 26, 2018 | 212.25 | 218.00 | 210.23 | 217.79 | 2,927,912 | +9.42(+4.52%) |
Mar 23, 2018 | 215.26 | 216.78 | 207.85 | 208.37 | 2,936,384 | -6.16(-2.87%) |
Mar 22, 2018 | 223.37 | 223.37 | 213.74 | 214.54 | 4,677,925 | -11.58(-5.12%) |
Mar 21, 2018 | 229.05 | 234.27 | 226.11 | 226.12 | 5,333,079 | -2.70(-1.18%) |
Mar 20, 2018 | 227.51 | 230.65 | 226.44 | 228.81 | 3,720,120 | +2.16(+0.95%) |
Mar 19, 2018 | 229.55 | 223.65 | 226.65 | 2,183,419 | -2.20(-0.96%) | |
Mar 16, 2018 | 225.63 | 230.75 | 225.21 | 228.85 | 2,386,540 | +4.20(+1.87%) |
Mar 15, 2018 | 224.78 | 228.48 | 224.48 | 224.65 | 1,907,538 | +0.44(+0.20%) |
Mar 14, 2018 | 229.04 | 229.28 | 223.89 | 224.20 | 1,695,229 | -3.50(-1.54%) |
Mar 13, 2018 | 224.81 | 229.49 | 224.08 | 227.71 | 2,147,965 | +3.84(+1.72%) |
Mar 12, 2018 | 224.35 | 225.64 | 223.06 | 223.87 | 1,406,454 | -0.53(-0.23%) |
Mar 09, 2018 | 220.13 | 224.64 | 218.78 | 224.39 | 1,811,471 | +6.49(+2.98%) |
Mar 08, 2018 | 219.28 | 219.29 | 214.01 | 217.90 | 2,006,678 | -1.10(-0.50%) |
Mar 07, 2018 | 219.00 | 1,818,857 | -1.23(-0.56%) | |||
Mar 06, 2018 | 220.71 | 221.66 | 218.91 | 220.23 | 1,582,680 | +1.00(+0.45%) |
Mar 05, 2018 | 216.93 | 220.29 | 214.93 | 219.23 | 1,174,425 | +0.57(+0.26%) |
Mar 02, 2018 | 218.91 | 220.03 | 215.66 | 218.66 | 1,909,048 | -2.17(-0.98%) |
Mar 01, 2018 | 223.23 | 226.96 | 219.73 | 220.83 | 2,143,569 | -2.46(-1.10%) |
Feb 28, 2018 | 226.14 | 227.93 | 223.15 | 223.28 | 1,919,508 | -2.11(-0.94%) |
Feb 27, 2018 | 230.73 | 231.90 | 225.28 | 225.39 | 1,537,967 | -5.23(-2.27%) |
Feb 26, 2018 | 229.25 | 231.20 | 226.53 | 230.62 | 1,692,829 | +2.08(+0.91%) |
Feb 23, 2018 | 224.92 | 228.56 | 224.27 | 228.55 | 1,994,051 | +6.15(+2.77%) |
Feb 22, 2018 | 222.39 | 1,526,754 | +1.93(+0.88%) | |||
Feb 21, 2018 | 218.38 | 224.50 | 218.36 | 220.46 | 1,391,602 | +2.10(+0.96%) |
Feb 20, 2018 | 221.37 | 217.70 | 218.36 | 1,241,947 | -2.91(-1.31%) | |
Feb 16, 2018 | 221.27 | 221.27 | 221.27 | 0 | -0.76(-0.34%) | |
Feb 15, 2018 | 219.21 | 222.12 | 216.27 | 222.03 | 1,884,567 | +3.81(+1.75%) |
Feb 14, 2018 | 217.25 | 219.58 | 216.43 | 218.22 | 2,005,321 | +0.45(+0.21%) |
Feb 13, 2018 | 218.86 | 217.76 | 1,673,688 | +0.35(+0.16%) | ||
Feb 12, 2018 | 214.58 | 218.72 | 213.31 | 217.41 | 2,941,462 | +4.18(+1.96%) |
Feb 09, 2018 | 213.58 | 216.57 | 204.97 | 213.23 | 5,687,143 | -3.58(-1.65%) |
Feb 08, 2018 | 228.03 | 228.03 | 216.69 | 216.81 | 3,018,410 | -10.76(-4.73%) |
Feb 07, 2018 | 225.59 | 230.59 | 225.18 | 227.58 | 1,670,622 | +0.88(+0.39%) |
Feb 06, 2018 | 221.50 | 230.24 | 219.75 | 226.70 | 3,707,352 | -1.35(-0.59%) |
Feb 05, 2018 | 228.78 | 234.25 | 225.63 | 228.05 | 2,524,613 | -3.81(-1.64%) |
Feb 02, 2018 | 236.12 | 236.72 | 231.72 | 231.85 | 1,826,477 | -5.40(-2.28%) |
Feb 01, 2018 | 233.92 | 240.73 | 233.18 | 237.25 | 2,558,208 | -0.59(-0.25%) |
Jan 31, 2018 | 238.95 | 242.09 | 237.10 | 237.84 | 1,887,204 | +0.92(+0.39%) |
Jan 30, 2018 | 241.52 | 241.66 | 235.15 | 236.92 | 2,709,579 | -5.64(-2.33%) |
Jan 29, 2018 | 242.39 | 245.16 | 242.18 | 242.56 | 1,272,702 | -1.05(-0.43%) |
Jan 26, 2018 | 243.31 | 243.75 | 240.75 | 243.62 | 1,679,839 | +0.73(+0.30%) |
Jan 25, 2018 | 245.65 | 245.65 | 241.73 | 242.88 | 1,769,508 | -2.15(-0.88%) |
Jan 24, 2018 | 246.87 | 247.27 | 243.59 | 245.03 | 1,517,743 | -1.46(-0.59%) |
Jan 23, 2018 | 248.24 | 248.24 | 245.85 | 246.49 | 1,297,552 | -1.69(-0.68%) |
Jan 22, 2018 | 247.42 | 248.37 | 245.84 | 248.18 | 1,110,339 | -0.39(-0.16%) |
Jan 19, 2018 | 247.18 | 248.62 | 244.49 | 248.57 | 1,567,520 | +1.94(+0.79%) |
Jan 18, 2018 | 246.71 | 248.88 | 245.25 | 246.63 | 2,049,115 | +0.63(+0.25%) |
Jan 17, 2018 | 245.24 | 246.38 | 242.89 | 246.01 | 1,520,836 | +1.73(+0.71%) |
Jan 16, 2018 | 246.71 | 247.52 | 242.13 | 244.28 | 1,841,398 | -2.06(-0.84%) |
Jan 12, 2018 | 246.33 | 246.33 | 246.33 | 0 | +0.60(+0.24%) | |
Jan 11, 2018 | 243.30 | 245.75 | 242.50 | 245.74 | 1,822,958 | +2.88(+1.19%) |
Jan 10, 2018 | 242.85 | 1,814,725 | +0.24(+0.10%) | |||
Jan 09, 2018 | 244.66 | 245.56 | 241.94 | 242.62 | 1,818,147 | -0.83(-0.34%) |
Jan 08, 2018 | 243.66 | 244.81 | 241.84 | 243.44 | 2,158,114 | +2.48(+1.03%) |
Jan 05, 2018 | 241.26 | 245.92 | 238.88 | 240.96 | 3,160,610 | +0.94(+0.39%) |
Jan 04, 2018 | 237.67 | 241.24 | 237.41 | 240.02 | 2,869,461 | +3.68(+1.56%) |
Jan 03, 2018 | 233.11 | 237.02 | 231.98 | 236.34 | 2,372,087 | +2.92(+1.25%) |
Jan 02, 2018 | 227.29 | 233.42 | 226.53 | 233.42 | 2,716,045 | +7.30(+3.23%) |
Dec 29, 2017 | 226.12 | 226.12 | 226.12 | 0 | +1.11(+0.49%) | |
Dec 28, 2017 | 226.53 | 227.10 | 224.06 | 225.01 | 1,106,012 | -1.55(-0.68%) |
Dec 27, 2017 | 226.77 | 226.85 | 225.46 | 226.56 | 982,359 | +0.35(+0.16%) |
Dec 26, 2017 | 226.90 | 227.67 | 225.82 | 226.21 | 834,384 | -0.34(-0.15%) |
Dec 22, 2017 | 227.04 | 227.94 | 225.78 | 226.55 | 1,480,164 | -0.13(-0.06%) |
Dec 21, 2017 | 230.01 | 231.16 | 225.41 | 226.69 | 3,591,598 | -0.82(-0.36%) |
Dec 20, 2017 | 228.89 | 229.47 | 223.45 | 227.50 | 6,507,455 | +7.73(+3.52%) |
Dec 19, 2017 | 220.66 | 217.79 | 219.78 | 2,561,642 | +0.57(+0.26%) | |
Dec 18, 2017 | 220.19 | 220.87 | 218.47 | 219.20 | 2,182,000 | +1.69(+0.78%) |
Dec 15, 2017 | 217.93 | 219.05 | 217.07 | 217.52 | 2,457,669 | +1.40(+0.65%) |
Dec 14, 2017 | 219.49 | 220.03 | 215.94 | 216.11 | 1,696,797 | -3.19(-1.45%) |
Dec 13, 2017 | 217.83 | 220.63 | 217.02 | 219.30 | 1,328,902 | +2.28(+1.05%) |
Dec 12, 2017 | 217.02 | 218.71 | 215.68 | 217.02 | 1,910,344 | +0.81(+0.37%) |
Dec 11, 2017 | 217.18 | 218.48 | 214.99 | 216.21 | 1,569,505 | -1.92(-0.88%) |
Dec 08, 2017 | 217.72 | 218.38 | 216.40 | 218.13 | 1,320,521 | +1.75(+0.81%) |
Dec 07, 2017 | 213.77 | 217.27 | 213.18 | 216.39 | 1,362,733 | +2.63(+1.23%) |
Dec 06, 2017 | 212.18 | 215.00 | 211.29 | 213.75 | 1,684,672 | +0.89(+0.42%) |
Dec 05, 2017 | 215.48 | 216.58 | 212.56 | 212.86 | 1,760,323 | -3.30(-1.53%) |
Dec 04, 2017 | 212.29 | 219.79 | 211.40 | 216.16 | 3,372,060 | +7.42(+3.56%) |