Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 168.01 | 168.79 | 165.85 | 168.12 | 7,055,038 | -3.67(-2.14%) |
Nov 29, 2018 | 172.82 | 174.08 | 170.29 | 171.78 | 3,021,070 | -2.38(-1.37%) |
Nov 28, 2018 | 171.08 | 174.25 | 168.79 | 174.16 | 4,284,768 | +4.13(+2.43%) |
Nov 27, 2018 | 169.82 | 170.89 | 168.20 | 170.04 | 2,670,506 | -0.61(-0.36%) |
Nov 26, 2018 | 167.86 | 171.43 | 167.44 | 170.64 | 3,575,026 | +4.60(+2.77%) |
Nov 23, 2018 | 168.25 | 168.47 | 165.90 | 166.04 | 2,121,244 | -3.07(-1.82%) |
Nov 21, 2018 | 169.12 | 169.12 | 169.12 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.31 | 172.00 | 167.14 | 168.01 | 6,276,237 | -6.04(-3.47%) |
Nov 19, 2018 | 177.22 | 177.63 | 173.29 | 174.05 | 3,892,678 | -3.42(-1.93%) |
Nov 16, 2018 | 178.19 | 179.78 | 175.92 | 177.47 | 3,222,410 | -1.42(-0.80%) |
Nov 15, 2018 | 177.19 | 179.56 | 175.02 | 178.90 | 4,850,615 | +1.10(+0.62%) |
Nov 14, 2018 | 181.09 | 182.06 | 174.24 | 177.80 | 6,528,345 | -2.25(-1.25%) |
Nov 13, 2018 | 179.48 | 184.03 | 177.66 | 180.05 | 7,952,216 | -0.88(-0.49%) |
Nov 12, 2018 | 194.93 | 195.20 | 180.12 | 180.93 | 12,542,551 | -14.58(-7.46%) |
Nov 09, 2018 | 203.44 | 203.44 | 195.19 | 195.50 | 4,238,503 | -7.90(-3.89%) |
Nov 08, 2018 | 202.83 | 205.52 | 202.48 | 203.41 | 2,738,791 | +0.32(+0.16%) |
Nov 07, 2018 | 202.00 | 204.41 | 199.23 | 203.08 | 4,002,315 | +2.71(+1.35%) |
Nov 06, 2018 | 200.37 | 201.53 | 199.37 | 200.38 | 2,591,602 | -0.46(-0.23%) |
Nov 05, 2018 | 200.48 | 202.92 | 199.28 | 200.83 | 2,921,444 | -0.85(-0.42%) |
Nov 02, 2018 | 201.96 | 203.44 | 198.70 | 201.68 | 4,212,537 | +2.39(+1.20%) |
Nov 01, 2018 | 198.23 | 200.97 | 197.98 | 199.29 | 2,912,019 | +1.40(+0.71%) |
Oct 31, 2018 | 194.84 | 201.08 | 194.41 | 197.89 | 4,976,286 | +5.35(+2.78%) |
Oct 30, 2018 | 189.65 | 193.48 | 188.82 | 192.54 | 4,438,357 | +4.21(+2.23%) |
Oct 29, 2018 | 188.04 | 191.60 | 186.19 | 188.34 | 3,733,484 | +1.87(+1.00%) |
Oct 26, 2018 | 185.04 | 188.61 | 183.98 | 186.47 | 4,052,071 | -1.45(-0.77%) |
Oct 25, 2018 | 185.51 | 189.39 | 184.69 | 187.92 | 3,618,751 | +4.24(+2.31%) |
Oct 24, 2018 | 191.54 | 192.24 | 182.99 | 183.68 | 4,728,411 | -8.24(-4.29%) |
Oct 23, 2018 | 190.18 | 192.76 | 188.19 | 191.91 | 3,778,708 | -2.67(-1.37%) |
Oct 22, 2018 | 199.26 | 200.96 | 194.51 | 194.58 | 3,116,792 | -4.71(-2.36%) |
Oct 19, 2018 | 197.79 | 200.46 | 196.85 | 199.29 | 3,142,234 | +1.77(+0.89%) |
Oct 18, 2018 | 199.76 | 200.84 | 196.56 | 197.52 | 3,411,376 | -2.92(-1.46%) |
Oct 17, 2018 | 193.64 | 200.99 | 193.22 | 200.45 | 5,641,163 | +5.78(+2.97%) |
Oct 16, 2018 | 192.60 | 194.93 | 189.93 | 194.67 | 6,745,806 | +5.69(+3.01%) |
Oct 15, 2018 | 188.30 | 190.66 | 187.07 | 188.98 | 3,796,110 | +1.19(+0.63%) |
Oct 12, 2018 | 190.54 | 191.40 | 185.68 | 187.79 | 4,739,602 | +0.79(+0.42%) |
Oct 11, 2018 | 188.08 | 189.69 | 185.23 | 187.00 | 7,079,988 | -1.69(-0.89%) |
Oct 10, 2018 | 196.02 | 196.37 | 188.40 | 188.69 | 4,503,132 | -7.04(-3.60%) |
Oct 09, 2018 | 197.56 | 197.67 | 195.40 | 195.73 | 2,121,621 | -2.14(-1.08%) |
Oct 08, 2018 | 196.92 | 199.25 | 195.37 | 197.87 | 2,873,403 | -0.32(-0.16%) |
Oct 05, 2018 | 200.20 | 200.56 | 196.87 | 198.19 | 1,961,803 | -1.55(-0.78%) |
Oct 04, 2018 | 201.31 | 203.19 | 197.91 | 199.74 | 3,307,012 | -0.26(-0.13%) |
Oct 03, 2018 | 199.98 | 201.75 | 198.95 | 200.01 | 2,931,670 | +1.50(+0.76%) |
Oct 02, 2018 | 197.81 | 198.73 | 196.66 | 198.50 | 2,588,270 | +0.65(+0.33%) |
Oct 01, 2018 | 198.64 | 199.84 | 197.57 | 197.85 | 2,791,728 | +0.96(+0.49%) |
Sep 28, 2018 | 198.22 | 199.67 | 196.51 | 196.90 | 3,527,967 | -3.07(-1.54%) |
Sep 27, 2018 | 200.88 | 201.82 | 199.78 | 199.97 | 2,791,481 | -1.00(-0.50%) |
Sep 26, 2018 | 204.56 | 204.59 | 200.41 | 200.97 | 2,701,706 | -3.18(-1.56%) |
Sep 25, 2018 | 206.03 | 206.03 | 203.91 | 204.15 | 2,281,537 | -0.35(-0.17%) |
Sep 24, 2018 | 206.12 | 207.00 | 203.92 | 204.50 | 2,342,494 | -2.14(-1.04%) |
Sep 21, 2018 | 209.03 | 209.44 | 206.20 | 206.65 | 4,282,349 | -1.81(-0.87%) |
Sep 20, 2018 | 208.10 | 209.43 | 207.25 | 208.45 | 2,850,344 | +1.60(+0.77%) |
Sep 19, 2018 | 201.87 | 207.47 | 201.53 | 206.86 | 4,231,076 | +5.88(+2.92%) |
Sep 18, 2018 | 200.51 | 201.43 | 198.94 | 200.98 | 2,844,638 | +0.88(+0.44%) |
Sep 17, 2018 | 201.43 | 202.10 | 199.59 | 200.10 | 2,185,230 | -1.19(-0.59%) |
Sep 14, 2018 | 201.15 | 202.44 | 200.87 | 201.29 | 2,537,726 | +0.80(+0.40%) |
Sep 13, 2018 | 201.52 | 201.82 | 199.82 | 200.49 | 3,413,839 | +0.16(+0.08%) |
Sep 12, 2018 | 202.75 | 203.70 | 199.59 | 200.33 | 4,074,092 | -1.81(-0.89%) |
Sep 11, 2018 | 202.54 | 203.41 | 200.78 | 202.14 | 3,097,090 | -1.49(-0.73%) |
Sep 10, 2018 | 206.35 | 206.78 | 203.48 | 203.63 | 2,219,018 | -1.76(-0.85%) |
Sep 07, 2018 | 206.39 | 206.91 | 204.31 | 205.39 | 2,223,970 | -0.54(-0.26%) |
Sep 06, 2018 | 208.10 | 209.53 | 205.36 | 205.93 | 3,019,607 | -2.67(-1.28%) |
Sep 05, 2018 | 208.11 | 210.25 | 207.37 | 208.59 | 2,382,628 | -0.09(-0.04%) |
Sep 04, 2018 | 208.77 | 209.09 | 205.99 | 208.68 | 2,373,016 | -0.13(-0.06%) |
Aug 31, 2018 | 208.81 | 208.81 | 208.81 | 0 | -1.40(-0.66%) | |
Aug 30, 2018 | 211.44 | 211.72 | 209.58 | 210.21 | 2,236,651 | -1.76(-0.83%) |
Aug 29, 2018 | 212.54 | 213.19 | 211.01 | 211.97 | 2,177,170 | -0.15(-0.07%) |
Aug 28, 2018 | 212.72 | 214.49 | 211.43 | 212.12 | 3,371,982 | -0.20(-0.10%) |
Aug 27, 2018 | 207.41 | 213.24 | 207.03 | 212.32 | 4,691,729 | +6.56(+3.19%) |
Aug 24, 2018 | 207.73 | 208.12 | 205.40 | 205.76 | 2,226,078 | -1.08(-0.52%) |
Aug 23, 2018 | 209.21 | 209.41 | 206.40 | 206.84 | 2,359,491 | -2.62(-1.25%) |
Aug 22, 2018 | 208.19 | 209.75 | 207.92 | 209.46 | 2,137,752 | +0.60(+0.29%) |
Aug 21, 2018 | 205.92 | 209.63 | 205.92 | 208.86 | 2,784,630 | +2.51(+1.22%) |
Aug 20, 2018 | 204.90 | 206.52 | 204.85 | 206.35 | 2,976,532 | +2.10(+1.03%) |
Aug 17, 2018 | 203.49 | 204.54 | 202.72 | 204.25 | 2,407,757 | +0.33(+0.16%) |
Aug 16, 2018 | 201.88 | 204.17 | 201.68 | 203.91 | 2,783,456 | +3.28(+1.64%) |
Aug 15, 2018 | 200.72 | 202.64 | 199.81 | 200.63 | 3,678,067 | -0.27(-0.13%) |
Aug 14, 2018 | 198.97 | 201.61 | 198.93 | 200.90 | 2,694,126 | +2.36(+1.19%) |
Aug 13, 2018 | 200.84 | 201.19 | 198.29 | 198.54 | 3,042,883 | -2.41(-1.20%) |
Aug 10, 2018 | 202.14 | 202.56 | 199.63 | 200.95 | 4,414,793 | -3.65(-1.78%) |
Aug 09, 2018 | 206.85 | 207.28 | 204.26 | 204.60 | 3,372,964 | -2.27(-1.10%) |
Aug 08, 2018 | 208.40 | 209.31 | 206.74 | 206.86 | 2,882,300 | -1.28(-0.61%) |
Aug 07, 2018 | 207.63 | 209.57 | 206.97 | 208.14 | 2,741,783 | +1.66(+0.81%) |
Aug 06, 2018 | 204.91 | 207.40 | 204.82 | 206.48 | 2,581,895 | +1.61(+0.79%) |
Aug 03, 2018 | 205.18 | 206.12 | 204.34 | 204.87 | 3,488,574 | +0.09(+0.04%) |
Aug 02, 2018 | 204.73 | 205.85 | 203.71 | 204.78 | 2,947,885 | -1.79(-0.87%) |
Aug 01, 2018 | 208.73 | 209.52 | 206.35 | 206.57 | 2,868,612 | -1.22(-0.59%) |
Jul 31, 2018 | 209.60 | 209.60 | 207.02 | 207.79 | 2,860,918 | -1.33(-0.64%) |
Jul 30, 2018 | 208.29 | 209.81 | 207.32 | 209.12 | 2,804,161 | +1.15(+0.55%) |
Jul 27, 2018 | 208.26 | 208.99 | 206.53 | 207.98 | 2,284,810 | +0.46(+0.22%) |
Jul 26, 2018 | 207.42 | 208.58 | 206.92 | 207.51 | 2,154,408 | +0.37(+0.18%) |
Jul 25, 2018 | 205.67 | 207.28 | 204.75 | 207.14 | 2,493,885 | +0.71(+0.34%) |
Jul 24, 2018 | 207.84 | 205.14 | 206.44 | 3,299,216 | +1.85(+0.91%) | |
Jul 23, 2018 | 202.87 | 205.54 | 202.79 | 204.58 | 3,186,384 | +1.81(+0.89%) |
Jul 20, 2018 | 200.42 | 203.08 | 200.24 | 202.77 | 3,067,537 | +1.80(+0.90%) |
Jul 19, 2018 | 202.26 | 203.03 | 200.40 | 200.97 | 5,300,399 | -1.41(-0.70%) |
Jul 18, 2018 | 203.34 | 204.53 | 201.42 | 202.38 | 7,025,920 | +0.19(+0.10%) |
Jul 17, 2018 | 202.59 | 204.12 | 198.55 | 202.18 | 10,600,909 | -0.37(-0.18%) |
Jul 16, 2018 | 198.84 | 202.55 | 198.44 | 202.55 | 3,736,705 | +4.40(+2.22%) |
Jul 13, 2018 | 198.34 | 200.08 | 195.98 | 198.15 | 2,906,542 | -0.71(-0.36%) |
Jul 12, 2018 | 199.22 | 199.22 | 197.59 | 198.86 | 2,540,114 | +1.36(+0.69%) |
Jul 11, 2018 | 197.58 | 198.88 | 197.09 | 197.49 | 2,886,802 | -1.04(-0.52%) |
Jul 10, 2018 | 199.54 | 200.30 | 197.66 | 198.53 | 2,883,493 | -1.00(-0.50%) |
Jul 09, 2018 | 195.48 | 199.71 | 195.16 | 199.53 | 3,134,767 | +5.43(+2.80%) |
Jul 06, 2018 | 193.01 | 195.34 | 192.43 | 194.10 | 2,109,911 | +0.92(+0.48%) |
Jul 05, 2018 | 193.85 | 194.41 | 192.34 | 193.19 | 2,534,887 | +0.31(+0.16%) |
Jul 03, 2018 | 192.87 | 192.87 | 192.87 | 0 | -2.52(-1.29%) | |
Jul 02, 2018 | 192.32 | 195.46 | 191.57 | 195.39 | 1,968,345 | +2.35(+1.22%) |
Jun 29, 2018 | 196.39 | 197.06 | 192.93 | 193.04 | 3,879,541 | -2.49(-1.28%) |
Jun 28, 2018 | 192.76 | 196.62 | 192.17 | 195.53 | 3,509,881 | +2.84(+1.47%) |
Jun 27, 2018 | 193.83 | 197.32 | 192.66 | 192.69 | 3,546,663 | -1.22(-0.63%) |
Jun 26, 2018 | 194.09 | 194.99 | 191.77 | 193.92 | 3,075,743 | +0.03(+0.02%) |
Jun 25, 2018 | 196.48 | 197.03 | 192.88 | 193.88 | 4,362,114 | -3.92(-1.98%) |
Jun 22, 2018 | 199.35 | 201.73 | 197.42 | 197.81 | 3,304,745 | -0.84(-0.42%) |
Jun 21, 2018 | 198.13 | 199.91 | 196.54 | 198.65 | 3,535,910 | -0.74(-0.37%) |
Jun 20, 2018 | 201.22 | 201.24 | 198.63 | 199.38 | 3,058,544 | -0.44(-0.22%) |
Jun 19, 2018 | 199.73 | 200.45 | 197.93 | 199.82 | 3,800,995 | -2.69(-1.33%) |
Jun 18, 2018 | 201.46 | 202.75 | 200.54 | 202.51 | 2,655,245 | -0.46(-0.23%) |
Jun 15, 2018 | 204.48 | 201.15 | 202.97 | 5,413,894 | -1.51(-0.74%) | |
Jun 14, 2018 | 206.43 | 206.44 | 203.56 | 204.48 | 3,312,974 | -0.16(-0.08%) |
Jun 13, 2018 | 204.48 | 208.49 | 204.00 | 204.64 | 4,155,453 | +1.05(+0.52%) |
Jun 12, 2018 | 204.90 | 205.87 | 202.92 | 203.59 | 2,376,482 | -1.28(-0.62%) |
Jun 11, 2018 | 205.33 | 205.81 | 204.43 | 204.87 | 2,212,320 | +0.61(+0.30%) |
Jun 08, 2018 | 203.91 | 205.03 | 203.35 | 204.26 | 2,574,499 | -0.05(-0.03%) |
Jun 07, 2018 | 204.69 | 206.47 | 203.51 | 204.31 | 3,318,930 | +1.07(+0.53%) |
Jun 06, 2018 | 203.55 | 203.24 | 2,931,638 | +3.40(+1.70%) | ||
Jun 05, 2018 | 200.36 | 200.71 | 198.92 | 199.84 | 2,269,269 | -1.36(-0.67%) |
Jun 04, 2018 | 201.60 | 202.30 | 200.37 | 201.19 | 2,436,499 | +1.35(+0.67%) |
Jun 01, 2018 | 199.89 | 201.51 | 199.62 | 199.84 | 3,805,943 | +2.16(+1.09%) |
May 31, 2018 | 198.96 | 199.63 | 196.12 | 197.68 | 6,095,176 | -2.87(-1.43%) |
May 30, 2018 | 200.36 | 201.00 | 198.03 | 200.55 | 3,825,896 | +2.56(+1.30%) |
May 29, 2018 | 201.91 | 202.73 | 196.24 | 197.99 | 6,102,564 | -6.96(-3.40%) |
May 25, 2018 | 204.95 | 204.95 | 204.95 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.34 | 206.83 | 203.76 | 205.90 | 2,646,888 | -1.49(-0.72%) |
May 23, 2018 | 206.58 | 207.44 | 204.40 | 207.39 | 3,570,406 | -0.17(-0.08%) |
May 22, 2018 | 208.17 | 209.91 | 207.54 | 207.56 | 2,924,853 | +0.26(+0.13%) |
May 21, 2018 | 208.52 | 209.36 | 206.96 | 207.29 | 2,237,987 | +0.61(+0.30%) |
May 18, 2018 | 207.64 | 208.20 | 206.57 | 206.69 | 3,094,861 | -1.83(-0.88%) |
May 17, 2018 | 209.67 | 211.43 | 208.24 | 208.52 | 2,823,742 | -1.62(-0.77%) |
May 16, 2018 | 210.41 | 210.91 | 209.82 | 210.14 | 2,252,810 | -0.52(-0.25%) |
May 15, 2018 | 211.92 | 212.75 | 209.88 | 210.66 | 2,483,347 | -2.05(-0.96%) |
May 14, 2018 | 212.44 | 214.43 | 212.35 | 212.71 | 2,211,361 | +0.86(+0.41%) |
May 11, 2018 | 212.30 | 213.58 | 210.79 | 211.85 | 1,766,045 | -0.45(-0.21%) |
May 10, 2018 | 211.14 | 214.03 | 209.44 | 212.30 | 2,980,073 | +1.49(+0.71%) |
May 09, 2018 | 207.54 | 211.09 | 206.90 | 210.81 | 2,790,576 | +4.12(+2.00%) |
May 08, 2018 | 207.77 | 209.88 | 205.81 | 206.69 | 3,746,014 | -0.17(-0.08%) |
May 07, 2018 | 205.81 | 207.71 | 205.18 | 206.86 | 2,275,394 | +1.97(+0.96%) |
May 04, 2018 | 202.59 | 206.50 | 202.57 | 204.89 | 3,006,868 | +1.33(+0.66%) |
May 03, 2018 | 202.72 | 204.07 | 198.31 | 203.55 | 5,170,924 | -0.56(-0.27%) |
May 02, 2018 | 206.34 | 207.47 | 203.56 | 204.11 | 4,255,096 | -2.28(-1.11%) |
May 01, 2018 | 207.13 | 207.47 | 204.03 | 206.40 | 3,749,117 | -1.45(-0.70%) |
Apr 30, 2018 | 210.15 | 211.98 | 207.75 | 207.84 | 3,199,084 | -1.28(-0.61%) |
Apr 27, 2018 | 209.30 | 210.98 | 208.45 | 209.13 | 2,450,191 | -0.25(-0.12%) |
Apr 26, 2018 | 208.66 | 210.75 | 207.57 | 209.38 | 3,313,704 | +0.75(+0.36%) |
Apr 25, 2018 | 211.21 | 211.45 | 207.13 | 208.63 | 5,779,943 | -2.84(-1.34%) |
Apr 24, 2018 | 216.99 | 217.28 | 209.34 | 211.47 | 5,394,597 | -3.64(-1.69%) |
Apr 23, 2018 | 219.47 | 220.42 | 214.70 | 215.12 | 4,329,369 | -4.61(-2.10%) |
Apr 20, 2018 | 221.60 | 222.97 | 219.31 | 219.73 | 3,360,486 | -1.93(-0.87%) |
Apr 19, 2018 | 221.51 | 223.39 | 220.49 | 221.66 | 4,575,016 | +0.15(+0.07%) |
Apr 18, 2018 | 222.29 | 224.14 | 219.98 | 221.51 | 5,188,275 | +0.32(+0.15%) |
Apr 17, 2018 | 228.14 | 228.71 | 220.06 | 221.19 | 11,618,833 | -3.71(-1.65%) |
Apr 16, 2018 | 224.24 | 227.32 | 223.83 | 224.89 | 3,730,790 | +1.71(+0.77%) |
Apr 13, 2018 | 228.44 | 228.92 | 221.98 | 223.19 | 3,470,033 | -3.20(-1.41%) |
Apr 12, 2018 | 223.49 | 227.38 | 222.48 | 226.38 | 3,505,844 | +5.80(+2.63%) |
Apr 11, 2018 | 220.28 | 222.23 | 217.84 | 220.59 | 3,807,846 | -3.16(-1.41%) |
Apr 10, 2018 | 224.96 | 226.65 | 223.21 | 223.75 | 3,799,762 | +3.82(+1.74%) |
Apr 09, 2018 | 219.31 | 224.56 | 217.30 | 219.93 | 3,733,834 | +1.94(+0.89%) |
Apr 06, 2018 | 219.31 | 222.68 | 215.13 | 218.00 | 4,153,183 | -5.09(-2.28%) |
Apr 05, 2018 | 221.95 | 225.00 | 220.99 | 223.09 | 2,206,445 | +2.78(+1.26%) |
Apr 04, 2018 | 214.28 | 220.83 | 213.24 | 220.31 | 3,271,035 | +1.78(+0.81%) |
Apr 03, 2018 | 216.81 | 218.80 | 214.45 | 218.53 | 2,853,052 | +2.82(+1.31%) |
Apr 02, 2018 | 219.12 | 220.29 | 212.59 | 215.71 | 3,932,524 | -3.93(-1.79%) |
Mar 29, 2018 | 219.64 | 219.64 | 219.64 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.96 | 219.09 | 213.11 | 217.47 | 3,050,249 | +1.84(+0.85%) |
Mar 27, 2018 | 223.16 | 224.18 | 214.19 | 215.63 | 3,418,314 | -6.65(-2.99%) |
Mar 26, 2018 | 218.59 | 222.69 | 216.67 | 222.28 | 4,339,802 | +8.39(+3.92%) |
Mar 23, 2018 | 221.19 | 222.34 | 213.60 | 213.89 | 4,167,298 | -6.40(-2.91%) |
Mar 22, 2018 | 225.37 | 227.46 | 219.92 | 220.29 | 5,147,275 | -8.07(-3.53%) |
Mar 21, 2018 | 229.37 | 232.40 | 227.01 | 228.36 | 3,230,207 | -1.17(-0.51%) |
Mar 20, 2018 | 229.61 | 230.79 | 228.39 | 229.53 | 1,736,922 | +0.58(+0.25%) |
Mar 19, 2018 | 232.84 | 233.28 | 226.28 | 228.95 | 2,782,219 | -4.42(-1.89%) |
Mar 16, 2018 | 231.98 | 235.33 | 231.39 | 233.37 | 4,717,838 | +0.86(+0.37%) |
Mar 15, 2018 | 231.73 | 234.59 | 231.41 | 232.51 | 2,583,159 | +1.90(+0.82%) |
Mar 14, 2018 | 235.81 | 236.14 | 230.49 | 230.61 | 2,840,813 | -3.58(-1.53%) |
Mar 13, 2018 | 239.25 | 239.85 | 233.23 | 234.18 | 2,623,708 | -4.23(-1.77%) |
Mar 12, 2018 | 236.34 | 240.09 | 236.13 | 238.41 | 3,515,114 | +2.28(+0.96%) |
Mar 09, 2018 | 234.33 | 236.41 | 232.88 | 236.13 | 5,057,487 | +3.86(+1.66%) |
Mar 08, 2018 | 232.39 | 233.81 | 229.04 | 232.27 | 2,852,576 | +0.86(+0.37%) |
Mar 07, 2018 | 232.35 | 227.57 | 231.41 | 2,876,695 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.90 | 233.61 | 229.54 | 232.79 | 2,532,915 | +3.32(+1.45%) |
Mar 05, 2018 | 223.66 | 230.71 | 223.46 | 229.46 | 2,804,438 | +4.36(+1.94%) |
Mar 02, 2018 | 222.38 | 226.08 | 219.85 | 225.10 | 3,580,863 | +1.17(+0.52%) |
Mar 01, 2018 | 229.02 | 229.84 | 223.43 | 223.94 | 3,993,055 | -5.36(-2.34%) |
Feb 28, 2018 | 234.71 | 235.02 | 228.98 | 229.30 | 3,559,421 | -3.71(-1.59%) |
Feb 27, 2018 | 235.67 | 237.52 | 233.00 | 233.00 | 3,610,792 | -2.90(-1.23%) |
Feb 26, 2018 | 232.63 | 236.35 | 232.00 | 235.90 | 3,160,148 | +3.90(+1.68%) |
Feb 23, 2018 | 228.72 | 232.18 | 228.19 | 232.00 | 2,882,845 | +4.64(+2.04%) |
Feb 22, 2018 | 226.73 | 227.35 | 3,080,183 | -1.71(-0.75%) | ||
Feb 21, 2018 | 229.52 | 234.81 | 228.83 | 229.06 | 3,469,264 | -1.30(-0.56%) |
Feb 20, 2018 | 232.10 | 233.80 | 228.99 | 230.36 | 3,010,745 | -2.37(-1.02%) |
Feb 16, 2018 | 232.74 | 232.74 | 232.74 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 231.12 | 233.06 | 228.64 | 232.79 | 4,049,838 | +4.44(+1.94%) |
Feb 14, 2018 | 221.76 | 228.47 | 221.31 | 228.35 | 4,361,977 | +6.13(+2.76%) |
Feb 13, 2018 | 219.16 | 222.98 | 218.13 | 222.22 | 3,105,162 | +2.06(+0.94%) |
Feb 12, 2018 | 218.41 | 222.76 | 216.38 | 220.16 | 4,243,991 | +3.36(+1.55%) |
Feb 09, 2018 | 217.08 | 218.86 | 208.10 | 216.80 | 6,874,695 | +2.57(+1.20%) |
Feb 08, 2018 | 224.31 | 225.05 | 213.98 | 214.24 | 4,787,209 | -9.35(-4.18%) |
Feb 07, 2018 | 222.54 | 225.14 | 222.33 | 223.59 | 4,740,478 | -1.39(-0.62%) |
Feb 06, 2018 | 212.38 | 225.02 | 210.55 | 224.98 | 7,749,088 | +5.86(+2.68%) |
Feb 05, 2018 | 223.94 | 228.39 | 210.05 | 219.12 | 7,475,496 | -7.03(-3.11%) |
Feb 02, 2018 | 234.81 | 236.33 | 225.54 | 226.14 | 6,800,374 | -10.60(-4.48%) |
Feb 01, 2018 | 231.46 | 237.06 | 231.33 | 236.74 | 3,895,304 | +3.77(+1.62%) |
Jan 31, 2018 | 233.54 | 234.81 | 231.61 | 232.97 | 4,264,584 | -0.91(-0.39%) |
Jan 30, 2018 | 235.14 | 235.87 | 232.29 | 233.88 | 4,565,359 | -3.08(-1.30%) |
Jan 29, 2018 | 233.97 | 238.10 | 233.77 | 236.96 | 4,462,731 | +3.77(+1.62%) |
Jan 26, 2018 | 232.62 | 233.94 | 231.37 | 233.19 | 4,065,325 | -0.77(-0.33%) |
Jan 25, 2018 | 231.63 | 235.24 | 230.47 | 233.96 | 5,811,366 | +2.91(+1.26%) |
Jan 24, 2018 | 226.75 | 231.13 | 226.37 | 231.05 | 4,959,411 | +4.86(+2.15%) |
Jan 23, 2018 | 224.37 | 226.33 | 223.37 | 226.19 | 4,602,809 | -1.24(-0.55%) |
Jan 22, 2018 | 222.15 | 228.60 | 221.93 | 227.43 | 6,050,853 | +4.70(+2.11%) |
Jan 19, 2018 | 218.28 | 222.75 | 217.64 | 222.73 | 5,339,383 | +4.48(+2.05%) |
Jan 18, 2018 | 221.32 | 221.36 | 217.93 | 218.25 | 5,724,131 | -2.33(-1.06%) |
Jan 17, 2018 | 226.96 | 227.85 | 216.40 | 220.59 | 9,891,981 | -4.18(-1.86%) |
Jan 16, 2018 | 225.46 | 227.65 | 222.97 | 224.77 | 5,107,598 | +1.24(+0.56%) |
Jan 12, 2018 | 223.53 | 223.53 | 223.53 | 0 | +1.65(+0.74%) | |
Jan 11, 2018 | 222.41 | 222.53 | 219.99 | 221.87 | 2,784,464 | +0.70(+0.31%) |
Jan 10, 2018 | 220.84 | 219.46 | 221.18 | 3,365,244 | +0.34(+0.15%) | |
Jan 09, 2018 | 219.85 | 222.28 | 219.69 | 220.84 | 3,032,619 | +1.85(+0.85%) |
Jan 08, 2018 | 221.54 | 221.92 | 218.82 | 218.99 | 3,380,122 | -3.23(-1.45%) |
Jan 05, 2018 | 223.66 | 223.93 | 220.62 | 222.21 | 2,983,640 | -1.14(-0.51%) |
Jan 04, 2018 | 221.96 | 225.87 | 221.17 | 223.35 | 2,969,418 | +3.08(+1.40%) |
Jan 03, 2018 | 222.18 | 222.75 | 220.21 | 220.27 | 3,435,345 | -2.07(-0.93%) |
Jan 02, 2018 | 224.17 | 224.29 | 220.82 | 222.34 | 2,596,502 | +0.79(+0.36%) |
Dec 29, 2017 | 221.55 | 221.55 | 221.55 | 0 | -1.51(-0.68%) | |
Dec 28, 2017 | 223.48 | 223.50 | 221.85 | 223.06 | 1,496,079 | +0.48(+0.21%) |
Dec 27, 2017 | 224.35 | 224.35 | 222.30 | 222.59 | 1,802,140 | -1.54(-0.69%) |
Dec 26, 2017 | 224.53 | 225.41 | 222.63 | 224.12 | 1,481,786 | -1.09(-0.48%) |
Dec 22, 2017 | 227.55 | 227.97 | 224.12 | 225.21 | 2,415,491 | -1.77(-0.78%) |
Dec 21, 2017 | 223.16 | 227.93 | 222.87 | 226.99 | 3,836,892 | +5.07(+2.28%) |
Dec 20, 2017 | 225.12 | 225.32 | 221.37 | 221.92 | 2,356,904 | -1.13(-0.51%) |
Dec 19, 2017 | 227.50 | 227.67 | 222.79 | 223.05 | 2,523,465 | -3.08(-1.36%) |
Dec 18, 2017 | 226.11 | 227.85 | 225.38 | 226.12 | 2,961,011 | +2.48(+1.11%) |
Dec 15, 2017 | 223.24 | 225.21 | 221.55 | 223.65 | 6,075,313 | +1.47(+0.66%) |
Dec 14, 2017 | 223.61 | 225.72 | 222.18 | 222.18 | 2,901,335 | -0.07(-0.03%) |
Dec 13, 2017 | 224.20 | 226.54 | 222.25 | 222.25 | 4,003,732 | -1.84(-0.82%) |
Dec 12, 2017 | 224.09 | 224.54 | 218.01 | 224.09 | 3,972,381 | +6.56(+3.02%) |
Dec 11, 2017 | 217.41 | 218.63 | 216.33 | 217.53 | 1,718,087 | -0.19(-0.09%) |
Dec 08, 2017 | 217.85 | 218.00 | 214.98 | 217.72 | 2,252,726 | +1.56(+0.72%) |
Dec 07, 2017 | 212.73 | 216.96 | 212.54 | 216.16 | 3,066,050 | +2.27(+1.06%) |
Dec 06, 2017 | 214.14 | 215.74 | 213.18 | 213.89 | 2,679,086 | -2.07(-0.96%) |
Dec 05, 2017 | 218.11 | 218.59 | 215.16 | 215.96 | 2,904,456 | -2.02(-0.93%) |
Dec 04, 2017 | 221.66 | 221.67 | 218.28 | 217.98 | 3,808,979 | +1.48(+0.68%) |