Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 231.70 | 233.92 | 230.83 | 233.28 | 599,039 | +1.58(+0.68%) |
Feb 27, 2019 | 230.09 | 231.83 | 228.98 | 231.70 | 389,908 | -0.05(-0.02%) |
Feb 26, 2019 | 229.98 | 231.80 | 228.77 | 231.75 | 997,959 | +1.49(+0.65%) |
Feb 25, 2019 | 229.96 | 230.55 | 228.93 | 230.26 | 666,742 | +1.83(+0.80%) |
Feb 22, 2019 | 226.60 | 228.60 | 226.32 | 228.43 | 484,600 | +2.68(+1.19%) |
Feb 21, 2019 | 226.74 | 227.05 | 224.66 | 225.75 | 672,509 | -1.75(-0.77%) |
Feb 20, 2019 | 225.89 | 227.84 | 225.84 | 227.50 | 553,834 | +1.43(+0.63%) |
Feb 19, 2019 | 223.62 | 226.24 | 223.59 | 226.07 | 703,235 | +2.02(+0.90%) |
Feb 15, 2019 | 222.10 | 224.25 | 221.08 | 224.05 | 618,500 | +3.55(+1.61%) |
Feb 14, 2019 | 219.22 | 220.51 | 218.22 | 220.50 | 875,958 | +1.11(+0.51%) |
Feb 13, 2019 | 220.00 | 221.15 | 218.47 | 219.39 | 605,910 | +0.51(+0.23%) |
Feb 12, 2019 | 218.34 | 219.71 | 217.50 | 218.88 | 744,697 | +1.62(+0.75%) |
Feb 11, 2019 | 218.24 | 219.82 | 216.86 | 217.26 | 497,449 | +0.02(+0.01%) |
Feb 08, 2019 | 216.21 | 217.50 | 214.56 | 217.24 | 847,200 | -0.83(-0.38%) |
Feb 07, 2019 | 212.54 | 219.00 | 212.54 | 218.07 | 1,322,667 | +12.89(+6.28%) |
Feb 06, 2019 | 204.30 | 205.89 | 203.40 | 205.18 | 677,739 | +0.35(+0.17%) |
Feb 05, 2019 | 202.71 | 205.30 | 202.34 | 204.83 | 618,739 | +2.81(+1.39%) |
Feb 04, 2019 | 202.45 | 203.05 | 201.48 | 202.02 | 780,992 | -0.97(-0.48%) |
Feb 01, 2019 | 201.76 | 204.21 | 200.43 | 202.99 | 389,300 | +1.18(+0.58%) |
Jan 31, 2019 | 202.09 | 203.52 | 200.75 | 201.81 | 613,856 | -0.80(-0.39%) |
Jan 30, 2019 | 198.72 | 203.49 | 197.61 | 202.61 | 412,460 | +5.04(+2.55%) |
Jan 29, 2019 | 198.21 | 199.10 | 196.65 | 197.57 | 366,487 | -0.93(-0.47%) |
Jan 28, 2019 | 197.04 | 199.19 | 196.49 | 198.50 | 340,504 | -1.27(-0.64%) |
Jan 25, 2019 | 198.83 | 200.44 | 197.24 | 199.77 | 594,000 | +3.19(+1.62%) |
Jan 24, 2019 | 196.50 | 197.86 | 196.23 | 196.58 | 488,080 | -0.42(-0.21%) |
Jan 23, 2019 | 197.00 | 197.16 | 194.52 | 197.00 | 341,724 | +1.06(+0.54%) |
Jan 22, 2019 | 197.44 | 197.45 | 195.15 | 195.94 | 375,914 | -2.38(-1.20%) |
Jan 18, 2019 | 194.36 | 198.39 | 193.51 | 198.32 | 635,100 | +5.71(+2.96%) |
Jan 17, 2019 | 190.68 | 193.22 | 190.24 | 192.61 | 557,758 | +1.30(+0.68%) |
Jan 16, 2019 | 190.87 | 192.86 | 190.26 | 191.31 | 566,136 | +0.26(+0.14%) |
Jan 15, 2019 | 189.00 | 192.01 | 188.30 | 191.05 | 480,680 | +2.31(+1.22%) |
Jan 14, 2019 | 187.95 | 190.50 | 187.95 | 188.74 | 899,967 | -0.26(-0.14%) |
Jan 11, 2019 | 188.36 | 189.38 | 186.94 | 189.00 | 373,500 | -1.06(-0.56%) |
Jan 10, 2019 | 187.69 | 190.12 | 187.05 | 190.06 | 565,569 | +0.49(+0.26%) |
Jan 09, 2019 | 188.09 | 191.34 | 187.72 | 189.57 | 701,305 | +2.12(+1.13%) |
Jan 08, 2019 | 188.55 | 189.51 | 185.82 | 187.45 | 737,122 | +1.42(+0.76%) |
Jan 07, 2019 | 184.60 | 187.68 | 184.25 | 186.03 | 563,447 | +1.09(+0.59%) |
Jan 04, 2019 | 183.50 | 186.24 | 182.51 | 184.94 | 943,200 | +3.34(+1.84%) |
Jan 03, 2019 | 183.86 | 184.48 | 180.05 | 181.60 | 680,828 | -3.95(-2.13%) |
Jan 02, 2019 | 183.11 | 187.23 | 182.07 | 185.55 | 714,278 | -0.17(-0.09%) |
Dec 31, 2018 | 184.51 | 185.72 | 183.06 | 185.72 | 361,600 | +2.23(+1.22%) |
Dec 28, 2018 | 186.19 | 186.19 | 180.92 | 183.49 | 562,000 | -1.61(-0.87%) |
Dec 27, 2018 | 179.77 | 185.10 | 179.01 | 185.10 | 824,374 | +2.30(+1.26%) |
Dec 26, 2018 | 175.93 | 182.81 | 175.66 | 182.80 | 669,517 | +7.30(+4.16%) |
Dec 24, 2018 | 174.76 | 176.57 | 172.18 | 175.50 | 646,700 | -0.90(-0.51%) |
Dec 21, 2018 | 179.33 | 182.76 | 176.10 | 176.40 | 1,421,800 | -1.73(-0.97%) |
Dec 20, 2018 | 178.72 | 180.21 | 175.86 | 178.13 | 888,411 | -1.83(-1.02%) |
Dec 19, 2018 | 179.52 | 185.80 | 177.01 | 179.96 | 1,179,751 | +0.88(+0.49%) |
Dec 18, 2018 | 179.07 | 180.58 | 176.04 | 179.08 | 1,495,494 | +0.81(+0.45%) |
Dec 17, 2018 | 175.78 | 181.61 | 174.76 | 178.27 | 1,904,027 | +1.36(+0.77%) |
Dec 14, 2018 | 177.59 | 178.81 | 175.19 | 176.91 | 594,000 | -2.76(-1.54%) |
Dec 13, 2018 | 182.21 | 182.96 | 177.75 | 179.67 | 736,497 | -1.74(-0.96%) |
Dec 12, 2018 | 184.23 | 185.67 | 181.19 | 181.41 | 616,785 | -1.13(-0.62%) |
Dec 11, 2018 | 184.18 | 185.76 | 179.65 | 182.54 | 729,376 | -3.33(-1.79%) |
Dec 10, 2018 | 185.98 | 188.87 | 182.87 | 185.87 | 476,910 | -1.06(-0.57%) |
Dec 07, 2018 | 188.85 | 193.24 | 185.13 | 186.93 | 664,300 | -2.03(-1.07%) |
Dec 06, 2018 | 186.50 | 189.28 | 184.49 | 188.96 | 839,641 | -0.92(-0.48%) |
Dec 04, 2018 | 195.28 | 197.04 | 189.46 | 189.88 | 568,600 | -6.28(-3.20%) |
Dec 03, 2018 | 197.42 | 198.83 | 195.00 | 196.16 | 605,557 | +2.76(+1.43%) |
Nov 30, 2018 | 192.09 | 195.00 | 191.40 | 193.40 | 953,900 | +1.72(+0.90%) |
Nov 29, 2018 | 192.29 | 193.40 | 190.40 | 191.68 | 439,078 | -1.26(-0.65%) |
Nov 28, 2018 | 188.73 | 193.59 | 188.73 | 192.94 | 503,437 | +5.16(+2.75%) |
Nov 27, 2018 | 187.69 | 189.55 | 185.90 | 187.78 | 686,766 | -1.22(-0.65%) |
Nov 26, 2018 | 187.20 | 190.56 | 185.54 | 189.00 | 1,299,755 | +4.89(+2.66%) |
Nov 23, 2018 | 186.29 | 188.16 | 183.90 | 184.11 | 373,300 | -4.00(-2.13%) |
Nov 21, 2018 | 188.11 | 188.11 | 188.11 | 0 | -0.20(-0.11%) | |
Nov 20, 2018 | 186.25 | 192.12 | 184.57 | 188.31 | 889,168 | -2.83(-1.48%) |
Nov 19, 2018 | 198.08 | 198.49 | 190.28 | 191.14 | 673,842 | -7.05(-3.56%) |
Nov 16, 2018 | 197.29 | 201.06 | 197.14 | 198.19 | 648,900 | -0.02(-0.01%) |
Nov 15, 2018 | 190.16 | 198.59 | 190.16 | 198.21 | 1,060,414 | +7.25(+3.80%) |
Nov 14, 2018 | 195.99 | 198.97 | 190.60 | 190.96 | 726,410 | -3.58(-1.84%) |
Nov 13, 2018 | 194.38 | 197.72 | 192.73 | 194.54 | 582,744 | +0.85(+0.44%) |
Nov 12, 2018 | 199.45 | 199.45 | 193.53 | 193.69 | 1,047,030 | -6.13(-3.07%) |
Nov 09, 2018 | 203.58 | 203.68 | 197.83 | 199.82 | 809,100 | -4.76(-2.33%) |
Nov 08, 2018 | 203.01 | 205.08 | 202.53 | 204.58 | 783,382 | +0.34(+0.17%) |
Nov 07, 2018 | 198.80 | 204.56 | 198.54 | 204.24 | 651,162 | +6.64(+3.36%) |
Nov 06, 2018 | 197.94 | 199.57 | 195.72 | 197.60 | 696,767 | +0.12(+0.06%) |
Nov 05, 2018 | 197.74 | 199.58 | 194.99 | 197.48 | 760,093 | +0.14(+0.07%) |
Nov 02, 2018 | 200.23 | 203.01 | 194.82 | 197.34 | 728,100 | -2.50(-1.25%) |
Nov 01, 2018 | 200.47 | 200.72 | 197.80 | 199.84 | 1,073,494 | -0.19(-0.09%) |
Oct 31, 2018 | 197.25 | 204.93 | 196.64 | 200.03 | 1,668,668 | +14.78(+7.98%) |
Oct 30, 2018 | 183.85 | 185.83 | 180.15 | 185.25 | 1,434,601 | +2.02(+1.10%) |
Oct 29, 2018 | 190.55 | 192.10 | 180.22 | 183.23 | 1,382,120 | -5.17(-2.74%) |
Oct 26, 2018 | 191.26 | 192.81 | 186.76 | 188.40 | 1,024,900 | -6.60(-3.38%) |
Oct 25, 2018 | 193.49 | 196.91 | 191.71 | 195.00 | 895,148 | +2.83(+1.47%) |
Oct 24, 2018 | 201.13 | 201.97 | 191.98 | 192.17 | 719,259 | -9.17(-4.55%) |
Oct 23, 2018 | 200.40 | 202.39 | 197.15 | 201.34 | 721,648 | -2.21(-1.09%) |
Oct 22, 2018 | 204.99 | 205.45 | 202.06 | 203.55 | 457,631 | -0.54(-0.26%) |
Oct 19, 2018 | 207.57 | 209.38 | 202.48 | 204.09 | 841,400 | -2.64(-1.28%) |
Oct 18, 2018 | 212.21 | 213.00 | 205.51 | 206.73 | 599,911 | -6.16(-2.89%) |
Oct 17, 2018 | 213.79 | 214.40 | 211.64 | 212.89 | 473,530 | -1.00(-0.47%) |
Oct 16, 2018 | 209.26 | 214.15 | 208.26 | 213.89 | 413,976 | +5.33(+2.56%) |
Oct 15, 2018 | 208.00 | 209.65 | 207.20 | 208.56 | 600,924 | +0.30(+0.14%) |
Oct 12, 2018 | 205.18 | 208.98 | 204.38 | 208.26 | 732,000 | +7.66(+3.82%) |
Oct 11, 2018 | 204.28 | 207.88 | 199.61 | 200.60 | 703,774 | -4.68(-2.28%) |
Oct 10, 2018 | 214.69 | 215.16 | 204.86 | 205.28 | 746,603 | -9.88(-4.59%) |
Oct 09, 2018 | 215.91 | 217.15 | 213.81 | 215.16 | 442,028 | -1.65(-0.76%) |
Oct 08, 2018 | 218.69 | 219.66 | 213.98 | 216.81 | 534,246 | -1.64(-0.75%) |
Oct 05, 2018 | 220.09 | 221.75 | 215.86 | 218.45 | 458,800 | -2.52(-1.14%) |
Oct 04, 2018 | 225.33 | 225.33 | 219.47 | 220.97 | 605,870 | -5.13(-2.27%) |
Oct 03, 2018 | 225.27 | 227.18 | 224.42 | 226.10 | 559,067 | +1.46(+0.65%) |
Oct 02, 2018 | 226.14 | 226.14 | 223.55 | 224.64 | 627,239 | -1.40(-0.62%) |
Oct 01, 2018 | 229.02 | 230.24 | 225.62 | 226.04 | 485,395 | -1.80(-0.79%) |
Sep 28, 2018 | 227.16 | 230.12 | 226.95 | 227.84 | 884,800 | +0.42(+0.18%) |
Sep 27, 2018 | 225.64 | 228.04 | 225.64 | 227.42 | 444,457 | +2.29(+1.02%) |
Sep 26, 2018 | 226.77 | 227.10 | 224.70 | 225.13 | 477,576 | -0.56(-0.25%) |
Sep 25, 2018 | 222.14 | 226.53 | 220.59 | 225.69 | 459,841 | +3.69(+1.66%) |
Sep 24, 2018 | 221.08 | 222.78 | 219.35 | 222.00 | 437,199 | -0.28(-0.13%) |
Sep 21, 2018 | 223.76 | 227.15 | 221.90 | 222.28 | 1,059,000 | +0.10(+0.05%) |
Sep 20, 2018 | 220.47 | 222.40 | 220.11 | 222.18 | 347,046 | +2.25(+1.02%) |
Sep 19, 2018 | 221.20 | 221.20 | 219.33 | 219.93 | 270,267 | -1.08(-0.49%) |
Sep 18, 2018 | 218.05 | 222.03 | 217.49 | 221.01 | 329,806 | +2.26(+1.03%) |
Sep 17, 2018 | 221.20 | 221.20 | 218.55 | 218.75 | 313,827 | -2.33(-1.05%) |
Sep 14, 2018 | 221.93 | 222.79 | 219.05 | 221.08 | 324,200 | -0.56(-0.25%) |
Sep 13, 2018 | 221.00 | 222.50 | 220.87 | 221.64 | 493,426 | +0.63(+0.29%) |
Sep 12, 2018 | 217.34 | 221.58 | 217.23 | 221.01 | 407,663 | +3.80(+1.75%) |
Sep 11, 2018 | 216.45 | 218.21 | 215.97 | 217.21 | 406,849 | -0.40(-0.18%) |
Sep 10, 2018 | 215.86 | 218.05 | 215.22 | 217.61 | 349,090 | +2.75(+1.28%) |
Sep 07, 2018 | 215.10 | 216.51 | 213.26 | 214.86 | 379,100 | -1.32(-0.61%) |
Sep 06, 2018 | 215.06 | 217.16 | 214.83 | 216.18 | 513,895 | +1.35(+0.63%) |
Sep 05, 2018 | 215.20 | 215.87 | 211.90 | 214.83 | 438,266 | -0.48(-0.22%) |
Sep 04, 2018 | 214.05 | 215.53 | 213.02 | 215.31 | 595,177 | +1.57(+0.73%) |
Aug 31, 2018 | 213.74 | 213.74 | 213.74 | 0 | -0.57(-0.27%) | |
Aug 30, 2018 | 216.60 | 216.60 | 214.24 | 214.31 | 436,020 | -2.22(-1.03%) |
Aug 29, 2018 | 216.19 | 217.08 | 214.77 | 216.53 | 438,421 | -0.07(-0.03%) |
Aug 28, 2018 | 219.94 | 220.61 | 216.40 | 216.60 | 354,193 | -2.82(-1.29%) |
Aug 27, 2018 | 219.25 | 221.06 | 219.22 | 219.42 | 452,470 | +1.33(+0.61%) |
Aug 24, 2018 | 216.13 | 218.40 | 216.12 | 218.09 | 297,700 | +1.98(+0.92%) |
Aug 23, 2018 | 217.69 | 219.06 | 215.70 | 216.11 | 405,650 | -1.46(-0.67%) |
Aug 22, 2018 | 215.32 | 217.96 | 215.32 | 217.57 | 315,731 | +1.56(+0.72%) |
Aug 21, 2018 | 216.07 | 217.18 | 215.59 | 216.01 | 351,406 | +0.86(+0.40%) |
Aug 20, 2018 | 215.02 | 215.91 | 213.37 | 215.15 | 288,881 | +0.96(+0.45%) |
Aug 17, 2018 | 214.47 | 215.28 | 212.85 | 214.19 | 380,200 | +0.14(+0.07%) |
Aug 16, 2018 | 213.63 | 215.04 | 212.09 | 214.05 | 505,877 | +1.43(+0.67%) |
Aug 15, 2018 | 214.27 | 215.38 | 211.39 | 212.62 | 522,958 | -2.58(-1.20%) |
Aug 14, 2018 | 215.98 | 216.44 | 214.43 | 215.20 | 379,410 | +0.38(+0.18%) |
Aug 13, 2018 | 217.23 | 218.84 | 214.70 | 214.82 | 471,470 | -2.71(-1.25%) |
Aug 10, 2018 | 215.00 | 218.55 | 215.00 | 217.53 | 450,200 | +1.63(+0.75%) |
Aug 09, 2018 | 217.72 | 219.02 | 215.73 | 215.90 | 584,951 | -1.82(-0.84%) |
Aug 08, 2018 | 217.66 | 218.46 | 216.06 | 217.72 | 371,085 | +0.16(+0.07%) |
Aug 07, 2018 | 217.60 | 218.68 | 216.46 | 217.56 | 454,991 | +0.71(+0.33%) |
Aug 06, 2018 | 215.02 | 217.70 | 213.80 | 216.85 | 559,706 | +0.79(+0.37%) |
Aug 03, 2018 | 219.35 | 221.92 | 210.64 | 216.06 | 1,681,600 | -5.51(-2.49%) |
Aug 02, 2018 | 217.73 | 222.84 | 215.55 | 221.57 | 1,185,423 | +3.34(+1.53%) |
Aug 01, 2018 | 216.12 | 218.86 | 214.78 | 218.23 | 860,027 | +1.23(+0.57%) |
Jul 31, 2018 | 217.51 | 220.98 | 215.45 | 217.00 | 698,058 | +0.25(+0.12%) |
Jul 30, 2018 | 220.09 | 220.84 | 214.82 | 216.75 | 764,049 | -4.07(-1.84%) |
Jul 27, 2018 | 224.06 | 224.52 | 219.30 | 220.82 | 599,500 | -3.09(-1.38%) |
Jul 26, 2018 | 225.39 | 225.39 | 223.24 | 223.91 | 653,949 | -1.64(-0.73%) |
Jul 25, 2018 | 220.67 | 225.92 | 219.52 | 225.55 | 765,894 | +4.04(+1.82%) |
Jul 24, 2018 | 220.01 | 221.58 | 218.89 | 221.51 | 744,688 | +2.22(+1.01%) |
Jul 23, 2018 | 219.41 | 219.50 | 217.31 | 219.29 | 741,225 | +0.20(+0.09%) |
Jul 20, 2018 | 219.25 | 219.25 | 218.58 | 219.09 | 607,471 | +1.09(+0.50%) |
Jul 19, 2018 | 218.08 | 219.16 | 217.19 | 218.00 | 450,121 | +0.11(+0.05%) |
Jul 18, 2018 | 216.91 | 218.15 | 215.23 | 217.89 | 860,489 | +1.67(+0.77%) |
Jul 17, 2018 | 215.37 | 217.13 | 214.27 | 216.22 | 1,355,695 | +0.04(+0.02%) |
Jul 16, 2018 | 220.50 | 220.99 | 215.97 | 216.18 | 622,292 | -4.05(-1.84%) |
Jul 13, 2018 | 220.51 | 221.09 | 218.03 | 220.23 | 647,607 | -0.27(-0.12%) |
Jul 12, 2018 | 220.89 | 221.41 | 219.68 | 220.50 | 934,355 | +1.27(+0.58%) |
Jul 11, 2018 | 218.74 | 219.69 | 218.29 | 219.23 | 476,118 | -0.20(-0.09%) |
Jul 10, 2018 | 220.72 | 220.72 | 218.66 | 219.43 | 563,794 | +0.89(+0.41%) |
Jul 09, 2018 | 216.57 | 219.19 | 216.57 | 218.54 | 645,492 | +1.75(+0.81%) |
Jul 06, 2018 | 214.28 | 217.95 | 214.08 | 216.79 | 589,681 | +2.62(+1.22%) |
Jul 05, 2018 | 214.64 | 215.41 | 212.27 | 214.17 | 783,122 | -0.03(-0.01%) |
Jul 03, 2018 | 214.20 | 214.20 | 214.20 | 0 | +1.64(+0.77%) | |
Jul 02, 2018 | 209.70 | 212.71 | 209.13 | 212.56 | 441,382 | +1.91(+0.91%) |
Jun 29, 2018 | 211.49 | 212.64 | 210.11 | 210.65 | 730,095 | -0.27(-0.13%) |
Jun 28, 2018 | 207.75 | 211.08 | 207.27 | 210.92 | 669,047 | +2.51(+1.20%) |
Jun 27, 2018 | 210.77 | 212.23 | 208.11 | 208.41 | 1,282,026 | -2.24(-1.06%) |
Jun 26, 2018 | 210.56 | 212.02 | 209.49 | 210.65 | 1,502,503 | -0.33(-0.16%) |
Jun 25, 2018 | 215.11 | 215.11 | 210.20 | 210.98 | 1,301,328 | -5.33(-2.46%) |
Jun 22, 2018 | 219.09 | 219.53 | 214.81 | 216.31 | 1,603,615 | -2.51(-1.15%) |
Jun 21, 2018 | 221.18 | 222.92 | 218.34 | 218.82 | 1,418,393 | -2.90(-1.31%) |
Jun 20, 2018 | 218.62 | 221.94 | 217.54 | 221.72 | 2,612,514 | +1.64(+0.75%) |
Jun 19, 2018 | 218.57 | 222.88 | 218.57 | 220.08 | 19,807,106 | -0.36(-0.16%) |
Jun 18, 2018 | 215.56 | 221.35 | 213.69 | 220.44 | 4,550,680 | +13.35(+6.45%) |
Jun 15, 2018 | 207.42 | 205.53 | 207.09 | 702,456 | +1.56(+0.76%) | |
Jun 14, 2018 | 207.71 | 208.42 | 205.22 | 205.53 | 394,426 | -2.13(-1.03%) |
Jun 13, 2018 | 207.02 | 209.88 | 205.50 | 207.66 | 670,108 | +2.68(+1.31%) |
Jun 12, 2018 | 204.00 | 205.20 | 202.55 | 204.98 | 416,377 | +2.17(+1.07%) |
Jun 11, 2018 | 201.95 | 203.55 | 200.53 | 202.81 | 702,690 | +0.31(+0.15%) |
Jun 08, 2018 | 200.14 | 203.23 | 199.90 | 202.50 | 550,845 | +2.35(+1.17%) |
Jun 07, 2018 | 207.08 | 207.08 | 199.43 | 200.15 | 956,645 | -7.36(-3.55%) |
Jun 06, 2018 | 207.71 | 207.51 | 594,310 | +3.35(+1.64%) | ||
Jun 05, 2018 | 202.36 | 204.41 | 201.96 | 204.16 | 529,246 | +1.92(+0.95%) |
Jun 04, 2018 | 201.66 | 202.45 | 196.72 | 202.24 | 1,107,164 | +1.56(+0.78%) |
Jun 01, 2018 | 200.03 | 202.24 | 199.46 | 200.68 | 731,656 | +1.33(+0.67%) |
May 31, 2018 | 201.14 | 203.49 | 199.19 | 199.35 | 676,508 | -1.98(-0.98%) |
May 30, 2018 | 200.49 | 202.92 | 199.20 | 201.33 | 994,577 | +1.37(+0.69%) |
May 29, 2018 | 201.05 | 201.22 | 192.40 | 199.96 | 2,073,579 | -2.16(-1.07%) |
May 25, 2018 | 202.12 | 202.12 | 202.12 | 0 | -0.24(-0.12%) | |
May 24, 2018 | 200.45 | 203.20 | 199.84 | 202.36 | 668,736 | +1.76(+0.88%) |
May 23, 2018 | 198.18 | 200.61 | 198.18 | 200.60 | 334,805 | +1.02(+0.51%) |
May 22, 2018 | 203.60 | 204.06 | 199.30 | 199.58 | 623,389 | -3.95(-1.94%) |
May 21, 2018 | 205.60 | 206.58 | 202.16 | 203.53 | 497,917 | -0.94(-0.46%) |
May 18, 2018 | 204.99 | 206.00 | 203.99 | 204.47 | 664,706 | -1.03(-0.50%) |
May 17, 2018 | 203.49 | 206.87 | 202.67 | 205.50 | 518,379 | +2.17(+1.07%) |
May 16, 2018 | 202.40 | 204.29 | 201.78 | 203.33 | 356,031 | +1.13(+0.56%) |
May 15, 2018 | 202.17 | 202.24 | 200.65 | 202.20 | 446,690 | -0.10(-0.05%) |
May 14, 2018 | 202.78 | 203.39 | 201.43 | 202.30 | 426,208 | -0.28(-0.14%) |
May 11, 2018 | 204.09 | 204.43 | 201.95 | 202.58 | 748,712 | -1.66(-0.81%) |
May 10, 2018 | 205.07 | 205.98 | 203.85 | 204.24 | 562,737 | +0.13(+0.06%) |
May 09, 2018 | 204.82 | 206.29 | 203.75 | 204.11 | 488,850 | +0.86(+0.42%) |
May 08, 2018 | 202.66 | 203.86 | 202.35 | 203.25 | 572,383 | +0.18(+0.09%) |
May 07, 2018 | 200.04 | 204.69 | 199.45 | 203.07 | 1,179,723 | +3.03(+1.51%) |
May 04, 2018 | 203.49 | 204.21 | 196.81 | 200.04 | 2,021,497 | -10.40(-4.94%) |
May 03, 2018 | 209.04 | 212.49 | 208.00 | 210.44 | 879,251 | -0.03(-0.01%) |
May 02, 2018 | 210.46 | 213.26 | 209.54 | 210.47 | 785,381 | +0.12(+0.06%) |
May 01, 2018 | 207.07 | 210.39 | 206.11 | 210.35 | 456,566 | +3.07(+1.48%) |
Apr 30, 2018 | 208.46 | 208.80 | 205.77 | 207.28 | 499,202 | -0.45(-0.22%) |
Apr 27, 2018 | 206.97 | 208.34 | 206.45 | 207.73 | 545,224 | +1.67(+0.81%) |
Apr 26, 2018 | 202.71 | 206.59 | 202.37 | 206.06 | 469,905 | +4.77(+2.37%) |
Apr 25, 2018 | 205.92 | 206.16 | 200.44 | 201.29 | 496,957 | -4.47(-2.17%) |
Apr 24, 2018 | 207.88 | 209.25 | 203.95 | 205.76 | 496,658 | -0.63(-0.31%) |
Apr 23, 2018 | 209.61 | 211.97 | 204.53 | 206.39 | 460,362 | -2.56(-1.23%) |
Apr 20, 2018 | 209.71 | 210.28 | 206.68 | 208.95 | 890,597 | -0.74(-0.35%) |
Apr 19, 2018 | 210.39 | 211.95 | 209.46 | 209.69 | 356,111 | -1.20(-0.57%) |
Apr 18, 2018 | 209.76 | 212.49 | 208.31 | 210.89 | 755,866 | +1.84(+0.88%) |
Apr 17, 2018 | 204.72 | 209.22 | 203.84 | 209.05 | 1,038,686 | +6.22(+3.07%) |
Apr 16, 2018 | 202.89 | 203.40 | 201.58 | 202.83 | 452,764 | +1.85(+0.92%) |
Apr 13, 2018 | 202.16 | 203.20 | 199.46 | 200.98 | 345,267 | +0.30(+0.15%) |
Apr 12, 2018 | 201.13 | 202.00 | 200.44 | 200.68 | 310,791 | +0.61(+0.30%) |
Apr 11, 2018 | 198.79 | 202.00 | 198.79 | 200.07 | 303,025 | -0.12(-0.06%) |
Apr 10, 2018 | 198.64 | 200.73 | 198.16 | 200.19 | 313,561 | +3.70(+1.88%) |
Apr 09, 2018 | 198.20 | 199.90 | 196.49 | 196.49 | 215,947 | +0.15(+0.08%) |
Apr 06, 2018 | 199.29 | 200.45 | 195.38 | 196.34 | 272,930 | -3.87(-1.93%) |
Apr 05, 2018 | 200.64 | 202.61 | 199.90 | 200.21 | 277,843 | +1.00(+0.50%) |
Apr 04, 2018 | 195.58 | 199.91 | 194.20 | 199.21 | 408,199 | +0.08(+0.04%) |
Apr 03, 2018 | 199.09 | 200.27 | 196.84 | 199.13 | 386,752 | +0.97(+0.49%) |
Apr 02, 2018 | 201.93 | 202.40 | 195.98 | 198.16 | 476,559 | -4.34(-2.14%) |
Mar 29, 2018 | 202.50 | 202.50 | 202.50 | 0 | +5.87(+2.99%) | |
Mar 28, 2018 | 198.00 | 198.53 | 194.17 | 196.63 | 412,657 | -1.98(-1.00%) |
Mar 27, 2018 | 203.44 | 203.90 | 197.99 | 198.61 | 431,885 | -3.58(-1.77%) |
Mar 26, 2018 | 200.54 | 202.69 | 198.74 | 202.19 | 447,815 | +3.96(+2.00%) |
Mar 23, 2018 | 202.53 | 204.39 | 198.03 | 198.23 | 576,874 | -4.61(-2.27%) |
Mar 22, 2018 | 205.79 | 208.78 | 202.81 | 202.84 | 576,890 | -5.80(-2.78%) |
Mar 21, 2018 | 210.41 | 211.87 | 208.37 | 208.64 | 496,865 | +0.35(+0.17%) |
Mar 20, 2018 | 205.49 | 209.90 | 203.65 | 208.29 | 372,254 | +3.16(+1.54%) |
Mar 19, 2018 | 208.30 | 208.30 | 202.83 | 205.13 | 392,989 | -3.88(-1.86%) |
Mar 16, 2018 | 206.69 | 209.09 | 205.59 | 209.01 | 336,748 | +2.23(+1.08%) |
Mar 15, 2018 | 208.00 | 208.89 | 205.98 | 206.78 | 281,743 | -1.12(-0.54%) |
Mar 14, 2018 | 208.83 | 208.92 | 206.32 | 207.90 | 431,158 | +0.10(+0.05%) |
Mar 13, 2018 | 210.00 | 210.00 | 206.21 | 207.80 | 357,224 | -0.89(-0.43%) |
Mar 12, 2018 | 209.43 | 210.21 | 208.24 | 208.69 | 283,679 | -0.71(-0.34%) |
Mar 09, 2018 | 207.64 | 210.94 | 206.82 | 209.40 | 388,783 | +2.88(+1.39%) |
Mar 08, 2018 | 206.31 | 207.52 | 204.65 | 206.52 | 362,240 | +1.36(+0.66%) |
Mar 07, 2018 | 205.94 | 205.16 | 394,024 | +1.74(+0.86%) | ||
Mar 06, 2018 | 204.24 | 204.55 | 202.26 | 203.42 | 394,479 | -0.28(-0.14%) |
Mar 05, 2018 | 201.00 | 205.54 | 199.78 | 203.70 | 471,250 | +2.25(+1.12%) |
Mar 02, 2018 | 198.38 | 201.70 | 196.90 | 201.45 | 527,782 | +1.70(+0.85%) |