Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 208.85 | 212.14 | 208.00 | 211.03 | 620,640 | +2.06(+0.99%) |
Feb 27, 2019 | 207.08 | 209.23 | 206.35 | 208.97 | 279,000 | +1.23(+0.59%) |
Feb 26, 2019 | 210.07 | 210.07 | 207.03 | 207.74 | 427,080 | -2.36(-1.12%) |
Feb 25, 2019 | 210.44 | 212.75 | 209.94 | 210.10 | 492,073 | +0.92(+0.44%) |
Feb 22, 2019 | 206.49 | 209.51 | 206.28 | 209.18 | 420,400 | +3.19(+1.55%) |
Feb 21, 2019 | 210.77 | 210.77 | 204.78 | 205.99 | 648,486 | -5.45(-2.58%) |
Feb 20, 2019 | 211.38 | 212.50 | 210.65 | 211.44 | 514,588 | +0.12(+0.06%) |
Feb 19, 2019 | 210.09 | 211.89 | 209.00 | 211.32 | 484,156 | +1.06(+0.50%) |
Feb 15, 2019 | 208.58 | 210.32 | 207.00 | 210.26 | 438,700 | +3.32(+1.60%) |
Feb 14, 2019 | 209.49 | 209.86 | 205.21 | 206.94 | 606,476 | -3.45(-1.64%) |
Feb 13, 2019 | 210.32 | 211.47 | 209.10 | 210.39 | 382,737 | +0.89(+0.42%) |
Feb 12, 2019 | 208.04 | 210.06 | 206.78 | 209.50 | 347,982 | +2.86(+1.38%) |
Feb 11, 2019 | 208.41 | 209.88 | 206.40 | 206.64 | 317,282 | -1.10(-0.53%) |
Feb 08, 2019 | 206.02 | 207.90 | 204.81 | 207.74 | 374,600 | +0.93(+0.45%) |
Feb 07, 2019 | 207.27 | 207.65 | 204.29 | 206.81 | 435,319 | -2.02(-0.97%) |
Feb 06, 2019 | 207.72 | 209.74 | 207.19 | 208.83 | 504,355 | +0.85(+0.41%) |
Feb 05, 2019 | 203.51 | 209.00 | 203.28 | 207.98 | 673,517 | +4.82(+2.37%) |
Feb 04, 2019 | 205.50 | 207.85 | 202.18 | 203.16 | 532,698 | -2.22(-1.08%) |
Feb 01, 2019 | 214.03 | 214.50 | 201.59 | 205.38 | 1,292,700 | -7.40(-3.48%) |
Jan 31, 2019 | 208.11 | 213.00 | 207.11 | 212.78 | 674,793 | +5.10(+2.46%) |
Jan 30, 2019 | 204.84 | 209.53 | 204.25 | 207.68 | 515,611 | +3.39(+1.66%) |
Jan 29, 2019 | 205.18 | 207.11 | 203.37 | 204.29 | 475,059 | -1.41(-0.69%) |
Jan 28, 2019 | 207.85 | 207.87 | 204.05 | 205.70 | 424,079 | -3.15(-1.51%) |
Jan 25, 2019 | 207.88 | 209.49 | 206.86 | 208.85 | 483,800 | +2.69(+1.30%) |
Jan 24, 2019 | 202.10 | 206.45 | 200.49 | 206.16 | 617,873 | +4.52(+2.24%) |
Jan 23, 2019 | 201.89 | 204.04 | 198.47 | 201.64 | 369,650 | +0.33(+0.16%) |
Jan 22, 2019 | 199.64 | 201.43 | 198.82 | 201.31 | 473,066 | +0.44(+0.22%) |
Jan 18, 2019 | 198.90 | 200.98 | 196.29 | 200.87 | 796,300 | +3.97(+2.02%) |
Jan 17, 2019 | 196.27 | 199.21 | 196.08 | 196.90 | 472,141 | -0.34(-0.17%) |
Jan 16, 2019 | 196.08 | 199.68 | 195.07 | 197.24 | 996,325 | +1.23(+0.63%) |
Jan 15, 2019 | 190.59 | 196.29 | 190.51 | 196.01 | 586,553 | +6.22(+3.28%) |
Jan 14, 2019 | 191.89 | 192.60 | 189.69 | 189.79 | 509,451 | -3.12(-1.62%) |
Jan 11, 2019 | 191.86 | 193.01 | 190.77 | 192.91 | 355,600 | +0.19(+0.10%) |
Jan 10, 2019 | 191.42 | 193.12 | 190.10 | 192.72 | 303,308 | +0.50(+0.26%) |
Jan 09, 2019 | 190.27 | 194.50 | 190.24 | 192.22 | 575,008 | +2.93(+1.55%) |
Jan 08, 2019 | 188.84 | 189.61 | 184.52 | 189.29 | 544,351 | +2.40(+1.28%) |
Jan 07, 2019 | 187.92 | 190.00 | 185.25 | 186.89 | 648,654 | -0.54(-0.29%) |
Jan 04, 2019 | 180.71 | 188.99 | 180.71 | 187.43 | 892,100 | +9.41(+5.29%) |
Jan 03, 2019 | 181.31 | 181.91 | 176.11 | 178.02 | 560,283 | -4.44(-2.43%) |
Jan 02, 2019 | 182.49 | 184.17 | 180.75 | 182.46 | 550,225 | -3.56(-1.91%) |
Dec 31, 2018 | 187.45 | 187.97 | 183.38 | 186.02 | 680,400 | +0.14(+0.08%) |
Dec 28, 2018 | 189.06 | 189.35 | 182.92 | 185.88 | 541,500 | -2.07(-1.10%) |
Dec 27, 2018 | 182.76 | 187.95 | 180.50 | 187.95 | 647,609 | +2.35(+1.27%) |
Dec 26, 2018 | 176.15 | 185.63 | 176.15 | 185.60 | 455,080 | +9.42(+5.35%) |
Dec 24, 2018 | 183.82 | 184.38 | 176.17 | 176.18 | 445,800 | -8.76(-4.74%) |
Dec 21, 2018 | 184.90 | 188.98 | 182.90 | 184.94 | 1,351,000 | -0.10(-0.05%) |
Dec 20, 2018 | 182.50 | 187.82 | 180.00 | 185.04 | 1,102,878 | +1.14(+0.62%) |
Dec 19, 2018 | 188.34 | 192.98 | 181.53 | 183.90 | 621,796 | -3.67(-1.96%) |
Dec 18, 2018 | 185.60 | 190.02 | 183.77 | 187.57 | 609,467 | +3.78(+2.06%) |
Dec 17, 2018 | 189.47 | 189.66 | 182.42 | 183.79 | 800,453 | -6.48(-3.41%) |
Dec 14, 2018 | 192.98 | 193.75 | 189.58 | 190.27 | 545,500 | -4.70(-2.41%) |
Dec 13, 2018 | 200.74 | 201.02 | 193.19 | 194.97 | 439,090 | -4.76(-2.38%) |
Dec 12, 2018 | 199.72 | 202.80 | 198.88 | 199.73 | 430,421 | +3.26(+1.66%) |
Dec 11, 2018 | 198.40 | 199.66 | 195.01 | 196.47 | 474,257 | +0.47(+0.24%) |
Dec 10, 2018 | 190.17 | 196.24 | 188.99 | 196.00 | 591,758 | +5.99(+3.15%) |
Dec 07, 2018 | 198.40 | 199.55 | 188.56 | 190.01 | 621,600 | -9.68(-4.85%) |
Dec 06, 2018 | 194.07 | 199.97 | 189.46 | 199.69 | 860,316 | +2.89(+1.47%) |
Dec 04, 2018 | 206.68 | 207.75 | 194.64 | 196.80 | 822,200 | -9.56(-4.63%) |
Dec 03, 2018 | 206.25 | 207.28 | 204.37 | 206.36 | 519,909 | +2.60(+1.28%) |
Nov 30, 2018 | 201.36 | 204.37 | 200.49 | 203.76 | 516,500 | +2.64(+1.31%) |
Nov 29, 2018 | 200.70 | 202.41 | 198.99 | 201.12 | 406,817 | -1.29(-0.64%) |
Nov 28, 2018 | 194.55 | 202.73 | 194.55 | 202.41 | 487,289 | +8.01(+4.12%) |
Nov 27, 2018 | 196.26 | 198.01 | 193.17 | 194.40 | 406,533 | -2.30(-1.17%) |
Nov 26, 2018 | 194.05 | 196.99 | 192.59 | 196.70 | 419,738 | +4.05(+2.10%) |
Nov 23, 2018 | 192.18 | 195.83 | 192.16 | 192.65 | 152,300 | -0.84(-0.43%) |
Nov 21, 2018 | 193.49 | 193.49 | 193.49 | 0 | +1.33(+0.69%) | |
Nov 20, 2018 | 190.62 | 194.33 | 188.75 | 192.16 | 535,755 | -1.36(-0.70%) |
Nov 19, 2018 | 201.30 | 201.30 | 191.06 | 193.52 | 574,568 | -7.85(-3.90%) |
Nov 16, 2018 | 199.91 | 203.12 | 198.45 | 201.37 | 530,300 | +0.80(+0.40%) |
Nov 15, 2018 | 195.63 | 200.97 | 193.37 | 200.57 | 448,103 | +3.88(+1.97%) |
Nov 14, 2018 | 200.50 | 202.24 | 195.17 | 196.69 | 390,037 | -2.15(-1.08%) |
Nov 13, 2018 | 198.00 | 202.24 | 196.50 | 198.84 | 532,994 | +0.02(+0.01%) |
Nov 12, 2018 | 206.24 | 207.23 | 198.00 | 198.82 | 463,508 | -8.35(-4.03%) |
Nov 09, 2018 | 208.72 | 209.40 | 203.42 | 207.17 | 464,300 | -2.50(-1.19%) |
Nov 08, 2018 | 209.65 | 212.18 | 208.35 | 209.67 | 505,922 | -0.12(-0.06%) |
Nov 07, 2018 | 203.98 | 210.15 | 203.12 | 209.79 | 548,079 | +7.52(+3.72%) |
Nov 06, 2018 | 201.83 | 204.09 | 200.13 | 202.27 | 572,346 | +0.82(+0.41%) |
Nov 05, 2018 | 205.44 | 205.53 | 198.40 | 201.45 | 625,333 | -3.46(-1.69%) |
Nov 02, 2018 | 206.00 | 209.87 | 195.01 | 204.91 | 1,044,500 | -0.15(-0.07%) |
Nov 01, 2018 | 196.88 | 207.80 | 190.00 | 205.06 | 1,582,370 | -7.06(-3.33%) |
Oct 31, 2018 | 213.49 | 216.11 | 210.89 | 212.12 | 831,529 | +1.90(+0.90%) |
Oct 30, 2018 | 204.21 | 210.46 | 203.75 | 210.22 | 683,512 | +6.31(+3.09%) |
Oct 29, 2018 | 206.75 | 209.10 | 199.86 | 203.91 | 688,363 | +0.46(+0.23%) |
Oct 26, 2018 | 204.56 | 207.99 | 200.85 | 203.45 | 1,205,900 | -7.33(-3.48%) |
Oct 25, 2018 | 208.25 | 213.66 | 205.57 | 210.78 | 579,454 | +3.83(+1.85%) |
Oct 24, 2018 | 218.00 | 220.63 | 206.40 | 206.95 | 655,113 | -11.17(-5.12%) |
Oct 23, 2018 | 216.64 | 219.54 | 211.01 | 218.12 | 498,931 | -1.66(-0.76%) |
Oct 22, 2018 | 218.30 | 220.99 | 214.40 | 219.78 | 428,209 | +1.38(+0.63%) |
Oct 19, 2018 | 226.40 | 227.97 | 217.35 | 218.40 | 486,800 | -5.93(-2.64%) |
Oct 18, 2018 | 228.30 | 228.71 | 223.04 | 224.33 | 518,705 | -4.16(-1.82%) |
Oct 17, 2018 | 225.04 | 229.10 | 223.62 | 228.49 | 486,863 | +2.70(+1.20%) |
Oct 16, 2018 | 219.30 | 226.25 | 219.30 | 225.79 | 335,739 | +8.89(+4.10%) |
Oct 15, 2018 | 221.90 | 222.04 | 216.86 | 216.90 | 390,320 | -5.52(-2.48%) |
Oct 12, 2018 | 219.60 | 223.33 | 216.41 | 222.42 | 850,100 | +8.31(+3.88%) |
Oct 11, 2018 | 216.41 | 219.99 | 212.55 | 214.11 | 531,513 | -3.10(-1.43%) |
Oct 10, 2018 | 223.60 | 224.91 | 216.64 | 217.21 | 591,431 | -6.69(-2.99%) |
Oct 09, 2018 | 223.69 | 227.12 | 222.00 | 223.90 | 568,320 | -0.39(-0.17%) |
Oct 08, 2018 | 228.44 | 229.94 | 220.51 | 224.29 | 667,687 | -4.95(-2.16%) |
Oct 05, 2018 | 231.11 | 233.50 | 226.28 | 229.24 | 496,500 | -1.87(-0.81%) |
Oct 04, 2018 | 237.90 | 238.20 | 229.82 | 231.11 | 643,291 | -8.25(-3.45%) |
Oct 03, 2018 | 243.60 | 245.15 | 238.81 | 239.36 | 434,131 | -3.02(-1.25%) |
Oct 02, 2018 | 249.11 | 249.92 | 241.63 | 242.38 | 473,647 | -6.54(-2.63%) |
Oct 01, 2018 | 250.00 | 252.69 | 247.78 | 248.92 | 276,991 | -0.74(-0.30%) |
Sep 28, 2018 | 248.46 | 250.68 | 248.13 | 249.66 | 383,000 | +0.98(+0.39%) |
Sep 27, 2018 | 244.28 | 249.83 | 244.28 | 248.68 | 411,205 | +4.29(+1.76%) |
Sep 26, 2018 | 246.69 | 247.98 | 243.48 | 244.39 | 309,715 | -1.45(-0.59%) |
Sep 25, 2018 | 243.37 | 245.97 | 242.73 | 245.84 | 293,715 | +3.13(+1.29%) |
Sep 24, 2018 | 239.66 | 243.21 | 239.01 | 242.71 | 345,671 | +1.58(+0.66%) |
Sep 21, 2018 | 243.50 | 244.13 | 240.79 | 241.13 | 668,700 | -0.89(-0.37%) |
Sep 20, 2018 | 241.96 | 243.72 | 239.26 | 242.02 | 713,820 | +1.12(+0.46%) |
Sep 19, 2018 | 244.93 | 245.73 | 240.02 | 240.90 | 509,222 | -4.32(-1.76%) |
Sep 18, 2018 | 243.67 | 247.70 | 242.00 | 245.22 | 543,025 | +2.28(+0.94%) |
Sep 17, 2018 | 247.72 | 248.85 | 242.11 | 242.94 | 377,473 | -5.00(-2.02%) |
Sep 14, 2018 | 248.94 | 249.89 | 247.07 | 247.94 | 320,300 | -1.35(-0.54%) |
Sep 13, 2018 | 246.14 | 249.75 | 245.71 | 249.29 | 361,296 | +3.64(+1.48%) |
Sep 12, 2018 | 242.40 | 246.06 | 241.69 | 245.65 | 343,489 | +3.22(+1.33%) |
Sep 11, 2018 | 246.48 | 248.09 | 241.32 | 242.43 | 641,023 | -3.68(-1.50%) |
Sep 10, 2018 | 244.50 | 247.99 | 243.55 | 246.11 | 508,249 | +3.56(+1.47%) |
Sep 07, 2018 | 244.17 | 246.40 | 241.92 | 242.55 | 379,100 | -1.71(-0.70%) |
Sep 06, 2018 | 245.43 | 247.30 | 242.84 | 244.26 | 511,538 | -1.39(-0.57%) |
Sep 05, 2018 | 251.09 | 251.70 | 243.64 | 245.65 | 734,405 | -5.35(-2.13%) |
Sep 04, 2018 | 253.37 | 254.28 | 249.64 | 251.00 | 526,319 | -3.04(-1.20%) |
Aug 31, 2018 | 254.04 | 254.04 | 254.04 | 0 | +0.56(+0.22%) | |
Aug 30, 2018 | 253.75 | 254.77 | 252.11 | 253.48 | 307,416 | -0.98(-0.39%) |
Aug 29, 2018 | 251.70 | 256.22 | 251.70 | 254.46 | 449,903 | +2.76(+1.10%) |
Aug 28, 2018 | 251.62 | 253.46 | 250.84 | 251.70 | 309,239 | +0.36(+0.14%) |
Aug 27, 2018 | 250.67 | 255.09 | 248.64 | 251.34 | 492,438 | +1.84(+0.74%) |
Aug 24, 2018 | 246.71 | 251.30 | 245.74 | 249.50 | 497,100 | +3.53(+1.44%) |
Aug 23, 2018 | 245.86 | 248.99 | 245.34 | 245.97 | 408,703 | +0.08(+0.03%) |
Aug 22, 2018 | 242.00 | 246.54 | 241.31 | 245.89 | 303,868 | +3.37(+1.39%) |
Aug 21, 2018 | 242.70 | 245.41 | 242.33 | 242.52 | 392,042 | +0.04(+0.02%) |
Aug 20, 2018 | 244.83 | 245.57 | 240.73 | 242.48 | 480,073 | -1.02(-0.42%) |
Aug 17, 2018 | 242.98 | 243.89 | 240.89 | 243.50 | 309,300 | +0.24(+0.10%) |
Aug 16, 2018 | 242.99 | 244.04 | 241.61 | 243.26 | 302,770 | +1.69(+0.70%) |
Aug 15, 2018 | 241.48 | 242.81 | 238.44 | 241.57 | 286,232 | -1.80(-0.74%) |
Aug 14, 2018 | 242.05 | 244.91 | 239.88 | 243.37 | 316,613 | +2.80(+1.16%) |
Aug 13, 2018 | 243.65 | 245.47 | 240.32 | 240.57 | 384,265 | -2.95(-1.21%) |
Aug 10, 2018 | 242.92 | 245.83 | 242.04 | 243.52 | 298,900 | -1.11(-0.45%) |
Aug 09, 2018 | 246.73 | 249.18 | 244.27 | 244.63 | 380,331 | -1.59(-0.65%) |
Aug 08, 2018 | 246.26 | 246.77 | 243.49 | 246.22 | 547,703 | +0.70(+0.29%) |
Aug 07, 2018 | 243.99 | 246.21 | 243.78 | 245.52 | 515,461 | +2.61(+1.07%) |
Aug 06, 2018 | 242.06 | 244.31 | 240.56 | 242.91 | 357,863 | +0.27(+0.11%) |
Aug 03, 2018 | 241.00 | 243.37 | 238.38 | 242.64 | 440,800 | +1.84(+0.76%) |
Aug 02, 2018 | 234.69 | 243.04 | 234.25 | 240.80 | 522,068 | +4.65(+1.97%) |
Aug 01, 2018 | 244.93 | 244.93 | 227.79 | 236.15 | 1,092,263 | -8.78(-3.58%) |
Jul 31, 2018 | 238.17 | 245.25 | 237.00 | 244.93 | 537,324 | +7.17(+3.02%) |
Jul 30, 2018 | 240.64 | 242.49 | 235.67 | 237.76 | 619,102 | -3.51(-1.45%) |
Jul 27, 2018 | 248.72 | 249.00 | 239.35 | 241.27 | 513,800 | -6.71(-2.71%) |
Jul 26, 2018 | 251.13 | 247.62 | 247.98 | 331,790 | -3.15(-1.25%) | |
Jul 25, 2018 | 247.67 | 251.41 | 247.54 | 251.13 | 485,950 | +3.06(+1.23%) |
Jul 24, 2018 | 249.80 | 252.40 | 247.02 | 248.07 | 474,555 | -0.48(-0.19%) |
Jul 23, 2018 | 248.29 | 248.72 | 243.44 | 248.55 | 369,491 | +0.41(+0.17%) |
Jul 20, 2018 | 248.65 | 242.27 | 248.14 | 562,585 | +5.32(+2.19%) | |
Jul 19, 2018 | 239.15 | 243.74 | 238.15 | 242.82 | 380,553 | +3.72(+1.56%) |
Jul 18, 2018 | 239.81 | 241.61 | 238.41 | 239.10 | 300,869 | -0.69(-0.29%) |
Jul 17, 2018 | 236.63 | 240.50 | 236.63 | 239.79 | 340,787 | +1.87(+0.79%) |
Jul 16, 2018 | 238.98 | 239.67 | 236.54 | 237.92 | 253,693 | -0.23(-0.10%) |
Jul 13, 2018 | 238.72 | 236.11 | 238.15 | 198,735 | +0.69(+0.29%) | |
Jul 12, 2018 | 237.52 | 234.59 | 237.46 | 329,645 | +3.30(+1.41%) | |
Jul 11, 2018 | 232.95 | 235.93 | 231.56 | 234.16 | 416,368 | +0.06(+0.03%) |
Jul 10, 2018 | 236.88 | 237.94 | 230.35 | 234.10 | 684,346 | +4.59(+2.00%) |
Jul 09, 2018 | 226.43 | 229.98 | 226.43 | 229.51 | 540,144 | +3.98(+1.76%) |
Jul 06, 2018 | 222.18 | 225.94 | 222.18 | 225.53 | 346,413 | +3.69(+1.66%) |
Jul 05, 2018 | 220.26 | 222.36 | 217.25 | 221.84 | 407,284 | +3.02(+1.38%) |
Jul 03, 2018 | 218.82 | 218.82 | 218.82 | 0 | -2.46(-1.11%) | |
Jul 02, 2018 | 216.83 | 221.50 | 215.28 | 221.28 | 325,509 | +3.34(+1.53%) |
Jun 29, 2018 | 220.86 | 217.32 | 217.94 | 475,425 | +0.47(+0.22%) | |
Jun 28, 2018 | 212.33 | 218.70 | 212.33 | 217.47 | 314,571 | +4.73(+2.22%) |
Jun 27, 2018 | 218.31 | 219.43 | 211.66 | 212.74 | 416,636 | -4.60(-2.12%) |
Jun 26, 2018 | 217.78 | 219.78 | 216.76 | 217.34 | 428,718 | -0.15(-0.07%) |
Jun 25, 2018 | 222.03 | 223.75 | 216.11 | 217.49 | 401,801 | -5.41(-2.43%) |
Jun 22, 2018 | 222.48 | 224.16 | 221.03 | 222.90 | 520,128 | +0.99(+0.45%) |
Jun 21, 2018 | 225.11 | 226.53 | 220.71 | 221.91 | 255,834 | -3.07(-1.36%) |
Jun 20, 2018 | 225.55 | 227.39 | 224.50 | 224.98 | 245,513 | -0.40(-0.18%) |
Jun 19, 2018 | 224.51 | 226.63 | 223.56 | 225.38 | 393,612 | -0.87(-0.38%) |
Jun 18, 2018 | 226.17 | 227.00 | 224.71 | 226.25 | 500,918 | -1.65(-0.72%) |
Jun 15, 2018 | 229.01 | 226.08 | 227.90 | 637,893 | +1.82(+0.81%) | |
Jun 14, 2018 | 224.20 | 226.20 | 222.43 | 226.08 | 347,112 | +3.50(+1.57%) |
Jun 13, 2018 | 222.74 | 224.50 | 221.52 | 222.58 | 410,050 | +0.24(+0.11%) |
Jun 12, 2018 | 221.17 | 223.88 | 220.64 | 222.34 | 397,129 | +1.27(+0.57%) |
Jun 11, 2018 | 219.72 | 222.33 | 218.66 | 221.07 | 211,143 | +1.35(+0.61%) |
Jun 08, 2018 | 218.23 | 219.82 | 216.99 | 219.72 | 262,796 | +1.68(+0.77%) |
Jun 07, 2018 | 220.13 | 221.10 | 214.07 | 218.04 | 398,296 | -1.47(-0.67%) |
Jun 06, 2018 | 217.44 | 219.62 | 216.25 | 219.51 | 387,778 | +2.06(+0.95%) |
Jun 05, 2018 | 219.96 | 220.90 | 217.30 | 217.45 | 452,787 | -1.36(-0.62%) |
Jun 04, 2018 | 215.89 | 219.35 | 215.89 | 218.81 | 530,952 | +3.45(+1.60%) |
Jun 01, 2018 | 210.51 | 216.96 | 210.51 | 215.36 | 608,745 | +7.15(+3.43%) |
May 31, 2018 | 208.53 | 211.92 | 207.83 | 208.21 | 633,077 | -0.87(-0.42%) |
May 30, 2018 | 206.05 | 212.27 | 206.00 | 209.08 | 595,930 | +3.83(+1.87%) |
May 29, 2018 | 201.94 | 205.48 | 201.54 | 205.25 | 496,216 | +1.55(+0.76%) |
May 25, 2018 | 203.70 | 203.70 | 203.70 | 0 | +1.33(+0.66%) | |
May 24, 2018 | 203.93 | 205.00 | 202.04 | 202.37 | 267,153 | -1.79(-0.88%) |
May 23, 2018 | 199.44 | 204.56 | 199.44 | 204.16 | 516,266 | +4.17(+2.09%) |
May 22, 2018 | 201.51 | 201.97 | 199.73 | 199.99 | 375,124 | -1.20(-0.60%) |
May 21, 2018 | 202.43 | 203.39 | 200.49 | 201.19 | 432,029 | +0.43(+0.21%) |
May 18, 2018 | 195.87 | 201.25 | 195.15 | 200.76 | 539,076 | +5.17(+2.64%) |
May 17, 2018 | 199.30 | 200.00 | 194.04 | 195.59 | 887,357 | -3.83(-1.92%) |
May 16, 2018 | 206.00 | 206.00 | 196.00 | 199.42 | 1,559,121 | -9.50(-4.55%) |
May 15, 2018 | 209.28 | 209.57 | 205.63 | 208.92 | 361,252 | -1.96(-0.93%) |
May 14, 2018 | 211.00 | 212.70 | 209.89 | 210.88 | 230,908 | -0.50(-0.24%) |
May 11, 2018 | 209.60 | 211.80 | 209.37 | 211.38 | 329,078 | +2.28(+1.09%) |
May 10, 2018 | 206.79 | 209.98 | 206.15 | 209.10 | 427,618 | +2.48(+1.20%) |
May 09, 2018 | 205.82 | 207.95 | 203.83 | 206.62 | 292,990 | +1.66(+0.81%) |
May 08, 2018 | 205.48 | 205.48 | 203.15 | 204.96 | 544,368 | -2.57(-1.24%) |
May 07, 2018 | 215.75 | 217.89 | 206.00 | 207.53 | 804,790 | -4.67(-2.20%) |
May 04, 2018 | 200.00 | 212.47 | 198.31 | 212.20 | 939,756 | +16.42(+8.39%) |
May 03, 2018 | 191.97 | 195.97 | 189.41 | 195.78 | 553,137 | +2.61(+1.35%) |
May 02, 2018 | 194.69 | 195.87 | 192.07 | 193.17 | 617,130 | -1.89(-0.97%) |
May 01, 2018 | 194.02 | 195.48 | 193.36 | 195.06 | 447,927 | +0.57(+0.29%) |
Apr 30, 2018 | 197.82 | 198.34 | 194.09 | 194.49 | 425,522 | -2.70(-1.37%) |
Apr 27, 2018 | 199.59 | 199.75 | 195.78 | 197.19 | 289,123 | -1.87(-0.94%) |
Apr 26, 2018 | 195.15 | 199.55 | 194.74 | 199.06 | 400,947 | +4.45(+2.29%) |
Apr 25, 2018 | 193.69 | 195.25 | 191.58 | 194.61 | 324,514 | +0.76(+0.39%) |
Apr 24, 2018 | 199.08 | 201.15 | 192.34 | 193.85 | 430,588 | -3.78(-1.91%) |
Apr 23, 2018 | 197.70 | 200.35 | 196.78 | 197.63 | 212,169 | +0.88(+0.45%) |
Apr 20, 2018 | 198.27 | 199.71 | 195.81 | 196.75 | 350,758 | -1.07(-0.54%) |
Apr 19, 2018 | 200.38 | 200.51 | 196.43 | 197.82 | 340,064 | -3.02(-1.50%) |
Apr 18, 2018 | 199.66 | 202.26 | 199.00 | 200.84 | 260,050 | +1.22(+0.61%) |
Apr 17, 2018 | 196.92 | 200.51 | 196.19 | 199.62 | 441,765 | +4.00(+2.04%) |
Apr 16, 2018 | 193.44 | 197.00 | 191.32 | 195.62 | 291,686 | +3.84(+2.00%) |
Apr 13, 2018 | 194.76 | 195.01 | 190.74 | 191.78 | 301,021 | -2.43(-1.25%) |
Apr 12, 2018 | 193.13 | 195.51 | 192.89 | 194.21 | 297,204 | +1.80(+0.94%) |
Apr 11, 2018 | 191.26 | 193.87 | 190.92 | 192.41 | 275,412 | -0.85(-0.44%) |
Apr 10, 2018 | 189.30 | 194.56 | 189.06 | 193.26 | 401,321 | +6.13(+3.28%) |
Apr 09, 2018 | 186.37 | 190.18 | 185.67 | 187.13 | 352,744 | +1.57(+0.85%) |
Apr 06, 2018 | 189.76 | 191.10 | 183.86 | 185.56 | 403,597 | -5.32(-2.79%) |
Apr 05, 2018 | 192.30 | 192.99 | 189.75 | 190.88 | 363,566 | +0.05(+0.03%) |
Apr 04, 2018 | 186.40 | 191.59 | 185.51 | 190.83 | 421,228 | +2.12(+1.12%) |
Apr 03, 2018 | 187.61 | 189.35 | 186.04 | 188.71 | 604,764 | +2.09(+1.12%) |
Apr 02, 2018 | 191.29 | 191.95 | 184.48 | 186.62 | 479,157 | -4.77(-2.49%) |
Mar 29, 2018 | 191.39 | 191.39 | 191.39 | 0 | +2.60(+1.38%) | |
Mar 28, 2018 | 191.26 | 192.55 | 188.12 | 188.79 | 616,646 | -2.11(-1.11%) |
Mar 27, 2018 | 199.18 | 199.42 | 189.73 | 190.90 | 492,269 | -6.40(-3.24%) |
Mar 26, 2018 | 192.93 | 197.48 | 191.59 | 197.30 | 563,334 | +6.99(+3.67%) |
Mar 23, 2018 | 194.02 | 196.69 | 190.16 | 190.31 | 603,310 | -3.57(-1.84%) |
Mar 22, 2018 | 198.21 | 199.05 | 193.70 | 193.88 | 536,969 | -6.35(-3.17%) |
Mar 21, 2018 | 200.49 | 201.82 | 198.30 | 200.23 | 415,354 | -0.49(-0.24%) |
Mar 20, 2018 | 199.96 | 201.45 | 198.72 | 200.72 | 325,439 | +1.66(+0.83%) |
Mar 19, 2018 | 203.47 | 204.12 | 197.82 | 199.06 | 627,377 | -5.67(-2.77%) |
Mar 16, 2018 | 203.76 | 206.77 | 203.32 | 204.73 | 785,330 | +1.36(+0.67%) |
Mar 15, 2018 | 203.38 | 205.79 | 201.70 | 203.37 | 444,996 | -0.21(-0.10%) |
Mar 14, 2018 | 205.74 | 205.74 | 202.51 | 203.58 | 422,149 | -0.95(-0.46%) |
Mar 13, 2018 | 205.14 | 206.49 | 202.56 | 204.53 | 443,236 | +0.18(+0.09%) |
Mar 12, 2018 | 203.44 | 205.90 | 202.32 | 204.35 | 468,303 | +1.18(+0.58%) |
Mar 09, 2018 | 198.32 | 203.26 | 197.81 | 203.17 | 631,144 | +5.72(+2.90%) |
Mar 08, 2018 | 195.00 | 198.71 | 193.67 | 197.45 | 492,353 | +3.03(+1.56%) |
Mar 07, 2018 | 194.93 | 194.42 | 474,247 | +3.83(+2.01%) | ||
Mar 06, 2018 | 191.14 | 191.14 | 187.65 | 190.59 | 648,281 | -0.55(-0.29%) |
Mar 05, 2018 | 184.37 | 191.63 | 183.39 | 191.14 | 644,032 | +5.37(+2.89%) |
Mar 02, 2018 | 181.34 | 186.12 | 180.56 | 185.77 | 540,134 | +3.26(+1.79%) |