Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 233.75 | 234.44 | 232.84 | 234.25 | 4,707,792 | +1.85(+0.80%) |
Mar 28, 2019 | 232.25 | 232.58 | 231.05 | 232.40 | 2,691,701 | +0.88(+0.38%) |
Mar 27, 2019 | 231.99 | 232.71 | 229.70 | 231.52 | 3,497,414 | -0.32(-0.14%) |
Mar 26, 2019 | 232.37 | 233.08 | 230.79 | 231.84 | 3,626,894 | +1.26(+0.54%) |
Mar 25, 2019 | 230.24 | 231.32 | 229.22 | 230.58 | 5,511,389 | +0.10(+0.04%) |
Mar 22, 2019 | 233.16 | 233.81 | 230.40 | 230.48 | 6,887,682 | -4.18(-1.78%) |
Mar 21, 2019 | 231.76 | 235.01 | 231.74 | 234.66 | 4,200,641 | +2.07(+0.89%) |
Mar 20, 2019 | 233.65 | 234.29 | 231.92 | 232.59 | 4,847,009 | -1.44(-0.61%) |
Mar 19, 2019 | 235.14 | 235.91 | 233.23 | 234.03 | 5,266,603 | -0.10(-0.04%) |
Mar 18, 2019 | 233.18 | 234.24 | 232.97 | 234.12 | 3,081,842 | +0.59(+0.25%) |
Mar 15, 2019 | 232.85 | 234.27 | 231.72 | 233.54 | 4,673,832 | +1.22(+0.52%) |
Mar 14, 2019 | 232.13 | 232.68 | 231.49 | 232.32 | 3,780,053 | +0.17(+0.07%) |
Mar 13, 2019 | 231.69 | 232.80 | 230.94 | 232.15 | 5,844,598 | +1.34(+0.58%) |
Mar 12, 2019 | 231.15 | 231.81 | 230.42 | 230.81 | 7,283,216 | -0.81(-0.35%) |
Mar 11, 2019 | 228.09 | 231.68 | 227.74 | 231.62 | 6,062,838 | +1.85(+0.80%) |
Mar 08, 2019 | 228.12 | 229.94 | 227.99 | 229.77 | 6,092,370 | -0.09(-0.04%) |
Mar 07, 2019 | 231.29 | 231.37 | 228.78 | 229.86 | 4,549,257 | -1.86(-0.80%) |
Mar 06, 2019 | 232.95 | 233.14 | 231.34 | 231.72 | 3,567,301 | -1.19(-0.51%) |
Mar 05, 2019 | 232.94 | 233.51 | 232.19 | 232.91 | 2,334,926 | -0.08(-0.03%) |
Mar 04, 2019 | 235.89 | 236.06 | 231.11 | 232.99 | 5,338,613 | -1.93(-0.82%) |
Mar 01, 2019 | 235.58 | 235.93 | 233.85 | 234.92 | 4,076,028 | +1.03(+0.44%) |
Feb 28, 2019 | 234.41 | 234.87 | 233.69 | 233.89 | 3,057,767 | -0.53(-0.23%) |
Feb 27, 2019 | 234.38 | 234.92 | 233.43 | 234.42 | 3,076,815 | -0.60(-0.26%) |
Feb 26, 2019 | 234.50 | 235.89 | 234.18 | 235.03 | 3,410,736 | -0.31(-0.13%) |
Feb 25, 2019 | 236.21 | 236.67 | 235.22 | 235.34 | 3,964,086 | +0.65(+0.28%) |
Feb 22, 2019 | 233.87 | 234.91 | 233.65 | 234.69 | 4,366,025 | +1.48(+0.63%) |
Feb 21, 2019 | 233.58 | 233.85 | 232.28 | 233.22 | 3,537,168 | -0.88(-0.37%) |
Feb 20, 2019 | 233.48 | 234.32 | 233.03 | 234.09 | 2,717,443 | +0.62(+0.27%) |
Feb 19, 2019 | 232.70 | 234.07 | 232.70 | 233.47 | 3,036,209 | +0.14(+0.06%) |
Feb 15, 2019 | 231.09 | 233.35 | 231.07 | 233.32 | 5,266,722 | +3.78(+1.65%) |
Feb 14, 2019 | 228.99 | 230.45 | 228.16 | 229.54 | 4,234,796 | -0.58(-0.25%) |
Feb 13, 2019 | 229.88 | 230.80 | 229.51 | 230.12 | 3,230,947 | +1.14(+0.50%) |
Feb 12, 2019 | 227.35 | 229.29 | 227.31 | 228.98 | 3,417,741 | +3.23(+1.43%) |
Feb 11, 2019 | 226.81 | 226.99 | 225.22 | 225.75 | 2,971,228 | -0.34(-0.15%) |
Feb 08, 2019 | 225.36 | 226.13 | 224.12 | 226.09 | 3,271,078 | -0.52(-0.23%) |
Feb 07, 2019 | 227.06 | 227.91 | 225.06 | 226.61 | 4,315,309 | -1.77(-0.78%) |
Feb 06, 2019 | 228.17 | 228.82 | 227.65 | 228.38 | 2,126,222 | -0.08(-0.04%) |
Feb 05, 2019 | 227.93 | 228.68 | 227.43 | 228.47 | 3,425,974 | +1.47(+0.65%) |
Feb 04, 2019 | 225.29 | 227.02 | 224.62 | 226.99 | 2,860,283 | +1.66(+0.73%) |
Feb 01, 2019 | 225.51 | 226.57 | 224.68 | 225.34 | 4,414,461 | +0.32(+0.14%) |
Jan 31, 2019 | 223.96 | 225.29 | 223.41 | 225.01 | 6,270,942 | -0.05(-0.02%) |
Jan 30, 2019 | 223.47 | 225.80 | 222.91 | 225.06 | 6,310,785 | +4.02(+1.82%) |
Jan 29, 2019 | 220.72 | 221.89 | 220.36 | 221.04 | 2,683,150 | +0.55(+0.25%) |
Jan 28, 2019 | 220.16 | 220.61 | 218.73 | 220.50 | 3,951,632 | -2.06(-0.93%) |
Jan 25, 2019 | 222.56 | 223.60 | 221.92 | 222.56 | 4,569,194 | +1.73(+0.78%) |
Jan 24, 2019 | 220.83 | 221.48 | 219.62 | 220.83 | 3,153,607 | -0.22(-0.10%) |
Jan 23, 2019 | 221.44 | 222.13 | 218.59 | 221.05 | 4,808,518 | +1.55(+0.71%) |
Jan 22, 2019 | 220.72 | 221.07 | 218.02 | 219.50 | 5,792,544 | -2.74(-1.23%) |
Jan 18, 2019 | 220.99 | 222.56 | 219.96 | 222.25 | 5,994,921 | +3.08(+1.41%) |
Jan 17, 2019 | 216.86 | 220.08 | 216.69 | 219.17 | 4,556,737 | +1.74(+0.80%) |
Jan 16, 2019 | 216.97 | 218.36 | 216.78 | 217.43 | 4,133,813 | +1.10(+0.51%) |
Jan 15, 2019 | 214.80 | 216.68 | 214.75 | 216.33 | 4,378,792 | +1.53(+0.71%) |
Jan 14, 2019 | 213.89 | 215.44 | 213.63 | 214.80 | 2,589,798 | -0.84(-0.39%) |
Jan 11, 2019 | 214.74 | 215.70 | 213.92 | 215.65 | 2,277,274 | -0.11(-0.05%) |
Jan 10, 2019 | 213.63 | 215.90 | 213.09 | 215.75 | 3,385,622 | +0.97(+0.45%) |
Jan 09, 2019 | 214.79 | 215.65 | 213.76 | 214.78 | 5,417,315 | +0.90(+0.42%) |
Jan 08, 2019 | 213.90 | 214.55 | 211.97 | 213.88 | 5,379,922 | +2.30(+1.09%) |
Jan 07, 2019 | 211.11 | 212.95 | 209.41 | 211.58 | 5,671,377 | +0.97(+0.46%) |
Jan 04, 2019 | 206.76 | 211.42 | 206.52 | 210.61 | 8,169,020 | +6.80(+3.33%) |
Jan 03, 2019 | 207.89 | 208.04 | 203.49 | 203.81 | 8,155,888 | -5.97(-2.85%) |
Jan 02, 2019 | 206.11 | 210.36 | 205.99 | 209.78 | 5,892,037 | +0.14(+0.07%) |
Dec 31, 2018 | 208.86 | 209.69 | 207.71 | 209.64 | 5,650,469 | +2.45(+1.18%) |
Dec 28, 2018 | 209.20 | 210.19 | 206.47 | 207.19 | 8,083,811 | -0.70(-0.34%) |
Dec 27, 2018 | 202.75 | 208.00 | 200.05 | 207.90 | 8,837,020 | +2.29(+1.12%) |
Dec 26, 2018 | 197.04 | 205.63 | 195.05 | 205.60 | 10,845,537 | +9.54(+4.86%) |
Dec 24, 2018 | 200.02 | 200.75 | 195.87 | 196.06 | 7,813,279 | -5.38(-2.67%) |
Dec 21, 2018 | 205.87 | 208.98 | 201.23 | 201.45 | 11,393,712 | -3.76(-1.83%) |
Dec 20, 2018 | 208.53 | 209.23 | 203.47 | 205.21 | 13,277,403 | -4.20(-2.01%) |
Dec 19, 2018 | 212.98 | 216.25 | 208.06 | 209.42 | 10,629,339 | -3.39(-1.59%) |
Dec 18, 2018 | 213.77 | 215.00 | 211.29 | 212.81 | 5,960,888 | +0.83(+0.39%) |
Dec 17, 2018 | 215.21 | 216.43 | 210.73 | 211.97 | 7,839,470 | -4.47(-2.07%) |
Dec 14, 2018 | 218.81 | 219.50 | 215.91 | 216.44 | 7,351,621 | -4.35(-1.97%) |
Dec 13, 2018 | 220.93 | 222.22 | 219.81 | 220.79 | 4,957,688 | +0.35(+0.16%) |
Dec 12, 2018 | 221.80 | 223.03 | 220.24 | 220.44 | 4,162,067 | +1.48(+0.68%) |
Dec 11, 2018 | 222.74 | 222.79 | 217.56 | 218.97 | 6,294,094 | -0.43(-0.20%) |
Dec 10, 2018 | 218.71 | 220.09 | 214.50 | 219.40 | 6,713,570 | +0.36(+0.16%) |
Dec 07, 2018 | 223.83 | 225.40 | 218.12 | 219.04 | 6,651,716 | -4.85(-2.17%) |
Dec 06, 2018 | 220.87 | 224.02 | 217.70 | 223.89 | 9,176,837 | -0.91(-0.40%) |
Dec 04, 2018 | 230.99 | 231.35 | 224.48 | 224.79 | 5,997,208 | -7.17(-3.09%) |
Dec 03, 2018 | 233.26 | 233.37 | 230.43 | 231.97 | 10,615,171 | +2.89(+1.26%) |
Nov 30, 2018 | 226.92 | 229.37 | 226.68 | 229.08 | 3,336,900 | +1.72(+0.76%) |
Nov 29, 2018 | 227.37 | 228.59 | 226.13 | 227.36 | 3,870,708 | -0.22(-0.10%) |
Nov 28, 2018 | 223.35 | 227.58 | 222.87 | 227.58 | 5,720,227 | +5.68(+2.56%) |
Nov 27, 2018 | 219.82 | 221.92 | 218.88 | 221.90 | 3,267,473 | +0.99(+0.45%) |
Nov 26, 2018 | 219.54 | 221.21 | 219.37 | 220.90 | 3,830,905 | +3.21(+1.47%) |
Nov 23, 2018 | 218.09 | 218.78 | 217.60 | 217.69 | 2,150,464 | -1.65(-0.75%) |
Nov 21, 2018 | 219.34 | 219.34 | 219.34 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.87 | 221.38 | 218.34 | 219.21 | 8,185,183 | -4.81(-2.14%) |
Nov 19, 2018 | 227.37 | 227.53 | 223.10 | 224.01 | 4,735,514 | -3.76(-1.65%) |
Nov 16, 2018 | 225.74 | 228.59 | 225.34 | 227.77 | 5,052,030 | +1.28(+0.57%) |
Nov 15, 2018 | 223.78 | 227.18 | 222.13 | 226.49 | 6,327,944 | +2.07(+0.92%) |
Nov 14, 2018 | 228.10 | 228.34 | 223.31 | 224.42 | 6,268,827 | -1.92(-0.85%) |
Nov 13, 2018 | 227.03 | 228.41 | 225.60 | 226.34 | 4,396,961 | -1.04(-0.46%) |
Nov 12, 2018 | 232.28 | 232.48 | 226.90 | 227.38 | 11,329,660 | -5.25(-2.26%) |
Nov 09, 2018 | 233.59 | 233.85 | 231.69 | 232.63 | 4,904,277 | -1.80(-0.77%) |
Nov 08, 2018 | 233.92 | 235.21 | 233.42 | 234.43 | 4,491,383 | +0.29(+0.12%) |
Nov 07, 2018 | 231.17 | 234.21 | 230.31 | 234.14 | 4,984,631 | +4.96(+2.17%) |
Nov 06, 2018 | 227.66 | 229.31 | 227.48 | 229.18 | 2,442,415 | +1.56(+0.69%) |
Nov 05, 2018 | 226.15 | 228.01 | 225.84 | 227.61 | 3,167,113 | +1.81(+0.80%) |
Nov 02, 2018 | 228.42 | 228.62 | 224.12 | 225.81 | 7,170,430 | -1.14(-0.50%) |
Nov 01, 2018 | 225.53 | 227.03 | 224.42 | 226.94 | 3,643,962 | +2.27(+1.01%) |
Oct 31, 2018 | 224.45 | 226.49 | 223.96 | 224.67 | 6,010,286 | +2.23(+1.00%) |
Oct 30, 2018 | 218.63 | 222.66 | 218.32 | 222.44 | 6,871,293 | +3.78(+1.73%) |
Oct 29, 2018 | 222.46 | 223.82 | 215.60 | 218.66 | 7,638,043 | -1.84(-0.84%) |
Oct 26, 2018 | 221.26 | 222.75 | 218.52 | 220.50 | 6,577,646 | -2.90(-1.30%) |
Oct 25, 2018 | 221.22 | 224.44 | 220.25 | 223.40 | 6,616,375 | +3.69(+1.68%) |
Oct 24, 2018 | 225.75 | 226.19 | 219.29 | 219.71 | 8,515,893 | -5.39(-2.40%) |
Oct 23, 2018 | 222.75 | 226.23 | 221.39 | 225.10 | 8,226,312 | -1.22(-0.54%) |
Oct 22, 2018 | 228.14 | 228.47 | 225.57 | 226.32 | 5,210,506 | -1.15(-0.50%) |
Oct 19, 2018 | 227.39 | 228.95 | 226.59 | 227.47 | 7,399,516 | +0.71(+0.31%) |
Oct 18, 2018 | 228.93 | 229.60 | 225.54 | 226.76 | 9,726,101 | -2.94(-1.28%) |
Oct 17, 2018 | 229.66 | 230.64 | 227.64 | 229.70 | 7,631,613 | -0.85(-0.37%) |
Oct 16, 2018 | 227.60 | 230.72 | 227.03 | 230.55 | 7,942,268 | +4.99(+2.21%) |
Oct 15, 2018 | 226.03 | 227.71 | 225.56 | 225.56 | 6,149,510 | -0.86(-0.38%) |
Oct 12, 2018 | 227.37 | 227.59 | 223.41 | 226.42 | 9,659,506 | +2.71(+1.21%) |
Oct 11, 2018 | 227.70 | 229.49 | 222.45 | 223.71 | 17,078,564 | -5.18(-2.26%) |
Oct 10, 2018 | 236.02 | 236.09 | 228.65 | 228.89 | 13,748,518 | -7.30(-3.09%) |
Oct 09, 2018 | 236.32 | 237.16 | 235.22 | 236.19 | 5,100,137 | -0.54(-0.23%) |
Oct 08, 2018 | 235.31 | 237.06 | 234.27 | 236.72 | 6,976,401 | +0.46(+0.19%) |
Oct 05, 2018 | 238.07 | 238.32 | 235.00 | 236.27 | 8,364,919 | -1.72(-0.72%) |
Oct 04, 2018 | 239.28 | 239.30 | 236.50 | 237.99 | 9,755,880 | -1.52(-0.63%) |
Oct 03, 2018 | 240.25 | 240.70 | 239.26 | 239.51 | 6,518,800 | +0.34(+0.14%) |
Oct 02, 2018 | 237.87 | 239.58 | 237.82 | 239.17 | 5,093,726 | +0.75(+0.31%) |
Oct 01, 2018 | 237.86 | 238.80 | 237.54 | 238.42 | 6,520,471 | +2.08(+0.88%) |
Sep 28, 2018 | 235.59 | 236.82 | 235.54 | 236.34 | 3,679,258 | +0.13(+0.06%) |
Sep 27, 2018 | 236.21 | 237.21 | 235.62 | 236.21 | 2,729,844 | +0.42(+0.18%) |
Sep 26, 2018 | 236.71 | 237.63 | 235.33 | 235.79 | 3,765,036 | -0.85(-0.36%) |
Sep 25, 2018 | 237.80 | 237.88 | 236.46 | 236.64 | 2,036,129 | -0.62(-0.26%) |
Sep 24, 2018 | 238.38 | 238.40 | 237.10 | 237.25 | 4,225,661 | -1.52(-0.64%) |
Sep 21, 2018 | 239.16 | 239.21 | 238.30 | 238.77 | 4,412,693 | +0.56(+0.23%) |
Sep 20, 2018 | 237.28 | 238.45 | 237.28 | 238.21 | 5,881,682 | +2.34(+0.99%) |
Sep 19, 2018 | 234.70 | 236.38 | 234.70 | 235.88 | 4,484,264 | +1.35(+0.57%) |
Sep 18, 2018 | 233.05 | 235.08 | 232.99 | 234.53 | 3,361,151 | +1.72(+0.74%) |
Sep 17, 2018 | 233.47 | 233.89 | 232.50 | 232.81 | 2,772,381 | -0.81(-0.35%) |
Sep 14, 2018 | 233.73 | 234.14 | 232.84 | 233.62 | 3,450,146 | +0.10(+0.04%) |
Sep 13, 2018 | 233.20 | 233.91 | 232.82 | 233.52 | 2,767,934 | +1.36(+0.59%) |
Sep 12, 2018 | 232.07 | 233.51 | 231.56 | 232.16 | 5,572,951 | +0.20(+0.08%) |
Sep 11, 2018 | 230.24 | 232.39 | 229.99 | 231.96 | 3,443,892 | +0.97(+0.42%) |
Sep 10, 2018 | 232.40 | 232.51 | 230.92 | 230.99 | 2,519,529 | -0.53(-0.23%) |
Sep 07, 2018 | 231.34 | 232.24 | 230.56 | 231.52 | 4,255,819 | -0.67(-0.29%) |
Sep 06, 2018 | 232.06 | 232.87 | 231.08 | 232.19 | 4,346,487 | +0.33(+0.14%) |
Sep 05, 2018 | 231.24 | 232.21 | 230.97 | 231.86 | 3,679,719 | +0.17(+0.07%) |
Sep 04, 2018 | 231.24 | 231.86 | 230.34 | 231.69 | 3,296,765 | -0.11(-0.05%) |
Aug 31, 2018 | 231.80 | 231.80 | 231.80 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.59 | 232.96 | 231.44 | 231.94 | 4,331,835 | -1.18(-0.50%) |
Aug 29, 2018 | 232.65 | 233.51 | 232.32 | 233.12 | 2,727,504 | +0.62(+0.26%) |
Aug 28, 2018 | 233.09 | 233.11 | 232.25 | 232.50 | 3,041,219 | +0.05(+0.02%) |
Aug 27, 2018 | 231.26 | 232.50 | 231.26 | 232.45 | 4,608,780 | +2.44(+1.06%) |
Aug 24, 2018 | 229.47 | 230.31 | 229.25 | 230.01 | 4,071,188 | +1.21(+0.53%) |
Aug 23, 2018 | 229.08 | 229.76 | 228.35 | 228.80 | 3,152,551 | -0.62(-0.27%) |
Aug 22, 2018 | 230.15 | 230.33 | 229.30 | 229.42 | 4,316,080 | -0.79(-0.34%) |
Aug 21, 2018 | 230.09 | 230.77 | 229.94 | 230.21 | 3,685,320 | +0.57(+0.25%) |
Aug 20, 2018 | 229.35 | 229.90 | 229.23 | 229.64 | 3,285,349 | +0.82(+0.36%) |
Aug 17, 2018 | 227.68 | 229.36 | 227.50 | 228.82 | 4,374,758 | +0.99(+0.43%) |
Aug 16, 2018 | 226.43 | 228.25 | 226.35 | 227.83 | 8,894,208 | +3.72(+1.66%) |
Aug 15, 2018 | 224.18 | 224.50 | 222.42 | 224.11 | 6,519,588 | -1.29(-0.57%) |
Aug 14, 2018 | 225.00 | 225.71 | 224.53 | 225.40 | 3,163,358 | +1.04(+0.46%) |
Aug 13, 2018 | 225.72 | 226.07 | 224.06 | 224.36 | 4,146,798 | -1.12(-0.50%) |
Aug 10, 2018 | 225.82 | 226.01 | 224.68 | 225.48 | 5,388,957 | -1.66(-0.73%) |
Aug 09, 2018 | 227.67 | 228.09 | 226.99 | 227.14 | 1,883,814 | -0.41(-0.18%) |
Aug 08, 2018 | 227.86 | 227.99 | 227.33 | 227.55 | 2,108,376 | -0.45(-0.20%) |
Aug 07, 2018 | 227.87 | 228.56 | 227.57 | 227.99 | 2,689,288 | +1.13(+0.50%) |
Aug 06, 2018 | 226.30 | 227.21 | 225.77 | 226.86 | 2,589,085 | +0.41(+0.18%) |
Aug 03, 2018 | 225.25 | 226.55 | 225.25 | 226.45 | 2,774,070 | +1.15(+0.51%) |
Aug 02, 2018 | 223.83 | 225.58 | 223.46 | 225.30 | 4,640,428 | -0.01(-0.00%) |
Aug 01, 2018 | 226.01 | 226.67 | 224.82 | 225.31 | 3,548,202 | -0.94(-0.42%) |
Jul 31, 2018 | 225.83 | 226.71 | 225.75 | 226.25 | 4,200,453 | +1.16(+0.51%) |
Jul 30, 2018 | 226.58 | 226.81 | 224.92 | 225.10 | 5,037,629 | -1.24(-0.55%) |
Jul 27, 2018 | 227.09 | 227.53 | 225.64 | 226.34 | 6,575,469 | -0.77(-0.34%) |
Jul 26, 2018 | 226.57 | 227.60 | 226.50 | 227.10 | 4,689,751 | +0.98(+0.43%) |
Jul 25, 2018 | 223.94 | 226.25 | 223.37 | 226.12 | 5,269,942 | +1.61(+0.72%) |
Jul 24, 2018 | 223.66 | 224.91 | 223.49 | 224.51 | 6,161,490 | +1.74(+0.78%) |
Jul 23, 2018 | 222.73 | 223.08 | 222.21 | 222.77 | 2,009,610 | -0.16(-0.07%) |
Jul 20, 2018 | 222.38 | 223.47 | 222.26 | 222.94 | 3,019,539 | -0.03(-0.01%) |
Jul 19, 2018 | 223.35 | 223.70 | 222.85 | 222.96 | 2,853,793 | -1.10(-0.49%) |
Jul 18, 2018 | 223.50 | 224.19 | 223.17 | 224.07 | 2,381,744 | +0.67(+0.30%) |
Jul 17, 2018 | 222.75 | 223.66 | 222.17 | 223.40 | 3,327,892 | +0.54(+0.24%) |
Jul 16, 2018 | 222.61 | 222.93 | 222.11 | 222.86 | 2,105,640 | +0.42(+0.19%) |
Jul 13, 2018 | 221.59 | 222.67 | 221.31 | 222.44 | 3,394,917 | +0.80(+0.36%) |
Jul 12, 2018 | 221.43 | 221.76 | 220.63 | 221.64 | 3,562,917 | +1.97(+0.90%) |
Jul 11, 2018 | 219.90 | 220.62 | 219.27 | 219.66 | 4,960,159 | -1.91(-0.86%) |
Jul 10, 2018 | 220.94 | 221.80 | 220.88 | 221.58 | 3,898,721 | +1.23(+0.56%) |
Jul 09, 2018 | 218.51 | 220.48 | 218.49 | 220.34 | 4,133,879 | +2.88(+1.32%) |
Jul 06, 2018 | 216.31 | 217.99 | 215.87 | 217.46 | 3,988,997 | +0.93(+0.43%) |
Jul 05, 2018 | 216.15 | 216.63 | 214.87 | 216.53 | 3,704,138 | +1.68(+0.78%) |
Jul 03, 2018 | 214.85 | 214.85 | 214.85 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.19 | 216.07 | 213.92 | 215.80 | 6,411,197 | +0.00(+0.00%) |
Jun 29, 2018 | 216.46 | 217.78 | 215.67 | 215.80 | 4,461,148 | +0.58(+0.27%) |
Jun 28, 2018 | 213.79 | 216.00 | 213.22 | 215.22 | 6,212,683 | +0.85(+0.40%) |
Jun 27, 2018 | 216.28 | 218.33 | 214.27 | 214.37 | 6,916,356 | -1.38(-0.64%) |
Jun 26, 2018 | 215.97 | 216.65 | 215.39 | 215.74 | 4,311,724 | +0.32(+0.15%) |
Jun 25, 2018 | 217.09 | 217.28 | 213.99 | 215.42 | 10,724,601 | -3.00(-1.38%) |
Jun 22, 2018 | 218.63 | 219.16 | 218.21 | 218.43 | 4,109,020 | +1.06(+0.49%) |
Jun 21, 2018 | 218.55 | 218.65 | 216.87 | 217.37 | 5,256,878 | -1.74(-0.80%) |
Jun 20, 2018 | 220.45 | 220.47 | 218.81 | 219.11 | 5,288,393 | -0.37(-0.17%) |
Jun 19, 2018 | 219.24 | 219.80 | 218.29 | 219.49 | 6,196,812 | -2.53(-1.14%) |
Jun 18, 2018 | 221.19 | 222.17 | 220.62 | 222.02 | 4,581,445 | -0.90(-0.40%) |
Jun 15, 2018 | 223.32 | 221.17 | 222.92 | 7,132,168 | -0.78(-0.35%) | |
Jun 14, 2018 | 224.73 | 225.05 | 223.30 | 223.69 | 5,631,561 | -0.17(-0.08%) |
Jun 13, 2018 | 224.97 | 225.26 | 223.73 | 223.86 | 4,289,683 | -0.99(-0.44%) |
Jun 12, 2018 | 225.25 | 225.28 | 224.20 | 224.86 | 7,356,508 | -0.08(-0.04%) |
Jun 11, 2018 | 225.14 | 225.62 | 224.61 | 224.94 | 4,730,772 | +0.11(+0.05%) |
Jun 08, 2018 | 223.67 | 224.96 | 223.50 | 224.83 | 5,013,976 | +0.66(+0.29%) |
Jun 07, 2018 | 223.90 | 224.92 | 223.47 | 224.18 | 4,827,724 | +0.90(+0.40%) |
Jun 06, 2018 | 223.29 | 223.28 | 4,620,065 | +2.99(+1.36%) | ||
Jun 05, 2018 | 220.30 | 220.58 | 219.41 | 220.29 | 3,171,756 | -0.04(-0.02%) |
Jun 04, 2018 | 219.91 | 220.75 | 219.75 | 220.33 | 3,445,773 | +1.63(+0.75%) |
Jun 01, 2018 | 218.50 | 219.12 | 218.07 | 218.70 | 4,016,232 | +1.94(+0.89%) |
May 31, 2018 | 218.38 | 218.40 | 216.17 | 216.76 | 6,029,465 | -2.24(-1.02%) |
May 30, 2018 | 217.64 | 219.41 | 217.12 | 219.00 | 4,714,143 | +2.88(+1.33%) |
May 29, 2018 | 217.83 | 218.56 | 215.10 | 216.11 | 7,247,639 | -3.48(-1.58%) |
May 25, 2018 | 219.59 | 219.59 | 219.59 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.27 | 220.53 | 218.25 | 220.07 | 3,883,968 | -0.64(-0.29%) |
May 23, 2018 | 219.12 | 220.78 | 218.79 | 220.71 | 3,930,510 | +0.40(+0.18%) |
May 22, 2018 | 222.26 | 222.31 | 220.08 | 220.31 | 2,622,146 | -1.56(-0.70%) |
May 21, 2018 | 221.24 | 222.52 | 221.23 | 221.88 | 4,572,569 | +2.61(+1.19%) |
May 18, 2018 | 219.24 | 219.74 | 218.75 | 219.27 | 2,713,516 | -0.04(-0.02%) |
May 17, 2018 | 219.36 | 220.32 | 218.54 | 219.30 | 2,325,109 | -0.20(-0.09%) |
May 16, 2018 | 218.81 | 219.78 | 218.63 | 219.51 | 2,297,218 | +0.58(+0.27%) |
May 15, 2018 | 219.60 | 219.69 | 218.20 | 218.92 | 5,372,176 | -1.73(-0.79%) |
May 14, 2018 | 220.78 | 221.48 | 220.29 | 220.66 | 4,842,032 | +0.65(+0.29%) |
May 11, 2018 | 219.27 | 220.37 | 218.99 | 220.01 | 3,720,505 | +0.96(+0.44%) |
May 10, 2018 | 217.76 | 219.63 | 217.73 | 219.06 | 4,379,844 | +1.82(+0.84%) |
May 09, 2018 | 216.20 | 217.63 | 215.29 | 217.23 | 4,145,129 | +1.75(+0.81%) |
May 08, 2018 | 215.26 | 215.97 | 214.08 | 215.48 | 3,305,726 | +0.00(+0.00%) |
May 07, 2018 | 215.55 | 216.59 | 214.66 | 215.48 | 3,378,015 | +0.80(+0.37%) |
May 04, 2018 | 210.78 | 215.30 | 210.40 | 214.68 | 4,067,826 | +3.03(+1.43%) |
May 03, 2018 | 210.61 | 212.30 | 208.13 | 211.66 | 6,972,176 | -0.01(-0.00%) |
May 02, 2018 | 212.99 | 213.96 | 211.32 | 211.66 | 3,082,586 | -1.46(-0.69%) |
May 01, 2018 | 213.06 | 213.24 | 210.60 | 213.12 | 4,965,121 | -0.69(-0.32%) |
Apr 30, 2018 | 216.08 | 216.74 | 213.79 | 213.81 | 3,924,464 | -1.25(-0.58%) |
Apr 27, 2018 | 215.08 | 215.50 | 214.02 | 215.06 | 3,625,995 | -0.15(-0.07%) |
Apr 26, 2018 | 213.72 | 215.89 | 213.44 | 215.21 | 4,341,366 | +2.14(+1.01%) |
Apr 25, 2018 | 212.71 | 213.63 | 210.76 | 213.07 | 5,950,952 | +0.54(+0.25%) |
Apr 24, 2018 | 217.22 | 217.38 | 210.79 | 212.53 | 8,004,953 | -3.77(-1.74%) |
Apr 23, 2018 | 216.93 | 217.04 | 215.23 | 216.30 | 2,812,943 | -0.12(-0.05%) |
Apr 20, 2018 | 218.09 | 218.35 | 215.63 | 216.42 | 3,836,936 | -1.73(-0.79%) |
Apr 19, 2018 | 218.46 | 219.04 | 217.20 | 218.15 | 4,205,261 | -0.72(-0.33%) |
Apr 18, 2018 | 219.31 | 219.61 | 218.60 | 218.87 | 4,116,097 | -0.37(-0.17%) |
Apr 17, 2018 | 219.55 | 219.84 | 218.77 | 219.24 | 4,318,702 | +1.93(+0.89%) |
Apr 16, 2018 | 216.87 | 218.24 | 216.51 | 217.31 | 4,541,365 | +1.81(+0.84%) |
Apr 13, 2018 | 218.02 | 218.05 | 214.40 | 215.51 | 5,902,830 | -1.09(-0.50%) |
Apr 12, 2018 | 215.58 | 217.49 | 215.38 | 216.59 | 5,357,888 | +2.59(+1.21%) |
Apr 11, 2018 | 214.22 | 215.51 | 213.57 | 214.00 | 5,347,857 | -1.88(-0.87%) |
Apr 10, 2018 | 215.30 | 216.76 | 214.28 | 215.89 | 6,761,693 | +3.79(+1.79%) |
Apr 09, 2018 | 213.37 | 215.56 | 211.83 | 212.10 | 5,707,570 | +0.53(+0.25%) |
Apr 06, 2018 | 214.37 | 216.10 | 209.90 | 211.57 | 7,895,513 | -5.11(-2.36%) |
Apr 05, 2018 | 215.70 | 217.73 | 215.33 | 216.68 | 5,351,936 | +2.17(+1.01%) |
Apr 04, 2018 | 207.96 | 214.90 | 207.86 | 214.51 | 7,244,315 | +2.04(+0.96%) |
Apr 03, 2018 | 210.02 | 212.56 | 209.15 | 212.47 | 11,159,377 | +3.54(+1.69%) |