Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 219.09 | 219.09 | 211.83 | 214.48 | 8,293,779 | -4.03(-1.84%) |
Apr 29, 2019 | 218.46 | 219.07 | 215.48 | 218.51 | 5,808,142 | +0.41(+0.19%) |
Apr 26, 2019 | 213.62 | 218.20 | 212.75 | 218.10 | 6,722,845 | +5.72(+2.69%) |
Apr 25, 2019 | 210.30 | 213.60 | 209.93 | 212.38 | 6,470,295 | +0.41(+0.19%) |
Apr 24, 2019 | 211.74 | 213.15 | 209.58 | 211.98 | 6,632,783 | -0.21(-0.10%) |
Apr 23, 2019 | 210.04 | 213.44 | 208.06 | 212.19 | 11,150,073 | +3.19(+1.53%) |
Apr 22, 2019 | 206.13 | 209.41 | 203.83 | 209.00 | 12,161,627 | +4.93(+2.42%) |
Apr 18, 2019 | 199.82 | 205.21 | 197.12 | 204.06 | 15,134,389 | +4.52(+2.26%) |
Apr 17, 2019 | 205.94 | 206.35 | 191.47 | 199.54 | 24,014,068 | -3.79(-1.86%) |
Apr 16, 2019 | 219.03 | 219.03 | 198.60 | 203.34 | 29,731,142 | -8.50(-4.01%) |
Apr 15, 2019 | 207.76 | 212.55 | 206.51 | 211.84 | 10,886,678 | +6.42(+3.13%) |
Apr 12, 2019 | 217.64 | 217.89 | 203.16 | 205.41 | 15,191,113 | -11.23(-5.18%) |
Apr 11, 2019 | 226.42 | 227.22 | 214.12 | 216.64 | 8,935,662 | -9.76(-4.31%) |
Apr 10, 2019 | 228.94 | 229.94 | 225.94 | 226.41 | 2,992,418 | -2.54(-1.11%) |
Apr 09, 2019 | 227.82 | 230.00 | 226.33 | 228.94 | 3,155,770 | +0.04(+0.02%) |
Apr 08, 2019 | 229.76 | 229.76 | 226.66 | 228.91 | 2,385,670 | -0.03(-0.01%) |
Apr 05, 2019 | 229.09 | 229.42 | 225.61 | 228.94 | 3,632,874 | +1.28(+0.56%) |
Apr 04, 2019 | 225.90 | 229.24 | 225.13 | 227.66 | 2,450,971 | +1.43(+0.63%) |
Apr 03, 2019 | 226.66 | 227.79 | 225.08 | 226.23 | 3,098,615 | +1.32(+0.59%) |
Apr 02, 2019 | 225.93 | 226.75 | 223.43 | 224.91 | 4,408,751 | -1.04(-0.46%) |
Apr 01, 2019 | 229.79 | 230.24 | 223.67 | 225.96 | 5,223,836 | -1.58(-0.70%) |
Mar 29, 2019 | 224.80 | 228.00 | 222.58 | 227.54 | 4,666,306 | +4.63(+2.08%) |
Mar 28, 2019 | 223.24 | 223.48 | 219.83 | 222.91 | 3,913,706 | +0.48(+0.22%) |
Mar 27, 2019 | 223.56 | 226.08 | 219.16 | 222.43 | 5,236,916 | -1.55(-0.69%) |
Mar 26, 2019 | 227.54 | 228.12 | 222.44 | 223.98 | 4,798,525 | -3.19(-1.41%) |
Mar 25, 2019 | 227.69 | 227.69 | 221.57 | 227.17 | 4,467,272 | -0.21(-0.09%) |
Mar 22, 2019 | 230.58 | 231.16 | 227.29 | 227.38 | 4,105,688 | -4.54(-1.96%) |
Mar 21, 2019 | 229.31 | 232.78 | 228.83 | 231.92 | 2,933,813 | +1.40(+0.61%) |
Mar 20, 2019 | 236.90 | 237.13 | 230.03 | 230.52 | 4,556,580 | -6.10(-2.58%) |
Mar 19, 2019 | 235.53 | 238.57 | 234.79 | 236.62 | 4,525,786 | +1.96(+0.84%) |
Mar 18, 2019 | 232.51 | 234.94 | 230.44 | 234.66 | 4,267,752 | +3.31(+1.43%) |
Mar 15, 2019 | 234.05 | 234.42 | 230.00 | 231.35 | 7,026,571 | -1.72(-0.74%) |
Mar 14, 2019 | 232.82 | 234.71 | 232.21 | 233.07 | 4,200,187 | +0.94(+0.40%) |
Mar 13, 2019 | 228.18 | 232.60 | 227.37 | 232.13 | 5,304,810 | +5.86(+2.59%) |
Mar 12, 2019 | 225.41 | 227.74 | 224.30 | 226.27 | 4,602,987 | +2.51(+1.12%) |
Mar 11, 2019 | 220.13 | 224.56 | 217.55 | 223.75 | 4,932,940 | +5.39(+2.47%) |
Mar 08, 2019 | 216.39 | 220.31 | 215.92 | 218.36 | 5,348,305 | +1.37(+0.63%) |
Mar 07, 2019 | 220.29 | 221.10 | 215.94 | 216.99 | 5,490,497 | -2.17(-0.99%) |
Mar 06, 2019 | 221.61 | 221.61 | 217.29 | 219.16 | 5,321,096 | -2.16(-0.98%) |
Mar 05, 2019 | 216.84 | 222.95 | 215.38 | 221.33 | 7,553,639 | +4.96(+2.29%) |
Mar 04, 2019 | 227.46 | 227.76 | 214.98 | 216.37 | 9,429,652 | -9.29(-4.12%) |
Mar 01, 2019 | 223.28 | 227.35 | 223.28 | 225.66 | 7,549,825 | +3.60(+1.62%) |
Feb 28, 2019 | 228.91 | 230.97 | 219.24 | 222.05 | 12,032,810 | -7.21(-3.14%) |
Feb 27, 2019 | 239.83 | 239.83 | 228.21 | 229.26 | 9,763,824 | -11.83(-4.91%) |
Feb 26, 2019 | 242.62 | 243.32 | 240.92 | 241.08 | 3,503,714 | -1.49(-0.61%) |
Feb 25, 2019 | 245.30 | 245.84 | 242.37 | 242.57 | 4,013,198 | -2.30(-0.94%) |
Feb 22, 2019 | 244.31 | 246.04 | 243.81 | 244.87 | 3,480,826 | +0.65(+0.27%) |
Feb 21, 2019 | 247.03 | 247.46 | 243.03 | 244.22 | 2,786,266 | -2.85(-1.15%) |
Feb 20, 2019 | 246.79 | 248.06 | 245.85 | 247.07 | 3,057,348 | -0.83(-0.33%) |
Feb 19, 2019 | 248.59 | 249.80 | 246.86 | 247.90 | 2,712,151 | -0.66(-0.27%) |
Feb 15, 2019 | 245.49 | 248.56 | 244.42 | 248.56 | 4,007,258 | +5.32(+2.19%) |
Feb 14, 2019 | 241.32 | 244.83 | 240.84 | 243.24 | 3,289,442 | +1.40(+0.58%) |
Feb 13, 2019 | 241.58 | 244.12 | 241.24 | 241.84 | 3,344,939 | +0.28(+0.11%) |
Feb 12, 2019 | 237.64 | 242.02 | 235.53 | 241.56 | 4,720,974 | +5.83(+2.47%) |
Feb 11, 2019 | 239.42 | 239.43 | 235.00 | 235.73 | 5,297,220 | -4.36(-1.82%) |
Feb 08, 2019 | 245.23 | 246.33 | 238.65 | 240.09 | 4,960,422 | -6.51(-2.64%) |
Feb 07, 2019 | 246.27 | 248.05 | 245.01 | 246.60 | 2,681,450 | -0.46(-0.19%) |
Feb 06, 2019 | 243.06 | 247.46 | 242.92 | 247.06 | 2,803,384 | +2.92(+1.20%) |
Feb 05, 2019 | 247.63 | 249.44 | 243.71 | 244.14 | 3,923,654 | -1.74(-0.71%) |
Feb 04, 2019 | 245.97 | 246.32 | 242.27 | 245.88 | 3,695,981 | -0.47(-0.19%) |
Feb 01, 2019 | 246.12 | 246.96 | 243.88 | 246.34 | 4,305,163 | -1.36(-0.55%) |
Jan 31, 2019 | 247.96 | 249.10 | 246.59 | 247.70 | 4,422,539 | -0.16(-0.06%) |
Jan 30, 2019 | 247.24 | 249.76 | 244.94 | 247.86 | 3,991,368 | +2.78(+1.13%) |
Jan 29, 2019 | 243.85 | 246.10 | 243.34 | 245.08 | 2,369,115 | +0.52(+0.21%) |
Jan 28, 2019 | 244.68 | 244.70 | 242.58 | 244.56 | 3,095,305 | -1.17(-0.48%) |
Jan 25, 2019 | 246.42 | 247.90 | 243.58 | 245.73 | 3,064,239 | +1.76(+0.72%) |
Jan 24, 2019 | 244.59 | 245.83 | 242.26 | 243.97 | 3,193,208 | -0.82(-0.33%) |
Jan 23, 2019 | 245.46 | 247.03 | 241.72 | 244.79 | 3,240,666 | +1.22(+0.50%) |
Jan 22, 2019 | 242.07 | 245.23 | 241.78 | 243.57 | 4,420,214 | +0.17(+0.07%) |
Jan 18, 2019 | 240.74 | 244.09 | 238.74 | 243.39 | 5,284,725 | +5.25(+2.21%) |
Jan 17, 2019 | 239.26 | 239.95 | 236.42 | 238.14 | 3,908,996 | -1.55(-0.65%) |
Jan 16, 2019 | 237.19 | 240.36 | 236.67 | 239.69 | 6,620,631 | +4.21(+1.79%) |
Jan 15, 2019 | 229.18 | 235.53 | 226.43 | 235.48 | 5,809,294 | +8.08(+3.55%) |
Jan 14, 2019 | 226.06 | 229.11 | 225.62 | 227.41 | 5,403,220 | +0.36(+0.16%) |
Jan 11, 2019 | 223.18 | 227.13 | 223.01 | 227.05 | 4,327,307 | +2.57(+1.14%) |
Jan 10, 2019 | 221.92 | 224.73 | 221.31 | 224.48 | 3,680,524 | +1.13(+0.50%) |
Jan 09, 2019 | 224.38 | 226.09 | 221.91 | 223.35 | 3,736,508 | +0.32(+0.14%) |
Jan 08, 2019 | 222.15 | 224.41 | 219.75 | 223.03 | 3,947,261 | +2.94(+1.34%) |
Jan 07, 2019 | 220.38 | 221.83 | 218.39 | 220.09 | 4,507,270 | +0.42(+0.19%) |
Jan 04, 2019 | 219.83 | 223.19 | 218.92 | 219.67 | 5,855,118 | +2.54(+1.17%) |
Jan 03, 2019 | 223.21 | 223.21 | 216.46 | 217.13 | 5,043,563 | -6.09(-2.73%) |
Jan 02, 2019 | 224.60 | 225.84 | 221.36 | 223.22 | 4,428,259 | -5.16(-2.26%) |
Dec 31, 2018 | 227.41 | 229.44 | 226.38 | 228.38 | 3,406,868 | +2.64(+1.17%) |
Dec 28, 2018 | 226.17 | 228.99 | 224.43 | 225.74 | 3,613,688 | +0.25(+0.11%) |
Dec 27, 2018 | 219.19 | 225.49 | 215.65 | 225.49 | 4,685,441 | +2.40(+1.08%) |
Dec 26, 2018 | 213.32 | 223.11 | 212.51 | 223.09 | 4,535,141 | +9.54(+4.47%) |
Dec 24, 2018 | 216.57 | 218.09 | 213.20 | 213.54 | 3,371,634 | -4.95(-2.27%) |
Dec 21, 2018 | 220.69 | 226.89 | 217.68 | 218.50 | 13,318,550 | -3.76(-1.69%) |
Dec 20, 2018 | 227.81 | 228.28 | 220.06 | 222.25 | 7,973,768 | -7.21(-3.14%) |
Dec 19, 2018 | 231.36 | 235.20 | 226.97 | 229.47 | 5,964,386 | -2.44(-1.05%) |
Dec 18, 2018 | 238.08 | 238.34 | 227.53 | 231.91 | 5,525,628 | -4.67(-1.98%) |
Dec 17, 2018 | 239.31 | 240.87 | 235.35 | 236.58 | 6,334,235 | -6.37(-2.62%) |
Dec 14, 2018 | 247.85 | 248.04 | 241.75 | 242.95 | 3,665,721 | -6.54(-2.62%) |
Dec 13, 2018 | 248.31 | 250.56 | 247.17 | 249.49 | 2,563,923 | +1.38(+0.56%) |
Dec 12, 2018 | 249.31 | 251.70 | 247.97 | 248.11 | 3,455,580 | +3.14(+1.28%) |
Dec 11, 2018 | 247.13 | 248.92 | 243.55 | 244.97 | 3,384,111 | +0.63(+0.26%) |
Dec 10, 2018 | 246.23 | 246.60 | 238.56 | 244.34 | 4,430,259 | -2.43(-0.98%) |
Dec 07, 2018 | 250.97 | 253.40 | 245.03 | 246.77 | 3,825,636 | -7.03(-2.77%) |
Dec 06, 2018 | 250.29 | 253.88 | 243.16 | 253.80 | 7,302,615 | -1.56(-0.61%) |
Dec 04, 2018 | 262.32 | 263.96 | 253.85 | 255.36 | 5,056,415 | -7.13(-2.72%) |
Dec 03, 2018 | 259.44 | 262.67 | 259.17 | 262.49 | 4,557,439 | +4.56(+1.77%) |
Nov 30, 2018 | 259.43 | 260.02 | 255.83 | 257.93 | 6,701,272 | -0.27(-0.10%) |
Nov 29, 2018 | 256.26 | 260.85 | 256.15 | 258.20 | 4,516,387 | +1.46(+0.57%) |
Nov 28, 2018 | 249.31 | 258.06 | 249.31 | 256.74 | 5,520,071 | +8.96(+3.61%) |
Nov 27, 2018 | 242.68 | 247.92 | 242.19 | 247.78 | 3,827,184 | +4.56(+1.87%) |
Nov 26, 2018 | 241.81 | 245.18 | 240.79 | 243.22 | 3,967,243 | +4.15(+1.74%) |
Nov 23, 2018 | 237.59 | 240.28 | 236.02 | 239.07 | 1,268,526 | +0.98(+0.41%) |
Nov 21, 2018 | 238.09 | 238.09 | 238.09 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 242.73 | 243.79 | 237.96 | 238.96 | 3,958,862 | -4.16(-1.71%) |
Nov 19, 2018 | 248.08 | 248.81 | 241.41 | 243.12 | 4,013,767 | -4.62(-1.87%) |
Nov 16, 2018 | 242.15 | 248.38 | 242.09 | 247.75 | 4,221,526 | +5.64(+2.33%) |
Nov 15, 2018 | 241.25 | 243.00 | 238.37 | 242.11 | 4,002,482 | -0.02(-0.01%) |
Nov 14, 2018 | 246.08 | 247.21 | 240.65 | 242.12 | 3,800,616 | -3.89(-1.58%) |
Nov 13, 2018 | 249.09 | 250.02 | 245.03 | 246.02 | 2,754,286 | -2.89(-1.16%) |
Nov 12, 2018 | 252.21 | 253.85 | 248.56 | 248.91 | 3,432,044 | -3.81(-1.51%) |
Nov 09, 2018 | 253.00 | 254.04 | 250.56 | 252.72 | 3,178,319 | -0.09(-0.04%) |
Nov 08, 2018 | 252.21 | 254.04 | 251.03 | 252.81 | 4,156,922 | +1.85(+0.74%) |
Nov 07, 2018 | 243.90 | 252.90 | 243.90 | 250.96 | 6,343,556 | +10.13(+4.21%) |
Nov 06, 2018 | 238.23 | 241.26 | 238.23 | 240.83 | 2,788,212 | +2.31(+0.97%) |
Nov 05, 2018 | 239.56 | 240.33 | 237.66 | 238.51 | 3,412,475 | +0.00(+0.00%) |
Nov 02, 2018 | 241.81 | 243.42 | 237.19 | 238.51 | 2,838,535 | +0.07(+0.03%) |
Nov 01, 2018 | 240.26 | 241.87 | 237.37 | 238.44 | 3,031,957 | -0.38(-0.16%) |
Oct 31, 2018 | 238.39 | 241.31 | 237.79 | 238.83 | 4,611,015 | +2.81(+1.19%) |
Oct 30, 2018 | 234.57 | 237.31 | 232.09 | 236.02 | 4,562,355 | +1.61(+0.69%) |
Oct 29, 2018 | 237.34 | 239.46 | 231.49 | 234.41 | 4,046,208 | -1.52(-0.64%) |
Oct 26, 2018 | 238.96 | 239.78 | 234.87 | 235.93 | 5,286,292 | -5.54(-2.29%) |
Oct 25, 2018 | 235.91 | 242.33 | 231.53 | 241.47 | 5,052,205 | +7.24(+3.09%) |
Oct 24, 2018 | 241.26 | 242.46 | 233.87 | 234.23 | 5,745,232 | -7.80(-3.22%) |
Oct 23, 2018 | 237.34 | 242.64 | 236.86 | 242.03 | 4,466,764 | +2.44(+1.02%) |
Oct 22, 2018 | 243.76 | 243.83 | 237.65 | 239.59 | 2,865,410 | -2.84(-1.17%) |
Oct 19, 2018 | 243.64 | 244.88 | 241.15 | 242.44 | 3,651,280 | -1.38(-0.57%) |
Oct 18, 2018 | 244.31 | 244.79 | 240.98 | 243.81 | 3,427,133 | -0.45(-0.18%) |
Oct 17, 2018 | 246.90 | 247.64 | 242.74 | 244.26 | 4,360,332 | -4.82(-1.93%) |
Oct 16, 2018 | 246.45 | 249.30 | 242.16 | 249.08 | 7,061,408 | +11.26(+4.73%) |
Oct 15, 2018 | 237.71 | 239.82 | 236.96 | 237.82 | 3,920,747 | +0.59(+0.25%) |
Oct 12, 2018 | 237.32 | 238.86 | 234.72 | 237.24 | 4,384,141 | +2.28(+0.97%) |
Oct 11, 2018 | 239.42 | 241.61 | 233.74 | 234.96 | 4,988,091 | -5.45(-2.27%) |
Oct 10, 2018 | 247.28 | 248.03 | 239.90 | 240.41 | 4,669,741 | -6.42(-2.60%) |
Oct 09, 2018 | 245.99 | 248.51 | 245.33 | 246.83 | 2,747,137 | +1.00(+0.41%) |
Oct 08, 2018 | 245.67 | 246.41 | 242.76 | 245.83 | 2,040,864 | -0.17(-0.07%) |
Oct 05, 2018 | 245.50 | 247.64 | 244.86 | 246.00 | 2,238,524 | +0.80(+0.33%) |
Oct 04, 2018 | 247.64 | 248.21 | 244.27 | 245.19 | 2,392,109 | -2.36(-0.95%) |
Oct 03, 2018 | 248.56 | 248.62 | 246.52 | 247.55 | 3,285,380 | +0.25(+0.10%) |
Oct 02, 2018 | 245.82 | 248.05 | 244.45 | 247.31 | 3,039,527 | +1.40(+0.57%) |
Oct 01, 2018 | 244.22 | 246.75 | 244.01 | 245.91 | 3,627,522 | +2.80(+1.15%) |
Sep 28, 2018 | 241.59 | 243.25 | 241.11 | 243.11 | 3,146,146 | +1.27(+0.53%) |
Sep 27, 2018 | 240.33 | 242.54 | 240.27 | 241.84 | 3,019,567 | +1.59(+0.66%) |
Sep 26, 2018 | 241.70 | 242.61 | 239.83 | 240.25 | 2,448,824 | -0.55(-0.23%) |
Sep 25, 2018 | 244.26 | 244.29 | 240.36 | 240.80 | 4,147,040 | -3.52(-1.44%) |
Sep 24, 2018 | 244.00 | 246.30 | 243.69 | 244.32 | 2,954,425 | +0.63(+0.26%) |
Sep 21, 2018 | 243.17 | 244.76 | 242.94 | 243.69 | 6,206,717 | +0.26(+0.10%) |
Sep 20, 2018 | 243.15 | 244.85 | 243.13 | 243.43 | 2,292,352 | +0.97(+0.40%) |
Sep 19, 2018 | 241.68 | 242.72 | 240.48 | 242.46 | 2,488,798 | +1.86(+0.77%) |
Sep 18, 2018 | 240.27 | 241.33 | 239.42 | 240.60 | 3,892,539 | -0.53(-0.22%) |
Sep 17, 2018 | 243.53 | 243.68 | 240.71 | 241.13 | 2,123,360 | -1.32(-0.54%) |
Sep 14, 2018 | 242.53 | 243.67 | 240.59 | 242.44 | 2,281,202 | -0.16(-0.07%) |
Sep 13, 2018 | 241.39 | 242.79 | 240.72 | 242.61 | 2,975,196 | +2.58(+1.07%) |
Sep 12, 2018 | 238.62 | 241.69 | 238.37 | 240.03 | 2,447,173 | +1.49(+0.62%) |
Sep 11, 2018 | 235.69 | 238.89 | 235.29 | 238.54 | 2,498,656 | +1.20(+0.50%) |
Sep 10, 2018 | 243.79 | 243.81 | 236.45 | 237.35 | 4,536,717 | -7.81(-3.19%) |
Sep 07, 2018 | 246.40 | 247.79 | 244.46 | 245.16 | 3,237,302 | -1.25(-0.51%) |
Sep 06, 2018 | 244.54 | 246.75 | 243.94 | 246.41 | 2,797,135 | +2.66(+1.09%) |
Sep 05, 2018 | 244.59 | 244.80 | 243.10 | 243.75 | 2,449,189 | -0.79(-0.32%) |
Sep 04, 2018 | 244.08 | 245.36 | 242.78 | 244.54 | 2,302,838 | +0.05(+0.02%) |
Aug 31, 2018 | 244.50 | 244.50 | 244.50 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 245.41 | 246.06 | 244.18 | 244.43 | 3,268,042 | -0.56(-0.23%) |
Aug 29, 2018 | 244.43 | 245.28 | 243.40 | 244.99 | 3,162,961 | +0.45(+0.18%) |
Aug 28, 2018 | 244.57 | 245.12 | 243.47 | 244.54 | 2,859,380 | +1.30(+0.54%) |
Aug 27, 2018 | 241.35 | 243.58 | 240.82 | 243.24 | 2,870,254 | +2.55(+1.06%) |
Aug 24, 2018 | 238.39 | 241.15 | 238.39 | 240.69 | 2,457,991 | +2.60(+1.09%) |
Aug 23, 2018 | 237.72 | 239.12 | 236.39 | 238.09 | 1,760,638 | +0.62(+0.26%) |
Aug 22, 2018 | 238.57 | 238.57 | 237.02 | 237.47 | 2,359,077 | -0.86(-0.36%) |
Aug 21, 2018 | 238.48 | 239.09 | 237.46 | 238.33 | 1,711,878 | -0.65(-0.27%) |
Aug 20, 2018 | 239.53 | 239.97 | 238.22 | 238.98 | 1,961,217 | +0.06(+0.03%) |
Aug 17, 2018 | 240.03 | 240.56 | 238.36 | 238.91 | 2,162,628 | -0.70(-0.29%) |
Aug 16, 2018 | 238.22 | 240.21 | 238.11 | 239.62 | 2,323,231 | +2.27(+0.96%) |
Aug 15, 2018 | 238.60 | 239.24 | 236.06 | 237.35 | 2,215,471 | -2.61(-1.09%) |
Aug 14, 2018 | 237.60 | 240.71 | 237.57 | 239.96 | 2,132,193 | +2.34(+0.99%) |
Aug 13, 2018 | 237.70 | 239.12 | 237.06 | 237.62 | 1,795,492 | +0.50(+0.21%) |
Aug 10, 2018 | 237.24 | 238.16 | 235.98 | 237.12 | 1,784,256 | -1.12(-0.47%) |
Aug 09, 2018 | 236.71 | 239.54 | 236.16 | 238.24 | 2,541,914 | +2.53(+1.07%) |
Aug 08, 2018 | 235.07 | 236.34 | 234.90 | 235.71 | 1,640,695 | +1.06(+0.45%) |
Aug 07, 2018 | 234.64 | 235.74 | 234.18 | 234.65 | 1,606,123 | +0.81(+0.35%) |
Aug 06, 2018 | 233.61 | 234.55 | 232.66 | 233.84 | 1,535,492 | -0.42(-0.18%) |
Aug 03, 2018 | 233.56 | 234.57 | 231.60 | 234.26 | 1,561,691 | +1.04(+0.45%) |
Aug 02, 2018 | 230.87 | 233.42 | 229.72 | 233.22 | 2,036,187 | +2.47(+1.07%) |
Aug 01, 2018 | 233.24 | 233.24 | 230.25 | 230.75 | 3,301,397 | +0.14(+0.06%) |
Jul 31, 2018 | 231.46 | 232.42 | 230.28 | 230.62 | 2,586,921 | -0.56(-0.24%) |
Jul 30, 2018 | 233.07 | 233.96 | 230.52 | 231.18 | 1,846,290 | -1.92(-0.82%) |
Jul 27, 2018 | 234.78 | 234.78 | 232.59 | 233.10 | 1,819,063 | -0.96(-0.41%) |
Jul 26, 2018 | 233.38 | 234.85 | 232.96 | 234.06 | 2,219,447 | +1.95(+0.84%) |
Jul 25, 2018 | 232.07 | 232.49 | 230.20 | 232.11 | 3,349,598 | +1.00(+0.43%) |
Jul 24, 2018 | 232.11 | 232.20 | 229.52 | 231.11 | 2,719,238 | +0.93(+0.40%) |
Jul 23, 2018 | 230.34 | 232.45 | 229.90 | 230.18 | 1,624,618 | +0.04(+0.02%) |
Jul 20, 2018 | 228.75 | 230.92 | 228.75 | 230.15 | 2,211,708 | -0.21(-0.09%) |
Jul 19, 2018 | 232.53 | 233.61 | 229.37 | 230.35 | 2,533,787 | -2.27(-0.97%) |
Jul 18, 2018 | 228.70 | 233.71 | 228.09 | 232.62 | 3,689,116 | +4.67(+2.05%) |
Jul 17, 2018 | 229.10 | 229.98 | 224.29 | 227.95 | 7,611,129 | -6.09(-2.60%) |
Jul 16, 2018 | 235.24 | 235.38 | 233.55 | 234.04 | 3,978,818 | -1.57(-0.66%) |
Jul 13, 2018 | 233.51 | 235.89 | 233.17 | 235.61 | 2,587,113 | +2.41(+1.03%) |
Jul 12, 2018 | 233.31 | 233.90 | 232.17 | 233.20 | 1,748,809 | +1.33(+0.57%) |
Jul 11, 2018 | 232.37 | 233.15 | 231.09 | 231.87 | 1,630,522 | -0.86(-0.37%) |
Jul 10, 2018 | 231.49 | 233.96 | 231.10 | 232.73 | 2,207,854 | +1.70(+0.74%) |
Jul 09, 2018 | 229.63 | 231.34 | 228.64 | 231.03 | 2,238,301 | +2.65(+1.16%) |
Jul 06, 2018 | 228.61 | 229.26 | 227.16 | 228.38 | 1,726,355 | +0.24(+0.10%) |
Jul 05, 2018 | 226.88 | 228.53 | 225.48 | 228.14 | 2,397,016 | +3.21(+1.43%) |
Jul 03, 2018 | 224.94 | 224.94 | 224.94 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 223.13 | 225.62 | 222.33 | 225.39 | 1,969,194 | +1.95(+0.87%) |
Jun 29, 2018 | 223.04 | 225.41 | 222.77 | 223.44 | 3,060,992 | +0.40(+0.18%) |
Jun 28, 2018 | 225.07 | 225.86 | 220.61 | 223.04 | 3,905,495 | -2.98(-1.32%) |
Jun 27, 2018 | 227.95 | 229.29 | 225.98 | 226.02 | 2,724,147 | -1.46(-0.64%) |
Jun 26, 2018 | 228.20 | 229.94 | 227.27 | 227.48 | 2,368,686 | -0.86(-0.38%) |
Jun 25, 2018 | 231.66 | 232.36 | 226.42 | 228.33 | 3,360,685 | -3.33(-1.44%) |
Jun 22, 2018 | 229.73 | 232.34 | 228.77 | 231.67 | 3,011,969 | +2.26(+0.98%) |
Jun 21, 2018 | 230.37 | 231.01 | 228.52 | 229.41 | 2,361,017 | -0.84(-0.36%) |
Jun 20, 2018 | 230.71 | 231.08 | 229.40 | 230.25 | 2,833,333 | -0.19(-0.08%) |
Jun 19, 2018 | 230.39 | 230.69 | 228.74 | 230.44 | 2,602,438 | -1.69(-0.73%) |
Jun 18, 2018 | 231.33 | 232.25 | 229.63 | 232.12 | 2,153,850 | -1.01(-0.43%) |
Jun 15, 2018 | 233.13 | 232.54 | 233.13 | 5,239,926 | +1.41(+0.61%) | |
Jun 14, 2018 | 230.94 | 232.32 | 230.21 | 231.72 | 2,706,836 | +2.23(+0.97%) |
Jun 13, 2018 | 230.64 | 232.99 | 229.13 | 229.49 | 3,458,009 | -0.64(-0.28%) |
Jun 12, 2018 | 229.79 | 230.46 | 227.04 | 230.13 | 2,828,764 | -0.18(-0.08%) |
Jun 11, 2018 | 227.65 | 231.41 | 227.25 | 230.31 | 3,057,794 | +2.81(+1.24%) |
Jun 08, 2018 | 226.39 | 228.25 | 225.13 | 227.50 | 3,343,738 | +1.54(+0.68%) |
Jun 07, 2018 | 226.67 | 226.88 | 225.29 | 225.96 | 2,331,749 | +0.30(+0.13%) |
Jun 06, 2018 | 225.72 | 225.66 | 2,920,155 | +3.83(+1.73%) | ||
Jun 05, 2018 | 222.43 | 222.45 | 219.54 | 221.83 | 1,687,943 | -0.18(-0.08%) |
Jun 04, 2018 | 221.44 | 222.56 | 220.29 | 222.01 | 2,411,885 | +1.16(+0.53%) |
Jun 01, 2018 | 221.20 | 221.20 | 218.98 | 220.85 | 2,613,002 | +1.67(+0.76%) |
May 31, 2018 | 221.63 | 222.11 | 218.42 | 219.18 | 3,268,294 | -3.11(-1.40%) |
May 30, 2018 | 221.20 | 223.03 | 220.19 | 222.29 | 2,282,937 | +2.51(+1.14%) |
May 29, 2018 | 221.31 | 221.31 | 218.03 | 219.78 | 3,126,944 | -2.52(-1.13%) |
May 25, 2018 | 222.30 | 222.30 | 222.30 | 0 | +2.01(+0.91%) | |
May 24, 2018 | 221.96 | 222.75 | 219.81 | 220.29 | 2,876,388 | -1.39(-0.63%) |
May 23, 2018 | 221.47 | 222.80 | 219.29 | 221.67 | 3,358,382 | -0.83(-0.38%) |
May 22, 2018 | 225.07 | 225.11 | 221.29 | 222.51 | 2,913,513 | -2.47(-1.10%) |
May 21, 2018 | 222.35 | 226.13 | 222.20 | 224.98 | 3,350,131 | +2.96(+1.33%) |
May 18, 2018 | 220.87 | 222.13 | 219.98 | 222.02 | 2,516,511 | +1.53(+0.69%) |
May 17, 2018 | 219.16 | 221.04 | 218.30 | 220.49 | 2,665,168 | +1.12(+0.51%) |
May 16, 2018 | 217.49 | 219.45 | 216.51 | 219.37 | 2,100,303 | +2.01(+0.93%) |
May 15, 2018 | 219.50 | 219.82 | 216.60 | 217.35 | 2,640,197 | -3.09(-1.40%) |
May 14, 2018 | 216.81 | 221.14 | 216.74 | 220.44 | 4,290,295 | +4.19(+1.94%) |
May 11, 2018 | 211.98 | 216.72 | 211.41 | 216.25 | 3,355,120 | +4.15(+1.96%) |
May 10, 2018 | 208.87 | 212.63 | 208.15 | 212.10 | 2,389,879 | +4.08(+1.96%) |
May 09, 2018 | 211.50 | 211.84 | 207.13 | 208.02 | 3,861,222 | -2.56(-1.22%) |
May 08, 2018 | 212.11 | 212.11 | 209.32 | 210.57 | 2,972,297 | -1.59(-0.75%) |
May 07, 2018 | 214.07 | 215.08 | 211.12 | 212.16 | 3,567,657 | -1.92(-0.90%) |
May 04, 2018 | 211.55 | 214.77 | 210.69 | 214.09 | 2,203,627 | +1.59(+0.75%) |
May 03, 2018 | 210.52 | 213.09 | 208.10 | 212.50 | 3,009,818 | +0.63(+0.30%) |
May 02, 2018 | 213.62 | 214.37 | 211.33 | 211.87 | 3,903,505 | -3.08(-1.43%) |