Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 173.54 | 176.35 | 172.96 | 174.48 | 9,987 | +0.02(+0.01%) |
Apr 29, 2019 | 172.58 | 174.46 | 172.52 | 174.46 | 6,452 | +1.88(+1.09%) |
Apr 26, 2019 | 170.74 | 172.58 | 170.74 | 172.58 | 6,998 | +0.05(+0.03%) |
Apr 25, 2019 | 171.16 | 173.05 | 169.75 | 172.53 | 12,234 | -0.14(-0.08%) |
Apr 24, 2019 | 171.81 | 174.93 | 170.19 | 172.68 | 17,829 | +0.14(+0.08%) |
Apr 23, 2019 | 172.77 | 175.13 | 171.65 | 172.53 | 6,685 | -0.79(-0.46%) |
Apr 22, 2019 | 176.35 | 176.35 | 173.33 | 173.33 | 4,941 | -2.84(-1.61%) |
Apr 18, 2019 | 167.96 | 177.39 | 167.96 | 176.16 | 12,300 | +8.68(+5.18%) |
Apr 17, 2019 | 166.64 | 168.71 | 165.99 | 167.49 | 6,750 | +1.84(+1.11%) |
Apr 16, 2019 | 162.17 | 165.65 | 160.80 | 165.65 | 9,909 | +4.51(+2.80%) |
Apr 15, 2019 | 158.67 | 162.22 | 158.67 | 161.14 | 2,736 | +0.44(+0.28%) |
Apr 12, 2019 | 158.71 | 160.74 | 158.71 | 160.70 | 3,181 | +2.24(+1.42%) |
Apr 11, 2019 | 160.46 | 160.46 | 156.22 | 158.45 | 8,460 | +2.10(+1.35%) |
Apr 10, 2019 | 156.62 | 160.28 | 154.08 | 156.35 | 14,452 | -0.66(-0.42%) |
Apr 09, 2019 | 159.85 | 159.85 | 153.72 | 157.01 | 23,049 | -3.20(-2.00%) |
Apr 08, 2019 | 160.33 | 161.50 | 158.91 | 160.21 | 6,435 | +0.57(+0.36%) |
Apr 05, 2019 | 161.14 | 164.50 | 159.63 | 159.63 | 12,936 | -0.71(-0.44%) |
Apr 04, 2019 | 158.61 | 166.88 | 158.61 | 160.34 | 23,643 | -2.21(-1.36%) |
Apr 03, 2019 | 158.62 | 162.55 | 158.62 | 162.55 | 2,377 | -0.92(-0.56%) |
Apr 02, 2019 | 161.84 | 163.47 | 158.55 | 163.47 | 4,221 | +0.97(+0.60%) |
Apr 01, 2019 | 162.50 | 162.50 | 162.50 | 162.50 | 17,190 | +0.65(+0.40%) |
Mar 29, 2019 | 159.60 | 165.38 | 158.19 | 161.85 | 2,869 | +3.76(+2.38%) |
Mar 28, 2019 | 160.53 | 160.53 | 158.09 | 158.09 | 1,399 | -2.46(-1.53%) |
Mar 27, 2019 | 159.31 | 162.32 | 158.46 | 160.55 | 3,514 | +0.83(+0.52%) |
Mar 26, 2019 | 157.94 | 159.72 | 156.68 | 159.72 | 5,492 | -0.01(-0.01%) |
Mar 25, 2019 | 159.96 | 161.60 | 159.73 | 159.73 | 2,526 | -2.67(-1.65%) |
Mar 22, 2019 | 166.76 | 170.05 | 155.26 | 162.40 | 6,801 | -6.14(-3.64%) |
Mar 21, 2019 | 170.31 | 170.31 | 168.54 | 168.54 | 2,351 | -2.50(-1.46%) |
Mar 20, 2019 | 169.37 | 172.95 | 169.37 | 171.04 | 4,617 | +1.67(+0.98%) |
Mar 19, 2019 | 169.37 | 169.37 | 169.37 | 169.37 | 539 | -0.47(-0.28%) |
Mar 18, 2019 | 170.69 | 170.69 | 169.57 | 169.84 | 3,234 | +0.00(+0.00%) |
Mar 15, 2019 | 170.06 | 170.32 | 169.57 | 169.84 | 7,651 | -1.08(-0.63%) |
Mar 14, 2019 | 169.57 | 173.14 | 169.57 | 170.93 | 3,009 | +0.32(+0.19%) |
Mar 13, 2019 | 173.14 | 175.68 | 170.61 | 170.61 | 9,584 | -2.53(-1.46%) |
Mar 12, 2019 | 175.02 | 175.96 | 173.14 | 173.14 | 3,381 | -1.89(-1.08%) |
Mar 11, 2019 | 175.22 | 175.22 | 175.02 | 175.03 | 2,243 | -0.24(-0.13%) |
Mar 08, 2019 | 175.03 | 175.26 | 175.03 | 175.26 | 1,169 | +0.89(+0.51%) |
Mar 07, 2019 | 178.78 | 178.78 | 174.37 | 174.37 | 3,186 | -2.53(-1.43%) |
Mar 06, 2019 | 178.78 | 178.78 | 176.90 | 176.90 | 2,575 | -3.02(-1.68%) |
Mar 05, 2019 | 179.92 | 179.92 | 179.92 | 179.92 | 310 | -2.76(-1.51%) |
Mar 04, 2019 | 178.34 | 182.68 | 178.34 | 182.68 | 904 | -2.41(-1.30%) |
Mar 01, 2019 | 185.09 | 185.09 | 185.00 | 185.09 | 1,487 | +0.85(+0.46%) |
Feb 28, 2019 | 185.03 | 185.56 | 184.24 | 184.24 | 1,098 | -3.31(-1.77%) |
Feb 27, 2019 | 187.35 | 187.55 | 187.35 | 187.55 | 903 | -1.11(-0.59%) |
Feb 26, 2019 | 185.97 | 188.66 | 185.97 | 188.66 | 2,125 | +6.33(+3.47%) |
Feb 25, 2019 | 181.58 | 182.33 | 180.69 | 182.33 | 5,329 | +1.39(+0.77%) |
Feb 22, 2019 | 175.96 | 180.94 | 175.55 | 180.94 | 1,700 | +4.99(+2.83%) |
Feb 21, 2019 | 174.08 | 175.95 | 174.08 | 175.95 | 1,965 | -0.86(-0.48%) |
Feb 20, 2019 | 175.96 | 176.81 | 175.96 | 176.81 | 730 | +0.43(+0.25%) |
Feb 19, 2019 | 176.37 | 176.37 | 176.37 | 176.37 | 1,014 | +0.23(+0.13%) |
Feb 15, 2019 | 173.13 | 176.15 | 173.13 | 176.15 | 1,275 | +3.76(+2.18%) |
Feb 14, 2019 | 171.02 | 173.23 | 171.02 | 172.38 | 1,191 | -0.35(-0.20%) |
Feb 13, 2019 | 172.67 | 172.73 | 171.26 | 172.73 | 1,948 | -1.09(-0.63%) |
Feb 12, 2019 | 175.02 | 175.02 | 170.31 | 173.82 | 4,237 | +1.63(+0.95%) |
Feb 11, 2019 | 173.67 | 177.00 | 172.20 | 172.20 | 4,111 | -0.89(-0.52%) |
Feb 08, 2019 | 175.02 | 175.02 | 173.09 | 173.09 | 1,912 | -1.27(-0.73%) |
Feb 07, 2019 | 174.08 | 178.53 | 174.08 | 174.36 | 1,750 | -0.35(-0.20%) |
Feb 06, 2019 | 175.77 | 180.19 | 174.71 | 174.71 | 2,655 | -2.00(-1.13%) |
Feb 05, 2019 | 178.00 | 179.02 | 170.96 | 176.71 | 4,606 | -3.39(-1.88%) |
Feb 04, 2019 | 176.90 | 180.10 | 176.90 | 180.10 | 3,954 | +3.86(+2.19%) |
Feb 01, 2019 | 177.79 | 177.79 | 176.24 | 176.24 | 850 | +2.26(+1.30%) |
Jan 31, 2019 | 173.97 | 173.98 | 172.20 | 173.98 | 1,610 | +0.85(+0.49%) |
Jan 30, 2019 | 172.20 | 173.14 | 171.25 | 173.14 | 3,930 | +2.35(+1.38%) |
Jan 29, 2019 | 172.20 | 172.20 | 170.78 | 170.78 | 1,200 | -0.56(-0.33%) |
Jan 28, 2019 | 169.53 | 171.92 | 169.53 | 171.35 | 1,959 | +0.09(+0.05%) |
Jan 25, 2019 | 174.50 | 175.11 | 171.25 | 171.25 | 6,270 | -1.03(-0.60%) |
Jan 24, 2019 | 174.08 | 174.08 | 171.16 | 172.29 | 4,330 | -3.20(-1.82%) |
Jan 23, 2019 | 173.14 | 175.96 | 171.25 | 175.49 | 2,791 | +1.03(+0.59%) |
Jan 22, 2019 | 183.61 | 183.61 | 169.56 | 174.45 | 12,084 | -9.97(-5.41%) |
Jan 18, 2019 | 185.37 | 187.55 | 184.43 | 184.43 | 3,613 | -1.25(-0.67%) |
Jan 17, 2019 | 185.68 | 185.68 | 185.68 | 185.68 | 893 | -1.37(-0.73%) |
Jan 16, 2019 | 187.25 | 187.25 | 187.05 | 187.05 | 2,098 | -1.04(-0.56%) |
Jan 15, 2019 | 188.10 | 188.10 | 188.10 | 234 | +0.00(+0.00%) | |
Jan 14, 2019 | 188.10 | 188.10 | 188.10 | 188.10 | 1,334 | -0.09(-0.05%) |
Jan 11, 2019 | 190.07 | 190.07 | 184.67 | 188.19 | 3,932 | -2.67(-1.40%) |
Jan 10, 2019 | 191.74 | 195.71 | 188.58 | 190.87 | 3,495 | -3.28(-1.69%) |
Jan 09, 2019 | 194.15 | 194.15 | 194.15 | 194.15 | 582 | -0.35(-0.18%) |
Jan 08, 2019 | 190.55 | 194.50 | 190.55 | 194.50 | 1,902 | +3.01(+1.57%) |
Jan 07, 2019 | 193.37 | 193.37 | 188.19 | 191.49 | 4,614 | -2.07(-1.07%) |
Jan 04, 2019 | 196.09 | 196.55 | 192.00 | 193.56 | 3,294 | +7.40(+3.97%) |
Jan 03, 2019 | 187.34 | 187.34 | 185.50 | 186.16 | 3,240 | -0.55(-0.30%) |
Jan 02, 2019 | 184.09 | 187.16 | 184.09 | 186.71 | 1,922 | +1.46(+0.79%) |
Dec 31, 2018 | 188.92 | 188.92 | 182.68 | 185.25 | 3,522 | -0.38(-0.21%) |
Dec 28, 2018 | 189.00 | 189.37 | 185.63 | 185.63 | 3,522 | -1.12(-0.60%) |
Dec 27, 2018 | 185.35 | 189.12 | 181.78 | 186.76 | 4,339 | -1.19(-0.63%) |
Dec 26, 2018 | 187.49 | 187.95 | 187.37 | 187.95 | 2,875 | +0.58(+0.31%) |
Dec 24, 2018 | 187.37 | 187.37 | 187.37 | 187.37 | 320 | -0.84(-0.45%) |
Dec 21, 2018 | 188.88 | 189.95 | 188.21 | 188.21 | 11,207 | -3.47(-1.81%) |
Dec 20, 2018 | 194.70 | 194.70 | 191.11 | 191.68 | 2,508 | -0.42(-0.22%) |
Dec 19, 2018 | 192.10 | 192.10 | 192.10 | 192.10 | 764 | -0.35(-0.18%) |
Dec 18, 2018 | 200.47 | 200.47 | 192.45 | 192.45 | 931 | -0.82(-0.43%) |
Dec 17, 2018 | 193.27 | 193.27 | 193.27 | 193.27 | 1,137 | +0.28(+0.15%) |
Dec 14, 2018 | 192.38 | 192.99 | 192.27 | 192.99 | 2,028 | +0.60(+0.31%) |
Dec 13, 2018 | 197.96 | 197.96 | 192.39 | 192.39 | 3,013 | -3.64(-1.85%) |
Dec 12, 2018 | 196.74 | 196.74 | 196.03 | 196.03 | 732 | -0.34(-0.17%) |
Dec 11, 2018 | 196.36 | 196.36 | 196.36 | 196.36 | 666 | -2.30(-1.16%) |
Dec 10, 2018 | 189.29 | 198.66 | 189.29 | 198.66 | 1,302 | -0.42(-0.21%) |
Dec 07, 2018 | 199.08 | 199.08 | 199.08 | 199.08 | 960 | -1.16(-0.58%) |
Dec 06, 2018 | 200.24 | 200.24 | 200.24 | 200.24 | 627 | +3.31(+1.68%) |
Dec 04, 2018 | 199.93 | 199.93 | 196.93 | 196.93 | 1,601 | -7.27(-3.56%) |
Dec 03, 2018 | 204.20 | 204.20 | 204.20 | 204.20 | 867 | -3.96(-1.90%) |
Nov 30, 2018 | 206.10 | 208.17 | 206.10 | 208.17 | 3,308 | +0.40(+0.19%) |
Nov 29, 2018 | 206.10 | 215.46 | 203.47 | 207.76 | 7,973 | -0.22(-0.10%) |
Nov 28, 2018 | 200.95 | 207.98 | 197.91 | 207.98 | 4,431 | +7.50(+3.74%) |
Nov 27, 2018 | 200.48 | 200.48 | 200.48 | 354 | +0.00(+0.00%) | |
Nov 26, 2018 | 196.85 | 200.48 | 196.74 | 200.48 | 3,474 | +2.16(+1.09%) |
Nov 23, 2018 | 195.51 | 198.33 | 192.99 | 198.33 | 533 | +2.53(+1.29%) |
Nov 21, 2018 | 195.80 | 195.80 | 195.80 | 0 | -0.50(-0.25%) | |
Nov 20, 2018 | 197.64 | 198.61 | 193.69 | 196.30 | 2,396 | -2.95(-1.48%) |
Nov 19, 2018 | 194.23 | 199.55 | 192.24 | 199.25 | 3,978 | +1.57(+0.80%) |
Nov 16, 2018 | 192.81 | 197.91 | 190.91 | 197.67 | 11,101 | +6.37(+3.33%) |
Nov 15, 2018 | 191.30 | 191.30 | 191.30 | 191.30 | 489 | +1.12(+0.59%) |
Nov 14, 2018 | 190.18 | 190.18 | 190.18 | 190.18 | 836 | +0.61(+0.32%) |
Nov 13, 2018 | 189.72 | 192.74 | 188.87 | 189.57 | 1,739 | -0.42(-0.22%) |
Nov 12, 2018 | 189.99 | 189.99 | 189.99 | 189.99 | 916 | +1.62(+0.86%) |
Nov 09, 2018 | 194.10 | 194.10 | 188.37 | 188.37 | 1,174 | -7.13(-3.65%) |
Nov 08, 2018 | 195.50 | 195.50 | 195.50 | 290 | +0.00(+0.00%) | |
Nov 07, 2018 | 195.50 | 195.50 | 195.50 | 195.50 | 634 | +2.14(+1.10%) |
Nov 06, 2018 | 193.36 | 193.36 | 193.36 | 193.36 | 762 | +0.00(+0.00%) |
Nov 05, 2018 | 192.07 | 193.36 | 192.07 | 193.36 | 1,206 | +0.75(+0.39%) |
Nov 02, 2018 | 191.24 | 192.99 | 191.24 | 192.62 | 1,174 | -2.99(-1.53%) |
Nov 01, 2018 | 193.13 | 195.60 | 193.13 | 195.60 | 2,456 | +4.86(+2.55%) |
Oct 31, 2018 | 189.57 | 191.60 | 189.57 | 190.74 | 1,761 | -2.34(-1.21%) |
Oct 30, 2018 | 193.08 | 193.08 | 193.08 | 193.08 | 422 | +0.56(+0.29%) |
Oct 29, 2018 | 198.57 | 198.57 | 189.29 | 192.52 | 612 | +1.59(+0.83%) |
Oct 26, 2018 | 190.93 | 190.93 | 190.93 | 190.93 | 640 | +1.54(+0.81%) |
Oct 25, 2018 | 188.70 | 190.27 | 188.70 | 189.39 | 2,278 | -0.41(-0.22%) |
Oct 24, 2018 | 191.84 | 191.84 | 189.80 | 189.80 | 1,291 | -7.31(-3.71%) |
Oct 23, 2018 | 187.84 | 197.11 | 187.84 | 197.11 | 498 | +8.34(+4.42%) |
Oct 22, 2018 | 194.12 | 194.12 | 188.77 | 188.77 | 1,928 | -6.32(-3.24%) |
Oct 19, 2018 | 195.20 | 200.82 | 194.97 | 195.10 | 1,494 | -2.29(-1.16%) |
Oct 18, 2018 | 197.72 | 197.72 | 197.38 | 197.38 | 1,408 | -0.76(-0.38%) |
Oct 17, 2018 | 197.69 | 198.14 | 197.69 | 198.14 | 1,732 | +0.38(+0.19%) |
Oct 16, 2018 | 197.69 | 198.00 | 196.18 | 197.76 | 1,609 | -0.29(-0.15%) |
Oct 15, 2018 | 199.64 | 199.75 | 195.94 | 198.05 | 3,236 | -1.55(-0.77%) |
Oct 12, 2018 | 202.59 | 204.22 | 199.59 | 199.59 | 3,735 | -2.49(-1.23%) |
Oct 11, 2018 | 202.83 | 203.12 | 202.05 | 202.09 | 3,122 | -0.51(-0.25%) |
Oct 10, 2018 | 203.62 | 203.62 | 202.60 | 202.60 | 2,305 | -0.85(-0.42%) |
Oct 09, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 1,258 | -0.78(-0.38%) |
Oct 08, 2018 | 204.40 | 204.47 | 204.23 | 204.23 | 1,354 | -0.01(-0.00%) |
Oct 05, 2018 | 204.24 | 204.24 | 204.24 | 204.24 | 426 | +0.30(+0.15%) |
Oct 04, 2018 | 203.94 | 203.94 | 203.94 | 203.94 | 673 | -0.65(-0.32%) |
Oct 03, 2018 | 203.33 | 204.59 | 203.33 | 204.59 | 500 | +0.51(+0.25%) |
Oct 02, 2018 | 204.84 | 205.07 | 204.08 | 204.08 | 1,367 | -1.27(-0.62%) |
Oct 01, 2018 | 205.76 | 205.76 | 205.35 | 205.35 | 933 | -0.23(-0.11%) |
Sep 28, 2018 | 203.89 | 206.23 | 203.89 | 205.59 | 3,100 | -0.18(-0.09%) |
Sep 27, 2018 | 205.76 | 205.76 | 205.76 | 264 | +0.00(+0.00%) | |
Sep 26, 2018 | 205.76 | 205.76 | 205.76 | 205.76 | 1,158 | +1.77(+0.87%) |
Sep 25, 2018 | 202.96 | 204.00 | 202.96 | 204.00 | 716 | +0.57(+0.28%) |
Sep 24, 2018 | 203.43 | 203.43 | 203.43 | 203.43 | 677 | -0.40(-0.20%) |
Sep 21, 2018 | 202.49 | 203.83 | 202.49 | 203.83 | 4,169 | +0.88(+0.43%) |
Sep 20, 2018 | 202.73 | 202.96 | 202.49 | 202.95 | 2,286 | +0.31(+0.15%) |
Sep 19, 2018 | 203.44 | 203.44 | 202.64 | 202.64 | 1,504 | -1.25(-0.61%) |
Sep 18, 2018 | 203.89 | 203.89 | 203.89 | 203.89 | 984 | -1.39(-0.68%) |
Sep 17, 2018 | 205.03 | 205.30 | 204.03 | 205.29 | 1,291 | +0.62(+0.30%) |
Sep 14, 2018 | 203.89 | 207.42 | 203.89 | 204.67 | 1,069 | -0.23(-0.11%) |
Sep 13, 2018 | 204.90 | 204.90 | 204.90 | 445 | +0.00(+0.00%) | |
Sep 12, 2018 | 204.26 | 204.90 | 204.26 | 204.90 | 855 | +0.07(+0.04%) |
Sep 11, 2018 | 204.83 | 204.83 | 204.83 | 204.83 | 425 | +0.00(+0.00%) |
Sep 10, 2018 | 203.89 | 205.22 | 203.89 | 204.83 | 887 | +0.94(+0.46%) |
Sep 07, 2018 | 203.89 | 203.89 | 203.66 | 203.89 | 1,176 | -1.87(-0.91%) |
Sep 06, 2018 | 206.70 | 206.70 | 202.96 | 205.76 | 1,685 | +0.01(+0.00%) |
Sep 05, 2018 | 205.76 | 205.76 | 205.75 | 205.75 | 1,414 | +1.44(+0.70%) |
Sep 04, 2018 | 204.44 | 205.42 | 204.09 | 204.31 | 939 | +1.35(+0.66%) |
Aug 31, 2018 | 202.97 | 202.97 | 202.97 | 0 | -2.80(-1.36%) | |
Aug 30, 2018 | 205.76 | 205.76 | 205.71 | 205.76 | 1,675 | +0.68(+0.33%) |
Aug 29, 2018 | 205.08 | 205.08 | 205.08 | 205.08 | 353 | -0.50(-0.24%) |
Aug 28, 2018 | 205.58 | 205.58 | 205.58 | 205.58 | 1,395 | +0.75(+0.37%) |
Aug 27, 2018 | 207.21 | 207.21 | 204.83 | 204.83 | 1,635 | -1.60(-0.77%) |
Aug 24, 2018 | 207.53 | 207.53 | 206.43 | 206.43 | 1,496 | +0.66(+0.32%) |
Aug 23, 2018 | 205.76 | 205.76 | 205.76 | 205.76 | 416 | -0.80(-0.39%) |
Aug 22, 2018 | 204.03 | 206.57 | 204.03 | 206.57 | 697 | +0.86(+0.42%) |
Aug 21, 2018 | 205.71 | 205.71 | 205.71 | 205.71 | 978 | -1.45(-0.70%) |
Aug 20, 2018 | 207.16 | 207.16 | 207.16 | 207.16 | 491 | +2.52(+1.23%) |
Aug 17, 2018 | 204.64 | 204.64 | 204.64 | 204.64 | 320 | -2.43(-1.17%) |
Aug 16, 2018 | 207.07 | 207.07 | 207.07 | 207.07 | 380 | +3.69(+1.82%) |
Aug 15, 2018 | 205.76 | 205.76 | 203.38 | 203.38 | 1,025 | +0.42(+0.21%) |
Aug 14, 2018 | 202.96 | 202.96 | 202.96 | 297 | +0.00(+0.00%) | |
Aug 13, 2018 | 203.97 | 203.97 | 202.96 | 202.96 | 918 | -3.04(-1.48%) |
Aug 10, 2018 | 206.00 | 206.00 | 206.00 | 206.00 | 320 | +2.10(+1.03%) |
Aug 09, 2018 | 203.89 | 203.89 | 203.89 | 203.89 | 810 | +1.78(+0.88%) |
Aug 08, 2018 | 202.12 | 202.12 | 202.12 | 202.12 | 398 | -1.50(-0.74%) |
Aug 07, 2018 | 204.60 | 204.60 | 203.61 | 203.61 | 1,673 | -2.15(-1.05%) |
Aug 06, 2018 | 205.80 | 205.80 | 205.76 | 205.76 | 1,105 | -0.66(-0.32%) |
Aug 03, 2018 | 207.17 | 207.17 | 206.14 | 206.42 | 748 | -2.20(-1.05%) |
Aug 02, 2018 | 209.08 | 209.08 | 208.62 | 208.62 | 890 | +0.92(+0.44%) |
Aug 01, 2018 | 206.40 | 207.70 | 206.40 | 207.70 | 777 | +0.94(+0.45%) |
Jul 31, 2018 | 207.82 | 207.82 | 206.77 | 206.77 | 1,040 | -1.21(-0.58%) |
Jul 30, 2018 | 208.57 | 208.85 | 207.97 | 207.97 | 1,191 | -2.47(-1.17%) |
Jul 27, 2018 | 211.15 | 212.78 | 210.44 | 210.44 | 1,496 | +1.87(+0.90%) |
Jul 26, 2018 | 206.79 | 209.50 | 206.79 | 208.57 | 620 | +1.31(+0.63%) |
Jul 25, 2018 | 204.86 | 209.46 | 204.86 | 207.26 | 1,326 | +1.50(+0.73%) |
Jul 24, 2018 | 205.89 | 205.89 | 205.76 | 205.76 | 1,070 | -1.40(-0.68%) |
Jul 23, 2018 | 207.17 | 207.17 | 207.17 | 207.17 | 745 | -0.45(-0.22%) |
Jul 20, 2018 | 206.55 | 207.62 | 206.55 | 207.62 | 1,073 | +2.14(+1.04%) |
Jul 19, 2018 | 205.36 | 205.47 | 204.77 | 205.47 | 1,411 | +4.23(+2.10%) |
Jul 18, 2018 | 204.64 | 204.69 | 201.24 | 201.24 | 1,185 | -4.38(-2.13%) |
Jul 16, 2018 | 205.62 | 205.62 | 205.62 | 705 | +4.54(+2.26%) | |
Jul 12, 2018 | 201.09 | 201.09 | 201.09 | 371 | -0.94(-0.47%) | |
Jul 11, 2018 | 202.96 | 202.96 | 202.03 | 202.03 | 507 | -0.12(-0.06%) |
Jul 10, 2018 | 202.96 | 202.96 | 202.16 | 202.16 | 936 | +0.81(+0.40%) |
Jul 09, 2018 | 203.65 | 203.65 | 201.35 | 201.35 | 1,491 | -1.14(-0.56%) |
Jul 06, 2018 | 200.29 | 203.43 | 200.01 | 202.49 | 8,690 | -0.70(-0.35%) |
Jul 05, 2018 | 203.19 | 203.19 | 203.19 | 203.19 | 722 | -1.31(-0.64%) |
Jul 02, 2018 | 204.50 | 204.50 | 204.50 | 0 | -0.65(-0.32%) | |
Jun 29, 2018 | 204.90 | 205.21 | 204.90 | 205.15 | 1,153 | -0.75(-0.36%) |
Jun 28, 2018 | 203.15 | 205.90 | 203.15 | 205.90 | 1,739 | +0.42(+0.20%) |
Jun 27, 2018 | 205.14 | 205.48 | 204.06 | 205.48 | 1,773 | -1.35(-0.65%) |
Jun 26, 2018 | 206.17 | 206.84 | 206.17 | 206.84 | 2,302 | +2.34(+1.14%) |
Jun 25, 2018 | 205.15 | 205.15 | 204.50 | 204.50 | 2,406 | -1.82(-0.88%) |
Jun 22, 2018 | 203.63 | 206.32 | 202.64 | 206.32 | 13,500 | +3.91(+1.93%) |
Jun 21, 2018 | 203.09 | 203.57 | 201.29 | 202.41 | 1,790 | +1.40(+0.70%) |
Jun 20, 2018 | 202.24 | 202.24 | 201.01 | 201.01 | 912 | -1.41(-0.70%) |
Jun 19, 2018 | 199.83 | 202.42 | 199.02 | 202.42 | 6,920 | +2.81(+1.41%) |
Jun 18, 2018 | 199.83 | 199.83 | 199.61 | 199.61 | 1,801 | -0.22(-0.11%) |
Jun 15, 2018 | 200.65 | 195.16 | 199.83 | 4,866 | -0.47(-0.23%) | |
Jun 14, 2018 | 200.76 | 200.76 | 199.57 | 200.30 | 1,973 | -0.66(-0.33%) |
Jun 13, 2018 | 202.62 | 204.13 | 200.76 | 200.96 | 4,610 | +0.29(+0.14%) |
Jun 12, 2018 | 199.22 | 200.67 | 189.04 | 200.67 | 1,358 | -0.70(-0.35%) |
Jun 11, 2018 | 199.83 | 205.41 | 198.23 | 201.37 | 5,954 | +1.52(+0.76%) |
Jun 08, 2018 | 214.21 | 214.21 | 199.85 | 199.85 | 4,627 | -2.60(-1.28%) |
Jun 07, 2018 | 203.10 | 203.10 | 202.45 | 202.45 | 1,133 | -1.91(-0.93%) |
Jun 06, 2018 | 203.32 | 205.43 | 200.81 | 204.35 | 2,732 | +1.74(+0.86%) |
Jun 05, 2018 | 198.91 | 202.61 | 198.91 | 202.61 | 1,239 | +2.06(+1.03%) |
Jun 04, 2018 | 202.03 | 202.03 | 200.55 | 200.55 | 1,380 | -1.08(-0.54%) |
Jun 01, 2018 | 204.73 | 204.73 | 200.78 | 201.63 | 3,272 | +1.56(+0.78%) |
May 31, 2018 | 198.44 | 201.69 | 198.44 | 200.07 | 1,293 | -1.02(-0.51%) |
May 30, 2018 | 203.47 | 203.47 | 201.09 | 201.09 | 969 | +3.13(+1.58%) |
May 29, 2018 | 197.96 | 197.96 | 197.96 | 197.96 | 1,543 | -3.17(-1.58%) |
May 25, 2018 | 201.14 | 201.14 | 201.14 | 0 | +0.92(+0.46%) | |
May 24, 2018 | 196.58 | 200.57 | 196.58 | 200.21 | 1,798 | -0.27(-0.14%) |
May 23, 2018 | 198.13 | 200.49 | 198.13 | 200.49 | 1,906 | +3.34(+1.70%) |
May 22, 2018 | 197.14 | 197.14 | 197.14 | 197.14 | 424 | -3.85(-1.91%) |
May 18, 2018 | 200.99 | 200.99 | 200.99 | 420 | +1.17(+0.58%) | |
May 17, 2018 | 194.87 | 199.82 | 194.87 | 199.82 | 1,866 | +3.73(+1.90%) |
May 16, 2018 | 193.72 | 196.79 | 193.72 | 196.10 | 1,670 | +3.54(+1.84%) |
May 15, 2018 | 197.79 | 200.01 | 192.56 | 192.56 | 1,769 | -4.94(-2.50%) |
May 14, 2018 | 199.91 | 199.91 | 197.03 | 197.50 | 1,036 | -0.57(-0.29%) |
May 11, 2018 | 198.07 | 198.07 | 198.07 | 198.07 | 587 | -0.56(-0.28%) |
May 10, 2018 | 200.30 | 200.76 | 198.45 | 198.63 | 2,387 | +1.54(+0.78%) |
May 09, 2018 | 203.24 | 203.24 | 196.10 | 197.09 | 809 | -2.55(-1.28%) |
May 08, 2018 | 198.98 | 199.63 | 193.30 | 199.63 | 2,723 | -3.02(-1.49%) |
May 07, 2018 | 202.91 | 203.36 | 201.75 | 202.66 | 870 | -1.73(-0.85%) |
May 04, 2018 | 195.16 | 204.39 | 195.16 | 204.39 | 4,107 | +6.41(+3.24%) |
May 03, 2018 | 196.10 | 197.97 | 196.10 | 197.97 | 1,296 | -1.40(-0.70%) |
May 02, 2018 | 202.24 | 202.24 | 197.96 | 199.37 | 2,175 | -0.64(-0.32%) |