Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 171.81 | 175.22 | 170.54 | 174.12 | 1,700,510 | +2.60(+1.52%) |
Apr 29, 2019 | 169.57 | 172.16 | 168.34 | 171.52 | 1,600,984 | +2.38(+1.41%) |
Apr 26, 2019 | 170.25 | 171.44 | 168.08 | 169.14 | 3,958,510 | -4.44(-2.56%) |
Apr 25, 2019 | 179.91 | 180.05 | 173.36 | 173.58 | 3,358,082 | -8.26(-4.54%) |
Apr 24, 2019 | 179.31 | 182.26 | 178.81 | 181.84 | 1,644,853 | +2.51(+1.40%) |
Apr 23, 2019 | 179.69 | 180.21 | 178.88 | 179.34 | 1,879,642 | -0.78(-0.43%) |
Apr 22, 2019 | 181.13 | 181.52 | 179.40 | 180.12 | 1,663,810 | -1.99(-1.09%) |
Apr 18, 2019 | 182.41 | 183.19 | 181.81 | 182.11 | 1,514,377 | +0.08(+0.05%) |
Apr 17, 2019 | 182.41 | 183.19 | 180.98 | 182.03 | 1,215,119 | +0.76(+0.42%) |
Apr 16, 2019 | 180.37 | 182.50 | 180.02 | 181.27 | 1,586,336 | +0.97(+0.54%) |
Apr 15, 2019 | 181.05 | 181.94 | 179.72 | 180.30 | 1,990,595 | -0.71(-0.39%) |
Apr 12, 2019 | 178.30 | 181.04 | 177.54 | 181.01 | 1,796,731 | +4.67(+2.65%) |
Apr 11, 2019 | 175.86 | 177.38 | 175.50 | 176.34 | 1,676,815 | +0.80(+0.46%) |
Apr 10, 2019 | 174.62 | 176.23 | 174.16 | 175.54 | 1,163,536 | +0.97(+0.55%) |
Apr 09, 2019 | 174.53 | 175.02 | 173.56 | 174.57 | 1,562,010 | -1.31(-0.75%) |
Apr 08, 2019 | 173.83 | 176.06 | 173.15 | 175.89 | 1,735,582 | +1.36(+0.78%) |
Apr 05, 2019 | 172.72 | 174.96 | 172.10 | 174.53 | 2,504,304 | +2.05(+1.19%) |
Apr 04, 2019 | 169.84 | 172.55 | 169.84 | 172.48 | 1,417,770 | +2.28(+1.34%) |
Apr 03, 2019 | 170.57 | 172.78 | 169.36 | 170.20 | 1,374,383 | +1.07(+0.63%) |
Apr 02, 2019 | 171.41 | 171.55 | 168.81 | 169.13 | 1,689,436 | -2.22(-1.30%) |
Apr 01, 2019 | 167.52 | 171.86 | 167.47 | 171.36 | 2,547,146 | +4.63(+2.78%) |
Mar 29, 2019 | 164.53 | 167.35 | 164.43 | 166.73 | 2,362,637 | +3.23(+1.97%) |
Mar 28, 2019 | 160.70 | 163.83 | 160.70 | 163.50 | 2,209,633 | +1.66(+1.03%) |
Mar 27, 2019 | 160.94 | 162.20 | 160.46 | 161.84 | 1,710,370 | +0.86(+0.54%) |
Mar 26, 2019 | 159.23 | 161.06 | 158.51 | 160.97 | 1,556,555 | +2.83(+1.79%) |
Mar 25, 2019 | 159.84 | 160.72 | 157.50 | 158.14 | 2,013,919 | -1.77(-1.10%) |
Mar 22, 2019 | 163.18 | 163.71 | 159.77 | 159.91 | 2,654,240 | -4.59(-2.79%) |
Mar 21, 2019 | 160.33 | 164.82 | 158.53 | 164.50 | 3,433,866 | +3.60(+2.24%) |
Mar 20, 2019 | 158.77 | 161.54 | 155.93 | 160.90 | 10,104,319 | -5.83(-3.49%) |
Mar 19, 2019 | 168.94 | 170.03 | 166.06 | 166.73 | 4,616,347 | -0.91(-0.54%) |
Mar 18, 2019 | 163.71 | 167.66 | 163.71 | 167.64 | 2,425,209 | +4.06(+2.48%) |
Mar 15, 2019 | 164.95 | 167.12 | 163.22 | 163.57 | 2,700,048 | -1.01(-0.61%) |
Mar 14, 2019 | 164.73 | 165.00 | 163.13 | 164.59 | 1,324,183 | -0.41(-0.25%) |
Mar 13, 2019 | 163.85 | 165.52 | 163.09 | 165.00 | 1,330,622 | +2.17(+1.33%) |
Mar 12, 2019 | 162.67 | 163.78 | 161.36 | 162.83 | 1,638,814 | +0.66(+0.41%) |
Mar 11, 2019 | 158.16 | 162.32 | 157.95 | 162.17 | 1,831,332 | +4.29(+2.72%) |
Mar 08, 2019 | 156.10 | 158.65 | 154.04 | 157.88 | 2,240,555 | -0.39(-0.25%) |
Mar 07, 2019 | 161.33 | 161.71 | 157.56 | 158.27 | 4,088,226 | -4.87(-2.99%) |
Mar 06, 2019 | 165.35 | 165.50 | 162.38 | 163.14 | 1,574,784 | -1.68(-1.02%) |
Mar 05, 2019 | 165.21 | 165.86 | 163.48 | 164.82 | 1,609,919 | -1.03(-0.62%) |
Mar 04, 2019 | 168.53 | 169.67 | 164.72 | 165.85 | 1,851,025 | -1.52(-0.91%) |
Mar 01, 2019 | 166.66 | 168.87 | 166.64 | 167.37 | 1,608,996 | +1.65(+0.99%) |
Feb 28, 2019 | 166.15 | 166.31 | 165.00 | 165.72 | 1,376,780 | -0.74(-0.45%) |
Feb 27, 2019 | 165.79 | 166.86 | 164.72 | 166.47 | 1,055,287 | +0.09(+0.06%) |
Feb 26, 2019 | 165.57 | 168.43 | 165.28 | 166.37 | 1,761,242 | +0.59(+0.35%) |
Feb 25, 2019 | 166.59 | 168.15 | 165.43 | 165.79 | 1,805,153 | +0.53(+0.32%) |
Feb 22, 2019 | 166.70 | 166.90 | 161.24 | 165.26 | 2,209,803 | -1.64(-0.98%) |
Feb 21, 2019 | 166.44 | 167.98 | 166.11 | 166.90 | 1,129,167 | +0.34(+0.20%) |
Feb 20, 2019 | 165.71 | 167.57 | 165.05 | 166.56 | 1,544,920 | +1.52(+0.92%) |
Feb 19, 2019 | 164.04 | 166.46 | 163.83 | 165.04 | 2,005,167 | +0.87(+0.53%) |
Feb 15, 2019 | 163.89 | 164.35 | 162.03 | 164.17 | 5,166,656 | -4.23(-2.51%) |
Feb 14, 2019 | 168.97 | 169.59 | 167.53 | 168.40 | 1,700,376 | -1.56(-0.92%) |
Feb 13, 2019 | 170.39 | 171.25 | 169.50 | 169.95 | 1,488,983 | +0.16(+0.09%) |
Feb 12, 2019 | 167.22 | 170.51 | 166.59 | 169.80 | 1,986,234 | +3.99(+2.41%) |
Feb 11, 2019 | 162.79 | 165.94 | 162.66 | 165.81 | 1,792,920 | +3.53(+2.17%) |
Feb 08, 2019 | 164.84 | 164.97 | 159.10 | 162.28 | 2,688,286 | -3.78(-2.28%) |
Feb 07, 2019 | 167.34 | 167.96 | 164.76 | 166.06 | 2,024,591 | -2.23(-1.33%) |
Feb 06, 2019 | 167.91 | 169.41 | 167.43 | 168.30 | 1,622,172 | +0.07(+0.04%) |
Feb 05, 2019 | 167.56 | 168.76 | 166.71 | 168.22 | 1,824,931 | +0.92(+0.55%) |
Feb 04, 2019 | 164.07 | 167.32 | 163.25 | 167.31 | 1,847,889 | +3.13(+1.91%) |
Feb 01, 2019 | 163.25 | 164.92 | 163.03 | 164.18 | 1,979,463 | +1.59(+0.98%) |
Jan 31, 2019 | 163.63 | 163.63 | 161.68 | 162.58 | 2,034,646 | +0.09(+0.06%) |
Jan 30, 2019 | 160.34 | 163.19 | 158.55 | 162.49 | 1,706,762 | +3.56(+2.24%) |
Jan 29, 2019 | 159.31 | 159.59 | 157.95 | 158.93 | 1,189,903 | -0.35(-0.22%) |
Jan 28, 2019 | 158.86 | 159.62 | 157.22 | 159.28 | 1,480,180 | -1.28(-0.80%) |
Jan 25, 2019 | 161.04 | 162.57 | 160.25 | 160.56 | 2,150,061 | +1.15(+0.72%) |
Jan 24, 2019 | 158.74 | 159.57 | 157.29 | 159.41 | 1,780,328 | +0.38(+0.24%) |
Jan 23, 2019 | 161.91 | 162.13 | 156.82 | 159.02 | 2,023,887 | -2.03(-1.26%) |
Jan 22, 2019 | 161.43 | 161.81 | 159.33 | 161.05 | 2,300,048 | -0.93(-0.57%) |
Jan 18, 2019 | 160.40 | 164.07 | 159.82 | 161.98 | 3,355,170 | +3.33(+2.10%) |
Jan 17, 2019 | 156.53 | 160.23 | 156.32 | 158.65 | 1,952,560 | +1.75(+1.11%) |
Jan 16, 2019 | 156.74 | 159.53 | 156.51 | 156.90 | 2,557,877 | +0.67(+0.43%) |
Jan 15, 2019 | 157.00 | 158.08 | 154.75 | 156.23 | 2,362,569 | -0.84(-0.54%) |
Jan 14, 2019 | 155.53 | 158.49 | 154.85 | 157.07 | 2,428,802 | +0.51(+0.33%) |
Jan 11, 2019 | 155.19 | 156.70 | 153.09 | 156.56 | 3,098,180 | +0.80(+0.51%) |
Jan 10, 2019 | 154.80 | 156.22 | 153.76 | 155.76 | 2,136,312 | -0.43(-0.28%) |
Jan 09, 2019 | 153.50 | 156.77 | 153.00 | 156.19 | 3,003,846 | +3.27(+2.14%) |
Jan 08, 2019 | 154.46 | 155.12 | 151.36 | 152.92 | 2,851,347 | +0.27(+0.17%) |
Jan 07, 2019 | 150.97 | 152.77 | 148.47 | 152.66 | 3,263,693 | +2.11(+1.40%) |
Jan 04, 2019 | 146.68 | 151.06 | 146.04 | 150.55 | 3,209,473 | +6.63(+4.61%) |
Jan 03, 2019 | 148.13 | 149.31 | 143.71 | 143.92 | 3,320,177 | -5.49(-3.68%) |
Jan 02, 2019 | 145.14 | 149.59 | 144.27 | 149.42 | 2,320,805 | +1.70(+1.15%) |
Dec 31, 2018 | 146.09 | 148.01 | 145.49 | 147.71 | 2,376,032 | +2.15(+1.48%) |
Dec 28, 2018 | 148.57 | 149.97 | 144.95 | 145.56 | 3,141,977 | -1.87(-1.27%) |
Dec 27, 2018 | 145.12 | 147.43 | 142.18 | 147.43 | 3,067,752 | +0.80(+0.54%) |
Dec 26, 2018 | 141.00 | 146.63 | 138.20 | 146.63 | 3,824,337 | +6.82(+4.88%) |
Dec 24, 2018 | 143.70 | 144.42 | 139.73 | 139.81 | 3,205,760 | -4.85(-3.35%) |
Dec 21, 2018 | 144.67 | 146.30 | 141.61 | 144.66 | 7,611,714 | -1.58(-1.08%) |
Dec 20, 2018 | 148.32 | 151.06 | 144.98 | 146.24 | 7,153,760 | -2.55(-1.72%) |
Dec 19, 2018 | 154.94 | 157.15 | 148.78 | 148.79 | 16,688,656 | -20.60(-12.16%) |
Dec 18, 2018 | 168.04 | 170.43 | 167.51 | 169.40 | 4,620,760 | +2.58(+1.55%) |
Dec 17, 2018 | 167.66 | 170.46 | 165.98 | 166.81 | 3,691,681 | -1.76(-1.04%) |
Dec 14, 2018 | 169.52 | 172.82 | 167.65 | 168.57 | 2,794,009 | -2.81(-1.64%) |
Dec 13, 2018 | 173.08 | 173.46 | 168.06 | 171.38 | 4,565,125 | -1.00(-0.58%) |
Dec 12, 2018 | 176.15 | 176.82 | 171.75 | 172.38 | 4,022,682 | -1.26(-0.73%) |
Dec 11, 2018 | 178.88 | 179.92 | 171.25 | 173.64 | 4,977,042 | -3.00(-1.70%) |
Dec 10, 2018 | 181.94 | 181.96 | 172.60 | 176.65 | 6,429,241 | -7.75(-4.20%) |
Dec 07, 2018 | 196.58 | 199.10 | 183.23 | 184.39 | 3,386,952 | -11.92(-6.07%) |
Dec 06, 2018 | 193.52 | 196.54 | 191.24 | 196.31 | 2,462,773 | -0.42(-0.21%) |
Dec 04, 2018 | 207.21 | 207.72 | 194.25 | 196.73 | 4,184,329 | -13.25(-6.31%) |
Dec 03, 2018 | 212.38 | 214.05 | 208.37 | 209.99 | 1,605,864 | +0.95(+0.45%) |
Nov 30, 2018 | 207.40 | 209.56 | 206.53 | 209.04 | 1,740,513 | +1.37(+0.66%) |
Nov 29, 2018 | 210.79 | 211.32 | 207.51 | 207.67 | 1,240,003 | -3.97(-1.88%) |
Nov 28, 2018 | 206.81 | 211.64 | 205.51 | 211.64 | 1,422,241 | +6.04(+2.94%) |
Nov 27, 2018 | 204.27 | 206.16 | 203.03 | 205.60 | 1,229,135 | +0.17(+0.08%) |
Nov 26, 2018 | 206.19 | 206.41 | 203.65 | 205.42 | 1,267,432 | +1.50(+0.73%) |
Nov 23, 2018 | 202.12 | 206.30 | 201.33 | 203.93 | 545,772 | +0.78(+0.38%) |
Nov 21, 2018 | 203.15 | 203.15 | 203.15 | 0 | +1.10(+0.55%) | |
Nov 20, 2018 | 202.73 | 204.63 | 200.84 | 202.05 | 1,775,023 | -4.53(-2.19%) |
Nov 19, 2018 | 206.72 | 209.03 | 205.10 | 206.57 | 1,156,052 | -0.36(-0.17%) |
Nov 16, 2018 | 207.10 | 208.28 | 205.01 | 206.93 | 1,359,282 | -1.02(-0.49%) |
Nov 15, 2018 | 203.77 | 209.46 | 202.63 | 207.95 | 1,406,959 | +2.42(+1.18%) |
Nov 14, 2018 | 204.97 | 207.49 | 203.55 | 205.53 | 1,512,093 | +2.42(+1.19%) |
Nov 13, 2018 | 201.54 | 205.62 | 200.86 | 203.12 | 1,190,194 | +2.63(+1.31%) |
Nov 12, 2018 | 205.01 | 205.56 | 199.70 | 200.49 | 1,692,990 | -4.35(-2.13%) |
Nov 09, 2018 | 209.04 | 209.59 | 203.25 | 204.84 | 1,856,744 | -4.56(-2.18%) |
Nov 08, 2018 | 210.27 | 211.60 | 207.99 | 209.40 | 1,129,362 | -1.72(-0.81%) |
Nov 07, 2018 | 208.46 | 211.38 | 205.54 | 211.12 | 1,400,113 | +4.12(+1.99%) |
Nov 06, 2018 | 203.14 | 207.37 | 202.58 | 207.00 | 1,372,354 | +3.80(+1.87%) |
Nov 05, 2018 | 202.74 | 204.57 | 202.27 | 203.21 | 1,353,395 | +0.87(+0.43%) |
Nov 02, 2018 | 206.91 | 207.81 | 201.23 | 202.34 | 1,980,972 | -2.17(-1.06%) |
Nov 01, 2018 | 201.74 | 205.51 | 199.32 | 204.51 | 1,684,322 | +3.38(+1.68%) |
Oct 31, 2018 | 199.98 | 203.43 | 199.98 | 201.13 | 1,886,201 | +3.48(+1.76%) |
Oct 30, 2018 | 192.68 | 198.21 | 192.52 | 197.66 | 1,426,769 | +5.01(+2.60%) |
Oct 29, 2018 | 194.94 | 197.06 | 189.78 | 192.65 | 1,485,886 | +0.47(+0.24%) |
Oct 26, 2018 | 192.50 | 195.57 | 189.96 | 192.18 | 1,838,559 | -2.97(-1.52%) |
Oct 25, 2018 | 192.91 | 196.72 | 192.21 | 195.15 | 1,788,656 | +4.18(+2.19%) |
Oct 24, 2018 | 197.74 | 200.29 | 190.65 | 190.97 | 2,375,262 | -8.38(-4.20%) |
Oct 23, 2018 | 196.31 | 200.32 | 193.69 | 199.34 | 2,140,351 | -0.02(-0.01%) |
Oct 22, 2018 | 200.59 | 201.44 | 198.12 | 199.36 | 1,496,636 | -1.28(-0.64%) |
Oct 19, 2018 | 198.68 | 201.50 | 198.06 | 200.64 | 1,852,471 | +2.29(+1.16%) |
Oct 18, 2018 | 203.11 | 203.96 | 197.25 | 198.35 | 2,088,274 | -5.63(-2.76%) |
Oct 17, 2018 | 206.30 | 206.30 | 203.05 | 203.98 | 1,509,173 | -2.48(-1.20%) |
Oct 16, 2018 | 203.49 | 206.62 | 202.36 | 206.47 | 1,886,107 | +4.71(+2.33%) |
Oct 15, 2018 | 201.67 | 202.34 | 200.00 | 201.75 | 2,494,029 | +0.02(+0.01%) |
Oct 12, 2018 | 204.60 | 205.17 | 198.68 | 201.74 | 3,143,505 | +3.27(+1.65%) |
Oct 11, 2018 | 201.29 | 205.11 | 197.91 | 198.47 | 3,000,678 | -3.69(-1.82%) |
Oct 10, 2018 | 209.18 | 209.54 | 202.06 | 202.16 | 2,821,374 | -7.57(-3.61%) |
Oct 09, 2018 | 213.97 | 214.29 | 209.18 | 209.72 | 1,827,567 | -4.78(-2.23%) |
Oct 08, 2018 | 214.44 | 217.80 | 212.49 | 214.51 | 1,673,908 | -0.98(-0.45%) |
Oct 05, 2018 | 218.18 | 218.72 | 212.63 | 215.48 | 1,665,691 | -2.75(-1.26%) |
Oct 04, 2018 | 219.82 | 221.26 | 216.95 | 218.23 | 1,206,465 | -1.71(-0.78%) |
Oct 03, 2018 | 218.48 | 222.15 | 218.47 | 219.94 | 1,390,146 | +1.77(+0.81%) |
Oct 02, 2018 | 218.61 | 219.94 | 217.99 | 218.17 | 1,340,646 | -0.85(-0.39%) |
Oct 01, 2018 | 221.34 | 222.32 | 218.50 | 219.02 | 1,563,440 | -0.78(-0.36%) |
Sep 28, 2018 | 219.01 | 220.16 | 216.81 | 219.80 | 2,013,180 | +0.08(+0.04%) |
Sep 27, 2018 | 220.40 | 221.07 | 218.40 | 219.72 | 1,558,198 | -0.37(-0.17%) |
Sep 26, 2018 | 218.69 | 221.99 | 218.08 | 220.09 | 2,487,720 | +1.74(+0.80%) |
Sep 25, 2018 | 223.02 | 223.21 | 217.99 | 218.35 | 3,199,321 | -4.24(-1.90%) |
Sep 24, 2018 | 225.05 | 225.58 | 221.48 | 222.59 | 1,880,531 | -3.18(-1.41%) |
Sep 21, 2018 | 227.51 | 229.08 | 225.31 | 225.76 | 2,618,218 | +0.47(+0.21%) |
Sep 20, 2018 | 223.32 | 225.99 | 222.87 | 225.30 | 2,606,655 | +3.59(+1.62%) |
Sep 19, 2018 | 220.27 | 222.28 | 217.84 | 221.71 | 3,602,477 | +1.19(+0.54%) |
Sep 18, 2018 | 227.97 | 228.21 | 220.19 | 220.52 | 7,602,093 | -12.92(-5.53%) |
Sep 17, 2018 | 234.85 | 236.65 | 231.56 | 233.44 | 2,435,873 | +0.26(+0.11%) |
Sep 14, 2018 | 231.31 | 234.52 | 231.23 | 233.17 | 1,372,866 | +2.07(+0.90%) |
Sep 13, 2018 | 232.30 | 234.90 | 230.75 | 231.10 | 1,877,025 | +0.17(+0.07%) |
Sep 12, 2018 | 227.62 | 232.11 | 226.92 | 230.93 | 1,706,942 | +3.31(+1.45%) |
Sep 11, 2018 | 227.19 | 228.34 | 225.75 | 227.62 | 1,261,514 | -0.08(-0.04%) |
Sep 10, 2018 | 224.63 | 229.10 | 224.13 | 227.71 | 1,347,316 | +3.18(+1.41%) |
Sep 07, 2018 | 223.64 | 226.68 | 222.78 | 224.53 | 1,333,429 | +0.39(+0.18%) |
Sep 06, 2018 | 222.27 | 224.99 | 221.28 | 224.14 | 1,174,645 | +1.30(+0.58%) |
Sep 05, 2018 | 219.47 | 223.23 | 218.85 | 222.84 | 2,075,125 | +3.16(+1.44%) |
Sep 04, 2018 | 222.05 | 222.08 | 219.26 | 219.68 | 2,077,458 | -2.42(-1.09%) |
Aug 31, 2018 | 222.10 | 222.10 | 222.10 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.29 | 225.72 | 223.83 | 224.64 | 1,286,649 | -0.78(-0.35%) |
Aug 29, 2018 | 225.90 | 226.13 | 224.69 | 225.42 | 1,078,287 | -0.03(-0.01%) |
Aug 28, 2018 | 227.11 | 227.31 | 225.11 | 225.45 | 942,341 | -1.16(-0.51%) |
Aug 27, 2018 | 224.27 | 227.46 | 224.27 | 226.60 | 1,813,314 | +3.53(+1.58%) |
Aug 24, 2018 | 223.66 | 224.03 | 222.58 | 223.07 | 1,170,992 | +0.50(+0.23%) |
Aug 23, 2018 | 224.75 | 225.48 | 221.97 | 222.57 | 1,323,958 | -2.25(-1.00%) |
Aug 22, 2018 | 227.73 | 228.30 | 224.51 | 224.82 | 1,283,113 | -3.80(-1.66%) |
Aug 21, 2018 | 226.50 | 229.69 | 226.50 | 228.62 | 1,387,829 | +2.11(+0.93%) |
Aug 20, 2018 | 225.18 | 227.53 | 225.18 | 226.50 | 1,132,825 | +1.68(+0.75%) |
Aug 17, 2018 | 224.00 | 225.28 | 223.49 | 224.82 | 882,775 | +0.63(+0.28%) |
Aug 16, 2018 | 223.07 | 226.39 | 222.60 | 224.19 | 1,131,563 | +2.52(+1.14%) |
Aug 15, 2018 | 221.30 | 222.17 | 218.41 | 221.67 | 1,005,409 | -0.20(-0.09%) |
Aug 14, 2018 | 219.91 | 224.01 | 219.91 | 221.87 | 1,141,036 | +2.47(+1.12%) |
Aug 13, 2018 | 220.32 | 220.93 | 218.65 | 219.40 | 988,699 | -0.70(-0.32%) |
Aug 10, 2018 | 222.32 | 222.32 | 218.81 | 220.10 | 1,628,910 | -2.77(-1.24%) |
Aug 09, 2018 | 223.96 | 224.94 | 222.86 | 222.87 | 1,225,361 | -0.63(-0.28%) |
Aug 08, 2018 | 225.60 | 226.04 | 223.41 | 223.50 | 976,131 | -2.15(-0.95%) |
Aug 07, 2018 | 223.83 | 227.32 | 222.77 | 225.65 | 1,257,321 | +2.48(+1.11%) |
Aug 06, 2018 | 220.65 | 223.54 | 220.65 | 223.17 | 1,328,790 | +1.65(+0.74%) |
Aug 03, 2018 | 219.07 | 222.21 | 218.68 | 221.52 | 1,056,979 | +2.00(+0.91%) |
Aug 02, 2018 | 218.50 | 220.25 | 217.39 | 219.52 | 1,131,383 | +0.02(+0.01%) |
Aug 01, 2018 | 223.69 | 223.69 | 219.12 | 219.50 | 1,204,589 | -4.34(-1.94%) |
Jul 31, 2018 | 220.80 | 226.35 | 220.71 | 223.85 | 2,072,133 | +4.94(+2.26%) |
Jul 30, 2018 | 219.20 | 222.46 | 218.52 | 218.90 | 1,332,152 | -0.37(-0.17%) |
Jul 27, 2018 | 220.30 | 222.26 | 218.57 | 219.27 | 1,339,595 | -0.36(-0.17%) |
Jul 26, 2018 | 219.59 | 221.25 | 218.21 | 219.63 | 1,654,092 | +0.91(+0.42%) |
Jul 25, 2018 | 215.93 | 219.00 | 215.26 | 218.72 | 2,109,318 | +3.10(+1.44%) |
Jul 24, 2018 | 216.40 | 218.78 | 215.13 | 215.62 | 2,117,888 | +0.39(+0.18%) |
Jul 23, 2018 | 213.82 | 215.65 | 213.26 | 215.22 | 1,325,914 | +1.34(+0.63%) |
Jul 20, 2018 | 214.36 | 214.89 | 212.61 | 213.89 | 1,895,768 | -1.47(-0.68%) |
Jul 19, 2018 | 214.06 | 216.09 | 213.04 | 215.36 | 1,702,272 | +0.33(+0.15%) |
Jul 18, 2018 | 210.84 | 215.63 | 210.56 | 215.03 | 2,074,583 | +4.59(+2.18%) |
Jul 17, 2018 | 209.15 | 210.71 | 208.91 | 210.44 | 1,978,436 | +0.88(+0.42%) |
Jul 16, 2018 | 211.51 | 213.01 | 208.53 | 209.56 | 2,126,591 | -3.25(-1.53%) |
Jul 13, 2018 | 211.22 | 213.85 | 211.04 | 212.81 | 1,080,223 | +0.97(+0.46%) |
Jul 12, 2018 | 211.02 | 212.81 | 209.04 | 211.85 | 1,464,348 | +2.25(+1.07%) |
Jul 11, 2018 | 212.35 | 212.56 | 209.04 | 209.60 | 1,531,508 | -4.95(-2.31%) |
Jul 10, 2018 | 214.31 | 215.95 | 213.33 | 214.55 | 1,310,368 | +0.66(+0.31%) |
Jul 09, 2018 | 208.68 | 214.37 | 208.47 | 213.90 | 1,904,493 | +6.07(+2.92%) |
Jul 06, 2018 | 208.10 | 208.75 | 205.16 | 207.82 | 1,740,783 | -0.28(-0.14%) |
Jul 05, 2018 | 207.89 | 208.61 | 205.31 | 208.10 | 1,780,807 | +0.88(+0.43%) |
Jul 03, 2018 | 207.22 | 207.22 | 207.22 | 0 | -1.62(-0.78%) | |
Jul 02, 2018 | 205.18 | 209.06 | 205.08 | 208.84 | 1,743,484 | +2.12(+1.03%) |
Jun 29, 2018 | 207.73 | 210.08 | 206.67 | 206.72 | 2,791,171 | +0.35(+0.17%) |
Jun 28, 2018 | 205.91 | 207.63 | 202.51 | 206.37 | 4,468,001 | -2.80(-1.34%) |
Jun 27, 2018 | 215.63 | 217.26 | 209.07 | 209.17 | 2,852,121 | -6.46(-3.00%) |
Jun 26, 2018 | 214.50 | 216.62 | 212.77 | 215.63 | 2,146,566 | +2.11(+0.99%) |
Jun 25, 2018 | 218.26 | 218.80 | 211.20 | 213.52 | 3,958,159 | -6.59(-2.99%) |
Jun 22, 2018 | 225.69 | 225.91 | 219.87 | 220.11 | 2,952,394 | -3.91(-1.75%) |
Jun 21, 2018 | 228.38 | 228.64 | 223.06 | 224.03 | 4,035,950 | -4.28(-1.87%) |
Jun 20, 2018 | 233.64 | 233.64 | 228.00 | 228.31 | 4,300,979 | -6.32(-2.69%) |
Jun 19, 2018 | 237.38 | 237.46 | 231.55 | 234.62 | 3,478,271 | -4.79(-2.00%) |
Jun 18, 2018 | 238.89 | 240.31 | 237.52 | 239.42 | 1,537,077 | -0.81(-0.34%) |
Jun 15, 2018 | 240.62 | 239.25 | 240.23 | 1,501,779 | +0.98(+0.41%) | |
Jun 14, 2018 | 239.72 | 239.79 | 237.32 | 239.25 | 1,118,470 | +0.51(+0.21%) |
Jun 13, 2018 | 241.51 | 241.56 | 238.21 | 238.74 | 1,263,814 | -2.37(-0.98%) |
Jun 12, 2018 | 239.35 | 242.14 | 238.98 | 241.11 | 1,962,200 | +3.23(+1.36%) |
Jun 11, 2018 | 236.21 | 239.19 | 236.21 | 237.88 | 1,568,213 | +1.65(+0.70%) |
Jun 08, 2018 | 233.34 | 236.46 | 233.14 | 236.22 | 1,345,537 | +2.63(+1.13%) |
Jun 07, 2018 | 233.63 | 236.65 | 231.52 | 233.59 | 1,927,684 | +0.64(+0.27%) |
Jun 06, 2018 | 233.13 | 228.38 | 232.95 | 1,206,596 | +4.13(+1.81%) | |
Jun 05, 2018 | 228.42 | 229.50 | 226.78 | 228.82 | 1,050,483 | +0.11(+0.05%) |
Jun 04, 2018 | 231.28 | 232.91 | 228.50 | 228.71 | 1,012,421 | -1.56(-0.68%) |
Jun 01, 2018 | 228.43 | 231.37 | 228.00 | 230.28 | 1,293,519 | +4.07(+1.80%) |
May 31, 2018 | 230.23 | 230.23 | 225.92 | 226.21 | 1,432,693 | -3.60(-1.56%) |
May 30, 2018 | 225.85 | 230.81 | 225.74 | 229.80 | 1,323,584 | +4.97(+2.21%) |
May 29, 2018 | 227.22 | 228.33 | 223.66 | 224.84 | 1,277,173 | -3.53(-1.55%) |
May 25, 2018 | 228.37 | 228.37 | 228.37 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 227.17 | 228.83 | 225.64 | 228.59 | 1,647,827 | +1.15(+0.51%) |
May 23, 2018 | 228.84 | 228.84 | 225.75 | 227.43 | 1,218,614 | -1.93(-0.84%) |
May 22, 2018 | 231.68 | 232.73 | 229.14 | 229.36 | 1,062,084 | -1.88(-0.81%) |
May 21, 2018 | 227.91 | 231.49 | 227.62 | 231.24 | 1,524,430 | +4.73(+2.09%) |
May 18, 2018 | 225.08 | 226.76 | 224.02 | 226.51 | 1,316,819 | +0.90(+0.40%) |
May 17, 2018 | 224.91 | 227.22 | 224.54 | 225.61 | 1,193,777 | +1.22(+0.54%) |
May 16, 2018 | 224.99 | 225.84 | 223.87 | 224.39 | 1,212,728 | -0.20(-0.09%) |
May 15, 2018 | 226.53 | 226.62 | 223.60 | 224.59 | 1,804,137 | -3.64(-1.60%) |
May 14, 2018 | 229.37 | 230.44 | 227.69 | 228.23 | 1,153,586 | +0.41(+0.18%) |
May 11, 2018 | 225.39 | 229.00 | 225.16 | 227.82 | 2,137,785 | +2.91(+1.29%) |
May 10, 2018 | 222.15 | 225.38 | 221.97 | 224.92 | 1,357,823 | +3.21(+1.45%) |
May 09, 2018 | 220.75 | 221.84 | 218.91 | 221.71 | 1,529,352 | +2.02(+0.92%) |
May 08, 2018 | 218.82 | 222.77 | 218.74 | 219.70 | 1,836,543 | -1.06(-0.48%) |
May 07, 2018 | 223.09 | 224.03 | 220.02 | 220.76 | 1,441,157 | -1.65(-0.74%) |
May 04, 2018 | 218.43 | 223.50 | 216.63 | 222.41 | 1,089,769 | +2.53(+1.15%) |
May 03, 2018 | 217.25 | 221.38 | 214.85 | 219.88 | 1,492,677 | +1.41(+0.64%) |
May 02, 2018 | 221.36 | 221.48 | 216.78 | 218.47 | 1,610,030 | -3.69(-1.66%) |