Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 253.80 | 257.27 | 253.80 | 256.85 | 285,756 | +3.05(+1.20%) |
Apr 29, 2019 | 252.18 | 255.00 | 252.18 | 253.79 | 228,016 | +1.37(+0.54%) |
Apr 26, 2019 | 248.85 | 252.72 | 248.76 | 252.43 | 238,762 | +3.75(+1.51%) |
Apr 25, 2019 | 247.37 | 249.03 | 245.08 | 248.67 | 187,682 | +1.27(+0.51%) |
Apr 24, 2019 | 248.07 | 250.09 | 247.31 | 247.41 | 281,248 | -1.01(-0.40%) |
Apr 23, 2019 | 243.35 | 249.30 | 243.35 | 248.41 | 306,471 | +5.35(+2.20%) |
Apr 22, 2019 | 243.69 | 244.27 | 241.60 | 243.06 | 263,949 | -0.99(-0.40%) |
Apr 18, 2019 | 241.39 | 244.90 | 239.36 | 244.05 | 281,510 | +3.48(+1.45%) |
Apr 17, 2019 | 246.39 | 246.39 | 240.40 | 240.56 | 336,462 | -4.78(-1.95%) |
Apr 16, 2019 | 244.48 | 247.44 | 244.21 | 245.35 | 304,252 | +1.63(+0.67%) |
Apr 15, 2019 | 246.27 | 246.27 | 242.14 | 243.72 | 209,877 | +1.53(+0.63%) |
Apr 12, 2019 | 241.12 | 242.19 | 239.69 | 242.19 | 191,933 | +3.58(+1.50%) |
Apr 11, 2019 | 239.49 | 239.68 | 236.59 | 238.61 | 204,520 | -0.07(-0.03%) |
Apr 10, 2019 | 237.42 | 239.42 | 237.42 | 238.68 | 151,851 | +1.31(+0.55%) |
Apr 09, 2019 | 236.49 | 238.09 | 235.42 | 237.37 | 203,384 | -0.83(-0.35%) |
Apr 08, 2019 | 234.68 | 238.23 | 233.54 | 238.20 | 301,245 | +2.78(+1.18%) |
Apr 05, 2019 | 235.52 | 237.44 | 234.05 | 235.42 | 250,577 | -0.08(-0.04%) |
Apr 04, 2019 | 235.46 | 235.82 | 233.07 | 235.50 | 208,978 | +0.50(+0.21%) |
Apr 03, 2019 | 233.52 | 235.15 | 232.35 | 235.00 | 195,786 | +2.19(+0.94%) |
Apr 02, 2019 | 231.96 | 233.17 | 229.92 | 232.81 | 267,447 | +0.73(+0.31%) |
Apr 01, 2019 | 232.06 | 232.69 | 229.85 | 232.08 | 275,087 | +0.93(+0.40%) |
Mar 29, 2019 | 228.96 | 231.64 | 227.87 | 231.15 | 295,795 | +3.11(+1.36%) |
Mar 28, 2019 | 226.25 | 228.96 | 226.07 | 228.04 | 309,863 | +1.76(+0.78%) |
Mar 27, 2019 | 225.82 | 227.97 | 222.42 | 226.28 | 574,138 | -3.04(-1.32%) |
Mar 26, 2019 | 219.73 | 229.75 | 214.96 | 229.32 | 807,025 | +11.85(+5.45%) |
Mar 25, 2019 | 217.91 | 219.20 | 216.66 | 217.47 | 335,901 | -0.90(-0.41%) |
Mar 22, 2019 | 223.02 | 224.53 | 218.27 | 218.37 | 378,067 | -7.24(-3.21%) |
Mar 21, 2019 | 219.82 | 226.24 | 218.86 | 225.61 | 222,907 | +5.14(+2.33%) |
Mar 20, 2019 | 221.80 | 222.27 | 219.75 | 220.47 | 226,898 | -2.26(-1.02%) |
Mar 19, 2019 | 222.27 | 223.41 | 222.07 | 222.74 | 218,625 | +0.59(+0.26%) |
Mar 18, 2019 | 221.03 | 222.88 | 220.68 | 222.15 | 192,749 | +1.16(+0.52%) |
Mar 15, 2019 | 219.84 | 222.50 | 218.95 | 220.99 | 408,571 | +1.16(+0.53%) |
Mar 14, 2019 | 217.24 | 220.23 | 217.21 | 219.83 | 264,732 | +1.83(+0.84%) |
Mar 13, 2019 | 217.99 | 219.23 | 217.44 | 218.00 | 219,192 | +0.72(+0.33%) |
Mar 12, 2019 | 217.54 | 218.09 | 216.08 | 217.28 | 219,051 | -0.02(-0.01%) |
Mar 11, 2019 | 215.84 | 218.00 | 215.05 | 217.30 | 197,565 | +2.13(+0.99%) |
Mar 08, 2019 | 213.82 | 215.25 | 212.68 | 215.17 | 222,974 | -0.13(-0.06%) |
Mar 07, 2019 | 218.22 | 218.22 | 215.11 | 215.30 | 246,090 | -3.24(-1.48%) |
Mar 06, 2019 | 220.41 | 221.66 | 217.95 | 218.54 | 164,725 | -2.01(-0.91%) |
Mar 05, 2019 | 219.06 | 221.76 | 218.56 | 220.55 | 270,560 | +1.41(+0.64%) |
Mar 04, 2019 | 221.11 | 221.46 | 216.86 | 219.14 | 168,873 | -1.62(-0.73%) |
Mar 01, 2019 | 220.31 | 222.44 | 219.46 | 220.76 | 217,174 | +1.81(+0.82%) |
Feb 28, 2019 | 218.40 | 220.06 | 217.49 | 218.96 | 226,738 | +0.66(+0.30%) |
Feb 27, 2019 | 214.68 | 218.45 | 214.68 | 218.29 | 460,611 | +3.86(+1.80%) |
Feb 26, 2019 | 213.76 | 215.39 | 213.10 | 214.44 | 188,659 | -0.03(-0.01%) |
Feb 25, 2019 | 215.44 | 216.91 | 213.45 | 214.47 | 215,347 | +0.08(+0.04%) |
Feb 22, 2019 | 211.50 | 214.45 | 210.41 | 214.38 | 236,093 | +3.29(+1.56%) |
Feb 21, 2019 | 211.18 | 212.17 | 209.69 | 211.10 | 166,719 | -0.03(-0.01%) |
Feb 20, 2019 | 209.37 | 211.18 | 207.00 | 211.12 | 188,401 | +2.02(+0.97%) |
Feb 19, 2019 | 206.91 | 209.87 | 206.76 | 209.11 | 218,112 | +1.29(+0.62%) |
Feb 15, 2019 | 206.66 | 207.90 | 205.58 | 207.82 | 228,749 | +2.54(+1.24%) |
Feb 14, 2019 | 203.50 | 206.98 | 198.31 | 205.28 | 222,192 | -0.13(-0.06%) |
Feb 13, 2019 | 205.88 | 206.90 | 204.56 | 205.41 | 204,450 | -0.04(-0.02%) |
Feb 12, 2019 | 204.62 | 207.21 | 203.65 | 205.45 | 221,863 | +1.22(+0.60%) |
Feb 11, 2019 | 204.62 | 205.46 | 203.14 | 204.23 | 192,511 | -0.71(-0.35%) |
Feb 08, 2019 | 203.10 | 204.94 | 202.75 | 204.94 | 180,472 | +0.70(+0.34%) |
Feb 07, 2019 | 201.51 | 204.25 | 201.47 | 204.24 | 224,963 | +1.82(+0.90%) |
Feb 06, 2019 | 205.13 | 207.60 | 201.54 | 202.41 | 190,934 | -3.08(-1.50%) |
Feb 05, 2019 | 203.70 | 205.92 | 202.39 | 205.50 | 258,743 | +2.08(+1.02%) |
Feb 04, 2019 | 202.82 | 203.58 | 201.18 | 203.41 | 135,984 | -0.10(-0.05%) |
Feb 01, 2019 | 202.42 | 205.33 | 202.42 | 203.51 | 262,878 | +1.08(+0.54%) |
Jan 31, 2019 | 198.48 | 202.85 | 197.68 | 202.43 | 264,529 | +3.66(+1.84%) |
Jan 30, 2019 | 197.75 | 198.89 | 194.73 | 198.77 | 226,474 | +1.56(+0.79%) |
Jan 29, 2019 | 197.91 | 199.00 | 196.77 | 197.21 | 180,638 | -1.10(-0.56%) |
Jan 28, 2019 | 197.21 | 198.72 | 196.65 | 198.31 | 189,881 | -0.06(-0.03%) |
Jan 25, 2019 | 199.75 | 200.13 | 198.38 | 198.38 | 248,513 | +0.36(+0.18%) |
Jan 24, 2019 | 198.79 | 200.18 | 196.15 | 198.01 | 367,150 | -0.62(-0.31%) |
Jan 23, 2019 | 198.09 | 199.22 | 197.00 | 198.63 | 323,078 | +1.98(+1.01%) |
Jan 22, 2019 | 196.41 | 199.59 | 195.56 | 196.65 | 281,250 | -1.91(-0.96%) |
Jan 18, 2019 | 196.54 | 198.71 | 194.73 | 198.56 | 317,095 | +3.19(+1.63%) |
Jan 17, 2019 | 192.92 | 196.21 | 192.89 | 195.37 | 347,324 | +1.41(+0.73%) |
Jan 16, 2019 | 193.28 | 194.84 | 192.74 | 193.96 | 282,311 | +1.48(+0.77%) |
Jan 15, 2019 | 188.30 | 192.71 | 187.90 | 192.48 | 256,730 | +3.81(+2.02%) |
Jan 14, 2019 | 187.19 | 190.66 | 186.60 | 188.67 | 265,238 | +0.05(+0.03%) |
Jan 11, 2019 | 189.20 | 189.73 | 187.50 | 188.62 | 299,275 | -1.26(-0.66%) |
Jan 10, 2019 | 189.35 | 190.40 | 188.12 | 189.88 | 189,393 | -0.20(-0.11%) |
Jan 09, 2019 | 188.74 | 191.30 | 187.83 | 190.08 | 232,574 | +2.38(+1.27%) |
Jan 08, 2019 | 186.40 | 187.82 | 184.73 | 187.70 | 240,071 | +2.29(+1.23%) |
Jan 07, 2019 | 183.84 | 186.16 | 183.58 | 185.41 | 430,245 | +0.19(+0.10%) |
Jan 04, 2019 | 182.37 | 186.35 | 180.94 | 185.22 | 298,735 | +5.59(+3.11%) |
Jan 03, 2019 | 184.11 | 184.69 | 179.47 | 179.62 | 363,725 | -5.00(-2.71%) |
Jan 02, 2019 | 182.49 | 186.60 | 182.49 | 184.62 | 349,351 | -0.68(-0.36%) |
Dec 31, 2018 | 185.09 | 186.81 | 184.00 | 185.30 | 300,787 | +0.62(+0.34%) |
Dec 28, 2018 | 185.18 | 187.04 | 182.86 | 184.68 | 319,687 | -0.65(-0.35%) |
Dec 27, 2018 | 180.85 | 185.37 | 180.05 | 185.33 | 385,820 | +2.42(+1.32%) |
Dec 26, 2018 | 176.19 | 183.29 | 174.36 | 182.91 | 343,396 | +8.33(+4.77%) |
Dec 24, 2018 | 178.70 | 180.27 | 174.57 | 174.58 | 171,076 | -5.44(-3.02%) |
Dec 21, 2018 | 186.21 | 187.81 | 179.68 | 180.02 | 804,942 | -6.16(-3.31%) |
Dec 20, 2018 | 185.55 | 187.10 | 183.05 | 186.18 | 696,553 | +0.08(+0.05%) |
Dec 19, 2018 | 192.25 | 192.54 | 183.00 | 186.10 | 698,575 | -6.83(-3.54%) |
Dec 18, 2018 | 203.98 | 206.94 | 190.14 | 192.93 | 1,060,672 | -8.53(-4.23%) |
Dec 17, 2018 | 206.25 | 206.92 | 200.06 | 201.46 | 544,435 | -5.12(-2.48%) |
Dec 14, 2018 | 209.49 | 210.48 | 206.08 | 206.58 | 335,779 | -4.58(-2.17%) |
Dec 13, 2018 | 210.85 | 212.74 | 209.78 | 211.16 | 315,664 | +0.04(+0.02%) |
Dec 12, 2018 | 209.46 | 213.45 | 208.88 | 211.12 | 341,374 | +4.13(+2.00%) |
Dec 11, 2018 | 208.75 | 210.06 | 204.94 | 207.00 | 336,879 | +1.04(+0.50%) |
Dec 10, 2018 | 206.62 | 207.00 | 202.19 | 205.96 | 192,452 | -1.17(-0.56%) |
Dec 07, 2018 | 210.32 | 213.22 | 205.43 | 207.12 | 371,744 | -2.52(-1.20%) |
Dec 06, 2018 | 208.50 | 210.14 | 205.69 | 209.64 | 368,398 | -1.22(-0.58%) |
Dec 04, 2018 | 216.56 | 217.98 | 210.61 | 210.87 | 260,178 | -6.30(-2.90%) |
Dec 03, 2018 | 219.76 | 220.32 | 213.48 | 217.16 | 268,431 | +0.05(+0.02%) |
Nov 30, 2018 | 216.62 | 218.02 | 215.18 | 217.12 | 252,077 | +0.87(+0.40%) |
Nov 29, 2018 | 216.13 | 218.86 | 216.03 | 216.25 | 195,929 | -0.45(-0.21%) |
Nov 28, 2018 | 215.69 | 217.88 | 214.57 | 216.70 | 451,679 | +1.58(+0.74%) |
Nov 27, 2018 | 212.26 | 215.55 | 211.80 | 215.12 | 199,992 | +2.29(+1.08%) |
Nov 26, 2018 | 211.20 | 213.60 | 211.20 | 212.82 | 207,947 | +2.56(+1.22%) |
Nov 23, 2018 | 208.59 | 211.71 | 208.59 | 210.26 | 61,137 | +0.32(+0.15%) |
Nov 21, 2018 | 209.94 | 209.94 | 209.94 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 209.65 | 210.68 | 206.87 | 208.63 | 297,107 | -3.41(-1.61%) |
Nov 19, 2018 | 212.71 | 214.41 | 209.24 | 212.04 | 223,439 | -0.64(-0.30%) |
Nov 16, 2018 | 208.59 | 213.24 | 208.20 | 212.67 | 306,124 | +2.82(+1.34%) |
Nov 15, 2018 | 205.02 | 210.07 | 204.83 | 209.86 | 246,142 | +3.68(+1.78%) |
Nov 14, 2018 | 210.94 | 211.74 | 205.27 | 206.18 | 296,678 | -3.38(-1.61%) |
Nov 13, 2018 | 209.22 | 211.72 | 208.30 | 209.56 | 190,755 | +0.37(+0.18%) |
Nov 12, 2018 | 212.29 | 212.46 | 208.08 | 209.19 | 261,387 | -3.31(-1.56%) |
Nov 09, 2018 | 212.29 | 214.19 | 211.20 | 212.50 | 293,636 | -0.32(-0.15%) |
Nov 08, 2018 | 211.26 | 213.44 | 210.80 | 212.82 | 183,601 | +1.45(+0.68%) |
Nov 07, 2018 | 207.91 | 211.80 | 206.71 | 211.38 | 260,440 | +4.59(+2.22%) |
Nov 06, 2018 | 206.22 | 207.89 | 205.41 | 206.79 | 223,252 | -0.02(-0.01%) |
Nov 05, 2018 | 205.86 | 207.43 | 205.12 | 206.81 | 251,704 | +0.99(+0.48%) |
Nov 02, 2018 | 204.75 | 206.64 | 204.41 | 205.82 | 193,187 | +1.50(+0.73%) |
Nov 01, 2018 | 206.55 | 208.76 | 203.39 | 204.32 | 264,369 | -1.73(-0.84%) |
Oct 31, 2018 | 202.52 | 207.65 | 202.52 | 206.05 | 370,255 | +4.82(+2.40%) |
Oct 30, 2018 | 197.41 | 201.55 | 197.38 | 201.23 | 239,385 | +5.22(+2.66%) |
Oct 29, 2018 | 198.85 | 200.79 | 193.90 | 196.01 | 362,019 | -0.50(-0.25%) |
Oct 26, 2018 | 196.12 | 198.53 | 194.65 | 196.50 | 362,701 | -2.17(-1.09%) |
Oct 25, 2018 | 199.68 | 200.68 | 198.36 | 198.68 | 298,722 | +0.41(+0.21%) |
Oct 24, 2018 | 200.93 | 203.33 | 197.99 | 198.26 | 315,275 | -2.64(-1.32%) |
Oct 23, 2018 | 200.10 | 201.87 | 196.17 | 200.91 | 341,633 | -2.51(-1.24%) |
Oct 22, 2018 | 202.98 | 206.42 | 202.68 | 203.42 | 424,414 | +1.12(+0.56%) |
Oct 19, 2018 | 200.71 | 203.35 | 200.20 | 202.30 | 307,644 | +2.03(+1.01%) |
Oct 18, 2018 | 199.98 | 202.66 | 199.18 | 200.27 | 401,477 | -0.03(-0.01%) |
Oct 17, 2018 | 199.67 | 201.13 | 197.50 | 200.30 | 160,079 | +0.55(+0.28%) |
Oct 16, 2018 | 196.10 | 200.21 | 195.03 | 199.75 | 253,832 | +4.93(+2.53%) |
Oct 15, 2018 | 195.44 | 196.45 | 193.48 | 194.82 | 337,034 | -1.20(-0.61%) |
Oct 12, 2018 | 198.04 | 201.45 | 194.53 | 196.02 | 542,640 | +1.03(+0.53%) |
Oct 11, 2018 | 197.43 | 200.89 | 194.11 | 194.99 | 515,764 | -3.53(-1.78%) |
Oct 10, 2018 | 204.53 | 204.71 | 198.31 | 198.51 | 449,220 | -6.20(-3.03%) |
Oct 09, 2018 | 202.05 | 205.85 | 202.05 | 204.71 | 343,682 | +2.41(+1.19%) |
Oct 08, 2018 | 204.86 | 206.03 | 201.00 | 202.30 | 384,159 | -2.65(-1.29%) |
Oct 05, 2018 | 205.44 | 206.11 | 204.05 | 204.95 | 305,798 | -0.02(-0.01%) |
Oct 04, 2018 | 207.07 | 208.04 | 204.62 | 204.97 | 218,983 | -2.73(-1.31%) |
Oct 03, 2018 | 208.03 | 209.20 | 206.91 | 207.69 | 317,308 | +0.96(+0.46%) |
Oct 02, 2018 | 207.27 | 208.05 | 205.91 | 206.74 | 307,189 | -0.82(-0.39%) |
Oct 01, 2018 | 207.19 | 208.22 | 205.46 | 207.55 | 400,206 | +1.55(+0.75%) |
Sep 28, 2018 | 205.62 | 207.84 | 205.58 | 206.01 | 257,908 | -0.51(-0.25%) |
Sep 27, 2018 | 207.51 | 208.80 | 206.18 | 206.51 | 419,063 | -1.25(-0.60%) |
Sep 26, 2018 | 209.48 | 211.59 | 206.56 | 207.77 | 442,432 | -1.50(-0.72%) |
Sep 25, 2018 | 201.65 | 213.53 | 200.20 | 209.27 | 1,062,735 | -4.05(-1.90%) |
Sep 24, 2018 | 212.91 | 214.42 | 211.66 | 213.32 | 519,331 | +0.29(+0.14%) |
Sep 21, 2018 | 215.48 | 216.18 | 212.69 | 213.02 | 520,052 | -1.79(-0.83%) |
Sep 20, 2018 | 214.15 | 215.73 | 213.60 | 214.81 | 255,150 | +1.19(+0.56%) |
Sep 19, 2018 | 214.62 | 215.88 | 212.83 | 213.62 | 340,667 | -0.91(-0.43%) |
Sep 18, 2018 | 214.01 | 215.32 | 213.00 | 214.53 | 284,876 | +0.87(+0.41%) |
Sep 17, 2018 | 216.90 | 216.97 | 213.47 | 213.67 | 294,347 | -2.82(-1.30%) |
Sep 14, 2018 | 215.95 | 218.51 | 215.95 | 216.49 | 200,354 | +0.84(+0.39%) |
Sep 13, 2018 | 215.00 | 215.92 | 214.69 | 215.65 | 156,918 | +1.44(+0.67%) |
Sep 12, 2018 | 214.16 | 214.96 | 210.13 | 214.21 | 230,702 | +0.31(+0.15%) |
Sep 11, 2018 | 214.17 | 214.93 | 212.65 | 213.90 | 268,449 | -0.82(-0.38%) |
Sep 10, 2018 | 215.86 | 216.25 | 213.33 | 214.72 | 206,682 | -0.07(-0.03%) |
Sep 07, 2018 | 214.53 | 216.44 | 213.84 | 214.79 | 449,358 | -0.13(-0.06%) |
Sep 06, 2018 | 213.02 | 215.22 | 211.95 | 214.92 | 236,428 | +2.33(+1.10%) |
Sep 05, 2018 | 213.84 | 214.18 | 208.71 | 212.59 | 276,570 | -1.20(-0.56%) |
Sep 04, 2018 | 211.22 | 213.85 | 209.66 | 213.79 | 195,488 | +2.55(+1.21%) |
Aug 31, 2018 | 211.24 | 211.24 | 211.24 | 0 | +3.46(+1.67%) | |
Aug 30, 2018 | 208.45 | 209.65 | 206.65 | 207.78 | 212,878 | -0.15(-0.07%) |
Aug 29, 2018 | 207.05 | 209.15 | 206.28 | 207.92 | 184,742 | +1.18(+0.57%) |
Aug 28, 2018 | 205.29 | 207.46 | 205.12 | 206.74 | 234,048 | +1.57(+0.76%) |
Aug 27, 2018 | 206.76 | 206.76 | 204.77 | 205.18 | 136,435 | -0.22(-0.11%) |
Aug 24, 2018 | 203.88 | 206.39 | 203.06 | 205.40 | 129,303 | +1.88(+0.92%) |
Aug 23, 2018 | 202.82 | 204.52 | 202.22 | 203.52 | 154,309 | +0.96(+0.47%) |
Aug 22, 2018 | 203.37 | 204.37 | 202.43 | 202.56 | 248,537 | -1.10(-0.54%) |
Aug 21, 2018 | 202.59 | 204.42 | 202.55 | 203.66 | 157,460 | +0.55(+0.27%) |
Aug 20, 2018 | 202.52 | 204.17 | 202.50 | 203.11 | 159,225 | +1.17(+0.58%) |
Aug 17, 2018 | 199.76 | 202.13 | 199.27 | 201.93 | 279,137 | +2.10(+1.05%) |
Aug 16, 2018 | 198.52 | 201.68 | 198.52 | 199.84 | 293,619 | +2.26(+1.14%) |
Aug 15, 2018 | 197.37 | 197.79 | 195.27 | 197.58 | 115,216 | -0.97(-0.49%) |
Aug 14, 2018 | 197.32 | 198.70 | 196.46 | 198.55 | 170,819 | +2.02(+1.03%) |
Aug 13, 2018 | 194.63 | 197.25 | 194.63 | 196.52 | 246,645 | +1.95(+1.00%) |
Aug 10, 2018 | 194.67 | 195.77 | 192.91 | 194.57 | 326,752 | -1.39(-0.71%) |
Aug 09, 2018 | 195.50 | 197.64 | 195.36 | 195.96 | 233,892 | +0.50(+0.26%) |
Aug 08, 2018 | 195.21 | 196.65 | 193.92 | 195.46 | 283,081 | -0.01(-0.01%) |
Aug 07, 2018 | 195.06 | 199.56 | 195.06 | 195.47 | 581,847 | +0.90(+0.46%) |
Aug 06, 2018 | 185.97 | 194.75 | 185.97 | 194.57 | 467,568 | +8.87(+4.78%) |
Aug 03, 2018 | 185.36 | 186.19 | 183.59 | 185.70 | 326,862 | +0.58(+0.31%) |
Aug 02, 2018 | 183.15 | 186.12 | 182.62 | 185.12 | 335,657 | +1.67(+0.91%) |
Aug 01, 2018 | 184.54 | 185.53 | 182.64 | 183.46 | 258,703 | -0.93(-0.50%) |
Jul 31, 2018 | 184.97 | 185.97 | 183.79 | 184.38 | 258,543 | -0.08(-0.04%) |
Jul 30, 2018 | 186.55 | 186.55 | 184.27 | 184.46 | 302,391 | -1.67(-0.90%) |
Jul 27, 2018 | 188.07 | 188.66 | 184.12 | 186.13 | 272,694 | -1.56(-0.83%) |
Jul 26, 2018 | 189.74 | 190.60 | 187.33 | 187.69 | 160,715 | -2.17(-1.14%) |
Jul 25, 2018 | 188.50 | 191.19 | 187.87 | 189.86 | 236,138 | +1.43(+0.76%) |
Jul 24, 2018 | 188.13 | 190.01 | 187.87 | 188.43 | 244,763 | +1.45(+0.77%) |
Jul 23, 2018 | 188.32 | 188.56 | 186.00 | 186.98 | 257,163 | -1.20(-0.64%) |
Jul 20, 2018 | 188.18 | 188.90 | 187.71 | 188.18 | 478,069 | +0.07(+0.04%) |
Jul 19, 2018 | 187.91 | 188.68 | 187.32 | 188.11 | 181,509 | -0.75(-0.40%) |
Jul 18, 2018 | 188.35 | 189.00 | 186.39 | 188.86 | 192,131 | +1.03(+0.55%) |
Jul 17, 2018 | 184.78 | 188.17 | 184.47 | 187.83 | 370,865 | +3.08(+1.67%) |
Jul 16, 2018 | 185.65 | 186.84 | 184.03 | 184.76 | 279,062 | -0.39(-0.21%) |
Jul 13, 2018 | 188.11 | 188.11 | 184.37 | 185.15 | 427,665 | -2.89(-1.54%) |
Jul 12, 2018 | 190.11 | 191.45 | 187.49 | 188.04 | 285,015 | -0.52(-0.28%) |
Jul 11, 2018 | 187.38 | 190.26 | 187.38 | 188.56 | 320,251 | +0.45(+0.24%) |
Jul 10, 2018 | 187.58 | 188.60 | 187.12 | 188.12 | 278,901 | +0.81(+0.44%) |
Jul 09, 2018 | 185.97 | 187.38 | 185.91 | 187.30 | 244,716 | +2.67(+1.45%) |
Jul 06, 2018 | 183.16 | 186.62 | 183.16 | 184.63 | 271,366 | +1.52(+0.83%) |
Jul 05, 2018 | 183.63 | 183.80 | 180.90 | 183.11 | 284,439 | +0.66(+0.36%) |
Jul 03, 2018 | 182.45 | 182.45 | 182.45 | 0 | -0.87(-0.47%) | |
Jul 02, 2018 | 180.53 | 183.47 | 180.53 | 183.32 | 329,733 | +1.92(+1.06%) |
Jun 29, 2018 | 181.12 | 183.59 | 180.95 | 181.40 | 368,187 | +0.57(+0.31%) |
Jun 28, 2018 | 183.35 | 184.45 | 179.19 | 180.83 | 599,911 | -2.54(-1.39%) |
Jun 27, 2018 | 181.19 | 186.51 | 181.19 | 183.37 | 553,575 | +2.88(+1.59%) |
Jun 26, 2018 | 186.75 | 187.14 | 180.12 | 180.50 | 1,075,686 | -9.84(-5.17%) |
Jun 25, 2018 | 193.15 | 193.15 | 189.36 | 190.34 | 413,976 | -2.82(-1.46%) |
Jun 22, 2018 | 196.35 | 196.60 | 193.11 | 193.16 | 309,303 | -1.91(-0.98%) |
Jun 21, 2018 | 197.20 | 197.79 | 194.53 | 195.07 | 246,740 | -2.53(-1.28%) |
Jun 20, 2018 | 196.87 | 198.37 | 196.67 | 197.59 | 267,152 | +1.72(+0.88%) |
Jun 19, 2018 | 194.08 | 196.24 | 194.08 | 195.87 | 261,225 | +0.09(+0.05%) |
Jun 18, 2018 | 194.51 | 196.51 | 194.34 | 195.78 | 170,875 | +0.56(+0.29%) |
Jun 15, 2018 | 196.22 | 195.39 | 195.22 | 499,313 | -0.16(-0.08%) | |
Jun 14, 2018 | 195.18 | 195.74 | 193.51 | 195.39 | 222,017 | +1.26(+0.65%) |
Jun 13, 2018 | 193.72 | 195.56 | 192.59 | 194.12 | 415,115 | +1.20(+0.62%) |
Jun 12, 2018 | 191.94 | 193.19 | 191.51 | 192.92 | 225,214 | +0.91(+0.47%) |
Jun 11, 2018 | 190.72 | 192.57 | 190.64 | 192.02 | 175,513 | +1.18(+0.62%) |
Jun 08, 2018 | 188.68 | 191.02 | 188.68 | 190.84 | 256,556 | +1.76(+0.93%) |
Jun 07, 2018 | 188.61 | 189.36 | 188.08 | 189.08 | 195,838 | +0.96(+0.51%) |
Jun 06, 2018 | 186.91 | 188.12 | 288,719 | +0.58(+0.31%) | ||
Jun 05, 2018 | 187.20 | 188.41 | 186.88 | 187.54 | 210,658 | +0.47(+0.25%) |
Jun 04, 2018 | 187.30 | 188.32 | 186.18 | 187.07 | 309,631 | +0.34(+0.18%) |
Jun 01, 2018 | 185.21 | 187.40 | 184.66 | 186.73 | 173,415 | +2.67(+1.45%) |
May 31, 2018 | 184.97 | 185.67 | 183.51 | 184.06 | 192,128 | -1.02(-0.55%) |
May 30, 2018 | 184.22 | 185.51 | 183.34 | 185.08 | 381,269 | +2.66(+1.46%) |
May 29, 2018 | 181.95 | 183.24 | 180.29 | 182.41 | 297,004 | -1.01(-0.55%) |
May 25, 2018 | 183.42 | 183.42 | 183.42 | 0 | -0.90(-0.49%) | |
May 24, 2018 | 183.74 | 184.61 | 182.94 | 184.32 | 133,680 | +0.63(+0.34%) |
May 23, 2018 | 181.97 | 184.05 | 181.97 | 183.69 | 177,899 | +0.73(+0.40%) |
May 22, 2018 | 183.95 | 184.75 | 182.46 | 182.97 | 441,035 | -0.75(-0.41%) |
May 21, 2018 | 180.69 | 183.94 | 180.69 | 183.72 | 294,299 | +3.91(+2.18%) |
May 18, 2018 | 179.81 | 181.17 | 179.16 | 179.81 | 209,241 | -0.25(-0.14%) |
May 17, 2018 | 179.87 | 181.32 | 179.55 | 180.06 | 148,702 | +0.21(+0.12%) |
May 16, 2018 | 179.10 | 180.39 | 178.23 | 179.85 | 215,470 | +0.86(+0.48%) |
May 15, 2018 | 177.59 | 179.81 | 177.24 | 178.98 | 367,438 | +0.22(+0.12%) |
May 14, 2018 | 180.13 | 180.36 | 177.08 | 178.76 | 308,512 | -1.04(-0.58%) |
May 11, 2018 | 179.82 | 180.66 | 179.12 | 179.80 | 232,646 | +0.07(+0.04%) |
May 10, 2018 | 179.29 | 181.18 | 179.02 | 179.73 | 227,152 | +0.56(+0.31%) |
May 09, 2018 | 177.15 | 179.70 | 176.54 | 179.16 | 289,373 | +2.56(+1.45%) |
May 08, 2018 | 174.02 | 176.67 | 173.63 | 176.61 | 283,198 | +2.37(+1.36%) |
May 07, 2018 | 173.00 | 174.82 | 173.00 | 174.23 | 383,306 | +1.63(+0.94%) |
May 04, 2018 | 169.98 | 173.63 | 168.60 | 172.60 | 469,235 | +2.49(+1.47%) |
May 03, 2018 | 168.55 | 171.40 | 167.85 | 170.11 | 469,139 | +0.84(+0.49%) |
May 02, 2018 | 171.73 | 172.47 | 169.11 | 169.27 | 530,908 | -2.38(-1.38%) |