Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 217.89 | 218.73 | 211.51 | 213.65 | 1,470,538 | +7.40(+3.59%) |
Apr 29, 2019 | 205.99 | 207.58 | 205.42 | 206.25 | 958,293 | -0.06(-0.03%) |
Apr 26, 2019 | 204.85 | 206.91 | 204.15 | 206.31 | 829,758 | +1.86(+0.91%) |
Apr 25, 2019 | 205.29 | 206.46 | 202.65 | 204.45 | 389,201 | -1.63(-0.79%) |
Apr 24, 2019 | 204.75 | 207.92 | 204.55 | 206.08 | 516,129 | +1.85(+0.91%) |
Apr 23, 2019 | 204.27 | 205.79 | 202.90 | 204.23 | 364,707 | -0.03(-0.01%) |
Apr 22, 2019 | 202.71 | 204.57 | 201.15 | 204.26 | 289,994 | +0.56(+0.27%) |
Apr 18, 2019 | 202.60 | 205.24 | 202.25 | 203.70 | 483,376 | +1.89(+0.94%) |
Apr 17, 2019 | 204.69 | 204.69 | 200.01 | 201.81 | 487,592 | -2.31(-1.13%) |
Apr 16, 2019 | 201.81 | 204.24 | 200.63 | 204.12 | 588,253 | +0.35(+0.17%) |
Apr 15, 2019 | 204.02 | 205.13 | 201.81 | 203.78 | 468,032 | -0.49(-0.24%) |
Apr 12, 2019 | 203.14 | 206.41 | 200.68 | 204.27 | 764,636 | +4.77(+2.39%) |
Apr 11, 2019 | 198.02 | 200.17 | 197.04 | 199.50 | 548,411 | +2.28(+1.16%) |
Apr 10, 2019 | 197.01 | 197.49 | 195.23 | 197.22 | 300,457 | -0.13(-0.07%) |
Apr 09, 2019 | 198.04 | 198.71 | 195.99 | 197.36 | 371,209 | -0.81(-0.41%) |
Apr 08, 2019 | 197.26 | 199.13 | 197.26 | 198.17 | 332,447 | +0.00(+0.00%) |
Apr 05, 2019 | 197.04 | 199.11 | 196.59 | 198.17 | 463,331 | +1.93(+0.98%) |
Apr 04, 2019 | 195.22 | 199.00 | 194.56 | 196.24 | 470,443 | +1.12(+0.57%) |
Apr 03, 2019 | 197.94 | 199.00 | 194.07 | 195.12 | 578,575 | -2.67(-1.35%) |
Apr 02, 2019 | 197.04 | 199.99 | 196.21 | 197.79 | 1,059,140 | +1.38(+0.70%) |
Apr 01, 2019 | 196.32 | 197.43 | 194.71 | 196.41 | 844,353 | +2.72(+1.40%) |
Mar 29, 2019 | 192.59 | 196.23 | 192.34 | 193.70 | 1,043,196 | +3.15(+1.65%) |
Mar 28, 2019 | 189.39 | 191.50 | 188.80 | 190.55 | 419,962 | +1.42(+0.75%) |
Mar 27, 2019 | 188.71 | 191.61 | 187.51 | 189.13 | 549,159 | -0.29(-0.15%) |
Mar 26, 2019 | 190.54 | 190.94 | 185.90 | 189.42 | 603,142 | +0.30(+0.16%) |
Mar 25, 2019 | 184.49 | 189.62 | 184.49 | 189.12 | 402,354 | +4.16(+2.25%) |
Mar 22, 2019 | 191.04 | 191.90 | 184.85 | 184.97 | 881,897 | -6.34(-3.31%) |
Mar 21, 2019 | 188.87 | 192.58 | 187.97 | 191.30 | 490,973 | +2.82(+1.50%) |
Mar 20, 2019 | 189.88 | 190.66 | 185.76 | 188.48 | 613,148 | -1.94(-1.02%) |
Mar 19, 2019 | 189.32 | 192.12 | 188.09 | 190.41 | 644,471 | +2.71(+1.44%) |
Mar 18, 2019 | 186.78 | 187.95 | 184.68 | 187.71 | 416,893 | +1.41(+0.75%) |
Mar 15, 2019 | 184.55 | 186.62 | 184.33 | 186.30 | 675,003 | +1.73(+0.94%) |
Mar 14, 2019 | 183.49 | 185.20 | 182.95 | 184.57 | 602,270 | +0.98(+0.53%) |
Mar 13, 2019 | 189.20 | 189.52 | 183.49 | 183.59 | 870,094 | -5.13(-2.72%) |
Mar 12, 2019 | 191.38 | 191.87 | 187.94 | 188.72 | 698,113 | -2.52(-1.32%) |
Mar 11, 2019 | 189.34 | 192.82 | 188.85 | 191.24 | 524,865 | +2.12(+1.12%) |
Mar 08, 2019 | 188.77 | 190.49 | 187.55 | 189.12 | 570,621 | -0.51(-0.27%) |
Mar 07, 2019 | 187.19 | 190.54 | 187.18 | 189.63 | 919,241 | +1.29(+0.68%) |
Mar 06, 2019 | 188.20 | 189.92 | 187.37 | 188.34 | 523,026 | +1.55(+0.83%) |
Mar 05, 2019 | 187.50 | 189.46 | 186.44 | 186.79 | 596,733 | -1.03(-0.55%) |
Mar 04, 2019 | 185.34 | 188.16 | 184.12 | 187.82 | 531,427 | +2.52(+1.36%) |
Mar 01, 2019 | 181.49 | 186.93 | 181.43 | 185.30 | 720,079 | +4.95(+2.74%) |
Feb 28, 2019 | 181.80 | 182.23 | 179.54 | 180.35 | 724,177 | -1.99(-1.09%) |
Feb 27, 2019 | 183.11 | 185.29 | 181.61 | 182.34 | 797,732 | -1.18(-0.64%) |
Feb 26, 2019 | 180.23 | 184.87 | 180.07 | 183.52 | 507,113 | +2.39(+1.32%) |
Feb 25, 2019 | 183.70 | 184.56 | 180.87 | 181.13 | 614,323 | -1.33(-0.73%) |
Feb 22, 2019 | 183.85 | 184.31 | 181.68 | 182.47 | 439,423 | -0.36(-0.20%) |
Feb 21, 2019 | 184.11 | 185.52 | 182.51 | 182.83 | 413,683 | -1.81(-0.98%) |
Feb 20, 2019 | 182.05 | 186.10 | 181.75 | 184.65 | 709,409 | +3.13(+1.72%) |
Feb 19, 2019 | 182.51 | 185.02 | 181.42 | 181.52 | 893,305 | -1.01(-0.55%) |
Feb 15, 2019 | 182.49 | 185.52 | 180.35 | 182.52 | 1,643,776 | +2.47(+1.37%) |
Feb 14, 2019 | 175.80 | 180.65 | 173.64 | 180.06 | 1,780,205 | +6.79(+3.92%) |
Feb 13, 2019 | 178.45 | 178.76 | 172.71 | 173.27 | 1,390,931 | -3.98(-2.24%) |
Feb 12, 2019 | 178.38 | 182.30 | 175.75 | 177.24 | 2,057,880 | -1.37(-0.77%) |
Feb 11, 2019 | 177.50 | 179.66 | 176.57 | 178.62 | 1,295,102 | +1.58(+0.89%) |
Feb 08, 2019 | 174.69 | 177.16 | 173.57 | 177.03 | 426,199 | +2.00(+1.14%) |
Feb 07, 2019 | 174.80 | 177.09 | 173.04 | 175.03 | 1,120,520 | +0.15(+0.09%) |
Feb 06, 2019 | 178.80 | 181.79 | 174.67 | 174.88 | 752,599 | -5.58(-3.09%) |
Feb 05, 2019 | 179.39 | 180.60 | 178.06 | 180.46 | 762,309 | +1.87(+1.05%) |
Feb 04, 2019 | 176.78 | 179.28 | 176.41 | 178.59 | 692,908 | +2.06(+1.17%) |
Feb 01, 2019 | 170.42 | 177.71 | 170.13 | 176.52 | 980,060 | +6.85(+4.04%) |
Jan 31, 2019 | 170.59 | 173.13 | 168.79 | 169.68 | 1,371,201 | -1.78(-1.04%) |
Jan 30, 2019 | 173.93 | 175.25 | 170.84 | 171.45 | 716,852 | -1.68(-0.97%) |
Jan 29, 2019 | 172.06 | 174.66 | 172.06 | 173.13 | 873,098 | +0.63(+0.37%) |
Jan 28, 2019 | 167.47 | 172.71 | 167.47 | 172.50 | 823,692 | +3.76(+2.23%) |
Jan 25, 2019 | 169.75 | 171.73 | 167.77 | 168.73 | 725,256 | -0.33(-0.19%) |
Jan 24, 2019 | 168.13 | 172.45 | 167.52 | 169.06 | 577,940 | +1.12(+0.67%) |
Jan 23, 2019 | 172.22 | 172.37 | 165.03 | 167.94 | 847,971 | -5.16(-2.98%) |
Jan 22, 2019 | 172.55 | 174.45 | 169.34 | 173.09 | 761,839 | -0.22(-0.13%) |
Jan 18, 2019 | 171.43 | 176.17 | 171.31 | 173.31 | 653,199 | +3.11(+1.83%) |
Jan 17, 2019 | 167.33 | 171.49 | 166.33 | 170.20 | 602,902 | +2.44(+1.45%) |
Jan 16, 2019 | 168.40 | 169.33 | 167.14 | 167.76 | 708,326 | -1.64(-0.97%) |
Jan 15, 2019 | 171.01 | 172.66 | 166.72 | 169.41 | 539,329 | -2.70(-1.57%) |
Jan 14, 2019 | 169.98 | 174.70 | 169.89 | 172.10 | 664,845 | +1.17(+0.69%) |
Jan 11, 2019 | 170.77 | 172.77 | 169.50 | 170.93 | 583,225 | -1.48(-0.86%) |
Jan 10, 2019 | 171.08 | 173.68 | 170.58 | 172.41 | 506,270 | +0.20(+0.12%) |
Jan 09, 2019 | 171.58 | 173.51 | 170.50 | 172.21 | 563,362 | +0.81(+0.47%) |
Jan 08, 2019 | 173.55 | 174.12 | 169.36 | 171.40 | 691,217 | -0.66(-0.39%) |
Jan 07, 2019 | 169.17 | 173.92 | 167.50 | 172.07 | 718,092 | +2.67(+1.58%) |
Jan 04, 2019 | 165.41 | 170.08 | 165.06 | 169.40 | 853,960 | +5.65(+3.45%) |
Jan 03, 2019 | 164.71 | 167.61 | 161.18 | 163.75 | 746,977 | -0.41(-0.25%) |
Jan 02, 2019 | 162.83 | 166.45 | 160.97 | 164.16 | 674,582 | -0.89(-0.54%) |
Dec 31, 2018 | 162.10 | 165.61 | 161.90 | 165.06 | 628,833 | +3.55(+2.20%) |
Dec 28, 2018 | 164.22 | 165.27 | 160.65 | 161.50 | 763,263 | -2.17(-1.33%) |
Dec 27, 2018 | 161.02 | 163.70 | 158.51 | 163.67 | 709,412 | +0.56(+0.34%) |
Dec 26, 2018 | 158.08 | 163.15 | 154.23 | 163.12 | 1,086,491 | +5.82(+3.70%) |
Dec 24, 2018 | 157.33 | 161.50 | 155.34 | 157.30 | 312,073 | -1.44(-0.91%) |
Dec 21, 2018 | 160.41 | 163.56 | 157.21 | 158.74 | 1,176,655 | -2.56(-1.58%) |
Dec 20, 2018 | 163.67 | 164.51 | 158.03 | 161.29 | 1,353,189 | -3.56(-2.16%) |
Dec 19, 2018 | 169.46 | 171.08 | 162.90 | 164.85 | 1,034,982 | -5.11(-3.01%) |
Dec 18, 2018 | 169.58 | 172.77 | 168.11 | 169.96 | 753,789 | +1.31(+0.77%) |
Dec 17, 2018 | 167.57 | 173.13 | 165.81 | 168.66 | 823,960 | +0.83(+0.49%) |
Dec 14, 2018 | 166.68 | 168.94 | 165.16 | 167.83 | 1,089,082 | -0.71(-0.42%) |
Dec 13, 2018 | 173.35 | 174.33 | 166.04 | 168.54 | 716,163 | -3.43(-1.99%) |
Dec 12, 2018 | 173.25 | 174.30 | 170.48 | 171.97 | 642,248 | +1.35(+0.79%) |
Dec 11, 2018 | 174.99 | 176.29 | 169.51 | 170.62 | 609,478 | -2.23(-1.29%) |
Dec 10, 2018 | 174.42 | 176.94 | 170.10 | 172.84 | 895,133 | -1.44(-0.83%) |
Dec 07, 2018 | 178.40 | 183.03 | 174.06 | 174.28 | 1,477,483 | -4.47(-2.50%) |
Dec 06, 2018 | 175.13 | 179.89 | 174.44 | 178.75 | 1,489,337 | +1.04(+0.58%) |
Dec 04, 2018 | 185.27 | 186.59 | 177.39 | 177.71 | 1,002,239 | -8.97(-4.80%) |
Dec 03, 2018 | 187.15 | 187.87 | 184.86 | 186.68 | 999,099 | +3.55(+1.94%) |
Nov 30, 2018 | 187.76 | 188.45 | 182.25 | 183.13 | 928,932 | -5.42(-2.87%) |
Nov 29, 2018 | 188.75 | 190.46 | 187.54 | 188.54 | 717,369 | -1.39(-0.73%) |
Nov 28, 2018 | 184.49 | 190.76 | 182.12 | 189.94 | 1,215,475 | +5.61(+3.05%) |
Nov 27, 2018 | 182.41 | 184.51 | 181.69 | 184.32 | 611,260 | +0.63(+0.34%) |
Nov 26, 2018 | 181.03 | 184.78 | 180.36 | 183.69 | 1,187,344 | +4.83(+2.70%) |
Nov 23, 2018 | 177.51 | 180.68 | 176.03 | 178.86 | 323,483 | +0.26(+0.15%) |
Nov 21, 2018 | 178.60 | 178.60 | 178.60 | 0 | +1.18(+0.66%) | |
Nov 20, 2018 | 175.27 | 180.25 | 175.27 | 177.42 | 960,696 | -0.51(-0.29%) |
Nov 19, 2018 | 180.37 | 181.74 | 176.26 | 177.93 | 882,997 | -3.10(-1.71%) |
Nov 16, 2018 | 179.71 | 182.34 | 176.62 | 181.03 | 809,388 | +0.24(+0.13%) |
Nov 15, 2018 | 177.62 | 181.70 | 177.04 | 180.79 | 880,031 | +1.22(+0.68%) |
Nov 14, 2018 | 178.47 | 181.31 | 177.28 | 179.58 | 1,149,792 | +3.23(+1.83%) |
Nov 13, 2018 | 174.58 | 179.71 | 174.58 | 176.35 | 786,220 | +2.49(+1.43%) |
Nov 12, 2018 | 175.77 | 176.68 | 172.35 | 173.86 | 814,183 | -2.69(-1.52%) |
Nov 09, 2018 | 179.10 | 180.35 | 174.13 | 176.55 | 1,240,596 | -3.92(-2.17%) |
Nov 08, 2018 | 180.35 | 182.30 | 177.10 | 180.47 | 990,282 | -1.32(-0.73%) |
Nov 07, 2018 | 182.41 | 189.10 | 180.89 | 181.79 | 2,120,356 | +0.20(+0.11%) |
Nov 06, 2018 | 168.35 | 182.02 | 164.55 | 181.59 | 2,437,708 | +14.10(+8.42%) |
Nov 05, 2018 | 169.32 | 171.09 | 165.40 | 167.49 | 1,161,593 | -2.49(-1.47%) |
Nov 02, 2018 | 168.63 | 170.66 | 167.40 | 169.98 | 1,434,644 | +2.05(+1.22%) |
Nov 01, 2018 | 164.50 | 168.13 | 163.22 | 167.93 | 1,080,291 | +3.84(+2.34%) |
Oct 31, 2018 | 162.81 | 169.57 | 161.32 | 164.09 | 2,005,494 | +4.86(+3.05%) |
Oct 30, 2018 | 147.35 | 159.57 | 147.09 | 159.23 | 2,721,940 | +12.24(+8.33%) |
Oct 29, 2018 | 154.34 | 155.14 | 145.52 | 146.99 | 1,846,230 | -3.16(-2.11%) |
Oct 26, 2018 | 151.80 | 153.34 | 144.42 | 150.15 | 2,780,146 | -5.05(-3.25%) |
Oct 25, 2018 | 158.20 | 159.80 | 154.32 | 155.20 | 1,920,621 | -1.79(-1.14%) |
Oct 24, 2018 | 156.95 | 161.02 | 156.30 | 156.99 | 2,275,998 | -0.04(-0.02%) |
Oct 23, 2018 | 151.47 | 157.64 | 149.58 | 157.03 | 1,876,031 | +3.30(+2.14%) |
Oct 22, 2018 | 155.23 | 156.16 | 152.97 | 153.73 | 831,946 | -1.15(-0.74%) |
Oct 19, 2018 | 156.33 | 157.36 | 153.92 | 154.88 | 996,965 | -1.03(-0.66%) |
Oct 18, 2018 | 157.70 | 158.60 | 154.97 | 155.92 | 1,432,448 | -3.22(-2.02%) |
Oct 17, 2018 | 158.44 | 159.57 | 155.20 | 159.13 | 1,250,751 | -5.37(-3.27%) |
Oct 16, 2018 | 162.02 | 164.70 | 160.60 | 164.51 | 729,107 | +3.00(+1.86%) |
Oct 15, 2018 | 161.97 | 163.70 | 160.63 | 161.51 | 719,967 | -0.95(-0.58%) |
Oct 12, 2018 | 163.33 | 164.40 | 160.94 | 162.46 | 934,648 | +0.69(+0.43%) |
Oct 11, 2018 | 167.42 | 169.30 | 160.63 | 161.77 | 1,415,519 | -6.84(-4.06%) |
Oct 10, 2018 | 172.42 | 172.53 | 167.40 | 168.61 | 1,444,627 | -4.69(-2.70%) |
Oct 09, 2018 | 174.90 | 175.38 | 173.13 | 173.29 | 507,520 | -1.85(-1.06%) |
Oct 08, 2018 | 174.14 | 175.63 | 173.59 | 175.14 | 688,687 | +0.20(+0.11%) |
Oct 05, 2018 | 177.92 | 177.92 | 172.99 | 174.94 | 623,168 | -3.25(-1.82%) |
Oct 04, 2018 | 176.61 | 180.78 | 175.97 | 178.19 | 1,043,998 | +0.62(+0.35%) |
Oct 03, 2018 | 177.82 | 178.87 | 176.33 | 177.57 | 640,323 | +0.38(+0.22%) |
Oct 02, 2018 | 176.22 | 178.57 | 175.14 | 177.18 | 854,112 | +0.56(+0.32%) |
Oct 01, 2018 | 174.89 | 179.07 | 174.89 | 176.62 | 746,510 | +2.31(+1.32%) |
Sep 28, 2018 | 178.07 | 178.79 | 172.96 | 174.31 | 1,211,577 | -4.94(-2.76%) |
Sep 27, 2018 | 179.90 | 181.64 | 177.94 | 179.25 | 914,192 | +0.21(+0.12%) |
Sep 26, 2018 | 181.09 | 182.13 | 178.62 | 179.04 | 723,590 | -2.36(-1.30%) |
Sep 25, 2018 | 182.88 | 183.27 | 180.22 | 181.40 | 795,678 | -1.43(-0.78%) |
Sep 24, 2018 | 183.36 | 183.73 | 182.24 | 182.83 | 500,835 | -1.28(-0.70%) |
Sep 21, 2018 | 187.81 | 187.81 | 183.30 | 184.11 | 1,092,476 | -3.17(-1.69%) |
Sep 20, 2018 | 188.47 | 191.36 | 186.81 | 187.28 | 616,962 | -0.58(-0.31%) |
Sep 19, 2018 | 186.66 | 190.12 | 186.66 | 187.87 | 440,691 | +0.74(+0.39%) |
Sep 18, 2018 | 185.31 | 187.81 | 185.31 | 187.13 | 450,248 | +2.15(+1.16%) |
Sep 17, 2018 | 185.85 | 187.05 | 184.41 | 184.98 | 553,982 | -0.87(-0.47%) |
Sep 14, 2018 | 185.37 | 186.71 | 184.41 | 185.85 | 350,414 | +0.83(+0.45%) |
Sep 13, 2018 | 185.30 | 187.73 | 183.56 | 185.02 | 568,554 | +1.07(+0.58%) |
Sep 12, 2018 | 184.53 | 184.84 | 182.02 | 183.95 | 518,427 | -0.47(-0.25%) |
Sep 11, 2018 | 181.25 | 185.24 | 180.60 | 184.42 | 1,012,681 | +1.88(+1.03%) |
Sep 10, 2018 | 187.63 | 187.92 | 180.43 | 182.54 | 1,202,983 | -5.48(-2.91%) |
Sep 07, 2018 | 189.27 | 190.79 | 187.65 | 188.02 | 494,150 | -1.95(-1.03%) |
Sep 06, 2018 | 191.82 | 192.99 | 188.44 | 189.97 | 415,544 | -1.24(-0.65%) |
Sep 05, 2018 | 190.38 | 192.17 | 189.45 | 191.22 | 537,685 | +0.85(+0.45%) |
Sep 04, 2018 | 189.17 | 191.13 | 186.81 | 190.37 | 947,008 | -0.01(-0.00%) |
Aug 31, 2018 | 190.38 | 190.38 | 190.38 | 0 | -4.47(-2.30%) | |
Aug 30, 2018 | 197.50 | 198.03 | 194.38 | 194.85 | 712,149 | -2.93(-1.48%) |
Aug 29, 2018 | 196.33 | 198.18 | 194.86 | 197.78 | 532,943 | +1.04(+0.53%) |
Aug 28, 2018 | 199.06 | 200.43 | 196.31 | 196.74 | 691,497 | -2.32(-1.17%) |
Aug 27, 2018 | 197.84 | 201.60 | 196.80 | 199.06 | 588,616 | +2.40(+1.22%) |
Aug 24, 2018 | 194.83 | 196.83 | 194.20 | 196.66 | 398,429 | +2.29(+1.18%) |
Aug 23, 2018 | 196.76 | 197.72 | 194.21 | 194.37 | 677,623 | -2.35(-1.20%) |
Aug 22, 2018 | 195.17 | 197.50 | 194.53 | 196.72 | 469,480 | +1.54(+0.79%) |
Aug 21, 2018 | 194.06 | 196.82 | 194.06 | 195.18 | 582,038 | +1.20(+0.62%) |
Aug 20, 2018 | 194.02 | 194.82 | 193.39 | 193.98 | 353,193 | -0.04(-0.02%) |
Aug 17, 2018 | 194.01 | 195.11 | 193.16 | 194.02 | 343,394 | +0.47(+0.24%) |
Aug 16, 2018 | 194.95 | 195.93 | 193.35 | 193.55 | 499,020 | -0.50(-0.26%) |
Aug 15, 2018 | 193.06 | 194.29 | 190.90 | 194.05 | 886,304 | +0.27(+0.14%) |
Aug 14, 2018 | 192.35 | 194.93 | 192.22 | 193.78 | 529,666 | +1.67(+0.87%) |
Aug 13, 2018 | 191.14 | 192.70 | 190.68 | 192.11 | 618,799 | +0.83(+0.43%) |
Aug 10, 2018 | 192.79 | 193.44 | 190.84 | 191.28 | 901,698 | -3.24(-1.67%) |
Aug 09, 2018 | 195.83 | 198.82 | 194.27 | 194.51 | 621,630 | -1.84(-0.93%) |
Aug 08, 2018 | 199.45 | 200.21 | 195.87 | 196.35 | 583,951 | -2.96(-1.49%) |
Aug 07, 2018 | 199.03 | 201.94 | 198.17 | 199.31 | 882,397 | +1.19(+0.60%) |
Aug 06, 2018 | 197.80 | 199.38 | 196.96 | 198.13 | 567,132 | +0.33(+0.16%) |
Aug 03, 2018 | 195.30 | 199.06 | 195.30 | 197.80 | 734,918 | +2.10(+1.07%) |
Aug 02, 2018 | 192.43 | 198.07 | 190.96 | 195.70 | 1,163,952 | +2.97(+1.54%) |
Aug 01, 2018 | 190.82 | 193.16 | 190.06 | 192.73 | 1,251,424 | +2.13(+1.12%) |
Jul 31, 2018 | 193.65 | 194.01 | 186.31 | 190.60 | 1,309,021 | -2.18(-1.13%) |
Jul 30, 2018 | 195.93 | 197.20 | 188.94 | 192.78 | 1,600,342 | -3.82(-1.94%) |
Jul 27, 2018 | 197.84 | 201.21 | 195.38 | 196.60 | 1,643,000 | -1.10(-0.56%) |
Jul 26, 2018 | 215.09 | 215.09 | 194.06 | 197.70 | 2,454,058 | -15.39(-7.22%) |
Jul 25, 2018 | 213.43 | 214.96 | 208.48 | 213.09 | 997,767 | -1.19(-0.56%) |
Jul 24, 2018 | 214.63 | 216.23 | 212.98 | 214.28 | 510,851 | +0.50(+0.23%) |
Jul 23, 2018 | 213.46 | 214.93 | 212.87 | 213.78 | 364,827 | -0.52(-0.24%) |
Jul 20, 2018 | 215.06 | 216.42 | 213.93 | 214.30 | 406,729 | -1.58(-0.73%) |
Jul 19, 2018 | 215.09 | 216.43 | 214.35 | 215.88 | 465,274 | +0.08(+0.04%) |
Jul 18, 2018 | 216.26 | 217.62 | 214.81 | 215.80 | 387,934 | +0.42(+0.20%) |
Jul 17, 2018 | 214.09 | 217.08 | 213.94 | 215.38 | 447,969 | +0.41(+0.19%) |
Jul 16, 2018 | 217.44 | 218.21 | 212.57 | 214.97 | 398,584 | -1.82(-0.84%) |
Jul 13, 2018 | 218.02 | 215.52 | 216.78 | 290,366 | +1.08(+0.50%) | |
Jul 12, 2018 | 218.12 | 218.36 | 213.68 | 215.70 | 351,472 | -0.52(-0.24%) |
Jul 11, 2018 | 214.14 | 217.74 | 212.68 | 216.22 | 643,040 | +0.22(+0.10%) |
Jul 10, 2018 | 216.50 | 217.40 | 213.75 | 216.00 | 406,621 | -1.35(-0.62%) |
Jul 09, 2018 | 218.41 | 218.41 | 215.62 | 217.35 | 409,824 | -0.09(-0.04%) |
Jul 06, 2018 | 215.17 | 218.87 | 215.17 | 217.43 | 251,130 | +1.43(+0.66%) |
Jul 05, 2018 | 215.91 | 217.00 | 212.26 | 216.00 | 493,501 | +0.64(+0.30%) |
Jul 03, 2018 | 215.36 | 215.36 | 215.36 | 0 | +2.80(+1.32%) | |
Jul 02, 2018 | 211.41 | 213.98 | 210.43 | 212.56 | 453,517 | -0.89(-0.42%) |
Jun 29, 2018 | 212.64 | 215.97 | 211.94 | 213.45 | 423,801 | +2.15(+1.02%) |
Jun 28, 2018 | 209.79 | 211.64 | 206.68 | 211.30 | 754,036 | +1.25(+0.60%) |
Jun 27, 2018 | 213.49 | 215.00 | 209.51 | 210.05 | 586,490 | -2.47(-1.16%) |
Jun 26, 2018 | 215.04 | 215.45 | 210.53 | 212.52 | 613,342 | -2.49(-1.16%) |
Jun 25, 2018 | 216.49 | 217.77 | 213.38 | 215.01 | 515,537 | -2.36(-1.09%) |
Jun 22, 2018 | 215.32 | 217.91 | 211.46 | 217.37 | 536,704 | +2.67(+1.24%) |
Jun 21, 2018 | 217.67 | 219.56 | 214.57 | 214.70 | 323,495 | -3.77(-1.72%) |
Jun 20, 2018 | 218.67 | 219.08 | 216.43 | 218.47 | 419,338 | +0.96(+0.44%) |
Jun 19, 2018 | 218.58 | 219.32 | 216.43 | 217.51 | 520,005 | -2.96(-1.34%) |
Jun 18, 2018 | 218.53 | 220.85 | 218.35 | 220.47 | 534,970 | +1.36(+0.62%) |
Jun 15, 2018 | 220.01 | 220.01 | 219.12 | 723,220 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.61 | 222.11 | 218.76 | 220.01 | 557,562 | +0.23(+0.10%) |
Jun 13, 2018 | 220.40 | 222.58 | 219.07 | 219.78 | 509,008 | -0.31(-0.14%) |
Jun 12, 2018 | 219.92 | 221.43 | 218.74 | 220.10 | 466,951 | +0.55(+0.25%) |
Jun 11, 2018 | 219.42 | 220.06 | 217.64 | 219.55 | 439,052 | +0.14(+0.07%) |
Jun 08, 2018 | 218.87 | 220.33 | 217.05 | 219.40 | 544,886 | +0.01(+0.00%) |
Jun 07, 2018 | 218.41 | 220.01 | 217.03 | 219.39 | 976,398 | +1.88(+0.87%) |
Jun 06, 2018 | 218.45 | 217.51 | 713,824 | +0.82(+0.38%) | ||
Jun 05, 2018 | 217.08 | 218.69 | 216.21 | 216.69 | 632,306 | -0.59(-0.27%) |
Jun 04, 2018 | 215.44 | 217.52 | 215.10 | 217.28 | 556,880 | +2.09(+0.97%) |
Jun 01, 2018 | 214.18 | 217.24 | 213.20 | 215.19 | 829,460 | +2.18(+1.02%) |
May 31, 2018 | 211.26 | 217.41 | 209.60 | 213.01 | 880,847 | +2.42(+1.15%) |
May 30, 2018 | 210.00 | 211.80 | 208.22 | 210.59 | 436,333 | +1.00(+0.48%) |
May 29, 2018 | 205.98 | 212.14 | 205.21 | 209.59 | 613,436 | +1.94(+0.93%) |
May 25, 2018 | 207.65 | 207.65 | 207.65 | 0 | -0.68(-0.33%) | |
May 24, 2018 | 208.17 | 209.78 | 206.16 | 208.33 | 455,823 | -0.88(-0.42%) |
May 23, 2018 | 204.63 | 209.34 | 203.60 | 209.21 | 622,240 | +3.05(+1.48%) |
May 22, 2018 | 208.77 | 209.18 | 205.82 | 206.16 | 427,143 | -1.61(-0.78%) |
May 21, 2018 | 209.82 | 210.71 | 207.20 | 207.77 | 455,679 | -1.42(-0.68%) |
May 18, 2018 | 203.94 | 209.75 | 203.66 | 209.19 | 789,225 | +5.53(+2.72%) |
May 17, 2018 | 207.42 | 208.78 | 202.63 | 203.66 | 788,950 | -4.54(-2.18%) |
May 16, 2018 | 207.86 | 210.52 | 206.51 | 208.20 | 467,885 | +1.08(+0.52%) |
May 15, 2018 | 202.95 | 208.01 | 202.00 | 207.12 | 685,563 | +3.50(+1.72%) |
May 14, 2018 | 205.68 | 206.04 | 202.67 | 203.62 | 428,495 | -1.89(-0.92%) |
May 11, 2018 | 201.82 | 206.18 | 201.27 | 205.51 | 617,327 | +4.51(+2.24%) |
May 10, 2018 | 204.00 | 204.30 | 200.63 | 201.00 | 622,824 | -1.80(-0.89%) |
May 09, 2018 | 204.75 | 204.82 | 200.01 | 202.80 | 950,979 | -0.81(-0.40%) |
May 08, 2018 | 193.63 | 206.03 | 191.31 | 203.61 | 1,556,322 | +8.44(+4.33%) |
May 07, 2018 | 195.10 | 196.09 | 193.56 | 195.17 | 647,057 | +0.58(+0.30%) |
May 04, 2018 | 191.49 | 195.95 | 190.80 | 194.59 | 729,487 | +1.52(+0.79%) |
May 03, 2018 | 189.16 | 195.49 | 186.71 | 193.07 | 1,507,474 | +5.27(+2.80%) |
May 02, 2018 | 189.41 | 191.96 | 187.23 | 187.80 | 781,917 | +1.68(+0.90%) |