Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 259.31 | 265.44 | 257.50 | 261.93 | 1,219,300 | -0.67(-0.26%) |
May 30, 2019 | 265.41 | 265.41 | 261.21 | 262.60 | 1,303,763 | -1.59(-0.60%) |
May 29, 2019 | 263.90 | 268.32 | 262.05 | 264.19 | 1,106,986 | -2.46(-0.92%) |
May 28, 2019 | 269.08 | 272.12 | 264.73 | 266.65 | 1,415,591 | -2.30(-0.86%) |
May 24, 2019 | 266.75 | 269.44 | 265.05 | 268.95 | 1,181,700 | +4.16(+1.57%) |
May 23, 2019 | 270.06 | 270.87 | 263.88 | 264.79 | 1,436,988 | -8.60(-3.15%) |
May 22, 2019 | 270.07 | 276.50 | 269.83 | 273.39 | 775,657 | +2.18(+0.80%) |
May 21, 2019 | 269.71 | 273.00 | 267.75 | 271.21 | 1,078,826 | +6.13(+2.31%) |
May 20, 2019 | 266.96 | 270.50 | 263.54 | 265.08 | 2,413,954 | -7.91(-2.90%) |
May 17, 2019 | 275.71 | 277.32 | 271.62 | 272.99 | 1,721,800 | -4.97(-1.79%) |
May 16, 2019 | 275.00 | 281.74 | 274.21 | 277.96 | 4,212,928 | +4.00(+1.46%) |
May 15, 2019 | 270.00 | 276.43 | 269.54 | 273.96 | 1,283,795 | +1.89(+0.69%) |
May 14, 2019 | 263.22 | 272.93 | 263.22 | 272.07 | 2,046,856 | +11.95(+4.59%) |
May 13, 2019 | 266.88 | 271.16 | 259.27 | 260.12 | 2,775,999 | -14.78(-5.38%) |
May 10, 2019 | 268.50 | 275.20 | 266.50 | 274.90 | 1,754,400 | +4.41(+1.63%) |
May 09, 2019 | 262.35 | 271.80 | 260.28 | 270.49 | 1,709,811 | +4.51(+1.70%) |
May 08, 2019 | 264.00 | 268.39 | 260.83 | 265.98 | 1,262,887 | +1.17(+0.44%) |
May 07, 2019 | 267.00 | 268.90 | 260.05 | 264.81 | 1,565,331 | -4.94(-1.83%) |
May 06, 2019 | 260.50 | 270.97 | 257.50 | 269.75 | 1,255,370 | +1.23(+0.46%) |
May 03, 2019 | 265.68 | 269.31 | 264.26 | 268.52 | 1,653,000 | +5.85(+2.23%) |
May 02, 2019 | 264.86 | 269.99 | 260.35 | 262.67 | 3,211,680 | -7.73(-2.86%) |
May 01, 2019 | 273.16 | 273.16 | 268.31 | 270.40 | 1,527,945 | -1.11(-0.41%) |
Apr 30, 2019 | 271.00 | 273.82 | 268.73 | 271.51 | 1,522,714 | -0.18(-0.07%) |
Apr 29, 2019 | 267.10 | 273.47 | 267.10 | 271.69 | 2,026,169 | +4.61(+1.73%) |
Apr 26, 2019 | 260.00 | 267.83 | 257.09 | 267.08 | 2,216,600 | +6.39(+2.45%) |
Apr 25, 2019 | 261.02 | 269.26 | 258.18 | 260.69 | 4,776,303 | +17.99(+7.41%) |
Apr 24, 2019 | 245.00 | 245.38 | 241.05 | 242.70 | 2,702,188 | -0.85(-0.35%) |
Apr 23, 2019 | 243.25 | 247.34 | 241.10 | 243.55 | 2,057,971 | +0.91(+0.38%) |
Apr 22, 2019 | 236.02 | 243.57 | 236.00 | 242.64 | 1,251,302 | +5.24(+2.21%) |
Apr 18, 2019 | 234.40 | 238.92 | 232.14 | 237.40 | 2,936,800 | +1.17(+0.50%) |
Apr 17, 2019 | 241.72 | 242.00 | 234.32 | 236.23 | 2,485,469 | -3.58(-1.49%) |
Apr 16, 2019 | 245.89 | 246.12 | 238.85 | 239.81 | 1,130,781 | -3.98(-1.63%) |
Apr 15, 2019 | 244.07 | 246.40 | 242.44 | 243.79 | 1,298,992 | -0.51(-0.21%) |
Apr 12, 2019 | 247.00 | 247.74 | 243.74 | 244.30 | 997,400 | -1.47(-0.60%) |
Apr 11, 2019 | 243.64 | 246.19 | 242.11 | 245.77 | 1,042,700 | +2.11(+0.87%) |
Apr 10, 2019 | 240.50 | 245.58 | 240.02 | 243.66 | 1,241,429 | +4.90(+2.05%) |
Apr 09, 2019 | 235.13 | 240.28 | 235.13 | 238.76 | 1,360,800 | +1.55(+0.65%) |
Apr 08, 2019 | 236.40 | 239.38 | 233.51 | 237.21 | 1,447,973 | +0.23(+0.10%) |
Apr 05, 2019 | 238.64 | 240.09 | 235.26 | 236.98 | 1,177,100 | -0.05(-0.02%) |
Apr 04, 2019 | 246.35 | 246.39 | 230.14 | 237.03 | 2,942,390 | -10.11(-4.09%) |
Apr 03, 2019 | 248.90 | 248.90 | 244.29 | 247.14 | 1,046,588 | +0.32(+0.13%) |
Apr 02, 2019 | 245.75 | 247.02 | 242.80 | 246.82 | 1,480,318 | +1.09(+0.44%) |
Apr 01, 2019 | 249.99 | 250.35 | 243.80 | 245.73 | 1,813,393 | -0.76(-0.31%) |
Mar 29, 2019 | 246.50 | 247.13 | 243.36 | 246.49 | 1,389,900 | +3.16(+1.30%) |
Mar 28, 2019 | 243.73 | 245.84 | 240.73 | 243.33 | 1,169,154 | +1.96(+0.81%) |
Mar 27, 2019 | 244.82 | 244.82 | 235.60 | 241.37 | 1,578,770 | -3.63(-1.48%) |
Mar 26, 2019 | 245.04 | 247.24 | 243.20 | 245.00 | 1,351,129 | +3.30(+1.37%) |
Mar 25, 2019 | 238.79 | 243.01 | 236.62 | 241.70 | 1,553,187 | +0.49(+0.20%) |
Mar 22, 2019 | 249.00 | 250.50 | 241.07 | 241.21 | 2,014,900 | -9.74(-3.88%) |
Mar 21, 2019 | 243.72 | 251.65 | 243.72 | 250.95 | 1,532,067 | +6.36(+2.60%) |
Mar 20, 2019 | 243.00 | 247.28 | 239.80 | 244.59 | 1,210,830 | +2.63(+1.09%) |
Mar 19, 2019 | 242.26 | 244.13 | 240.35 | 241.96 | 2,191,291 | +0.98(+0.41%) |
Mar 18, 2019 | 242.53 | 245.96 | 240.14 | 240.98 | 2,156,633 | -0.91(-0.38%) |
Mar 15, 2019 | 241.37 | 243.24 | 240.20 | 241.89 | 2,053,700 | +0.30(+0.12%) |
Mar 14, 2019 | 244.05 | 244.63 | 241.30 | 241.59 | 1,946,806 | +1.20(+0.50%) |
Mar 13, 2019 | 240.56 | 243.42 | 239.55 | 240.39 | 1,885,543 | +1.68(+0.70%) |
Mar 12, 2019 | 240.15 | 241.02 | 236.78 | 238.71 | 1,693,684 | -1.15(-0.48%) |
Mar 11, 2019 | 235.51 | 240.09 | 235.13 | 239.86 | 1,991,893 | +5.91(+2.53%) |
Mar 08, 2019 | 229.30 | 234.03 | 226.71 | 233.95 | 1,527,500 | +0.58(+0.25%) |
Mar 07, 2019 | 232.37 | 236.81 | 231.11 | 233.37 | 1,577,382 | +0.26(+0.11%) |
Mar 06, 2019 | 235.45 | 237.45 | 231.79 | 233.11 | 1,214,666 | -2.89(-1.22%) |
Mar 05, 2019 | 237.57 | 237.57 | 232.03 | 236.00 | 1,894,108 | -0.97(-0.41%) |
Mar 04, 2019 | 244.60 | 245.33 | 228.67 | 236.97 | 4,415,414 | -6.55(-2.69%) |
Mar 01, 2019 | 242.31 | 244.35 | 239.29 | 243.52 | 2,055,900 | +4.08(+1.70%) |
Feb 28, 2019 | 240.17 | 241.44 | 237.74 | 239.44 | 1,885,026 | -0.87(-0.36%) |
Feb 27, 2019 | 235.80 | 240.86 | 235.33 | 240.31 | 2,211,995 | +4.10(+1.74%) |
Feb 26, 2019 | 235.84 | 236.94 | 233.45 | 236.21 | 1,183,788 | -0.79(-0.33%) |
Feb 25, 2019 | 237.50 | 239.45 | 235.59 | 237.00 | 1,540,253 | +2.00(+0.85%) |
Feb 22, 2019 | 230.32 | 236.15 | 230.32 | 235.00 | 1,980,800 | +4.99(+2.17%) |
Feb 21, 2019 | 228.71 | 231.24 | 226.51 | 230.01 | 1,308,114 | +0.51(+0.22%) |
Feb 20, 2019 | 235.00 | 235.49 | 227.85 | 229.50 | 2,060,743 | -5.08(-2.17%) |
Feb 19, 2019 | 233.49 | 235.46 | 232.00 | 234.58 | 1,434,135 | -0.31(-0.13%) |
Feb 15, 2019 | 235.00 | 236.69 | 232.40 | 234.89 | 1,425,800 | +0.86(+0.37%) |
Feb 14, 2019 | 231.44 | 235.84 | 230.76 | 234.03 | 1,294,673 | +2.06(+0.89%) |
Feb 13, 2019 | 235.00 | 237.49 | 231.65 | 231.97 | 1,677,479 | -2.68(-1.14%) |
Feb 12, 2019 | 230.61 | 236.81 | 230.50 | 234.65 | 2,364,906 | +5.64(+2.46%) |
Feb 11, 2019 | 229.89 | 232.25 | 227.07 | 229.01 | 1,933,226 | +0.45(+0.20%) |
Feb 08, 2019 | 225.40 | 228.79 | 222.67 | 228.56 | 1,603,700 | +1.60(+0.70%) |
Feb 07, 2019 | 224.06 | 228.04 | 222.12 | 226.96 | 1,478,952 | +1.40(+0.62%) |
Feb 06, 2019 | 228.00 | 229.50 | 223.30 | 225.56 | 1,662,886 | -2.79(-1.22%) |
Feb 05, 2019 | 226.00 | 229.40 | 225.37 | 228.35 | 1,835,553 | +3.21(+1.43%) |
Feb 04, 2019 | 220.83 | 225.88 | 220.10 | 225.14 | 3,597,701 | +3.63(+1.64%) |
Feb 01, 2019 | 218.58 | 221.84 | 216.80 | 221.51 | 3,552,000 | +1.49(+0.68%) |
Jan 31, 2019 | 211.36 | 228.41 | 209.99 | 220.02 | 11,192,341 | +26.02(+13.41%) |
Jan 30, 2019 | 187.19 | 194.21 | 187.01 | 194.00 | 4,224,807 | +9.18(+4.97%) |
Jan 29, 2019 | 188.18 | 188.82 | 184.01 | 184.82 | 1,632,861 | -3.12(-1.66%) |
Jan 28, 2019 | 188.05 | 190.16 | 186.50 | 187.94 | 1,930,248 | -3.14(-1.64%) |
Jan 25, 2019 | 187.61 | 191.27 | 187.36 | 191.08 | 1,425,800 | +5.38(+2.90%) |
Jan 24, 2019 | 184.25 | 187.47 | 182.46 | 185.70 | 1,351,803 | +1.74(+0.95%) |
Jan 23, 2019 | 187.52 | 189.82 | 182.91 | 183.96 | 1,584,845 | -1.74(-0.94%) |
Jan 22, 2019 | 187.78 | 189.68 | 184.78 | 185.70 | 1,506,157 | -4.39(-2.31%) |
Jan 18, 2019 | 189.73 | 191.45 | 186.63 | 190.09 | 1,930,600 | +3.56(+1.91%) |
Jan 17, 2019 | 186.83 | 189.44 | 185.22 | 186.53 | 2,149,256 | -3.06(-1.61%) |
Jan 16, 2019 | 189.52 | 192.79 | 187.45 | 189.59 | 1,450,958 | +1.24(+0.66%) |
Jan 15, 2019 | 189.45 | 190.32 | 187.58 | 188.35 | 2,503,510 | -0.05(-0.03%) |
Jan 14, 2019 | 187.87 | 191.08 | 186.93 | 188.40 | 1,811,048 | -3.29(-1.72%) |
Jan 11, 2019 | 188.10 | 191.95 | 186.06 | 191.69 | 1,646,000 | +1.69(+0.89%) |
Jan 10, 2019 | 188.90 | 190.94 | 187.55 | 190.00 | 1,637,764 | -0.47(-0.25%) |
Jan 09, 2019 | 185.26 | 191.29 | 185.26 | 190.47 | 2,095,992 | +2.36(+1.25%) |
Jan 08, 2019 | 189.75 | 191.65 | 184.56 | 188.11 | 1,609,152 | +1.44(+0.77%) |
Jan 07, 2019 | 180.75 | 188.00 | 179.40 | 186.67 | 1,824,939 | +7.44(+4.15%) |
Jan 04, 2019 | 173.01 | 181.49 | 171.66 | 179.23 | 2,195,800 | +10.11(+5.98%) |
Jan 03, 2019 | 175.12 | 177.99 | 168.47 | 169.12 | 2,468,902 | -9.20(-5.16%) |
Jan 02, 2019 | 174.12 | 180.45 | 172.46 | 178.32 | 2,561,348 | +0.27(+0.15%) |
Dec 31, 2018 | 182.92 | 183.27 | 176.80 | 178.05 | 1,655,400 | -2.28(-1.26%) |
Dec 28, 2018 | 179.61 | 184.09 | 175.68 | 180.33 | 2,442,100 | +2.13(+1.20%) |
Dec 27, 2018 | 166.87 | 178.24 | 166.50 | 178.20 | 2,937,447 | +8.69(+5.13%) |
Dec 26, 2018 | 159.68 | 169.67 | 159.68 | 169.51 | 3,050,740 | +10.59(+6.66%) |
Dec 24, 2018 | 159.02 | 163.81 | 158.00 | 158.92 | 896,400 | -3.08(-1.90%) |
Dec 21, 2018 | 170.02 | 170.49 | 160.44 | 162.00 | 2,799,600 | -7.92(-4.66%) |
Dec 20, 2018 | 171.84 | 174.81 | 160.00 | 169.92 | 3,197,349 | -4.12(-2.37%) |
Dec 19, 2018 | 174.64 | 181.14 | 171.13 | 174.04 | 2,139,863 | +0.47(+0.27%) |
Dec 18, 2018 | 173.42 | 175.62 | 170.72 | 173.57 | 1,682,504 | +2.10(+1.22%) |
Dec 17, 2018 | 180.01 | 180.01 | 170.52 | 171.47 | 2,315,690 | -10.51(-5.78%) |
Dec 14, 2018 | 184.54 | 187.62 | 181.46 | 181.98 | 1,663,400 | -6.17(-3.28%) |
Dec 13, 2018 | 189.40 | 190.76 | 185.35 | 188.15 | 1,443,744 | +0.51(+0.27%) |
Dec 12, 2018 | 187.00 | 191.35 | 185.96 | 187.64 | 2,289,169 | +4.22(+2.30%) |
Dec 11, 2018 | 189.16 | 189.19 | 181.72 | 183.42 | 1,940,452 | -1.48(-0.80%) |
Dec 10, 2018 | 181.00 | 187.77 | 181.00 | 184.90 | 1,567,336 | +2.52(+1.38%) |
Dec 07, 2018 | 186.94 | 189.67 | 179.25 | 182.38 | 1,749,100 | -5.22(-2.78%) |
Dec 06, 2018 | 175.39 | 187.80 | 174.00 | 187.60 | 2,678,288 | +6.75(+3.73%) |
Dec 04, 2018 | 185.59 | 188.68 | 178.22 | 180.85 | 2,544,500 | -7.24(-3.85%) |
Dec 03, 2018 | 192.05 | 192.16 | 184.60 | 188.09 | 2,401,405 | +2.82(+1.52%) |
Nov 30, 2018 | 179.64 | 186.27 | 178.52 | 185.27 | 3,144,500 | +6.17(+3.45%) |
Nov 29, 2018 | 176.24 | 181.81 | 175.35 | 179.10 | 1,742,964 | +1.23(+0.69%) |
Nov 28, 2018 | 171.25 | 178.36 | 170.41 | 177.87 | 3,112,095 | +12.13(+7.32%) |
Nov 27, 2018 | 164.60 | 166.76 | 162.11 | 165.74 | 1,490,550 | -1.52(-0.91%) |
Nov 26, 2018 | 164.09 | 168.27 | 160.71 | 167.26 | 1,721,284 | +6.63(+4.13%) |
Nov 23, 2018 | 156.57 | 161.74 | 156.50 | 160.63 | 577,500 | +1.49(+0.94%) |
Nov 21, 2018 | 159.14 | 159.14 | 159.14 | 0 | +1.90(+1.21%) | |
Nov 20, 2018 | 148.99 | 161.28 | 147.63 | 157.24 | 4,097,862 | +0.44(+0.28%) |
Nov 19, 2018 | 169.56 | 169.85 | 156.09 | 156.80 | 3,163,344 | -14.29(-8.35%) |
Nov 16, 2018 | 170.73 | 173.88 | 169.25 | 171.09 | 1,109,200 | -1.88(-1.09%) |
Nov 15, 2018 | 166.67 | 173.55 | 166.63 | 172.97 | 1,590,802 | +5.59(+3.34%) |
Nov 14, 2018 | 171.26 | 172.67 | 166.85 | 167.38 | 1,440,927 | -1.29(-0.76%) |
Nov 13, 2018 | 174.35 | 174.87 | 167.08 | 168.67 | 2,144,228 | -3.70(-2.15%) |
Nov 12, 2018 | 175.20 | 176.99 | 166.52 | 172.37 | 2,615,659 | -5.22(-2.94%) |
Nov 09, 2018 | 184.23 | 184.23 | 173.91 | 177.59 | 2,205,900 | -8.57(-4.60%) |
Nov 08, 2018 | 190.00 | 191.58 | 185.18 | 186.16 | 1,784,452 | -4.67(-2.45%) |
Nov 07, 2018 | 182.35 | 194.04 | 180.78 | 190.83 | 2,980,471 | +13.46(+7.59%) |
Nov 06, 2018 | 179.50 | 182.48 | 176.26 | 177.37 | 1,184,909 | -3.04(-1.69%) |
Nov 05, 2018 | 178.98 | 180.73 | 176.71 | 180.41 | 1,368,184 | +1.63(+0.91%) |
Nov 02, 2018 | 184.87 | 186.35 | 178.36 | 178.78 | 1,527,000 | -4.95(-2.69%) |
Nov 01, 2018 | 181.03 | 184.31 | 177.06 | 183.73 | 1,538,486 | +2.69(+1.49%) |
Oct 31, 2018 | 174.31 | 185.12 | 174.31 | 181.04 | 4,013,052 | +12.54(+7.44%) |
Oct 30, 2018 | 160.00 | 169.00 | 157.60 | 168.50 | 3,131,224 | +4.27(+2.60%) |
Oct 29, 2018 | 172.09 | 173.50 | 160.66 | 164.23 | 2,537,611 | -2.53(-1.52%) |
Oct 26, 2018 | 164.24 | 172.16 | 162.43 | 166.76 | 3,125,200 | -5.87(-3.40%) |
Oct 25, 2018 | 173.40 | 175.00 | 162.18 | 172.63 | 5,153,491 | +2.42(+1.42%) |
Oct 24, 2018 | 181.78 | 183.78 | 169.65 | 170.21 | 3,792,490 | -11.57(-6.36%) |
Oct 23, 2018 | 174.20 | 184.66 | 172.85 | 181.78 | 3,024,379 | +2.94(+1.64%) |
Oct 22, 2018 | 178.91 | 180.95 | 174.38 | 178.84 | 2,720,877 | +1.69(+0.95%) |
Oct 19, 2018 | 186.46 | 187.65 | 176.66 | 177.15 | 2,259,900 | -8.03(-4.34%) |
Oct 18, 2018 | 189.14 | 191.54 | 182.02 | 185.18 | 2,237,644 | -5.08(-2.67%) |
Oct 17, 2018 | 193.11 | 193.19 | 188.43 | 190.26 | 1,910,278 | -2.46(-1.28%) |
Oct 16, 2018 | 185.21 | 193.35 | 184.66 | 192.72 | 2,794,834 | +11.81(+6.53%) |
Oct 15, 2018 | 184.16 | 184.25 | 179.62 | 180.91 | 1,462,728 | -3.54(-1.92%) |
Oct 12, 2018 | 182.32 | 188.07 | 180.29 | 184.45 | 2,940,100 | +9.48(+5.42%) |
Oct 11, 2018 | 172.85 | 178.21 | 172.14 | 174.97 | 3,509,233 | +2.83(+1.64%) |
Oct 10, 2018 | 180.45 | 180.83 | 171.81 | 172.14 | 3,540,293 | -9.27(-5.11%) |
Oct 09, 2018 | 179.90 | 187.29 | 179.11 | 181.41 | 2,397,938 | +1.15(+0.64%) |
Oct 08, 2018 | 184.39 | 185.81 | 177.27 | 180.26 | 2,625,527 | -6.34(-3.40%) |
Oct 05, 2018 | 187.11 | 190.12 | 181.65 | 186.60 | 2,244,900 | -0.84(-0.45%) |
Oct 04, 2018 | 195.49 | 195.50 | 184.62 | 187.44 | 3,488,858 | -8.76(-4.46%) |
Oct 03, 2018 | 194.28 | 198.31 | 192.26 | 196.20 | 1,582,345 | +3.30(+1.71%) |
Oct 02, 2018 | 195.72 | 195.97 | 192.33 | 192.90 | 1,316,997 | -1.71(-0.88%) |
Oct 01, 2018 | 197.25 | 199.23 | 193.63 | 194.61 | 1,338,198 | -1.02(-0.52%) |
Sep 28, 2018 | 194.58 | 197.80 | 194.55 | 195.63 | 1,205,000 | +0.55(+0.28%) |
Sep 27, 2018 | 196.05 | 197.50 | 193.81 | 195.08 | 1,119,742 | -0.63(-0.32%) |
Sep 26, 2018 | 197.61 | 198.88 | 194.69 | 195.71 | 1,332,256 | -1.90(-0.96%) |
Sep 25, 2018 | 194.28 | 198.47 | 193.94 | 197.61 | 2,105,989 | +4.49(+2.32%) |
Sep 24, 2018 | 187.63 | 194.07 | 185.67 | 193.12 | 2,064,679 | +3.43(+1.81%) |
Sep 21, 2018 | 188.37 | 190.57 | 187.80 | 189.69 | 2,880,700 | +2.34(+1.25%) |
Sep 20, 2018 | 187.00 | 188.94 | 184.25 | 187.35 | 2,883,788 | +1.35(+0.73%) |
Sep 19, 2018 | 191.50 | 192.61 | 182.73 | 186.00 | 3,930,021 | -5.88(-3.06%) |
Sep 18, 2018 | 193.02 | 195.78 | 191.55 | 191.88 | 2,295,516 | -0.94(-0.49%) |
Sep 17, 2018 | 201.88 | 201.95 | 192.65 | 192.82 | 2,313,366 | -10.15(-5.00%) |
Sep 14, 2018 | 204.12 | 205.34 | 202.15 | 202.97 | 1,225,500 | -1.61(-0.79%) |
Sep 13, 2018 | 204.00 | 206.29 | 203.06 | 204.58 | 1,469,688 | +1.81(+0.89%) |
Sep 12, 2018 | 199.84 | 203.34 | 195.29 | 202.77 | 1,605,323 | +3.27(+1.64%) |
Sep 11, 2018 | 198.00 | 202.72 | 197.25 | 199.50 | 1,765,007 | +0.49(+0.25%) |
Sep 10, 2018 | 199.88 | 199.88 | 195.50 | 199.01 | 2,147,656 | +2.03(+1.03%) |
Sep 07, 2018 | 192.94 | 198.50 | 191.33 | 196.98 | 1,631,700 | +3.80(+1.97%) |
Sep 06, 2018 | 191.92 | 194.33 | 189.24 | 193.18 | 1,841,053 | +2.42(+1.27%) |
Sep 05, 2018 | 200.00 | 200.00 | 188.30 | 190.76 | 2,704,839 | -9.50(-4.74%) |
Sep 04, 2018 | 195.95 | 200.66 | 195.30 | 200.26 | 1,692,748 | +3.90(+1.99%) |
Aug 31, 2018 | 196.36 | 196.36 | 196.36 | 0 | -2.09(-1.05%) | |
Aug 30, 2018 | 199.50 | 200.04 | 196.46 | 198.45 | 1,805,219 | -1.78(-0.89%) |
Aug 29, 2018 | 194.27 | 201.00 | 194.27 | 200.23 | 2,994,275 | +5.97(+3.07%) |
Aug 28, 2018 | 193.78 | 194.77 | 191.52 | 194.26 | 1,187,034 | +1.01(+0.52%) |
Aug 27, 2018 | 194.00 | 196.63 | 192.22 | 193.25 | 1,711,590 | -0.31(-0.16%) |
Aug 24, 2018 | 186.11 | 194.75 | 185.28 | 193.56 | 2,765,000 | +8.71(+4.71%) |
Aug 23, 2018 | 182.17 | 186.23 | 181.80 | 184.85 | 1,520,247 | +2.44(+1.34%) |
Aug 22, 2018 | 181.48 | 183.64 | 181.12 | 182.41 | 2,050,176 | +0.31(+0.17%) |
Aug 21, 2018 | 182.40 | 184.83 | 181.82 | 182.10 | 1,555,113 | +0.74(+0.41%) |
Aug 20, 2018 | 180.17 | 181.92 | 179.15 | 181.36 | 1,661,560 | +0.53(+0.29%) |
Aug 17, 2018 | 182.00 | 183.16 | 178.80 | 180.83 | 1,656,000 | -1.20(-0.66%) |
Aug 16, 2018 | 184.35 | 184.52 | 181.76 | 182.03 | 749,925 | -0.70(-0.38%) |
Aug 15, 2018 | 184.17 | 187.44 | 180.61 | 182.73 | 1,260,876 | -1.76(-0.95%) |
Aug 14, 2018 | 186.10 | 186.87 | 181.76 | 184.49 | 1,286,691 | -0.53(-0.29%) |
Aug 13, 2018 | 187.01 | 189.17 | 184.84 | 185.02 | 872,392 | -2.45(-1.31%) |
Aug 10, 2018 | 186.36 | 190.00 | 185.45 | 187.47 | 829,800 | -0.87(-0.46%) |
Aug 09, 2018 | 186.81 | 190.63 | 186.20 | 188.34 | 1,210,665 | +2.21(+1.19%) |
Aug 08, 2018 | 185.30 | 187.22 | 182.36 | 186.13 | 842,576 | +0.39(+0.21%) |
Aug 07, 2018 | 185.00 | 187.03 | 184.20 | 185.74 | 1,048,122 | +1.08(+0.58%) |
Aug 06, 2018 | 181.12 | 184.94 | 181.12 | 184.66 | 1,146,888 | +3.78(+2.09%) |
Aug 03, 2018 | 183.59 | 183.65 | 178.75 | 180.88 | 1,281,800 | -1.96(-1.07%) |
Aug 02, 2018 | 177.00 | 183.06 | 176.79 | 182.84 | 1,833,168 | +4.90(+2.75%) |
Aug 01, 2018 | 176.59 | 180.62 | 176.00 | 177.94 | 1,977,146 | +1.98(+1.13%) |
Jul 31, 2018 | 179.25 | 179.99 | 174.35 | 175.96 | 3,062,869 | -2.85(-1.59%) |
Jul 30, 2018 | 184.00 | 184.95 | 178.56 | 178.81 | 2,439,357 | -5.14(-2.79%) |
Jul 27, 2018 | 192.03 | 192.48 | 178.35 | 183.95 | 3,287,000 | -8.37(-4.35%) |
Jul 26, 2018 | 181.50 | 194.67 | 181.50 | 192.32 | 3,787,755 | +8.46(+4.60%) |
Jul 25, 2018 | 184.57 | 187.33 | 183.36 | 183.86 | 3,703,725 | -1.05(-0.57%) |
Jul 24, 2018 | 191.93 | 192.18 | 183.44 | 184.91 | 2,743,777 | -5.59(-2.93%) |
Jul 23, 2018 | 190.18 | 191.35 | 186.58 | 190.50 | 1,637,594 | -0.58(-0.30%) |
Jul 20, 2018 | 191.01 | 193.56 | 190.50 | 191.08 | 1,439,825 | +1.04(+0.55%) |
Jul 19, 2018 | 191.53 | 192.73 | 189.48 | 190.04 | 953,185 | -1.97(-1.03%) |
Jul 18, 2018 | 192.00 | 194.02 | 190.11 | 192.01 | 1,540,358 | +0.81(+0.42%) |
Jul 17, 2018 | 186.95 | 191.67 | 184.22 | 191.20 | 1,337,268 | +2.12(+1.12%) |
Jul 16, 2018 | 191.96 | 192.00 | 188.30 | 189.08 | 1,309,543 | -1.98(-1.04%) |
Jul 13, 2018 | 193.29 | 193.98 | 189.24 | 191.06 | 1,896,514 | -3.60(-1.85%) |
Jul 12, 2018 | 188.83 | 194.81 | 188.74 | 194.66 | 2,212,302 | +7.48(+4.00%) |
Jul 11, 2018 | 183.37 | 188.18 | 183.37 | 187.18 | 1,370,822 | +1.58(+0.85%) |
Jul 10, 2018 | 185.23 | 186.48 | 183.39 | 185.60 | 1,221,212 | +0.75(+0.41%) |
Jul 09, 2018 | 183.23 | 185.26 | 181.10 | 184.85 | 1,493,313 | +2.69(+1.48%) |
Jul 06, 2018 | 179.40 | 183.28 | 178.64 | 182.16 | 785,755 | +2.73(+1.52%) |
Jul 05, 2018 | 178.19 | 180.45 | 177.83 | 179.43 | 1,240,581 | +2.24(+1.26%) |
Jul 03, 2018 | 177.19 | 177.19 | 177.19 | 0 | -0.41(-0.23%) | |
Jul 02, 2018 | 171.61 | 177.69 | 170.39 | 177.60 | 1,680,055 | +5.13(+2.97%) |
Jun 29, 2018 | 174.00 | 175.25 | 171.56 | 172.47 | 1,053,108 | +0.06(+0.03%) |
Jun 28, 2018 | 167.84 | 173.80 | 167.69 | 172.41 | 1,489,599 | +4.44(+2.64%) |
Jun 27, 2018 | 172.21 | 175.74 | 167.36 | 167.97 | 1,942,671 | -2.88(-1.69%) |
Jun 26, 2018 | 172.09 | 174.14 | 170.07 | 170.85 | 1,506,294 | -0.54(-0.32%) |
Jun 25, 2018 | 174.43 | 175.00 | 169.46 | 171.39 | 1,923,238 | -5.31(-3.01%) |
Jun 22, 2018 | 178.58 | 178.58 | 172.51 | 176.70 | 2,415,815 | -3.57(-1.98%) |
Jun 21, 2018 | 185.00 | 186.57 | 179.94 | 180.27 | 1,299,879 | -4.49(-2.43%) |
Jun 20, 2018 | 185.00 | 188.59 | 184.47 | 184.76 | 1,718,690 | +1.15(+0.63%) |
Jun 19, 2018 | 183.58 | 184.25 | 179.31 | 183.61 | 1,503,595 | -2.80(-1.50%) |
Jun 18, 2018 | 185.36 | 186.71 | 183.00 | 186.41 | 1,399,335 | +0.06(+0.03%) |
Jun 15, 2018 | 186.59 | 185.34 | 186.35 | 1,717,372 | +1.01(+0.54%) | |
Jun 14, 2018 | 182.59 | 187.23 | 182.51 | 185.34 | 2,617,406 | +4.11(+2.27%) |
Jun 13, 2018 | 183.23 | 183.95 | 179.45 | 181.23 | 1,395,789 | -0.61(-0.34%) |
Jun 12, 2018 | 180.56 | 182.55 | 179.81 | 181.84 | 1,420,470 | +1.76(+0.98%) |
Jun 11, 2018 | 178.46 | 180.50 | 177.05 | 180.08 | 1,191,317 | +1.89(+1.06%) |
Jun 08, 2018 | 177.70 | 180.02 | 176.22 | 178.19 | 2,018,057 | +0.74(+0.42%) |
Jun 07, 2018 | 187.00 | 187.00 | 174.32 | 177.45 | 2,853,241 | -8.97(-4.81%) |
Jun 06, 2018 | 185.36 | 186.42 | 1,410,168 | +0.33(+0.18%) | ||
Jun 05, 2018 | 184.19 | 186.95 | 184.03 | 186.09 | 1,525,731 | +2.59(+1.41%) |
Jun 04, 2018 | 182.57 | 184.47 | 181.21 | 183.50 | 1,541,626 | +1.99(+1.10%) |