Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 207.80 | 209.50 | 205.30 | 205.43 | 4,632,045 | -2.38(-1.15%) |
Jul 30, 2019 | 207.89 | 208.36 | 206.86 | 207.81 | 1,977,539 | -0.80(-0.38%) |
Jul 29, 2019 | 210.00 | 210.00 | 208.42 | 208.61 | 2,834,244 | -1.29(-0.61%) |
Jul 26, 2019 | 207.82 | 210.03 | 206.75 | 209.90 | 3,654,600 | +2.00(+0.96%) |
Jul 25, 2019 | 208.37 | 208.37 | 206.53 | 207.90 | 3,022,205 | -0.10(-0.05%) |
Jul 24, 2019 | 205.74 | 208.01 | 205.63 | 208.00 | 3,105,425 | +1.54(+0.75%) |
Jul 23, 2019 | 205.51 | 206.63 | 204.92 | 206.46 | 3,084,296 | +1.62(+0.79%) |
Jul 22, 2019 | 205.34 | 206.16 | 204.36 | 204.84 | 3,084,363 | -1.13(-0.55%) |
Jul 19, 2019 | 208.11 | 208.25 | 205.65 | 205.97 | 3,513,500 | -2.01(-0.97%) |
Jul 18, 2019 | 207.52 | 209.09 | 207.12 | 207.98 | 3,610,661 | +0.53(+0.26%) |
Jul 17, 2019 | 212.52 | 212.96 | 207.41 | 207.45 | 4,324,596 | -5.43(-2.55%) |
Jul 16, 2019 | 214.29 | 215.04 | 212.78 | 212.88 | 2,709,343 | -0.66(-0.31%) |
Jul 15, 2019 | 213.98 | 214.44 | 212.82 | 213.54 | 2,715,513 | -0.56(-0.26%) |
Jul 12, 2019 | 213.20 | 214.19 | 212.51 | 214.10 | 2,360,600 | +0.93(+0.44%) |
Jul 11, 2019 | 214.31 | 214.55 | 212.98 | 213.17 | 3,119,347 | -0.86(-0.40%) |
Jul 10, 2019 | 215.21 | 216.58 | 213.77 | 214.03 | 3,704,741 | -0.72(-0.34%) |
Jul 09, 2019 | 213.02 | 214.92 | 212.97 | 214.75 | 2,686,536 | -0.38(-0.18%) |
Jul 08, 2019 | 214.00 | 215.80 | 213.91 | 215.13 | 2,978,431 | -0.12(-0.06%) |
Jul 05, 2019 | 215.13 | 215.77 | 213.90 | 215.25 | 3,324,100 | +0.09(+0.04%) |
Jul 03, 2019 | 215.00 | 215.25 | 212.66 | 215.16 | 2,489,100 | +0.62(+0.29%) |
Jul 02, 2019 | 214.38 | 215.59 | 213.40 | 214.54 | 3,054,355 | -0.08(-0.04%) |
Jul 01, 2019 | 214.25 | 215.21 | 213.21 | 214.62 | 3,467,239 | +1.45(+0.68%) |
Jun 28, 2019 | 213.00 | 213.33 | 211.32 | 213.17 | 7,472,300 | +1.15(+0.54%) |
Jun 27, 2019 | 208.97 | 212.54 | 208.81 | 212.02 | 4,182,750 | +3.51(+1.68%) |
Jun 26, 2019 | 208.28 | 210.00 | 208.21 | 208.51 | 3,937,617 | +0.44(+0.21%) |
Jun 25, 2019 | 207.41 | 208.48 | 206.80 | 208.07 | 3,723,691 | +1.22(+0.59%) |
Jun 24, 2019 | 206.39 | 207.59 | 205.96 | 206.85 | 3,164,098 | +0.64(+0.31%) |
Jun 21, 2019 | 208.43 | 208.72 | 206.03 | 206.21 | 5,994,400 | -1.83(-0.88%) |
Jun 20, 2019 | 208.51 | 208.75 | 206.04 | 208.04 | 3,836,561 | +1.29(+0.62%) |
Jun 19, 2019 | 206.36 | 208.31 | 206.14 | 206.75 | 3,320,747 | +0.74(+0.36%) |
Jun 18, 2019 | 204.47 | 206.46 | 203.98 | 206.01 | 3,670,133 | +2.53(+1.24%) |
Jun 17, 2019 | 205.85 | 205.85 | 203.16 | 203.48 | 2,819,864 | -1.68(-0.82%) |
Jun 14, 2019 | 204.87 | 205.84 | 203.85 | 205.16 | 2,512,300 | +0.17(+0.08%) |
Jun 13, 2019 | 204.46 | 205.76 | 204.30 | 204.99 | 2,257,756 | +0.42(+0.21%) |
Jun 12, 2019 | 206.20 | 206.60 | 203.92 | 204.57 | 2,833,932 | -2.06(-1.00%) |
Jun 11, 2019 | 208.50 | 208.99 | 206.00 | 206.63 | 2,545,804 | -0.53(-0.26%) |
Jun 10, 2019 | 207.12 | 208.08 | 206.46 | 207.16 | 2,865,496 | +1.35(+0.66%) |
Jun 07, 2019 | 204.95 | 206.54 | 204.80 | 205.81 | 2,672,700 | +1.04(+0.51%) |
Jun 06, 2019 | 202.90 | 205.39 | 202.54 | 204.77 | 3,004,614 | +1.47(+0.72%) |
Jun 05, 2019 | 202.38 | 203.35 | 200.91 | 203.30 | 3,210,939 | +1.71(+0.85%) |
Jun 04, 2019 | 200.63 | 201.65 | 199.57 | 201.59 | 4,111,833 | +3.03(+1.53%) |
Jun 03, 2019 | 197.62 | 198.92 | 196.89 | 198.56 | 3,979,029 | +1.14(+0.58%) |
May 31, 2019 | 198.32 | 198.83 | 197.07 | 197.42 | 3,685,100 | -2.32(-1.16%) |
May 30, 2019 | 199.06 | 200.21 | 198.76 | 199.74 | 3,645,737 | +1.22(+0.61%) |
May 29, 2019 | 198.95 | 199.49 | 197.34 | 198.52 | 4,476,613 | -1.18(-0.59%) |
May 28, 2019 | 202.05 | 202.41 | 199.54 | 199.70 | 6,734,363 | -1.99(-0.99%) |
May 24, 2019 | 202.12 | 202.12 | 200.79 | 201.69 | 3,314,400 | +0.39(+0.19%) |
May 23, 2019 | 200.80 | 202.18 | 199.32 | 201.30 | 4,731,394 | -1.30(-0.64%) |
May 22, 2019 | 202.72 | 203.49 | 201.70 | 202.60 | 2,775,727 | -0.76(-0.37%) |
May 21, 2019 | 203.16 | 203.99 | 202.50 | 203.36 | 2,664,427 | +0.63(+0.31%) |
May 20, 2019 | 202.64 | 203.18 | 201.75 | 202.73 | 2,645,260 | -0.54(-0.27%) |
May 17, 2019 | 203.00 | 205.46 | 202.45 | 203.27 | 4,614,700 | -1.36(-0.66%) |
May 16, 2019 | 203.90 | 206.66 | 203.90 | 204.63 | 3,074,219 | +1.65(+0.81%) |
May 15, 2019 | 202.79 | 204.13 | 201.39 | 202.98 | 4,023,770 | -0.71(-0.35%) |
May 14, 2019 | 205.67 | 206.81 | 203.45 | 203.69 | 3,967,556 | -1.32(-0.64%) |
May 13, 2019 | 204.96 | 205.91 | 204.30 | 205.01 | 5,185,859 | -4.01(-1.92%) |
May 10, 2019 | 207.89 | 209.29 | 204.31 | 209.02 | 4,075,700 | +0.46(+0.22%) |
May 09, 2019 | 207.34 | 208.92 | 204.39 | 208.56 | 4,251,188 | -0.73(-0.35%) |
May 08, 2019 | 208.26 | 211.72 | 207.60 | 209.29 | 3,837,637 | -0.14(-0.07%) |
May 07, 2019 | 211.34 | 211.60 | 207.41 | 209.43 | 5,265,756 | -3.73(-1.75%) |
May 06, 2019 | 214.68 | 215.51 | 211.54 | 213.16 | 5,656,422 | -5.44(-2.49%) |
May 03, 2019 | 217.14 | 219.16 | 216.87 | 218.60 | 3,382,500 | +2.67(+1.24%) |
May 02, 2019 | 217.19 | 217.70 | 215.17 | 215.93 | 2,645,270 | -0.78(-0.36%) |
May 01, 2019 | 217.22 | 218.79 | 216.49 | 216.71 | 3,768,943 | +0.00(+0.00%) |
Apr 30, 2019 | 217.32 | 217.32 | 214.70 | 216.71 | 3,610,543 | +0.13(+0.06%) |
Apr 29, 2019 | 214.92 | 217.22 | 214.60 | 216.58 | 3,467,578 | +2.36(+1.10%) |
Apr 26, 2019 | 211.85 | 214.22 | 211.81 | 214.22 | 3,155,300 | +2.27(+1.07%) |
Apr 25, 2019 | 209.62 | 212.67 | 209.34 | 211.95 | 3,147,289 | +1.38(+0.66%) |
Apr 24, 2019 | 211.55 | 212.02 | 210.23 | 210.57 | 3,208,397 | -1.04(-0.49%) |
Apr 23, 2019 | 209.50 | 211.88 | 208.89 | 211.61 | 3,475,416 | +2.12(+1.01%) |
Apr 22, 2019 | 209.50 | 210.37 | 208.88 | 209.49 | 1,929,210 | -0.50(-0.24%) |
Apr 18, 2019 | 210.96 | 211.43 | 209.73 | 209.99 | 2,590,800 | -0.38(-0.18%) |
Apr 17, 2019 | 212.39 | 212.49 | 209.68 | 210.37 | 2,848,232 | -1.43(-0.68%) |
Apr 16, 2019 | 210.15 | 211.84 | 210.00 | 211.80 | 2,644,677 | +2.06(+0.98%) |
Apr 15, 2019 | 210.52 | 210.55 | 207.76 | 209.74 | 2,587,520 | -0.82(-0.39%) |
Apr 12, 2019 | 208.08 | 211.67 | 207.58 | 210.56 | 4,778,800 | +3.89(+1.88%) |
Apr 11, 2019 | 204.76 | 207.09 | 204.27 | 206.67 | 2,987,916 | +2.15(+1.05%) |
Apr 10, 2019 | 205.12 | 205.23 | 203.60 | 204.52 | 2,631,655 | -0.40(-0.20%) |
Apr 09, 2019 | 204.84 | 204.97 | 203.59 | 204.92 | 2,589,260 | -0.33(-0.16%) |
Apr 08, 2019 | 205.14 | 205.64 | 203.97 | 205.25 | 2,623,484 | -0.08(-0.04%) |
Apr 05, 2019 | 204.12 | 205.53 | 203.10 | 205.33 | 3,363,400 | +1.23(+0.60%) |
Apr 04, 2019 | 203.26 | 204.94 | 202.79 | 204.10 | 2,436,479 | +0.43(+0.21%) |
Apr 03, 2019 | 205.46 | 205.70 | 202.90 | 203.67 | 2,864,456 | -0.21(-0.10%) |
Apr 02, 2019 | 204.91 | 205.43 | 203.59 | 203.88 | 2,599,673 | -1.12(-0.55%) |
Apr 01, 2019 | 202.16 | 205.30 | 202.00 | 205.00 | 4,671,204 | +4.11(+2.05%) |
Mar 29, 2019 | 201.34 | 201.70 | 200.03 | 200.89 | 4,619,700 | +0.23(+0.11%) |
Mar 28, 2019 | 199.40 | 200.75 | 198.40 | 200.66 | 3,233,087 | +1.45(+0.73%) |
Mar 27, 2019 | 200.72 | 201.20 | 198.23 | 199.21 | 3,619,181 | -1.41(-0.70%) |
Mar 26, 2019 | 200.83 | 201.32 | 198.70 | 200.62 | 3,737,809 | +1.18(+0.59%) |
Mar 25, 2019 | 200.83 | 201.98 | 198.20 | 199.44 | 4,112,964 | -1.11(-0.55%) |
Mar 22, 2019 | 203.28 | 204.01 | 200.06 | 200.55 | 5,872,300 | -3.88(-1.90%) |
Mar 21, 2019 | 202.92 | 204.70 | 201.91 | 204.43 | 4,182,517 | +1.16(+0.57%) |
Mar 20, 2019 | 205.43 | 205.45 | 202.98 | 203.27 | 4,053,150 | -1.88(-0.92%) |
Mar 19, 2019 | 207.75 | 207.75 | 204.56 | 205.15 | 3,881,533 | -1.53(-0.74%) |
Mar 18, 2019 | 204.67 | 206.95 | 204.67 | 206.68 | 3,883,968 | +2.37(+1.16%) |
Mar 15, 2019 | 204.08 | 206.16 | 203.86 | 204.31 | 7,738,800 | +0.93(+0.46%) |
Mar 14, 2019 | 203.26 | 204.36 | 202.68 | 203.38 | 3,084,057 | -0.68(-0.33%) |
Mar 13, 2019 | 203.00 | 205.36 | 202.66 | 204.06 | 3,693,157 | +1.56(+0.77%) |
Mar 12, 2019 | 202.66 | 203.73 | 202.23 | 202.50 | 3,756,148 | +0.41(+0.20%) |
Mar 11, 2019 | 199.62 | 202.30 | 199.47 | 202.09 | 3,998,662 | +3.39(+1.71%) |
Mar 08, 2019 | 197.91 | 198.94 | 197.03 | 198.70 | 3,755,200 | -0.60(-0.30%) |
Mar 07, 2019 | 200.58 | 200.58 | 197.99 | 199.30 | 5,105,349 | -1.37(-0.68%) |
Mar 06, 2019 | 201.61 | 202.30 | 200.57 | 200.67 | 3,216,315 | -0.80(-0.40%) |
Mar 05, 2019 | 201.76 | 202.00 | 200.58 | 201.47 | 5,244,606 | -0.34(-0.17%) |
Mar 04, 2019 | 203.09 | 204.87 | 200.58 | 201.81 | 4,640,347 | -1.32(-0.65%) |
Mar 01, 2019 | 203.15 | 203.84 | 201.84 | 203.13 | 3,529,400 | +1.83(+0.91%) |
Feb 28, 2019 | 202.68 | 202.94 | 201.11 | 201.30 | 3,591,582 | -0.99(-0.49%) |
Feb 27, 2019 | 201.72 | 202.30 | 201.25 | 202.29 | 4,247,122 | +0.39(+0.19%) |
Feb 26, 2019 | 202.40 | 202.65 | 201.30 | 201.90 | 4,892,453 | -0.41(-0.20%) |
Feb 25, 2019 | 201.70 | 205.00 | 201.22 | 202.31 | 5,145,622 | +0.40(+0.20%) |
Feb 22, 2019 | 204.25 | 204.59 | 199.92 | 201.91 | 5,574,900 | -3.42(-1.67%) |
Feb 21, 2019 | 206.27 | 206.86 | 204.35 | 205.33 | 3,657,454 | -0.83(-0.40%) |
Feb 20, 2019 | 205.78 | 206.92 | 204.93 | 206.16 | 2,972,441 | +0.47(+0.23%) |
Feb 19, 2019 | 205.10 | 206.32 | 204.68 | 205.69 | 3,204,013 | +0.40(+0.19%) |
Feb 15, 2019 | 204.86 | 205.79 | 204.07 | 205.29 | 5,044,700 | +2.51(+1.24%) |
Feb 14, 2019 | 204.64 | 204.64 | 201.60 | 202.78 | 3,602,084 | -3.02(-1.47%) |
Feb 13, 2019 | 206.96 | 208.08 | 205.41 | 205.80 | 3,325,893 | -0.35(-0.17%) |
Feb 12, 2019 | 204.94 | 206.67 | 204.87 | 206.15 | 3,467,840 | +3.10(+1.53%) |
Feb 11, 2019 | 201.69 | 203.33 | 201.32 | 203.05 | 3,572,577 | +2.13(+1.06%) |
Feb 08, 2019 | 200.82 | 201.20 | 198.21 | 200.92 | 4,666,600 | -0.81(-0.40%) |
Feb 07, 2019 | 204.53 | 204.99 | 200.57 | 201.73 | 4,859,878 | -4.28(-2.08%) |
Feb 06, 2019 | 207.24 | 207.24 | 205.10 | 206.01 | 3,652,403 | -1.81(-0.87%) |
Feb 05, 2019 | 209.10 | 209.16 | 206.53 | 207.82 | 4,159,861 | -0.70(-0.34%) |
Feb 04, 2019 | 209.16 | 209.40 | 207.05 | 208.52 | 3,716,516 | -0.67(-0.32%) |
Feb 01, 2019 | 206.52 | 209.30 | 206.20 | 209.19 | 5,992,500 | +3.65(+1.78%) |
Jan 31, 2019 | 204.68 | 208.01 | 203.64 | 205.54 | 8,647,099 | -0.42(-0.20%) |
Jan 30, 2019 | 203.31 | 207.59 | 203.05 | 205.96 | 4,518,701 | +3.91(+1.94%) |
Jan 29, 2019 | 200.92 | 202.15 | 200.50 | 202.05 | 2,759,536 | +1.10(+0.55%) |
Jan 28, 2019 | 201.49 | 201.75 | 199.81 | 200.95 | 3,717,075 | -1.80(-0.89%) |
Jan 25, 2019 | 203.05 | 204.74 | 202.00 | 202.75 | 3,825,200 | +1.73(+0.86%) |
Jan 24, 2019 | 199.75 | 201.60 | 199.75 | 201.02 | 4,074,908 | -0.13(-0.06%) |
Jan 23, 2019 | 200.72 | 201.31 | 198.50 | 201.15 | 3,705,449 | +0.43(+0.21%) |
Jan 22, 2019 | 203.52 | 204.96 | 199.14 | 200.72 | 5,397,708 | -3.76(-1.84%) |
Jan 18, 2019 | 200.70 | 204.73 | 200.24 | 204.48 | 5,941,200 | +5.70(+2.87%) |
Jan 17, 2019 | 197.70 | 199.41 | 196.46 | 198.78 | 3,499,139 | +0.37(+0.19%) |
Jan 16, 2019 | 197.64 | 199.57 | 197.24 | 198.41 | 5,079,149 | +1.47(+0.75%) |
Jan 15, 2019 | 195.79 | 197.25 | 195.20 | 196.94 | 3,192,941 | +1.16(+0.59%) |
Jan 14, 2019 | 194.78 | 196.44 | 194.46 | 195.78 | 3,952,542 | -0.51(-0.26%) |
Jan 11, 2019 | 195.66 | 196.65 | 194.50 | 196.29 | 3,535,200 | -0.29(-0.15%) |
Jan 10, 2019 | 195.51 | 197.90 | 194.96 | 196.58 | 3,593,497 | +0.21(+0.11%) |
Jan 09, 2019 | 197.30 | 197.68 | 194.95 | 196.37 | 3,585,718 | +0.06(+0.03%) |
Jan 08, 2019 | 198.99 | 199.08 | 194.66 | 196.31 | 4,371,423 | -0.60(-0.30%) |
Jan 07, 2019 | 196.39 | 198.28 | 195.37 | 196.91 | 5,408,407 | +1.71(+0.88%) |
Jan 04, 2019 | 194.85 | 196.69 | 193.88 | 195.20 | 6,611,200 | +3.54(+1.85%) |
Jan 03, 2019 | 199.97 | 200.22 | 191.04 | 191.66 | 8,284,738 | -11.14(-5.49%) |
Jan 02, 2019 | 201.73 | 204.40 | 201.15 | 202.80 | 4,777,748 | -1.38(-0.68%) |
Dec 31, 2018 | 204.23 | 205.01 | 201.00 | 204.18 | 5,451,900 | +2.10(+1.04%) |
Dec 28, 2018 | 200.72 | 204.74 | 200.20 | 202.08 | 5,420,700 | +1.96(+0.98%) |
Dec 27, 2018 | 195.60 | 200.12 | 191.90 | 200.12 | 7,110,931 | +2.55(+1.29%) |
Dec 26, 2018 | 188.65 | 197.93 | 186.10 | 197.57 | 7,154,001 | +9.81(+5.22%) |
Dec 24, 2018 | 190.70 | 191.64 | 187.11 | 187.76 | 5,020,600 | -4.34(-2.26%) |
Dec 21, 2018 | 192.22 | 197.80 | 191.57 | 192.10 | 14,907,700 | -1.48(-0.76%) |
Dec 20, 2018 | 194.01 | 195.37 | 191.11 | 193.58 | 8,975,533 | -1.59(-0.81%) |
Dec 19, 2018 | 196.51 | 201.31 | 193.33 | 195.17 | 6,270,585 | -1.35(-0.69%) |
Dec 18, 2018 | 199.65 | 200.34 | 194.44 | 196.52 | 6,592,600 | -1.40(-0.71%) |
Dec 17, 2018 | 199.77 | 202.20 | 197.10 | 197.92 | 5,985,118 | -2.08(-1.04%) |
Dec 14, 2018 | 200.96 | 201.75 | 199.58 | 200.00 | 4,995,100 | -2.42(-1.20%) |
Dec 13, 2018 | 202.00 | 203.55 | 201.51 | 202.42 | 4,505,280 | -0.06(-0.03%) |
Dec 12, 2018 | 205.00 | 205.59 | 202.28 | 202.48 | 4,151,903 | +0.20(+0.10%) |
Dec 11, 2018 | 206.12 | 206.89 | 200.51 | 202.28 | 4,422,857 | -0.98(-0.48%) |
Dec 10, 2018 | 204.10 | 204.74 | 198.49 | 203.26 | 5,593,707 | -1.62(-0.79%) |
Dec 07, 2018 | 208.14 | 210.85 | 203.57 | 204.88 | 5,483,400 | -3.08(-1.48%) |
Dec 06, 2018 | 207.05 | 208.12 | 202.92 | 207.96 | 8,294,867 | -2.16(-1.03%) |
Dec 04, 2018 | 220.13 | 220.28 | 209.71 | 210.12 | 7,689,700 | -10.69(-4.84%) |
Dec 03, 2018 | 221.98 | 223.59 | 218.95 | 220.81 | 5,092,858 | +2.57(+1.18%) |
Nov 30, 2018 | 217.23 | 219.08 | 216.93 | 218.24 | 5,153,100 | +0.54(+0.25%) |
Nov 29, 2018 | 215.85 | 219.38 | 215.80 | 217.70 | 3,832,531 | +0.20(+0.09%) |
Nov 28, 2018 | 213.00 | 217.64 | 212.44 | 217.50 | 3,923,074 | +4.97(+2.34%) |
Nov 27, 2018 | 209.82 | 212.84 | 209.51 | 212.53 | 4,049,379 | +1.90(+0.90%) |
Nov 26, 2018 | 209.30 | 211.00 | 208.64 | 210.63 | 3,852,942 | +3.56(+1.72%) |
Nov 23, 2018 | 209.25 | 209.99 | 207.03 | 207.07 | 2,273,900 | -3.79(-1.80%) |
Nov 21, 2018 | 210.86 | 210.86 | 210.86 | 0 | +0.15(+0.07%) | |
Nov 20, 2018 | 215.31 | 215.99 | 210.42 | 210.71 | 7,678,580 | -7.23(-3.32%) |
Nov 19, 2018 | 218.28 | 218.73 | 215.26 | 217.94 | 4,271,850 | -0.47(-0.22%) |
Nov 16, 2018 | 217.00 | 220.50 | 215.46 | 218.41 | 4,347,900 | +1.03(+0.47%) |
Nov 15, 2018 | 214.83 | 217.57 | 212.14 | 217.38 | 4,211,239 | +1.35(+0.62%) |
Nov 14, 2018 | 219.50 | 220.72 | 213.80 | 216.03 | 4,401,813 | -1.89(-0.87%) |
Nov 13, 2018 | 215.61 | 219.15 | 215.18 | 217.92 | 4,088,234 | +2.50(+1.16%) |
Nov 12, 2018 | 219.96 | 220.18 | 215.00 | 215.42 | 3,336,506 | -4.21(-1.92%) |
Nov 09, 2018 | 221.67 | 221.99 | 218.30 | 219.63 | 3,971,600 | -2.79(-1.25%) |
Nov 08, 2018 | 221.24 | 223.52 | 220.55 | 222.42 | 4,137,242 | +1.18(+0.53%) |
Nov 07, 2018 | 219.99 | 221.55 | 217.56 | 221.24 | 4,671,553 | +2.73(+1.25%) |
Nov 06, 2018 | 216.75 | 218.74 | 216.46 | 218.51 | 3,878,297 | +2.27(+1.05%) |
Nov 05, 2018 | 213.51 | 217.51 | 212.96 | 216.24 | 7,491,820 | +9.67(+4.68%) |
Nov 02, 2018 | 207.50 | 208.71 | 203.39 | 206.57 | 5,059,900 | +0.71(+0.34%) |
Nov 01, 2018 | 205.60 | 206.28 | 204.32 | 205.86 | 3,894,245 | +0.58(+0.28%) |
Oct 31, 2018 | 205.21 | 208.07 | 204.50 | 205.28 | 5,662,888 | +1.93(+0.95%) |
Oct 30, 2018 | 199.65 | 203.76 | 198.70 | 203.35 | 6,054,213 | +3.31(+1.65%) |
Oct 29, 2018 | 201.23 | 203.61 | 197.93 | 200.04 | 4,936,196 | +1.55(+0.78%) |
Oct 26, 2018 | 199.01 | 200.69 | 197.29 | 198.49 | 6,734,500 | -3.49(-1.73%) |
Oct 25, 2018 | 200.73 | 203.43 | 200.14 | 201.98 | 4,536,684 | +2.17(+1.09%) |
Oct 24, 2018 | 202.77 | 203.69 | 199.57 | 199.81 | 4,702,665 | -4.19(-2.05%) |
Oct 23, 2018 | 203.10 | 205.25 | 201.88 | 204.00 | 4,705,489 | -2.19(-1.06%) |
Oct 22, 2018 | 210.77 | 210.77 | 206.03 | 206.19 | 3,251,118 | -3.64(-1.73%) |
Oct 19, 2018 | 208.49 | 210.75 | 207.80 | 209.83 | 4,814,500 | +1.13(+0.54%) |
Oct 18, 2018 | 210.00 | 211.27 | 207.32 | 208.70 | 3,144,873 | -1.82(-0.86%) |
Oct 17, 2018 | 209.83 | 211.67 | 207.31 | 210.52 | 3,806,151 | +0.69(+0.33%) |
Oct 16, 2018 | 206.66 | 210.78 | 205.92 | 209.83 | 4,776,157 | +4.80(+2.34%) |
Oct 15, 2018 | 207.46 | 207.46 | 204.67 | 205.03 | 4,540,214 | -1.77(-0.86%) |
Oct 12, 2018 | 210.04 | 210.60 | 204.00 | 206.80 | 5,734,700 | +1.61(+0.78%) |
Oct 11, 2018 | 209.90 | 211.09 | 203.28 | 205.19 | 8,321,622 | -7.91(-3.71%) |
Oct 10, 2018 | 224.00 | 224.07 | 212.54 | 213.10 | 7,920,618 | -10.66(-4.76%) |
Oct 09, 2018 | 221.85 | 223.94 | 221.01 | 223.76 | 4,515,427 | +1.70(+0.77%) |
Oct 08, 2018 | 219.16 | 222.76 | 219.02 | 222.06 | 5,640,786 | +2.60(+1.18%) |
Oct 05, 2018 | 219.70 | 220.40 | 218.69 | 219.46 | 4,075,700 | +0.49(+0.22%) |
Oct 04, 2018 | 216.43 | 219.00 | 216.36 | 218.97 | 4,425,321 | +2.57(+1.19%) |
Oct 03, 2018 | 215.75 | 217.78 | 215.50 | 216.40 | 3,274,038 | +1.11(+0.52%) |
Oct 02, 2018 | 214.43 | 215.54 | 214.04 | 215.29 | 2,917,550 | +0.51(+0.24%) |
Oct 01, 2018 | 215.92 | 216.13 | 213.94 | 214.78 | 2,993,042 | +0.67(+0.31%) |
Sep 28, 2018 | 216.38 | 216.38 | 213.86 | 214.11 | 4,482,500 | -2.59(-1.20%) |
Sep 27, 2018 | 216.74 | 217.68 | 215.23 | 216.70 | 3,053,349 | +0.59(+0.27%) |
Sep 26, 2018 | 218.05 | 218.42 | 215.77 | 216.11 | 4,121,966 | -1.94(-0.89%) |
Sep 25, 2018 | 218.43 | 218.98 | 217.41 | 218.05 | 3,279,268 | -0.08(-0.04%) |
Sep 24, 2018 | 220.48 | 220.68 | 217.91 | 218.13 | 4,539,448 | -2.39(-1.08%) |
Sep 21, 2018 | 222.13 | 222.69 | 220.13 | 220.52 | 13,363,100 | -1.16(-0.52%) |
Sep 20, 2018 | 221.78 | 223.00 | 221.30 | 221.68 | 5,340,203 | +0.73(+0.33%) |
Sep 19, 2018 | 218.22 | 221.32 | 217.80 | 220.95 | 4,288,087 | +2.65(+1.21%) |
Sep 18, 2018 | 216.30 | 218.50 | 216.30 | 218.30 | 3,576,818 | +2.01(+0.93%) |
Sep 17, 2018 | 216.99 | 217.13 | 215.73 | 216.29 | 3,076,814 | -0.08(-0.04%) |
Sep 14, 2018 | 215.50 | 216.51 | 215.30 | 216.37 | 3,279,000 | +1.48(+0.69%) |
Sep 13, 2018 | 215.02 | 215.42 | 214.17 | 214.89 | 4,050,259 | +0.30(+0.14%) |
Sep 12, 2018 | 214.54 | 215.43 | 214.15 | 214.59 | 3,463,183 | -0.51(-0.24%) |
Sep 11, 2018 | 214.04 | 215.87 | 212.76 | 215.10 | 3,601,471 | -0.01(-0.00%) |
Sep 10, 2018 | 215.00 | 216.27 | 214.42 | 215.11 | 4,137,214 | +1.07(+0.50%) |
Sep 07, 2018 | 212.50 | 214.47 | 212.50 | 214.04 | 4,050,100 | +1.16(+0.54%) |
Sep 06, 2018 | 211.60 | 213.40 | 211.57 | 212.88 | 3,599,486 | +0.62(+0.29%) |
Sep 05, 2018 | 209.81 | 212.46 | 209.49 | 212.26 | 3,709,060 | +2.21(+1.05%) |
Sep 04, 2018 | 209.21 | 210.10 | 208.04 | 210.05 | 2,775,753 | +1.33(+0.64%) |
Aug 31, 2018 | 208.72 | 208.72 | 208.72 | 0 | -1.03(-0.49%) | |
Aug 30, 2018 | 211.08 | 211.30 | 209.67 | 209.75 | 4,734,307 | -1.52(-0.72%) |
Aug 29, 2018 | 211.00 | 211.32 | 210.18 | 211.27 | 3,176,666 | +0.50(+0.24%) |
Aug 28, 2018 | 210.88 | 211.20 | 210.01 | 210.77 | 2,885,193 | +0.26(+0.12%) |
Aug 27, 2018 | 208.56 | 210.75 | 208.52 | 210.51 | 3,166,364 | +2.53(+1.22%) |
Aug 24, 2018 | 207.75 | 208.16 | 207.33 | 207.98 | 2,415,700 | +0.74(+0.36%) |
Aug 23, 2018 | 207.58 | 207.79 | 206.66 | 207.24 | 2,362,277 | -0.09(-0.04%) |
Aug 22, 2018 | 207.63 | 207.97 | 206.96 | 207.33 | 2,454,354 | -1.16(-0.56%) |
Aug 21, 2018 | 208.81 | 209.35 | 208.10 | 208.49 | 2,665,014 | +0.03(+0.01%) |
Aug 20, 2018 | 208.43 | 209.54 | 207.83 | 208.46 | 2,527,089 | +0.32(+0.15%) |
Aug 17, 2018 | 207.57 | 208.47 | 206.92 | 208.14 | 2,749,900 | +0.58(+0.28%) |
Aug 16, 2018 | 205.39 | 207.62 | 204.60 | 207.56 | 3,576,464 | +3.06(+1.50%) |
Aug 15, 2018 | 205.01 | 205.49 | 203.57 | 204.50 | 3,547,217 | -1.33(-0.65%) |
Aug 14, 2018 | 205.30 | 206.48 | 204.90 | 205.83 | 2,774,546 | +0.66(+0.32%) |
Aug 13, 2018 | 206.63 | 207.01 | 205.04 | 205.17 | 3,838,069 | -1.46(-0.71%) |
Aug 10, 2018 | 207.30 | 207.77 | 205.59 | 206.63 | 4,383,100 | -2.47(-1.18%) |
Aug 09, 2018 | 209.00 | 209.65 | 208.72 | 209.10 | 4,685,387 | +0.16(+0.08%) |
Aug 08, 2018 | 208.81 | 209.71 | 208.43 | 208.94 | 3,868,990 | +0.22(+0.11%) |
Aug 07, 2018 | 207.50 | 209.94 | 207.15 | 208.72 | 6,159,900 | +2.66(+1.29%) |
Aug 06, 2018 | 204.89 | 208.11 | 204.62 | 206.06 | 6,672,509 | +5.82(+2.91%) |
Aug 03, 2018 | 198.50 | 200.42 | 198.12 | 200.24 | 5,027,900 | +2.18(+1.10%) |
Aug 02, 2018 | 197.20 | 198.76 | 196.77 | 198.06 | 3,269,426 | +0.21(+0.11%) |