Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 217.14 | 217.43 | 211.54 | 213.07 | 543,235 | -5.29(-2.42%) |
Jul 30, 2019 | 217.71 | 219.38 | 217.40 | 218.36 | 486,463 | -2.51(-1.14%) |
Jul 29, 2019 | 220.53 | 221.16 | 219.37 | 220.88 | 340,750 | +0.11(+0.05%) |
Jul 26, 2019 | 222.07 | 222.25 | 220.74 | 220.76 | 417,857 | +0.77(+0.35%) |
Jul 25, 2019 | 222.59 | 222.79 | 219.68 | 220.00 | 545,525 | -3.83(-1.71%) |
Jul 24, 2019 | 220.13 | 224.25 | 219.96 | 223.83 | 822,770 | +3.68(+1.67%) |
Jul 23, 2019 | 220.78 | 221.22 | 219.30 | 220.15 | 869,044 | +2.36(+1.08%) |
Jul 22, 2019 | 215.45 | 218.15 | 215.45 | 217.79 | 823,485 | +3.94(+1.84%) |
Jul 19, 2019 | 213.44 | 215.10 | 213.36 | 213.85 | 826,616 | -2.90(-1.34%) |
Jul 18, 2019 | 212.00 | 217.07 | 211.89 | 216.75 | 1,833,619 | +8.59(+4.13%) |
Jul 17, 2019 | 208.14 | 209.99 | 205.81 | 208.16 | 2,144,118 | +12.12(+6.18%) |
Jul 16, 2019 | 196.43 | 197.89 | 195.43 | 196.04 | 668,360 | -1.68(-0.85%) |
Jul 15, 2019 | 199.22 | 200.05 | 197.05 | 197.73 | 712,377 | -1.36(-0.68%) |
Jul 12, 2019 | 198.95 | 199.93 | 198.32 | 199.08 | 446,822 | -0.54(-0.27%) |
Jul 11, 2019 | 200.45 | 200.59 | 198.24 | 199.62 | 281,905 | +0.59(+0.30%) |
Jul 10, 2019 | 198.43 | 200.16 | 197.93 | 199.03 | 1,031,557 | +1.44(+0.73%) |
Jul 09, 2019 | 196.89 | 198.25 | 196.33 | 197.58 | 554,207 | -1.36(-0.68%) |
Jul 08, 2019 | 199.46 | 200.36 | 197.78 | 198.94 | 444,860 | -1.65(-0.82%) |
Jul 05, 2019 | 200.38 | 201.19 | 198.14 | 200.59 | 448,077 | -3.90(-1.91%) |
Jul 03, 2019 | 204.49 | 205.41 | 204.07 | 204.49 | 310,569 | -0.56(-0.28%) |
Jul 02, 2019 | 205.15 | 205.86 | 204.04 | 205.05 | 598,568 | -0.53(-0.26%) |
Jul 01, 2019 | 206.53 | 207.13 | 203.66 | 205.58 | 663,484 | +6.73(+3.39%) |
Jun 28, 2019 | 200.13 | 200.60 | 198.55 | 198.84 | 423,399 | +2.81(+1.43%) |
Jun 27, 2019 | 195.75 | 196.55 | 195.17 | 196.03 | 360,861 | +0.57(+0.29%) |
Jun 26, 2019 | 195.46 | 196.01 | 194.21 | 195.46 | 820,372 | +5.12(+2.69%) |
Jun 25, 2019 | 193.94 | 194.22 | 189.46 | 190.34 | 559,891 | -3.60(-1.85%) |
Jun 24, 2019 | 194.50 | 194.95 | 193.06 | 193.94 | 498,611 | +0.51(+0.26%) |
Jun 21, 2019 | 192.50 | 193.94 | 191.65 | 193.43 | 588,513 | +0.58(+0.30%) |
Jun 20, 2019 | 194.24 | 194.71 | 191.73 | 192.85 | 450,820 | +4.63(+2.46%) |
Jun 19, 2019 | 187.89 | 189.56 | 186.79 | 188.22 | 374,515 | +2.01(+1.08%) |
Jun 18, 2019 | 181.21 | 187.25 | 181.21 | 186.21 | 1,421,000 | +4.86(+2.68%) |
Jun 17, 2019 | 183.61 | 184.02 | 181.26 | 181.35 | 498,132 | -2.28(-1.24%) |
Jun 14, 2019 | 183.18 | 184.70 | 182.18 | 183.63 | 504,335 | -5.65(-2.99%) |
Jun 13, 2019 | 189.12 | 189.48 | 188.40 | 189.28 | 280,587 | +1.06(+0.56%) |
Jun 12, 2019 | 190.83 | 190.83 | 188.13 | 188.22 | 485,751 | -3.14(-1.64%) |
Jun 11, 2019 | 193.52 | 193.81 | 190.36 | 191.36 | 544,217 | +1.76(+0.93%) |
Jun 10, 2019 | 187.69 | 190.72 | 187.59 | 189.60 | 790,449 | +1.57(+0.83%) |
Jun 07, 2019 | 187.08 | 189.79 | 186.44 | 188.03 | 504,335 | +3.69(+2.00%) |
Jun 06, 2019 | 182.34 | 184.66 | 181.91 | 184.34 | 417,551 | +3.21(+1.77%) |
Jun 05, 2019 | 183.45 | 183.81 | 180.56 | 181.12 | 372,714 | -1.01(-0.56%) |
Jun 04, 2019 | 180.71 | 182.23 | 179.89 | 182.14 | 964,724 | +3.33(+1.86%) |
Jun 03, 2019 | 180.34 | 181.56 | 178.17 | 178.81 | 551,395 | -1.02(-0.57%) |
May 31, 2019 | 180.38 | 181.59 | 179.48 | 179.83 | 812,918 | -1.76(-0.97%) |
May 30, 2019 | 180.89 | 182.89 | 180.56 | 181.59 | 486,774 | +1.27(+0.71%) |
May 29, 2019 | 180.32 | 181.78 | 178.73 | 180.32 | 1,206,854 | -2.32(-1.27%) |
May 28, 2019 | 184.20 | 184.93 | 182.55 | 182.65 | 696,070 | +1.14(+0.63%) |
May 24, 2019 | 183.58 | 184.24 | 181.38 | 181.51 | 451,946 | -0.78(-0.43%) |
May 23, 2019 | 181.29 | 183.09 | 180.55 | 182.29 | 873,629 | -0.87(-0.48%) |
May 22, 2019 | 183.11 | 185.37 | 183.11 | 183.16 | 528,345 | -2.12(-1.15%) |
May 21, 2019 | 185.62 | 186.63 | 184.64 | 185.28 | 770,304 | +3.13(+1.72%) |
May 20, 2019 | 185.40 | 186.74 | 180.62 | 182.16 | 1,346,107 | -10.25(-5.33%) |
May 17, 2019 | 193.04 | 195.53 | 191.98 | 192.41 | 732,295 | -0.90(-0.47%) |
May 16, 2019 | 191.78 | 194.77 | 191.32 | 193.31 | 740,988 | +1.44(+0.75%) |
May 15, 2019 | 186.61 | 193.27 | 186.44 | 191.86 | 743,791 | +2.48(+1.31%) |
May 14, 2019 | 186.81 | 190.28 | 186.22 | 189.39 | 1,084,110 | +7.27(+3.99%) |
May 13, 2019 | 184.95 | 185.50 | 181.62 | 182.12 | 1,039,395 | -7.94(-4.18%) |
May 10, 2019 | 189.45 | 191.26 | 186.89 | 190.06 | 815,741 | -0.24(-0.13%) |
May 09, 2019 | 189.71 | 191.20 | 186.23 | 190.30 | 719,428 | -2.33(-1.21%) |
May 08, 2019 | 192.88 | 194.68 | 192.12 | 192.63 | 599,624 | +0.71(+0.37%) |
May 07, 2019 | 194.13 | 194.13 | 189.74 | 191.92 | 651,597 | -4.28(-2.18%) |
May 06, 2019 | 193.40 | 196.56 | 192.27 | 196.21 | 432,143 | -3.36(-1.68%) |
May 03, 2019 | 197.74 | 199.57 | 197.21 | 199.56 | 360,971 | +2.63(+1.34%) |
May 02, 2019 | 197.52 | 198.41 | 195.17 | 196.93 | 423,986 | -0.44(-0.22%) |
May 01, 2019 | 200.75 | 201.66 | 197.35 | 197.37 | 409,077 | -2.32(-1.16%) |
Apr 30, 2019 | 197.61 | 199.88 | 197.28 | 199.70 | 352,871 | +2.31(+1.17%) |
Apr 29, 2019 | 196.91 | 198.20 | 196.10 | 197.39 | 382,534 | -0.76(-0.38%) |
Apr 26, 2019 | 195.92 | 198.20 | 194.30 | 198.15 | 667,044 | +3.19(+1.64%) |
Apr 25, 2019 | 195.57 | 196.00 | 192.89 | 194.96 | 800,334 | +0.76(+0.39%) |
Apr 24, 2019 | 194.34 | 196.47 | 194.00 | 194.20 | 513,689 | +0.11(+0.06%) |
Apr 23, 2019 | 192.97 | 194.87 | 192.89 | 194.09 | 463,530 | -0.21(-0.11%) |
Apr 22, 2019 | 193.46 | 194.64 | 192.61 | 194.30 | 378,128 | -0.38(-0.19%) |
Apr 18, 2019 | 194.81 | 195.73 | 193.42 | 194.68 | 1,066,277 | +2.41(+1.25%) |
Apr 17, 2019 | 197.01 | 197.50 | 189.64 | 192.26 | 1,354,412 | -0.25(-0.13%) |
Apr 16, 2019 | 190.39 | 193.30 | 190.11 | 192.51 | 798,781 | +3.57(+1.89%) |
Apr 15, 2019 | 190.30 | 190.72 | 188.15 | 188.94 | 411,914 | -2.82(-1.47%) |
Apr 12, 2019 | 190.82 | 191.81 | 189.72 | 191.75 | 455,767 | +4.64(+2.48%) |
Apr 11, 2019 | 186.93 | 188.38 | 186.53 | 187.11 | 479,416 | -1.78(-0.94%) |
Apr 10, 2019 | 189.17 | 189.77 | 187.75 | 188.89 | 646,895 | -1.68(-0.88%) |
Apr 09, 2019 | 191.07 | 191.93 | 190.09 | 190.57 | 749,199 | -1.88(-0.98%) |
Apr 08, 2019 | 190.98 | 192.57 | 190.63 | 192.45 | 532,711 | +2.05(+1.08%) |
Apr 05, 2019 | 189.56 | 190.71 | 189.56 | 190.40 | 532,239 | +2.85(+1.52%) |
Apr 04, 2019 | 187.43 | 188.16 | 186.66 | 187.56 | 462,696 | +0.61(+0.32%) |
Apr 03, 2019 | 186.40 | 187.84 | 185.85 | 186.95 | 731,630 | +3.69(+2.01%) |
Apr 02, 2019 | 183.40 | 183.59 | 181.87 | 183.26 | 527,045 | +1.29(+0.71%) |
Apr 01, 2019 | 180.81 | 182.47 | 180.35 | 181.98 | 693,453 | +4.19(+2.36%) |
Mar 29, 2019 | 176.12 | 178.14 | 175.38 | 177.79 | 727,175 | +3.64(+2.09%) |
Mar 28, 2019 | 173.58 | 174.88 | 172.80 | 174.15 | 330,083 | +0.13(+0.08%) |
Mar 27, 2019 | 176.92 | 177.71 | 173.11 | 174.02 | 832,136 | -3.05(-1.72%) |
Mar 26, 2019 | 176.03 | 177.69 | 175.92 | 177.07 | 438,748 | +0.91(+0.51%) |
Mar 25, 2019 | 176.16 | 177.69 | 175.08 | 176.16 | 1,087,169 | -1.34(-0.76%) |
Mar 22, 2019 | 180.92 | 181.42 | 177.22 | 177.51 | 991,073 | -6.25(-3.40%) |
Mar 21, 2019 | 179.59 | 184.80 | 179.58 | 183.76 | 814,639 | +3.04(+1.69%) |
Mar 20, 2019 | 179.54 | 182.18 | 178.11 | 180.71 | 617,856 | +0.31(+0.17%) |
Mar 19, 2019 | 181.14 | 182.04 | 179.06 | 180.40 | 723,053 | +0.16(+0.09%) |
Mar 18, 2019 | 180.13 | 180.99 | 179.05 | 180.24 | 623,552 | -2.05(-1.13%) |
Mar 15, 2019 | 177.40 | 182.43 | 177.37 | 182.29 | 1,528,496 | +9.00(+5.19%) |
Mar 14, 2019 | 173.25 | 174.23 | 172.76 | 173.29 | 554,330 | +0.72(+0.42%) |
Mar 13, 2019 | 173.72 | 173.95 | 172.44 | 172.57 | 442,646 | +0.02(+0.01%) |
Mar 12, 2019 | 172.07 | 173.52 | 170.94 | 172.55 | 538,421 | +1.34(+0.78%) |
Mar 11, 2019 | 168.61 | 172.16 | 168.58 | 171.21 | 645,141 | +2.13(+1.26%) |
Mar 08, 2019 | 166.36 | 169.21 | 165.99 | 169.08 | 439,689 | +1.25(+0.74%) |
Mar 07, 2019 | 170.30 | 170.32 | 167.28 | 167.83 | 685,706 | -3.44(-2.01%) |
Mar 06, 2019 | 174.24 | 174.32 | 171.16 | 171.28 | 528,062 | -3.19(-1.83%) |
Mar 05, 2019 | 174.16 | 175.64 | 174.10 | 174.46 | 273,681 | -1.07(-0.61%) |
Mar 04, 2019 | 175.25 | 176.54 | 173.54 | 175.53 | 590,471 | +0.52(+0.30%) |
Mar 01, 2019 | 174.35 | 175.16 | 173.17 | 175.01 | 412,189 | +2.12(+1.23%) |
Feb 28, 2019 | 173.32 | 173.83 | 172.61 | 172.89 | 336,862 | -1.18(-0.68%) |
Feb 27, 2019 | 175.03 | 175.03 | 172.32 | 174.07 | 410,318 | -1.17(-0.67%) |
Feb 26, 2019 | 175.20 | 176.30 | 174.61 | 175.25 | 698,705 | -1.54(-0.87%) |
Feb 25, 2019 | 177.55 | 178.00 | 176.13 | 176.79 | 779,707 | +1.99(+1.14%) |
Feb 22, 2019 | 174.25 | 175.03 | 173.31 | 174.80 | 524,095 | +2.23(+1.29%) |
Feb 21, 2019 | 171.89 | 173.29 | 171.26 | 172.57 | 753,817 | -1.25(-0.72%) |
Feb 20, 2019 | 171.95 | 174.22 | 171.89 | 173.82 | 635,020 | +1.31(+0.76%) |
Feb 19, 2019 | 171.07 | 173.58 | 171.06 | 172.50 | 952,430 | -1.81(-1.04%) |
Feb 15, 2019 | 174.99 | 175.00 | 173.49 | 174.31 | 871,870 | +0.04(+0.02%) |
Feb 14, 2019 | 173.19 | 174.78 | 172.69 | 174.27 | 1,121,236 | +1.91(+1.11%) |
Feb 13, 2019 | 172.66 | 173.58 | 172.16 | 172.36 | 691,565 | -0.45(-0.26%) |
Feb 12, 2019 | 170.48 | 173.26 | 170.48 | 172.82 | 953,635 | +4.04(+2.39%) |
Feb 11, 2019 | 169.63 | 170.07 | 168.35 | 168.78 | 691,045 | -2.41(-1.41%) |
Feb 08, 2019 | 168.39 | 171.66 | 168.14 | 171.19 | 669,530 | -0.03(-0.02%) |
Feb 07, 2019 | 173.54 | 173.97 | 170.47 | 171.22 | 1,559,629 | -5.45(-3.08%) |
Feb 06, 2019 | 174.01 | 176.84 | 173.98 | 176.66 | 1,644,653 | +4.96(+2.89%) |
Feb 05, 2019 | 170.00 | 172.19 | 169.76 | 171.70 | 688,326 | +1.94(+1.14%) |
Feb 04, 2019 | 168.69 | 169.91 | 168.16 | 169.76 | 574,291 | +1.09(+0.64%) |
Feb 01, 2019 | 167.14 | 168.88 | 166.57 | 168.68 | 840,879 | +3.20(+1.93%) |
Jan 31, 2019 | 165.18 | 166.88 | 164.75 | 165.48 | 594,525 | -2.04(-1.22%) |
Jan 30, 2019 | 165.59 | 167.90 | 164.26 | 167.52 | 727,322 | +2.44(+1.48%) |
Jan 29, 2019 | 164.92 | 165.24 | 162.93 | 165.08 | 1,022,579 | +0.44(+0.26%) |
Jan 28, 2019 | 162.37 | 165.86 | 161.90 | 164.65 | 2,391,655 | -2.37(-1.42%) |
Jan 25, 2019 | 163.76 | 167.19 | 163.21 | 167.02 | 1,430,975 | +7.34(+4.59%) |
Jan 24, 2019 | 158.39 | 160.29 | 158.16 | 159.69 | 1,465,659 | +6.41(+4.18%) |
Jan 23, 2019 | 154.42 | 155.10 | 151.89 | 153.28 | 1,543,104 | +2.48(+1.64%) |
Jan 22, 2019 | 152.12 | 152.22 | 149.35 | 150.80 | 1,024,443 | -3.03(-1.97%) |
Jan 18, 2019 | 150.50 | 155.06 | 150.19 | 153.82 | 1,760,769 | +4.88(+3.28%) |
Jan 17, 2019 | 147.28 | 149.97 | 146.75 | 148.94 | 1,007,989 | +0.24(+0.16%) |
Jan 16, 2019 | 150.49 | 150.69 | 148.61 | 148.70 | 568,665 | -1.84(-1.22%) |
Jan 15, 2019 | 150.25 | 152.11 | 149.64 | 150.54 | 510,546 | +0.51(+0.34%) |
Jan 14, 2019 | 151.37 | 151.60 | 149.62 | 150.03 | 719,471 | -3.15(-2.06%) |
Jan 11, 2019 | 152.69 | 154.46 | 152.09 | 153.18 | 676,511 | -0.56(-0.36%) |
Jan 10, 2019 | 152.49 | 154.15 | 151.75 | 153.74 | 1,087,418 | -0.29(-0.19%) |
Jan 09, 2019 | 153.07 | 154.70 | 152.19 | 154.03 | 824,921 | +6.14(+4.15%) |
Jan 08, 2019 | 149.85 | 150.11 | 147.06 | 147.90 | 562,394 | -1.10(-0.74%) |
Jan 07, 2019 | 147.96 | 150.57 | 147.32 | 148.99 | 1,027,658 | +3.33(+2.28%) |
Jan 04, 2019 | 142.43 | 146.50 | 141.85 | 145.66 | 623,414 | +6.04(+4.33%) |
Jan 03, 2019 | 142.94 | 143.91 | 139.34 | 139.62 | 1,140,829 | -8.15(-5.52%) |
Jan 02, 2019 | 145.86 | 148.67 | 145.45 | 147.77 | 637,273 | +0.64(+0.44%) |
Dec 31, 2018 | 147.53 | 148.46 | 145.55 | 147.13 | 377,073 | +0.50(+0.34%) |
Dec 28, 2018 | 148.94 | 149.09 | 146.32 | 146.63 | 715,540 | +0.66(+0.45%) |
Dec 27, 2018 | 141.66 | 145.99 | 141.41 | 145.97 | 767,682 | +1.39(+0.96%) |
Dec 26, 2018 | 138.50 | 144.66 | 136.62 | 144.58 | 671,080 | +7.48(+5.46%) |
Dec 24, 2018 | 141.00 | 142.28 | 136.91 | 137.10 | 340,053 | -3.25(-2.32%) |
Dec 21, 2018 | 143.49 | 144.26 | 139.93 | 140.35 | 1,909,906 | -4.00(-2.77%) |
Dec 20, 2018 | 147.69 | 148.21 | 143.41 | 144.35 | 2,876,324 | -1.13(-0.78%) |
Dec 19, 2018 | 151.22 | 154.09 | 144.97 | 145.48 | 1,671,866 | -8.22(-5.35%) |
Dec 18, 2018 | 154.28 | 155.74 | 152.94 | 153.71 | 751,198 | +1.87(+1.23%) |
Dec 17, 2018 | 152.22 | 155.24 | 150.91 | 151.84 | 726,097 | -0.41(-0.27%) |
Dec 14, 2018 | 153.55 | 155.22 | 152.05 | 152.24 | 732,463 | -2.89(-1.86%) |
Dec 13, 2018 | 156.02 | 156.57 | 154.78 | 155.14 | 738,464 | -1.07(-0.68%) |
Dec 12, 2018 | 157.27 | 158.21 | 155.75 | 156.21 | 970,676 | +3.55(+2.32%) |
Dec 11, 2018 | 154.88 | 155.86 | 151.71 | 152.66 | 1,560,697 | +0.06(+0.04%) |
Dec 10, 2018 | 152.71 | 154.18 | 150.15 | 152.60 | 968,668 | +1.78(+1.18%) |
Dec 07, 2018 | 155.86 | 156.87 | 150.23 | 150.83 | 1,493,591 | -6.45(-4.10%) |
Dec 06, 2018 | 155.55 | 157.42 | 153.41 | 157.27 | 1,160,612 | -3.11(-1.94%) |
Dec 04, 2018 | 166.01 | 166.69 | 160.14 | 160.38 | 1,719,095 | -7.58(-4.51%) |
Dec 03, 2018 | 164.37 | 168.48 | 163.68 | 167.97 | 2,552,562 | +5.97(+3.68%) |
Nov 30, 2018 | 159.74 | 162.10 | 159.17 | 162.00 | 1,439,437 | -0.16(-0.10%) |
Nov 29, 2018 | 163.12 | 163.80 | 161.63 | 162.16 | 1,142,058 | -2.64(-1.60%) |
Nov 28, 2018 | 160.99 | 164.90 | 158.60 | 164.80 | 648,646 | +6.52(+4.12%) |
Nov 27, 2018 | 157.63 | 158.99 | 156.59 | 158.28 | 575,682 | -0.02(-0.01%) |
Nov 26, 2018 | 156.13 | 158.51 | 155.33 | 158.29 | 1,117,838 | +3.56(+2.30%) |
Nov 23, 2018 | 153.28 | 155.55 | 153.28 | 154.73 | 785,560 | -0.24(-0.15%) |
Nov 21, 2018 | 154.97 | 154.97 | 154.97 | 0 | +2.44(+1.60%) | |
Nov 20, 2018 | 148.47 | 154.19 | 148.04 | 152.53 | 2,248,214 | -2.14(-1.38%) |
Nov 19, 2018 | 159.07 | 159.34 | 154.47 | 154.66 | 1,560,756 | -5.11(-3.20%) |
Nov 16, 2018 | 160.81 | 161.71 | 158.72 | 159.77 | 3,275,515 | -7.37(-4.41%) |
Nov 15, 2018 | 160.21 | 167.15 | 159.74 | 167.14 | 2,144,399 | +3.84(+2.35%) |
Nov 14, 2018 | 164.12 | 165.06 | 162.64 | 163.31 | 1,234,076 | +1.74(+1.08%) |
Nov 13, 2018 | 160.56 | 164.21 | 160.24 | 161.57 | 1,515,836 | +1.79(+1.12%) |
Nov 12, 2018 | 160.85 | 160.99 | 157.94 | 159.78 | 3,054,903 | -6.15(-3.70%) |
Nov 09, 2018 | 163.14 | 166.26 | 162.38 | 165.93 | 1,848,876 | +0.48(+0.29%) |
Nov 08, 2018 | 165.76 | 167.68 | 164.69 | 165.44 | 2,000,556 | -2.30(-1.37%) |
Nov 07, 2018 | 168.53 | 168.78 | 166.48 | 167.74 | 1,099,408 | -0.01(-0.01%) |
Nov 06, 2018 | 164.80 | 167.98 | 164.55 | 167.75 | 1,580,014 | +4.32(+2.64%) |
Nov 05, 2018 | 163.08 | 164.03 | 160.45 | 163.43 | 600,113 | -2.01(-1.22%) |
Nov 02, 2018 | 168.35 | 168.93 | 163.39 | 165.44 | 1,003,026 | -0.69(-0.42%) |
Nov 01, 2018 | 161.70 | 166.45 | 160.39 | 166.13 | 1,430,867 | +3.18(+1.95%) |
Oct 31, 2018 | 161.63 | 163.65 | 160.71 | 162.96 | 773,626 | +3.42(+2.15%) |
Oct 30, 2018 | 157.04 | 160.17 | 156.62 | 159.53 | 1,382,966 | +5.08(+3.29%) |
Oct 29, 2018 | 159.32 | 160.44 | 151.63 | 154.46 | 788,485 | -2.69(-1.71%) |
Oct 26, 2018 | 155.43 | 159.93 | 153.41 | 157.14 | 926,447 | -2.68(-1.67%) |
Oct 25, 2018 | 156.14 | 161.00 | 154.76 | 159.82 | 1,129,367 | +10.29(+6.88%) |
Oct 24, 2018 | 158.17 | 158.55 | 149.33 | 149.53 | 2,054,828 | -13.98(-8.55%) |
Oct 23, 2018 | 158.39 | 164.90 | 158.13 | 163.51 | 1,333,525 | -3.19(-1.92%) |
Oct 22, 2018 | 166.83 | 167.36 | 164.75 | 166.71 | 548,534 | +0.54(+0.32%) |
Oct 19, 2018 | 166.58 | 168.51 | 164.23 | 166.17 | 783,128 | -0.64(-0.39%) |
Oct 18, 2018 | 172.43 | 172.83 | 166.25 | 166.81 | 896,572 | -8.10(-4.63%) |
Oct 17, 2018 | 177.34 | 178.92 | 173.31 | 174.92 | 1,808,143 | +3.11(+1.81%) |
Oct 16, 2018 | 168.65 | 172.30 | 168.08 | 171.81 | 870,975 | +7.91(+4.83%) |
Oct 15, 2018 | 163.96 | 165.56 | 163.40 | 163.89 | 711,397 | -0.88(-0.53%) |
Oct 12, 2018 | 165.89 | 166.72 | 162.00 | 164.77 | 958,284 | +2.36(+1.45%) |
Oct 11, 2018 | 166.48 | 170.35 | 160.34 | 162.41 | 1,761,314 | -0.13(-0.08%) |
Oct 10, 2018 | 165.08 | 166.89 | 162.47 | 162.54 | 1,603,391 | -10.43(-6.03%) |
Oct 09, 2018 | 170.82 | 173.92 | 170.55 | 172.97 | 630,437 | +1.20(+0.70%) |
Oct 08, 2018 | 171.12 | 172.90 | 169.89 | 171.77 | 638,699 | -2.00(-1.15%) |
Oct 05, 2018 | 175.76 | 176.78 | 171.68 | 173.76 | 730,983 | -3.47(-1.96%) |
Oct 04, 2018 | 180.52 | 180.65 | 174.81 | 177.23 | 645,616 | -4.11(-2.27%) |
Oct 03, 2018 | 180.82 | 181.85 | 179.58 | 181.34 | 874,300 | +1.56(+0.87%) |
Oct 02, 2018 | 178.00 | 181.85 | 178.00 | 179.78 | 445,339 | +0.08(+0.04%) |
Oct 01, 2018 | 180.46 | 182.02 | 179.17 | 179.71 | 547,659 | +1.95(+1.10%) |
Sep 28, 2018 | 175.41 | 178.00 | 175.34 | 177.76 | 644,885 | -0.68(-0.38%) |
Sep 27, 2018 | 177.85 | 179.48 | 177.50 | 178.44 | 315,912 | -0.06(-0.03%) |
Sep 26, 2018 | 176.61 | 180.86 | 176.41 | 178.50 | 741,431 | -1.33(-0.74%) |
Sep 25, 2018 | 181.64 | 181.85 | 178.84 | 179.83 | 545,630 | -1.19(-0.66%) |
Sep 24, 2018 | 180.35 | 181.13 | 179.10 | 181.02 | 538,762 | +2.87(+1.61%) |
Sep 21, 2018 | 179.10 | 179.73 | 177.71 | 178.15 | 1,181,038 | -2.89(-1.60%) |
Sep 20, 2018 | 180.76 | 181.58 | 179.48 | 181.04 | 593,511 | +2.31(+1.29%) |
Sep 19, 2018 | 176.50 | 178.95 | 176.12 | 178.74 | 1,114,633 | +2.34(+1.33%) |
Sep 18, 2018 | 174.63 | 177.37 | 174.63 | 176.39 | 726,598 | +3.29(+1.90%) |
Sep 17, 2018 | 174.01 | 174.94 | 172.78 | 173.10 | 608,135 | -1.19(-0.68%) |
Sep 14, 2018 | 173.43 | 174.92 | 172.32 | 174.29 | 1,158,509 | +2.22(+1.29%) |
Sep 13, 2018 | 172.36 | 174.56 | 171.27 | 172.07 | 2,585,963 | +6.27(+3.78%) |
Sep 12, 2018 | 167.70 | 167.80 | 163.27 | 165.80 | 3,273,274 | -7.56(-4.36%) |
Sep 11, 2018 | 172.50 | 173.81 | 171.39 | 173.37 | 645,714 | -2.17(-1.24%) |
Sep 10, 2018 | 177.39 | 177.47 | 174.51 | 175.54 | 1,061,709 | +4.54(+2.65%) |
Sep 07, 2018 | 171.31 | 174.37 | 170.44 | 171.00 | 940,938 | -3.38(-1.94%) |
Sep 06, 2018 | 181.11 | 181.65 | 173.42 | 174.39 | 2,221,395 | -10.09(-5.47%) |
Sep 05, 2018 | 187.01 | 187.34 | 183.60 | 184.47 | 670,236 | -4.12(-2.19%) |
Sep 04, 2018 | 188.19 | 188.99 | 186.56 | 188.60 | 732,492 | -5.27(-2.72%) |
Aug 31, 2018 | 193.86 | 193.86 | 193.86 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 194.17 | 195.56 | 193.56 | 194.00 | 373,176 | -1.53(-0.78%) |
Aug 29, 2018 | 194.36 | 196.25 | 194.30 | 195.54 | 424,698 | +0.12(+0.06%) |
Aug 28, 2018 | 196.29 | 196.71 | 193.76 | 195.41 | 462,804 | -1.80(-0.91%) |
Aug 27, 2018 | 194.91 | 197.81 | 194.27 | 197.21 | 577,708 | +5.30(+2.76%) |
Aug 24, 2018 | 190.69 | 192.09 | 190.53 | 191.91 | 319,322 | +3.25(+1.72%) |
Aug 23, 2018 | 190.82 | 191.19 | 188.48 | 188.65 | 396,244 | -1.20(-0.63%) |
Aug 22, 2018 | 189.22 | 190.18 | 188.34 | 189.85 | 408,145 | +0.30(+0.16%) |
Aug 21, 2018 | 188.91 | 190.61 | 188.61 | 189.55 | 739,388 | +0.94(+0.50%) |
Aug 20, 2018 | 187.98 | 189.04 | 186.74 | 188.61 | 569,368 | +2.00(+1.07%) |
Aug 17, 2018 | 184.12 | 186.88 | 183.32 | 186.60 | 773,080 | -0.46(-0.25%) |
Aug 16, 2018 | 187.45 | 188.71 | 186.51 | 187.06 | 1,322,764 | +0.68(+0.37%) |
Aug 15, 2018 | 190.29 | 190.60 | 185.14 | 186.38 | 1,355,346 | -8.01(-4.12%) |
Aug 14, 2018 | 195.84 | 196.02 | 193.75 | 194.39 | 432,407 | +0.86(+0.44%) |
Aug 13, 2018 | 193.73 | 194.80 | 193.34 | 193.53 | 967,172 | +0.77(+0.40%) |
Aug 10, 2018 | 193.57 | 194.38 | 191.59 | 192.77 | 900,534 | -4.99(-2.52%) |
Aug 09, 2018 | 201.59 | 201.75 | 197.62 | 197.76 | 1,075,430 | -3.62(-1.80%) |
Aug 08, 2018 | 201.99 | 202.67 | 201.28 | 201.38 | 520,229 | -0.53(-0.26%) |
Aug 07, 2018 | 202.83 | 203.27 | 201.35 | 201.91 | 568,605 | -0.01(-0.00%) |
Aug 06, 2018 | 201.37 | 202.10 | 200.79 | 201.92 | 529,949 | -1.14(-0.56%) |
Aug 03, 2018 | 202.38 | 203.20 | 200.76 | 203.06 | 482,421 | -0.98(-0.48%) |
Aug 02, 2018 | 201.07 | 204.33 | 200.62 | 204.04 | 649,281 | +1.81(+0.89%) |