Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 193.62 | 194.67 | 190.98 | 192.62 | 409,332 | -1.38(-0.71%) |
Jul 30, 2019 | 192.04 | 194.26 | 191.23 | 194.00 | 387,321 | +0.20(+0.10%) |
Jul 29, 2019 | 193.80 | 194.33 | 193.11 | 193.80 | 168,629 | -0.03(-0.02%) |
Jul 26, 2019 | 192.01 | 194.39 | 192.01 | 193.83 | 147,900 | +1.49(+0.77%) |
Jul 25, 2019 | 193.10 | 193.81 | 191.89 | 192.34 | 288,186 | -1.49(-0.77%) |
Jul 24, 2019 | 191.23 | 195.28 | 190.94 | 193.83 | 209,651 | +1.16(+0.60%) |
Jul 23, 2019 | 192.21 | 192.82 | 191.34 | 192.67 | 206,068 | +1.55(+0.81%) |
Jul 22, 2019 | 190.94 | 192.21 | 190.70 | 191.12 | 204,378 | +0.35(+0.18%) |
Jul 19, 2019 | 190.59 | 192.04 | 190.43 | 190.77 | 97,500 | +1.21(+0.64%) |
Jul 18, 2019 | 187.79 | 189.65 | 187.73 | 189.56 | 96,341 | +2.37(+1.27%) |
Jul 17, 2019 | 191.77 | 192.39 | 187.11 | 187.19 | 224,263 | -6.97(-3.59%) |
Jul 16, 2019 | 192.00 | 195.65 | 191.73 | 194.16 | 360,753 | +3.51(+1.84%) |
Jul 15, 2019 | 191.46 | 191.68 | 190.20 | 190.65 | 55,371 | -0.74(-0.39%) |
Jul 12, 2019 | 188.22 | 191.68 | 188.22 | 191.39 | 164,300 | +4.47(+2.39%) |
Jul 11, 2019 | 185.08 | 187.41 | 184.63 | 186.92 | 453,978 | +1.78(+0.96%) |
Jul 10, 2019 | 186.51 | 187.95 | 184.82 | 185.14 | 186,219 | -0.86(-0.46%) |
Jul 09, 2019 | 186.32 | 187.00 | 185.38 | 186.00 | 145,130 | -1.40(-0.75%) |
Jul 08, 2019 | 187.30 | 188.39 | 186.70 | 187.40 | 89,256 | -1.28(-0.68%) |
Jul 05, 2019 | 187.99 | 188.85 | 186.26 | 188.68 | 130,500 | -0.71(-0.37%) |
Jul 03, 2019 | 187.98 | 189.54 | 187.58 | 189.39 | 165,600 | +1.95(+1.04%) |
Jul 02, 2019 | 189.06 | 189.25 | 186.83 | 187.44 | 379,912 | -1.62(-0.85%) |
Jul 01, 2019 | 190.04 | 191.48 | 187.98 | 189.06 | 160,820 | +0.87(+0.46%) |
Jun 28, 2019 | 186.30 | 188.42 | 186.30 | 188.19 | 132,800 | +2.72(+1.47%) |
Jun 27, 2019 | 183.63 | 186.36 | 183.61 | 185.47 | 187,170 | +2.34(+1.28%) |
Jun 26, 2019 | 182.59 | 183.66 | 181.78 | 183.12 | 143,934 | +1.22(+0.67%) |
Jun 25, 2019 | 183.80 | 183.80 | 181.37 | 181.91 | 103,802 | -1.54(-0.84%) |
Jun 24, 2019 | 185.21 | 186.16 | 183.36 | 183.45 | 281,935 | -2.86(-1.54%) |
Jun 21, 2019 | 186.90 | 188.55 | 186.14 | 186.31 | 187,200 | -1.01(-0.54%) |
Jun 20, 2019 | 187.45 | 188.62 | 186.14 | 187.32 | 72,784 | +1.30(+0.70%) |
Jun 19, 2019 | 186.24 | 186.35 | 184.72 | 186.02 | 95,319 | +0.38(+0.20%) |
Jun 18, 2019 | 184.73 | 186.89 | 184.06 | 185.64 | 236,995 | +2.18(+1.19%) |
Jun 17, 2019 | 184.92 | 185.24 | 183.33 | 183.46 | 96,705 | -2.48(-1.33%) |
Jun 14, 2019 | 186.33 | 186.61 | 184.53 | 185.94 | 140,300 | -0.77(-0.41%) |
Jun 13, 2019 | 185.42 | 187.06 | 185.42 | 186.71 | 186,540 | +1.86(+1.01%) |
Jun 12, 2019 | 183.96 | 185.11 | 183.95 | 184.85 | 60,841 | +0.83(+0.45%) |
Jun 11, 2019 | 185.44 | 186.50 | 183.13 | 184.02 | 189,937 | -0.67(-0.36%) |
Jun 10, 2019 | 184.45 | 186.97 | 184.45 | 184.69 | 272,648 | +1.69(+0.92%) |
Jun 07, 2019 | 182.77 | 184.46 | 182.62 | 183.00 | 190,600 | +1.10(+0.60%) |
Jun 06, 2019 | 182.97 | 183.22 | 180.64 | 181.90 | 338,794 | -1.60(-0.87%) |
Jun 05, 2019 | 182.83 | 183.79 | 182.18 | 183.50 | 407,995 | +1.56(+0.86%) |
Jun 04, 2019 | 177.66 | 182.02 | 177.66 | 181.94 | 612,404 | +5.97(+3.39%) |
Jun 03, 2019 | 175.05 | 178.13 | 175.05 | 175.97 | 139,790 | +0.38(+0.22%) |
May 31, 2019 | 176.18 | 177.00 | 175.30 | 175.59 | 273,000 | -3.38(-1.89%) |
May 30, 2019 | 179.16 | 180.36 | 177.87 | 178.97 | 162,251 | +0.09(+0.05%) |
May 29, 2019 | 179.25 | 180.00 | 178.04 | 178.88 | 260,426 | -1.34(-0.74%) |
May 28, 2019 | 182.00 | 182.92 | 180.22 | 180.22 | 397,943 | -2.42(-1.33%) |
May 24, 2019 | 184.02 | 184.54 | 181.39 | 182.64 | 126,500 | -0.56(-0.31%) |
May 23, 2019 | 184.15 | 184.15 | 181.64 | 183.20 | 501,458 | -3.03(-1.63%) |
May 22, 2019 | 188.76 | 189.03 | 185.75 | 186.23 | 245,164 | -3.11(-1.64%) |
May 21, 2019 | 189.61 | 190.42 | 189.10 | 189.34 | 255,638 | +0.82(+0.43%) |
May 20, 2019 | 187.92 | 189.30 | 187.34 | 188.52 | 209,198 | -0.52(-0.28%) |
May 17, 2019 | 189.11 | 191.31 | 188.67 | 189.04 | 117,000 | -1.88(-0.98%) |
May 16, 2019 | 189.36 | 191.84 | 188.62 | 190.92 | 159,642 | +2.33(+1.24%) |
May 15, 2019 | 186.80 | 189.05 | 186.07 | 188.59 | 172,153 | +0.37(+0.20%) |
May 14, 2019 | 186.18 | 189.48 | 186.18 | 188.22 | 146,949 | +2.70(+1.46%) |
May 13, 2019 | 187.11 | 187.30 | 184.19 | 185.52 | 225,010 | -5.28(-2.77%) |
May 10, 2019 | 190.08 | 191.54 | 186.76 | 190.80 | 95,800 | -0.53(-0.28%) |
May 09, 2019 | 190.50 | 191.60 | 188.80 | 191.33 | 128,825 | -0.15(-0.08%) |
May 08, 2019 | 191.53 | 193.62 | 191.46 | 191.48 | 337,142 | -0.54(-0.28%) |
May 07, 2019 | 194.25 | 194.25 | 190.03 | 192.02 | 599,962 | -4.19(-2.14%) |
May 06, 2019 | 193.39 | 196.76 | 193.00 | 196.21 | 97,903 | -1.04(-0.53%) |
May 03, 2019 | 195.26 | 197.66 | 195.26 | 197.25 | 138,500 | +3.15(+1.62%) |
May 02, 2019 | 191.57 | 194.89 | 191.35 | 194.10 | 324,046 | +2.38(+1.24%) |
May 01, 2019 | 194.71 | 195.01 | 191.63 | 191.72 | 760,605 | -3.31(-1.70%) |
Apr 30, 2019 | 194.10 | 195.64 | 192.63 | 195.03 | 86,906 | +0.72(+0.37%) |
Apr 29, 2019 | 195.57 | 195.57 | 193.75 | 194.31 | 162,181 | -1.30(-0.66%) |
Apr 26, 2019 | 194.95 | 195.86 | 194.02 | 195.61 | 145,000 | +0.69(+0.35%) |
Apr 25, 2019 | 198.37 | 198.49 | 194.76 | 194.92 | 249,874 | -4.61(-2.31%) |
Apr 24, 2019 | 198.17 | 200.42 | 198.17 | 199.53 | 81,061 | +1.68(+0.85%) |
Apr 23, 2019 | 197.45 | 198.27 | 196.96 | 197.85 | 78,338 | +0.44(+0.22%) |
Apr 22, 2019 | 197.69 | 197.98 | 196.44 | 197.41 | 56,724 | -0.16(-0.08%) |
Apr 18, 2019 | 197.50 | 198.65 | 197.07 | 197.57 | 147,500 | +0.98(+0.50%) |
Apr 17, 2019 | 197.76 | 197.97 | 195.89 | 196.59 | 214,243 | +1.88(+0.97%) |
Apr 16, 2019 | 194.39 | 195.01 | 193.24 | 194.71 | 142,764 | +0.11(+0.06%) |
Apr 15, 2019 | 196.44 | 196.45 | 194.35 | 194.60 | 134,865 | -1.76(-0.90%) |
Apr 12, 2019 | 195.00 | 196.36 | 194.82 | 196.36 | 162,100 | +2.38(+1.23%) |
Apr 11, 2019 | 192.91 | 194.32 | 192.80 | 193.98 | 280,539 | +1.57(+0.82%) |
Apr 10, 2019 | 191.82 | 192.72 | 190.58 | 192.41 | 300,408 | +0.99(+0.52%) |
Apr 09, 2019 | 192.05 | 192.19 | 190.86 | 191.42 | 247,299 | -1.84(-0.95%) |
Apr 08, 2019 | 191.89 | 193.41 | 191.89 | 193.26 | 190,176 | +0.26(+0.13%) |
Apr 05, 2019 | 192.55 | 193.78 | 192.13 | 193.00 | 125,400 | +0.81(+0.42%) |
Apr 04, 2019 | 191.40 | 193.14 | 191.10 | 192.19 | 253,517 | +0.79(+0.41%) |
Apr 03, 2019 | 191.51 | 193.59 | 190.99 | 191.40 | 124,953 | +0.19(+0.10%) |
Apr 02, 2019 | 192.07 | 192.40 | 190.81 | 191.21 | 359,584 | -0.22(-0.11%) |
Apr 01, 2019 | 189.24 | 191.72 | 187.92 | 191.43 | 271,966 | +4.17(+2.23%) |
Mar 29, 2019 | 186.50 | 188.17 | 186.50 | 187.26 | 219,600 | +1.65(+0.89%) |
Mar 28, 2019 | 183.82 | 185.80 | 183.73 | 185.61 | 490,171 | +2.16(+1.18%) |
Mar 27, 2019 | 181.87 | 184.01 | 181.82 | 183.45 | 725,627 | +1.67(+0.92%) |
Mar 26, 2019 | 181.29 | 182.07 | 180.39 | 181.78 | 270,641 | +1.89(+1.05%) |
Mar 25, 2019 | 180.53 | 182.12 | 179.55 | 179.89 | 1,225,904 | -0.91(-0.50%) |
Mar 22, 2019 | 183.72 | 183.94 | 180.69 | 180.80 | 1,024,700 | -4.28(-2.31%) |
Mar 21, 2019 | 181.85 | 185.41 | 181.85 | 185.08 | 443,955 | +2.57(+1.41%) |
Mar 20, 2019 | 183.19 | 183.92 | 181.13 | 182.51 | 361,031 | -3.01(-1.62%) |
Mar 19, 2019 | 188.77 | 188.86 | 185.01 | 185.52 | 603,561 | -2.41(-1.28%) |
Mar 18, 2019 | 186.18 | 187.98 | 185.52 | 187.93 | 444,402 | +1.62(+0.87%) |
Mar 15, 2019 | 187.15 | 187.88 | 185.81 | 186.31 | 388,900 | -0.34(-0.18%) |
Mar 14, 2019 | 187.10 | 187.38 | 185.65 | 186.65 | 273,303 | -0.48(-0.26%) |
Mar 13, 2019 | 185.39 | 188.39 | 185.39 | 187.13 | 306,688 | +1.90(+1.03%) |
Mar 12, 2019 | 186.60 | 186.60 | 184.54 | 185.23 | 275,556 | -0.90(-0.48%) |
Mar 11, 2019 | 182.08 | 186.16 | 182.04 | 186.13 | 493,382 | +3.48(+1.91%) |
Mar 08, 2019 | 181.85 | 182.69 | 180.45 | 182.65 | 1,002,100 | -0.68(-0.37%) |
Mar 07, 2019 | 184.94 | 184.94 | 182.38 | 183.33 | 463,392 | -1.76(-0.95%) |
Mar 06, 2019 | 186.59 | 186.59 | 184.82 | 185.09 | 222,796 | -0.99(-0.53%) |
Mar 05, 2019 | 187.70 | 187.91 | 186.01 | 186.08 | 264,047 | -1.52(-0.81%) |
Mar 04, 2019 | 189.56 | 190.53 | 186.40 | 187.60 | 306,806 | -1.20(-0.64%) |
Mar 01, 2019 | 189.05 | 190.24 | 187.67 | 188.80 | 316,800 | +0.01(+0.01%) |
Feb 28, 2019 | 188.80 | 189.17 | 187.93 | 188.79 | 142,061 | -0.30(-0.16%) |
Feb 27, 2019 | 189.19 | 189.96 | 187.98 | 189.09 | 193,002 | -0.93(-0.49%) |
Feb 26, 2019 | 189.99 | 191.39 | 189.94 | 190.02 | 82,825 | -0.68(-0.36%) |
Feb 25, 2019 | 191.95 | 192.26 | 190.65 | 190.70 | 89,679 | -0.03(-0.02%) |
Feb 22, 2019 | 192.11 | 192.11 | 189.02 | 190.73 | 173,100 | -0.68(-0.36%) |
Feb 21, 2019 | 191.70 | 192.16 | 190.77 | 191.41 | 70,775 | +0.06(+0.03%) |
Feb 20, 2019 | 190.72 | 191.92 | 190.37 | 191.35 | 191,218 | +0.12(+0.06%) |
Feb 19, 2019 | 189.20 | 192.27 | 189.20 | 191.23 | 204,722 | +0.90(+0.47%) |
Feb 15, 2019 | 189.74 | 190.88 | 189.34 | 190.33 | 281,700 | +0.64(+0.33%) |
Feb 14, 2019 | 188.08 | 190.34 | 187.85 | 189.69 | 282,990 | +0.76(+0.40%) |
Feb 13, 2019 | 188.32 | 189.31 | 187.94 | 188.93 | 80,716 | +0.94(+0.50%) |
Feb 12, 2019 | 186.58 | 188.81 | 186.56 | 187.99 | 188,207 | +2.59(+1.40%) |
Feb 11, 2019 | 183.58 | 185.71 | 183.58 | 185.40 | 163,699 | +2.19(+1.20%) |
Feb 08, 2019 | 182.11 | 183.21 | 180.85 | 183.21 | 136,800 | -0.26(-0.14%) |
Feb 07, 2019 | 183.01 | 184.31 | 182.11 | 183.47 | 102,978 | -0.58(-0.32%) |
Feb 06, 2019 | 183.83 | 184.76 | 183.34 | 184.05 | 148,049 | -0.33(-0.18%) |
Feb 05, 2019 | 184.32 | 184.50 | 183.42 | 184.38 | 87,930 | +0.76(+0.41%) |
Feb 04, 2019 | 182.11 | 183.62 | 181.34 | 183.62 | 113,487 | +1.55(+0.85%) |
Feb 01, 2019 | 181.12 | 182.99 | 180.24 | 182.07 | 176,200 | +1.23(+0.68%) |
Jan 31, 2019 | 181.57 | 181.73 | 179.68 | 180.84 | 130,447 | -0.43(-0.24%) |
Jan 30, 2019 | 180.13 | 181.98 | 178.28 | 181.27 | 130,968 | +2.10(+1.17%) |
Jan 29, 2019 | 177.76 | 179.58 | 177.76 | 179.17 | 88,685 | +0.93(+0.52%) |
Jan 28, 2019 | 176.42 | 178.34 | 176.32 | 178.24 | 284,777 | -0.13(-0.07%) |
Jan 25, 2019 | 177.85 | 179.15 | 177.00 | 178.37 | 198,800 | +1.44(+0.81%) |
Jan 24, 2019 | 177.07 | 177.64 | 175.80 | 176.93 | 298,002 | +1.98(+1.13%) |
Jan 23, 2019 | 177.10 | 177.48 | 173.23 | 174.95 | 365,377 | -1.61(-0.91%) |
Jan 22, 2019 | 178.64 | 178.69 | 175.81 | 176.56 | 440,852 | -3.42(-1.90%) |
Jan 18, 2019 | 177.09 | 180.34 | 176.81 | 179.98 | 477,200 | +4.57(+2.61%) |
Jan 17, 2019 | 172.77 | 176.15 | 172.41 | 175.41 | 253,818 | +2.67(+1.55%) |
Jan 16, 2019 | 173.55 | 174.66 | 172.55 | 172.74 | 123,369 | +0.84(+0.49%) |
Jan 15, 2019 | 173.09 | 173.76 | 170.99 | 171.90 | 171,532 | -1.29(-0.74%) |
Jan 14, 2019 | 172.24 | 173.61 | 170.70 | 173.19 | 53,534 | +0.15(+0.09%) |
Jan 11, 2019 | 172.16 | 173.74 | 171.37 | 173.04 | 117,400 | -0.11(-0.06%) |
Jan 10, 2019 | 170.13 | 173.25 | 169.12 | 173.15 | 101,132 | +0.74(+0.43%) |
Jan 09, 2019 | 170.57 | 172.85 | 170.12 | 172.41 | 226,091 | +2.52(+1.48%) |
Jan 08, 2019 | 170.19 | 171.77 | 168.58 | 169.89 | 560,188 | +2.67(+1.60%) |
Jan 07, 2019 | 165.30 | 168.33 | 165.00 | 167.22 | 190,478 | +1.31(+0.79%) |
Jan 04, 2019 | 161.91 | 166.51 | 161.91 | 165.91 | 222,500 | +6.18(+3.87%) |
Jan 03, 2019 | 164.00 | 164.19 | 159.24 | 159.73 | 196,300 | -5.73(-3.46%) |
Jan 02, 2019 | 162.66 | 166.10 | 161.76 | 165.46 | 233,792 | +0.45(+0.27%) |
Dec 31, 2018 | 164.59 | 165.35 | 163.27 | 165.01 | 177,700 | +1.21(+0.74%) |
Dec 28, 2018 | 165.34 | 166.55 | 163.21 | 163.80 | 447,500 | -0.92(-0.56%) |
Dec 27, 2018 | 161.90 | 164.81 | 158.88 | 164.72 | 247,551 | +1.02(+0.62%) |
Dec 26, 2018 | 156.89 | 163.80 | 155.64 | 163.70 | 184,087 | +8.31(+5.35%) |
Dec 24, 2018 | 158.41 | 159.55 | 155.24 | 155.39 | 178,600 | -4.24(-2.66%) |
Dec 21, 2018 | 163.11 | 164.37 | 159.39 | 159.63 | 180,800 | -2.80(-1.72%) |
Dec 20, 2018 | 163.66 | 165.33 | 160.87 | 162.43 | 313,940 | -2.21(-1.34%) |
Dec 19, 2018 | 167.07 | 171.46 | 163.84 | 164.64 | 423,077 | -5.32(-3.13%) |
Dec 18, 2018 | 170.59 | 171.85 | 169.13 | 169.96 | 329,951 | +0.72(+0.43%) |
Dec 17, 2018 | 170.60 | 171.66 | 168.41 | 169.24 | 462,451 | -2.59(-1.51%) |
Dec 14, 2018 | 173.35 | 174.89 | 171.32 | 171.83 | 378,000 | -2.80(-1.60%) |
Dec 13, 2018 | 177.98 | 178.15 | 173.31 | 174.63 | 448,003 | -2.89(-1.63%) |
Dec 12, 2018 | 179.71 | 180.49 | 177.48 | 177.52 | 213,657 | +0.04(+0.02%) |
Dec 11, 2018 | 180.24 | 181.15 | 176.31 | 177.48 | 272,054 | -0.68(-0.38%) |
Dec 10, 2018 | 179.02 | 179.44 | 174.64 | 178.16 | 290,341 | -1.29(-0.72%) |
Dec 07, 2018 | 186.06 | 187.48 | 179.03 | 179.45 | 297,500 | -7.50(-4.01%) |
Dec 06, 2018 | 184.01 | 187.19 | 182.69 | 186.95 | 355,269 | -0.21(-0.11%) |
Dec 04, 2018 | 194.30 | 194.30 | 185.77 | 187.16 | 782,400 | -8.57(-4.38%) |
Dec 03, 2018 | 197.12 | 199.09 | 195.16 | 195.73 | 271,089 | +0.45(+0.23%) |
Nov 30, 2018 | 192.28 | 195.50 | 192.28 | 195.28 | 164,500 | +2.55(+1.32%) |
Nov 29, 2018 | 194.18 | 194.55 | 192.37 | 192.73 | 131,220 | -1.47(-0.76%) |
Nov 28, 2018 | 189.96 | 194.20 | 189.43 | 194.20 | 286,471 | +4.76(+2.51%) |
Nov 27, 2018 | 188.75 | 189.61 | 187.55 | 189.44 | 185,941 | +0.49(+0.26%) |
Nov 26, 2018 | 188.75 | 189.26 | 187.57 | 188.95 | 126,410 | +1.96(+1.05%) |
Nov 23, 2018 | 185.97 | 188.18 | 185.97 | 186.99 | 94,200 | +0.19(+0.10%) |
Nov 21, 2018 | 186.80 | 186.80 | 186.80 | 0 | +2.68(+1.46%) | |
Nov 20, 2018 | 187.66 | 187.66 | 183.49 | 184.12 | 386,010 | -5.83(-3.07%) |
Nov 19, 2018 | 190.54 | 191.05 | 188.80 | 189.95 | 149,142 | -0.94(-0.49%) |
Nov 16, 2018 | 190.84 | 191.90 | 189.57 | 190.89 | 231,900 | -0.43(-0.22%) |
Nov 15, 2018 | 187.79 | 191.91 | 186.17 | 191.32 | 243,362 | +2.86(+1.52%) |
Nov 14, 2018 | 189.15 | 191.11 | 186.77 | 188.46 | 142,881 | +0.48(+0.26%) |
Nov 13, 2018 | 187.11 | 190.05 | 186.90 | 187.98 | 156,446 | +1.20(+0.64%) |
Nov 12, 2018 | 190.25 | 190.25 | 186.47 | 186.78 | 143,740 | -2.58(-1.36%) |
Nov 09, 2018 | 191.36 | 191.78 | 188.33 | 189.36 | 126,700 | -2.57(-1.34%) |
Nov 08, 2018 | 192.00 | 193.09 | 190.96 | 191.93 | 140,588 | -0.95(-0.49%) |
Nov 07, 2018 | 189.44 | 193.07 | 189.34 | 192.88 | 148,578 | +4.24(+2.25%) |
Nov 06, 2018 | 185.10 | 188.69 | 185.10 | 188.64 | 97,941 | +2.13(+1.14%) |
Nov 05, 2018 | 186.50 | 187.34 | 185.38 | 186.51 | 107,431 | +0.02(+0.01%) |
Nov 02, 2018 | 188.06 | 189.29 | 185.40 | 186.49 | 253,500 | -0.08(-0.04%) |
Nov 01, 2018 | 183.97 | 187.20 | 183.37 | 186.57 | 238,240 | +3.36(+1.83%) |
Oct 31, 2018 | 185.01 | 186.27 | 183.09 | 183.21 | 337,918 | +0.19(+0.10%) |
Oct 30, 2018 | 177.06 | 183.29 | 177.06 | 183.02 | 230,033 | +5.03(+2.83%) |
Oct 29, 2018 | 180.97 | 182.67 | 175.50 | 177.99 | 300,109 | -1.15(-0.64%) |
Oct 26, 2018 | 178.74 | 180.49 | 176.50 | 179.14 | 344,600 | -2.27(-1.25%) |
Oct 25, 2018 | 177.85 | 182.83 | 177.85 | 181.41 | 229,302 | +3.30(+1.85%) |
Oct 24, 2018 | 184.15 | 185.24 | 177.78 | 178.11 | 540,180 | -6.07(-3.30%) |
Oct 23, 2018 | 185.52 | 185.55 | 181.04 | 184.18 | 532,896 | -3.49(-1.86%) |
Oct 22, 2018 | 187.97 | 188.59 | 186.09 | 187.67 | 168,727 | -0.05(-0.03%) |
Oct 19, 2018 | 188.39 | 188.83 | 186.66 | 187.72 | 359,800 | +0.55(+0.29%) |
Oct 18, 2018 | 191.48 | 191.48 | 186.61 | 187.17 | 503,671 | -5.02(-2.61%) |
Oct 17, 2018 | 194.62 | 195.00 | 190.55 | 192.19 | 358,825 | -1.12(-0.58%) |
Oct 16, 2018 | 190.82 | 193.53 | 190.04 | 193.31 | 333,137 | +3.55(+1.87%) |
Oct 15, 2018 | 186.65 | 190.66 | 186.65 | 189.76 | 107,617 | +1.08(+0.57%) |
Oct 12, 2018 | 189.32 | 190.78 | 186.56 | 188.68 | 363,100 | +1.67(+0.89%) |
Oct 11, 2018 | 190.31 | 191.75 | 185.96 | 187.01 | 491,398 | -2.77(-1.46%) |
Oct 10, 2018 | 197.21 | 197.21 | 189.63 | 189.78 | 660,450 | -7.93(-4.01%) |
Oct 09, 2018 | 200.78 | 201.61 | 197.60 | 197.71 | 218,575 | -3.76(-1.87%) |
Oct 08, 2018 | 200.41 | 202.20 | 198.93 | 201.47 | 395,749 | -0.10(-0.05%) |
Oct 05, 2018 | 203.08 | 203.15 | 200.28 | 201.57 | 160,800 | -1.59(-0.78%) |
Oct 04, 2018 | 203.70 | 204.66 | 201.77 | 203.16 | 115,355 | -0.81(-0.40%) |
Oct 03, 2018 | 204.00 | 205.25 | 203.39 | 203.97 | 152,354 | +1.11(+0.55%) |
Oct 02, 2018 | 204.56 | 204.56 | 202.76 | 202.86 | 349,363 | -2.27(-1.11%) |
Oct 01, 2018 | 205.24 | 206.73 | 204.67 | 205.13 | 183,113 | +0.58(+0.28%) |
Sep 28, 2018 | 204.47 | 205.10 | 203.95 | 204.55 | 120,300 | -0.11(-0.05%) |
Sep 27, 2018 | 205.17 | 205.88 | 204.45 | 204.66 | 143,006 | +0.10(+0.05%) |
Sep 26, 2018 | 203.08 | 205.96 | 203.08 | 204.56 | 218,389 | +0.77(+0.38%) |
Sep 25, 2018 | 204.95 | 205.50 | 203.48 | 203.79 | 235,975 | -1.03(-0.50%) |
Sep 24, 2018 | 207.45 | 207.45 | 204.33 | 204.81 | 244,137 | -3.02(-1.45%) |
Sep 21, 2018 | 207.85 | 209.33 | 207.61 | 207.83 | 57,100 | +0.28(+0.13%) |
Sep 20, 2018 | 208.09 | 209.01 | 207.35 | 207.55 | 150,530 | +0.09(+0.04%) |
Sep 19, 2018 | 207.78 | 208.45 | 206.92 | 207.46 | 78,811 | -0.03(-0.01%) |
Sep 18, 2018 | 207.15 | 208.01 | 205.24 | 207.49 | 76,044 | +0.84(+0.41%) |
Sep 17, 2018 | 208.70 | 209.06 | 206.03 | 206.65 | 254,926 | -1.83(-0.88%) |
Sep 14, 2018 | 206.96 | 209.43 | 206.96 | 208.48 | 79,200 | +1.98(+0.96%) |
Sep 13, 2018 | 208.30 | 208.68 | 206.35 | 206.50 | 239,990 | -0.97(-0.47%) |
Sep 12, 2018 | 207.46 | 208.94 | 207.22 | 207.47 | 84,595 | -0.30(-0.14%) |
Sep 11, 2018 | 208.15 | 208.53 | 207.22 | 207.77 | 119,229 | -0.37(-0.18%) |
Sep 10, 2018 | 205.76 | 208.52 | 205.62 | 208.14 | 492,466 | +3.60(+1.76%) |
Sep 07, 2018 | 203.76 | 206.42 | 203.72 | 204.54 | 253,800 | -0.22(-0.11%) |
Sep 06, 2018 | 204.68 | 206.09 | 204.53 | 204.76 | 91,705 | -0.39(-0.19%) |
Sep 05, 2018 | 203.93 | 205.46 | 202.82 | 205.15 | 123,787 | +1.12(+0.55%) |
Sep 04, 2018 | 202.88 | 204.41 | 202.88 | 204.03 | 164,005 | +0.26(+0.13%) |
Aug 31, 2018 | 203.77 | 203.77 | 203.77 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 204.99 | 205.11 | 203.43 | 203.91 | 87,364 | -1.43(-0.70%) |
Aug 29, 2018 | 205.45 | 205.84 | 204.67 | 205.34 | 153,025 | +0.03(+0.01%) |
Aug 28, 2018 | 205.68 | 206.82 | 205.09 | 205.31 | 115,758 | -0.36(-0.18%) |
Aug 27, 2018 | 203.90 | 206.43 | 203.90 | 205.67 | 273,121 | +2.25(+1.11%) |
Aug 24, 2018 | 203.45 | 204.11 | 202.97 | 203.42 | 84,800 | +0.45(+0.22%) |
Aug 23, 2018 | 203.55 | 204.25 | 202.57 | 202.97 | 183,409 | -1.03(-0.50%) |
Aug 22, 2018 | 205.54 | 205.93 | 203.93 | 204.00 | 312,871 | -2.17(-1.05%) |
Aug 21, 2018 | 205.31 | 206.90 | 205.25 | 206.17 | 309,120 | +1.35(+0.66%) |
Aug 20, 2018 | 202.85 | 205.23 | 202.85 | 204.82 | 152,549 | +2.55(+1.26%) |
Aug 17, 2018 | 201.38 | 202.73 | 201.01 | 202.27 | 68,500 | +0.75(+0.37%) |
Aug 16, 2018 | 201.10 | 202.57 | 200.53 | 201.52 | 106,359 | +1.37(+0.68%) |
Aug 15, 2018 | 199.67 | 200.37 | 197.74 | 200.15 | 102,524 | -0.05(-0.02%) |
Aug 14, 2018 | 198.74 | 201.21 | 198.74 | 200.20 | 200,622 | +1.87(+0.94%) |
Aug 13, 2018 | 199.67 | 200.00 | 197.81 | 198.33 | 179,999 | -1.23(-0.62%) |
Aug 10, 2018 | 199.88 | 200.20 | 198.25 | 199.56 | 114,400 | -0.93(-0.46%) |
Aug 09, 2018 | 201.55 | 201.95 | 200.46 | 200.49 | 64,670 | -0.64(-0.32%) |
Aug 08, 2018 | 201.97 | 202.22 | 200.72 | 201.13 | 88,147 | -0.83(-0.41%) |
Aug 07, 2018 | 200.98 | 202.53 | 200.61 | 201.96 | 195,321 | +0.96(+0.48%) |
Aug 06, 2018 | 199.41 | 201.33 | 199.35 | 201.00 | 273,658 | +1.20(+0.60%) |
Aug 03, 2018 | 198.24 | 200.02 | 198.24 | 199.80 | 139,800 | +0.91(+0.46%) |
Aug 02, 2018 | 196.55 | 199.23 | 196.55 | 198.89 | 187,977 | +1.33(+0.67%) |