Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 233.58 | 233.58 | 230.03 | 231.03 | 879,036 | -1.02(-0.44%) |
Aug 29, 2019 | 232.20 | 232.52 | 230.85 | 232.05 | 573,418 | +1.85(+0.80%) |
Aug 28, 2019 | 226.57 | 231.05 | 226.47 | 230.20 | 626,018 | +2.45(+1.07%) |
Aug 27, 2019 | 228.38 | 230.52 | 225.82 | 227.76 | 995,345 | +1.37(+0.61%) |
Aug 26, 2019 | 227.77 | 228.56 | 225.24 | 226.38 | 793,129 | +0.46(+0.20%) |
Aug 23, 2019 | 231.70 | 232.75 | 224.95 | 225.93 | 1,215,571 | -6.25(-2.69%) |
Aug 22, 2019 | 231.10 | 233.92 | 231.07 | 232.18 | 1,268,515 | +1.65(+0.71%) |
Aug 21, 2019 | 228.17 | 230.65 | 228.11 | 230.53 | 1,107,808 | +3.72(+1.64%) |
Aug 20, 2019 | 229.05 | 231.44 | 226.69 | 226.81 | 991,460 | -2.00(-0.87%) |
Aug 19, 2019 | 228.42 | 229.91 | 226.95 | 228.81 | 739,567 | +2.87(+1.27%) |
Aug 16, 2019 | 225.76 | 226.50 | 224.80 | 225.95 | 862,110 | +1.80(+0.80%) |
Aug 15, 2019 | 222.60 | 225.41 | 222.43 | 224.14 | 1,071,622 | +1.49(+0.67%) |
Aug 14, 2019 | 227.88 | 228.93 | 222.49 | 222.65 | 1,130,898 | -7.85(-3.41%) |
Aug 13, 2019 | 226.80 | 231.61 | 226.30 | 230.50 | 1,024,992 | +3.80(+1.68%) |
Aug 12, 2019 | 230.00 | 231.80 | 226.06 | 226.70 | 545,694 | -4.72(-2.04%) |
Aug 09, 2019 | 229.80 | 232.13 | 229.19 | 231.42 | 1,267,337 | +2.53(+1.10%) |
Aug 08, 2019 | 224.31 | 229.32 | 223.38 | 228.89 | 1,435,761 | +6.26(+2.81%) |
Aug 07, 2019 | 218.77 | 223.32 | 215.82 | 222.63 | 1,673,990 | +2.32(+1.05%) |
Aug 06, 2019 | 218.03 | 222.92 | 208.36 | 220.31 | 2,885,524 | +5.28(+2.45%) |
Aug 05, 2019 | 222.92 | 223.32 | 214.73 | 215.04 | 2,390,224 | -11.24(-4.97%) |
Aug 02, 2019 | 229.63 | 229.89 | 224.78 | 226.27 | 1,282,504 | -3.33(-1.45%) |
Aug 01, 2019 | 230.10 | 234.49 | 228.96 | 229.60 | 1,099,274 | -0.41(-0.18%) |
Jul 31, 2019 | 234.22 | 234.78 | 229.01 | 230.01 | 1,848,782 | -4.76(-2.03%) |
Jul 30, 2019 | 230.64 | 234.80 | 230.54 | 234.77 | 660,458 | +2.95(+1.27%) |
Jul 29, 2019 | 231.91 | 232.64 | 230.09 | 231.82 | 834,182 | +0.36(+0.16%) |
Jul 26, 2019 | 232.34 | 233.34 | 230.66 | 231.46 | 728,463 | +0.22(+0.09%) |
Jul 25, 2019 | 232.09 | 234.14 | 230.96 | 231.24 | 957,587 | -1.91(-0.82%) |
Jul 24, 2019 | 232.58 | 233.49 | 230.06 | 233.15 | 815,339 | +0.42(+0.18%) |
Jul 23, 2019 | 230.22 | 232.79 | 229.54 | 232.73 | 825,668 | +2.98(+1.30%) |
Jul 22, 2019 | 228.81 | 230.02 | 228.50 | 229.75 | 1,137,271 | +1.52(+0.67%) |
Jul 19, 2019 | 231.21 | 231.25 | 228.11 | 228.23 | 834,084 | -2.72(-1.18%) |
Jul 18, 2019 | 228.37 | 231.14 | 228.28 | 230.95 | 594,043 | +1.80(+0.79%) |
Jul 17, 2019 | 229.82 | 229.88 | 227.76 | 229.15 | 775,570 | +0.43(+0.19%) |
Jul 16, 2019 | 231.10 | 231.17 | 228.14 | 228.72 | 651,889 | -1.69(-0.73%) |
Jul 15, 2019 | 230.53 | 231.38 | 229.09 | 230.41 | 741,107 | +0.33(+0.14%) |
Jul 12, 2019 | 232.97 | 233.18 | 228.60 | 230.09 | 709,119 | -2.99(-1.28%) |
Jul 11, 2019 | 231.64 | 233.17 | 230.13 | 233.08 | 1,127,623 | +2.46(+1.07%) |
Jul 10, 2019 | 229.56 | 231.77 | 229.56 | 230.62 | 782,687 | +1.59(+0.70%) |
Jul 09, 2019 | 227.44 | 229.40 | 227.09 | 229.03 | 1,013,902 | +0.68(+0.30%) |
Jul 08, 2019 | 230.36 | 231.10 | 228.13 | 228.35 | 1,171,463 | -2.94(-1.27%) |
Jul 05, 2019 | 230.55 | 232.03 | 228.66 | 231.29 | 631,855 | -0.95(-0.41%) |
Jul 03, 2019 | 231.26 | 232.23 | 229.87 | 232.23 | 668,124 | +1.26(+0.54%) |
Jul 02, 2019 | 231.83 | 232.01 | 228.83 | 230.98 | 919,594 | -0.63(-0.27%) |
Jul 01, 2019 | 230.34 | 231.97 | 228.65 | 231.60 | 1,141,290 | +2.31(+1.01%) |
Jun 28, 2019 | 227.81 | 229.38 | 226.97 | 229.29 | 1,705,866 | +2.60(+1.15%) |
Jun 27, 2019 | 226.79 | 228.68 | 225.97 | 226.69 | 986,194 | +0.95(+0.42%) |
Jun 26, 2019 | 225.91 | 226.38 | 222.12 | 225.75 | 1,337,566 | -0.10(-0.04%) |
Jun 25, 2019 | 227.47 | 229.66 | 225.61 | 225.85 | 1,493,039 | -1.60(-0.70%) |
Jun 24, 2019 | 225.11 | 227.54 | 224.37 | 227.45 | 1,216,117 | +2.44(+1.08%) |
Jun 21, 2019 | 223.32 | 226.01 | 222.23 | 225.01 | 2,650,516 | +1.98(+0.89%) |
Jun 20, 2019 | 218.37 | 223.22 | 217.78 | 223.03 | 1,721,009 | +6.26(+2.89%) |
Jun 19, 2019 | 215.06 | 217.54 | 214.78 | 216.76 | 1,680,620 | +1.53(+0.71%) |
Jun 18, 2019 | 214.02 | 216.12 | 214.02 | 215.24 | 961,959 | +2.16(+1.01%) |
Jun 17, 2019 | 213.29 | 214.36 | 212.10 | 213.08 | 1,042,308 | +0.03(+0.01%) |
Jun 14, 2019 | 216.02 | 216.02 | 212.94 | 213.05 | 1,081,704 | -2.62(-1.21%) |
Jun 13, 2019 | 216.38 | 216.38 | 213.50 | 215.67 | 1,354,556 | +0.06(+0.03%) |
Jun 12, 2019 | 214.97 | 217.68 | 214.75 | 215.61 | 1,105,734 | -0.04(-0.02%) |
Jun 11, 2019 | 219.58 | 220.04 | 214.89 | 215.66 | 1,048,678 | -2.90(-1.33%) |
Jun 10, 2019 | 217.76 | 219.69 | 216.87 | 218.56 | 1,407,544 | +1.66(+0.77%) |
Jun 07, 2019 | 216.71 | 217.95 | 215.77 | 216.89 | 1,395,818 | +1.59(+0.74%) |
Jun 06, 2019 | 216.28 | 216.56 | 212.08 | 215.30 | 1,838,829 | -1.78(-0.82%) |
Jun 05, 2019 | 215.25 | 218.72 | 213.44 | 217.08 | 1,621,898 | +3.75(+1.76%) |
Jun 04, 2019 | 212.88 | 214.48 | 211.37 | 213.33 | 1,108,190 | +2.32(+1.10%) |
Jun 03, 2019 | 212.19 | 214.08 | 209.73 | 211.01 | 1,243,177 | -0.71(-0.33%) |
May 31, 2019 | 213.66 | 213.80 | 211.51 | 211.72 | 1,145,508 | -3.41(-1.59%) |
May 30, 2019 | 212.37 | 215.50 | 212.11 | 215.12 | 795,788 | +2.90(+1.37%) |
May 29, 2019 | 211.82 | 214.83 | 210.85 | 212.22 | 1,211,716 | -0.15(-0.07%) |
May 28, 2019 | 214.49 | 217.17 | 212.36 | 212.37 | 2,458,595 | -0.93(-0.44%) |
May 24, 2019 | 213.03 | 216.15 | 212.33 | 213.30 | 1,433,512 | +1.08(+0.51%) |
May 23, 2019 | 213.17 | 213.17 | 210.34 | 212.22 | 1,227,242 | -1.52(-0.71%) |
May 22, 2019 | 211.58 | 214.42 | 210.80 | 213.75 | 1,409,371 | +1.55(+0.73%) |
May 21, 2019 | 209.08 | 213.34 | 209.08 | 212.19 | 1,901,204 | +4.18(+2.01%) |
May 20, 2019 | 206.44 | 209.28 | 206.09 | 208.01 | 1,728,862 | +0.91(+0.44%) |
May 17, 2019 | 203.09 | 208.40 | 203.06 | 207.11 | 2,745,515 | +2.20(+1.08%) |
May 16, 2019 | 204.51 | 206.81 | 203.62 | 204.90 | 1,688,945 | +0.47(+0.23%) |
May 15, 2019 | 201.40 | 206.05 | 200.86 | 204.43 | 1,586,729 | +2.33(+1.15%) |
May 14, 2019 | 202.99 | 205.96 | 202.05 | 202.10 | 1,553,792 | -0.77(-0.38%) |
May 13, 2019 | 202.25 | 207.10 | 201.79 | 202.87 | 1,774,452 | -1.55(-0.76%) |
May 10, 2019 | 207.03 | 208.40 | 202.76 | 204.42 | 2,742,318 | -3.99(-1.91%) |
May 09, 2019 | 204.02 | 209.96 | 201.79 | 208.41 | 3,216,250 | -2.29(-1.09%) |
May 08, 2019 | 211.36 | 212.23 | 209.22 | 210.71 | 1,720,336 | -0.20(-0.09%) |
May 07, 2019 | 214.76 | 215.41 | 209.50 | 210.91 | 1,640,530 | -5.41(-2.50%) |
May 06, 2019 | 212.33 | 216.67 | 210.99 | 216.32 | 1,547,787 | +0.57(+0.27%) |
May 03, 2019 | 215.76 | 215.94 | 213.96 | 215.75 | 1,020,251 | +1.11(+0.52%) |
May 02, 2019 | 213.70 | 215.57 | 212.50 | 214.64 | 1,052,595 | +0.93(+0.43%) |
May 01, 2019 | 217.93 | 218.33 | 213.22 | 213.72 | 1,033,714 | -4.62(-2.11%) |
Apr 30, 2019 | 215.33 | 218.53 | 212.14 | 218.34 | 1,993,453 | +3.66(+1.70%) |
Apr 29, 2019 | 215.22 | 216.70 | 213.76 | 214.68 | 1,216,444 | -1.28(-0.59%) |
Apr 26, 2019 | 216.31 | 216.76 | 214.09 | 215.96 | 889,701 | +0.63(+0.29%) |
Apr 25, 2019 | 210.20 | 216.18 | 209.23 | 215.33 | 2,003,396 | +4.47(+2.12%) |
Apr 24, 2019 | 206.66 | 211.57 | 205.05 | 210.86 | 1,950,297 | +4.04(+1.96%) |
Apr 23, 2019 | 204.11 | 209.72 | 203.41 | 206.82 | 2,819,678 | +2.72(+1.33%) |
Apr 22, 2019 | 205.98 | 208.16 | 203.71 | 204.10 | 1,642,500 | -2.59(-1.25%) |
Apr 18, 2019 | 204.97 | 209.39 | 202.82 | 206.68 | 2,803,623 | +1.83(+0.89%) |
Apr 17, 2019 | 218.31 | 218.31 | 200.90 | 204.85 | 5,177,039 | -12.83(-5.90%) |
Apr 16, 2019 | 224.47 | 225.89 | 217.34 | 217.68 | 1,719,353 | -5.61(-2.51%) |
Apr 15, 2019 | 223.82 | 224.64 | 222.37 | 223.29 | 1,215,386 | -0.46(-0.21%) |
Apr 12, 2019 | 229.10 | 230.00 | 223.44 | 223.75 | 1,475,632 | -4.55(-1.99%) |
Apr 11, 2019 | 229.65 | 229.76 | 227.86 | 228.30 | 1,057,897 | -0.45(-0.20%) |
Apr 10, 2019 | 226.68 | 230.21 | 226.18 | 228.76 | 920,786 | +2.23(+0.98%) |
Apr 09, 2019 | 226.13 | 227.16 | 224.60 | 226.53 | 1,478,741 | -1.11(-0.49%) |
Apr 08, 2019 | 228.16 | 228.39 | 225.93 | 227.63 | 1,372,819 | -0.26(-0.12%) |
Apr 05, 2019 | 229.02 | 230.04 | 227.59 | 227.89 | 1,626,359 | -0.28(-0.12%) |
Apr 04, 2019 | 226.62 | 228.44 | 225.30 | 228.18 | 1,274,290 | +2.00(+0.88%) |
Apr 03, 2019 | 228.12 | 228.14 | 225.25 | 226.18 | 1,515,060 | -1.22(-0.54%) |
Apr 02, 2019 | 228.01 | 228.56 | 227.10 | 227.40 | 1,082,608 | -0.59(-0.26%) |
Apr 01, 2019 | 227.53 | 229.23 | 226.91 | 227.99 | 1,237,120 | +1.51(+0.66%) |
Mar 29, 2019 | 225.16 | 226.72 | 224.19 | 226.49 | 1,635,732 | +2.47(+1.10%) |
Mar 28, 2019 | 223.21 | 224.37 | 221.90 | 224.01 | 1,091,470 | +1.27(+0.57%) |
Mar 27, 2019 | 224.21 | 224.83 | 221.44 | 222.74 | 1,135,345 | -1.27(-0.57%) |
Mar 26, 2019 | 220.69 | 224.95 | 220.69 | 224.01 | 1,522,583 | +5.22(+2.38%) |
Mar 25, 2019 | 218.33 | 219.04 | 216.04 | 218.80 | 1,261,305 | +1.03(+0.47%) |
Mar 22, 2019 | 221.68 | 221.96 | 217.70 | 217.77 | 1,206,483 | -4.81(-2.16%) |
Mar 21, 2019 | 220.34 | 222.81 | 220.02 | 222.58 | 1,226,525 | +2.06(+0.93%) |
Mar 20, 2019 | 224.58 | 224.58 | 219.65 | 220.52 | 1,484,595 | -4.01(-1.79%) |
Mar 19, 2019 | 221.92 | 224.60 | 220.04 | 224.53 | 1,500,048 | +2.63(+1.19%) |
Mar 18, 2019 | 226.05 | 226.05 | 219.51 | 221.90 | 2,153,886 | -8.39(-3.64%) |
Mar 15, 2019 | 229.28 | 233.23 | 229.06 | 230.29 | 2,221,993 | +1.51(+0.66%) |
Mar 14, 2019 | 230.12 | 230.12 | 227.93 | 228.78 | 964,962 | -1.24(-0.54%) |
Mar 13, 2019 | 228.36 | 231.21 | 227.90 | 230.03 | 883,725 | +2.77(+1.22%) |
Mar 12, 2019 | 227.46 | 228.87 | 226.79 | 227.26 | 909,996 | +0.58(+0.26%) |
Mar 11, 2019 | 224.83 | 226.71 | 224.68 | 226.68 | 705,138 | +2.92(+1.30%) |
Mar 08, 2019 | 222.76 | 224.02 | 220.91 | 223.76 | 887,386 | +0.05(+0.02%) |
Mar 07, 2019 | 224.87 | 225.17 | 222.62 | 223.71 | 792,965 | -1.03(-0.46%) |
Mar 06, 2019 | 228.30 | 228.46 | 223.71 | 224.75 | 934,883 | -3.30(-1.45%) |
Mar 05, 2019 | 228.61 | 228.63 | 226.15 | 228.05 | 635,016 | -0.57(-0.25%) |
Mar 04, 2019 | 230.95 | 231.11 | 225.90 | 228.62 | 909,584 | -1.37(-0.59%) |
Mar 01, 2019 | 226.51 | 230.07 | 225.94 | 229.98 | 1,082,373 | +5.04(+2.24%) |
Feb 28, 2019 | 226.22 | 227.69 | 224.78 | 224.94 | 1,343,771 | -1.36(-0.60%) |
Feb 27, 2019 | 224.18 | 226.32 | 224.03 | 226.29 | 779,316 | +1.07(+0.47%) |
Feb 26, 2019 | 226.23 | 226.56 | 224.29 | 225.23 | 870,228 | -1.06(-0.47%) |
Feb 25, 2019 | 226.56 | 227.84 | 226.02 | 226.28 | 1,107,658 | +0.56(+0.25%) |
Feb 22, 2019 | 224.39 | 225.90 | 224.10 | 225.72 | 742,707 | +1.78(+0.80%) |
Feb 21, 2019 | 225.17 | 225.17 | 222.77 | 223.94 | 761,479 | -1.24(-0.55%) |
Feb 20, 2019 | 223.93 | 225.30 | 223.25 | 225.18 | 771,290 | +0.92(+0.41%) |
Feb 19, 2019 | 223.91 | 224.76 | 223.31 | 224.26 | 807,732 | -0.27(-0.12%) |
Feb 15, 2019 | 223.24 | 224.57 | 221.51 | 224.53 | 1,634,178 | +3.46(+1.57%) |
Feb 14, 2019 | 220.88 | 222.37 | 219.70 | 221.07 | 896,170 | -0.49(-0.22%) |
Feb 13, 2019 | 223.54 | 223.98 | 221.27 | 221.56 | 967,346 | -1.09(-0.49%) |
Feb 12, 2019 | 220.34 | 222.88 | 219.13 | 222.65 | 1,211,721 | +3.15(+1.43%) |
Feb 11, 2019 | 219.68 | 221.34 | 218.56 | 219.50 | 847,622 | +0.51(+0.24%) |
Feb 08, 2019 | 217.60 | 219.03 | 214.96 | 218.99 | 1,086,023 | +0.59(+0.27%) |
Feb 07, 2019 | 218.12 | 219.90 | 216.94 | 218.40 | 1,062,822 | -1.36(-0.62%) |
Feb 06, 2019 | 219.01 | 221.91 | 218.69 | 219.76 | 1,381,566 | +0.60(+0.27%) |
Feb 05, 2019 | 224.22 | 229.65 | 218.25 | 219.17 | 2,252,631 | -4.29(-1.92%) |
Feb 04, 2019 | 223.31 | 224.22 | 220.76 | 223.46 | 1,082,882 | -0.24(-0.11%) |
Feb 01, 2019 | 225.37 | 226.13 | 221.96 | 223.70 | 1,108,365 | -1.84(-0.82%) |
Jan 31, 2019 | 221.29 | 225.91 | 220.05 | 225.54 | 1,720,040 | +3.60(+1.62%) |
Jan 30, 2019 | 219.66 | 222.78 | 218.63 | 221.94 | 949,812 | +2.74(+1.25%) |
Jan 29, 2019 | 218.69 | 221.30 | 218.55 | 219.21 | 1,099,531 | +0.55(+0.25%) |
Jan 28, 2019 | 218.00 | 218.98 | 216.72 | 218.65 | 819,238 | -1.10(-0.50%) |
Jan 25, 2019 | 218.80 | 221.31 | 217.82 | 219.76 | 1,363,308 | +2.12(+0.97%) |
Jan 24, 2019 | 215.76 | 217.91 | 214.81 | 217.64 | 905,633 | +1.43(+0.66%) |
Jan 23, 2019 | 216.13 | 217.82 | 213.40 | 216.21 | 800,142 | -0.05(-0.02%) |
Jan 22, 2019 | 217.64 | 218.54 | 214.78 | 216.26 | 1,173,097 | -2.61(-1.19%) |
Jan 18, 2019 | 214.56 | 219.02 | 213.65 | 218.87 | 1,494,706 | +5.40(+2.53%) |
Jan 17, 2019 | 212.55 | 214.38 | 209.76 | 213.47 | 1,826,519 | +4.38(+2.09%) |
Jan 16, 2019 | 209.40 | 210.63 | 208.09 | 209.10 | 857,725 | +0.44(+0.21%) |
Jan 15, 2019 | 205.25 | 208.98 | 205.25 | 208.65 | 935,353 | +3.98(+1.94%) |
Jan 14, 2019 | 205.60 | 207.21 | 204.65 | 204.68 | 1,046,980 | -2.25(-1.09%) |
Jan 11, 2019 | 206.48 | 207.52 | 204.86 | 206.93 | 1,036,693 | -0.52(-0.25%) |
Jan 10, 2019 | 204.63 | 207.67 | 203.74 | 207.45 | 928,463 | +1.81(+0.88%) |
Jan 09, 2019 | 202.76 | 207.05 | 202.36 | 205.64 | 1,311,665 | +4.29(+2.13%) |
Jan 08, 2019 | 199.11 | 201.63 | 198.77 | 201.35 | 1,248,094 | +3.67(+1.86%) |
Jan 07, 2019 | 196.03 | 201.38 | 195.60 | 197.68 | 1,830,839 | +1.49(+0.76%) |
Jan 04, 2019 | 192.85 | 197.63 | 192.85 | 196.19 | 2,184,324 | +5.24(+2.74%) |
Jan 03, 2019 | 197.18 | 197.77 | 190.52 | 190.95 | 2,090,377 | -8.03(-4.04%) |
Jan 02, 2019 | 200.69 | 201.63 | 197.30 | 198.98 | 1,301,565 | -4.74(-2.33%) |
Dec 31, 2018 | 202.28 | 204.25 | 201.46 | 203.72 | 736,071 | +3.01(+1.50%) |
Dec 28, 2018 | 202.41 | 202.86 | 199.83 | 200.71 | 901,977 | -0.21(-0.10%) |
Dec 27, 2018 | 194.78 | 200.94 | 193.52 | 200.91 | 1,315,357 | +3.94(+2.00%) |
Dec 26, 2018 | 190.25 | 197.00 | 188.62 | 196.97 | 1,084,162 | +7.24(+3.82%) |
Dec 24, 2018 | 192.99 | 193.28 | 189.69 | 189.73 | 1,003,955 | -3.99(-2.06%) |
Dec 21, 2018 | 195.96 | 198.95 | 193.42 | 193.72 | 3,117,160 | -2.91(-1.48%) |
Dec 20, 2018 | 199.75 | 201.72 | 195.06 | 196.63 | 2,149,813 | -4.30(-2.14%) |
Dec 19, 2018 | 202.78 | 206.75 | 199.49 | 200.93 | 1,833,072 | -0.83(-0.41%) |
Dec 18, 2018 | 206.00 | 206.14 | 199.92 | 201.76 | 1,419,665 | -2.43(-1.19%) |
Dec 17, 2018 | 207.95 | 208.21 | 202.88 | 204.20 | 1,298,859 | -5.06(-2.42%) |
Dec 14, 2018 | 211.85 | 212.13 | 208.42 | 209.26 | 1,247,948 | -4.92(-2.30%) |
Dec 13, 2018 | 213.96 | 215.53 | 212.22 | 214.18 | 1,153,384 | +1.20(+0.56%) |
Dec 12, 2018 | 216.58 | 218.57 | 212.82 | 212.97 | 1,116,770 | -1.00(-0.47%) |
Dec 11, 2018 | 215.97 | 218.42 | 212.47 | 213.97 | 1,180,498 | +0.21(+0.10%) |
Dec 10, 2018 | 211.66 | 214.55 | 207.95 | 213.76 | 974,996 | +1.80(+0.85%) |
Dec 07, 2018 | 217.87 | 218.74 | 211.19 | 211.96 | 1,305,241 | -5.44(-2.50%) |
Dec 06, 2018 | 218.59 | 219.26 | 211.63 | 217.41 | 2,143,352 | -3.32(-1.51%) |
Dec 04, 2018 | 227.80 | 228.28 | 220.40 | 220.73 | 1,611,893 | -6.89(-3.03%) |
Dec 03, 2018 | 228.86 | 230.75 | 226.63 | 227.62 | 1,551,155 | -0.17(-0.08%) |
Nov 30, 2018 | 225.65 | 228.30 | 224.70 | 227.79 | 1,492,946 | +2.39(+1.06%) |
Nov 29, 2018 | 224.11 | 226.58 | 223.63 | 225.40 | 1,000,832 | +0.41(+0.18%) |
Nov 28, 2018 | 219.72 | 225.00 | 219.68 | 224.99 | 1,093,796 | +5.53(+2.52%) |
Nov 27, 2018 | 217.50 | 219.76 | 215.79 | 219.46 | 1,002,075 | +1.27(+0.58%) |
Nov 26, 2018 | 219.28 | 220.20 | 218.09 | 218.19 | 1,224,186 | +0.07(+0.03%) |
Nov 23, 2018 | 217.02 | 219.57 | 216.47 | 218.12 | 396,565 | -0.02(-0.01%) |
Nov 21, 2018 | 218.14 | 218.14 | 218.14 | 0 | +2.42(+1.12%) | |
Nov 20, 2018 | 218.01 | 218.87 | 214.53 | 215.72 | 1,944,454 | -3.64(-1.66%) |
Nov 19, 2018 | 221.63 | 223.20 | 218.27 | 219.36 | 1,025,724 | -2.41(-1.09%) |
Nov 16, 2018 | 215.18 | 223.62 | 214.76 | 221.77 | 1,381,100 | +5.44(+2.51%) |
Nov 15, 2018 | 210.81 | 216.48 | 209.47 | 216.33 | 1,143,131 | +4.33(+2.04%) |
Nov 14, 2018 | 212.69 | 213.81 | 210.49 | 212.01 | 986,935 | +0.67(+0.32%) |
Nov 13, 2018 | 213.12 | 215.54 | 210.26 | 211.34 | 1,036,677 | -1.55(-0.73%) |
Nov 12, 2018 | 219.09 | 219.09 | 212.79 | 212.89 | 1,106,230 | -6.35(-2.89%) |
Nov 09, 2018 | 218.31 | 220.01 | 216.29 | 219.24 | 1,115,909 | -1.10(-0.50%) |
Nov 08, 2018 | 213.41 | 220.39 | 212.95 | 220.34 | 1,712,566 | +6.87(+3.22%) |
Nov 07, 2018 | 218.84 | 219.05 | 212.69 | 213.47 | 3,137,405 | -3.45(-1.59%) |
Nov 06, 2018 | 203.73 | 217.24 | 202.78 | 216.92 | 2,946,310 | +3.04(+1.42%) |
Nov 05, 2018 | 212.44 | 214.82 | 211.44 | 213.88 | 1,987,259 | +1.57(+0.74%) |
Nov 02, 2018 | 212.32 | 214.35 | 209.11 | 212.31 | 1,344,705 | +1.28(+0.61%) |
Nov 01, 2018 | 207.36 | 211.17 | 207.07 | 211.03 | 1,201,757 | +3.30(+1.59%) |
Oct 31, 2018 | 209.91 | 210.97 | 207.47 | 207.74 | 1,744,111 | -0.09(-0.04%) |
Oct 30, 2018 | 206.58 | 208.53 | 204.54 | 207.83 | 1,335,620 | +1.89(+0.92%) |
Oct 29, 2018 | 208.99 | 209.93 | 203.09 | 205.93 | 882,767 | -0.45(-0.22%) |
Oct 26, 2018 | 206.20 | 209.10 | 203.91 | 206.38 | 1,430,365 | -2.21(-1.06%) |
Oct 25, 2018 | 206.28 | 210.08 | 204.28 | 208.59 | 1,372,245 | +3.69(+1.80%) |
Oct 24, 2018 | 208.75 | 210.85 | 204.30 | 204.91 | 1,514,514 | -3.61(-1.73%) |
Oct 23, 2018 | 209.25 | 209.84 | 204.69 | 208.52 | 2,007,482 | -3.58(-1.69%) |
Oct 22, 2018 | 215.28 | 215.82 | 211.90 | 212.10 | 1,055,940 | -2.48(-1.16%) |
Oct 19, 2018 | 215.54 | 217.13 | 213.85 | 214.58 | 1,382,431 | -1.54(-0.71%) |
Oct 18, 2018 | 220.94 | 220.94 | 214.64 | 216.12 | 917,672 | -4.67(-2.11%) |
Oct 17, 2018 | 219.84 | 221.34 | 218.69 | 220.78 | 898,037 | +0.61(+0.28%) |
Oct 16, 2018 | 216.21 | 220.43 | 215.14 | 220.17 | 1,868,920 | +5.40(+2.51%) |
Oct 15, 2018 | 218.50 | 218.87 | 214.77 | 214.77 | 1,248,279 | -3.88(-1.78%) |
Oct 12, 2018 | 218.69 | 221.17 | 216.23 | 218.66 | 1,343,707 | +3.72(+1.73%) |
Oct 11, 2018 | 218.31 | 220.53 | 213.68 | 214.94 | 1,848,003 | -3.86(-1.76%) |
Oct 10, 2018 | 224.79 | 225.30 | 218.27 | 218.79 | 1,121,410 | -6.97(-3.09%) |
Oct 09, 2018 | 225.05 | 227.35 | 224.04 | 225.76 | 667,745 | +0.12(+0.05%) |
Oct 08, 2018 | 228.71 | 228.98 | 223.65 | 225.64 | 982,084 | -3.06(-1.34%) |
Oct 05, 2018 | 228.39 | 229.72 | 226.58 | 228.71 | 1,159,627 | +0.35(+0.15%) |
Oct 04, 2018 | 232.92 | 233.21 | 227.33 | 228.36 | 1,186,957 | -4.79(-2.06%) |
Oct 03, 2018 | 237.07 | 237.42 | 232.80 | 233.15 | 1,177,550 | -4.69(-1.97%) |
Oct 02, 2018 | 238.06 | 238.54 | 235.94 | 237.84 | 789,185 | -0.43(-0.18%) |
Oct 01, 2018 | 236.12 | 239.61 | 236.12 | 238.27 | 1,128,402 | +3.05(+1.29%) |
Sep 28, 2018 | 234.01 | 236.06 | 233.20 | 235.22 | 1,060,097 | +0.91(+0.39%) |
Sep 27, 2018 | 236.27 | 236.27 | 234.19 | 234.31 | 544,796 | -1.51(-0.64%) |
Sep 26, 2018 | 236.28 | 238.35 | 235.04 | 235.82 | 914,901 | -0.46(-0.19%) |
Sep 25, 2018 | 237.31 | 237.75 | 235.94 | 236.28 | 591,913 | -0.21(-0.09%) |
Sep 24, 2018 | 234.98 | 236.81 | 234.84 | 236.49 | 962,978 | +0.79(+0.34%) |
Sep 21, 2018 | 235.47 | 236.75 | 234.82 | 235.69 | 1,909,040 | -0.33(-0.14%) |
Sep 20, 2018 | 235.38 | 236.44 | 234.69 | 236.03 | 1,002,407 | +1.67(+0.71%) |
Sep 19, 2018 | 234.60 | 235.23 | 233.56 | 234.36 | 952,944 | +0.26(+0.11%) |
Sep 18, 2018 | 231.43 | 234.77 | 231.27 | 234.10 | 1,027,755 | +2.27(+0.98%) |
Sep 17, 2018 | 234.32 | 234.70 | 231.09 | 231.82 | 1,018,704 | -3.06(-1.30%) |
Sep 14, 2018 | 235.21 | 235.85 | 234.29 | 234.89 | 666,971 | -0.33(-0.14%) |
Sep 13, 2018 | 233.93 | 235.85 | 233.65 | 235.22 | 986,306 | +2.39(+1.03%) |
Sep 12, 2018 | 230.43 | 233.39 | 230.04 | 232.84 | 1,445,307 | +2.86(+1.24%) |
Sep 11, 2018 | 228.70 | 230.77 | 228.20 | 229.98 | 1,198,219 | +0.55(+0.24%) |
Sep 10, 2018 | 230.47 | 231.27 | 229.38 | 229.43 | 893,742 | +0.18(+0.08%) |
Sep 07, 2018 | 229.37 | 230.71 | 228.71 | 229.25 | 1,179,488 | -1.16(-0.50%) |
Sep 06, 2018 | 232.42 | 232.56 | 229.50 | 230.41 | 1,526,080 | -1.05(-0.46%) |
Sep 05, 2018 | 234.51 | 235.01 | 230.62 | 231.47 | 1,041,427 | -3.91(-1.66%) |