Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 288.00 | 288.75 | 284.91 | 286.78 | 1,247,941 | -1.22(-0.42%) |
Sep 27, 2019 | 293.63 | 294.85 | 285.78 | 288.00 | 475,900 | -4.70(-1.61%) |
Sep 26, 2019 | 290.46 | 294.97 | 288.80 | 292.70 | 458,399 | +1.13(+0.39%) |
Sep 25, 2019 | 285.63 | 292.66 | 284.27 | 291.57 | 545,336 | +5.66(+1.98%) |
Sep 24, 2019 | 290.07 | 290.93 | 284.07 | 285.91 | 863,808 | -1.81(-0.63%) |
Sep 23, 2019 | 288.41 | 289.61 | 287.33 | 287.72 | 459,326 | -1.38(-0.48%) |
Sep 20, 2019 | 293.06 | 294.67 | 288.59 | 289.10 | 592,100 | -2.80(-0.96%) |
Sep 19, 2019 | 295.60 | 296.87 | 291.52 | 291.90 | 343,789 | -3.24(-1.10%) |
Sep 18, 2019 | 297.10 | 298.32 | 291.67 | 295.14 | 626,949 | -2.12(-0.71%) |
Sep 17, 2019 | 298.20 | 301.40 | 293.93 | 297.26 | 551,470 | -0.60(-0.20%) |
Sep 16, 2019 | 290.67 | 301.21 | 290.14 | 297.86 | 712,134 | +5.74(+1.96%) |
Sep 13, 2019 | 290.50 | 295.28 | 285.54 | 292.12 | 667,400 | +3.17(+1.10%) |
Sep 12, 2019 | 288.09 | 294.22 | 288.09 | 288.95 | 616,630 | +3.15(+1.10%) |
Sep 11, 2019 | 282.50 | 290.45 | 282.50 | 285.80 | 778,849 | -0.46(-0.16%) |
Sep 10, 2019 | 288.44 | 289.60 | 282.84 | 286.26 | 911,353 | -4.29(-1.48%) |
Sep 09, 2019 | 304.01 | 304.53 | 290.01 | 290.55 | 681,488 | -12.09(-3.99%) |
Sep 06, 2019 | 302.48 | 304.65 | 301.17 | 302.64 | 341,600 | +0.11(+0.04%) |
Sep 05, 2019 | 301.99 | 304.21 | 301.83 | 302.53 | 298,280 | +4.42(+1.48%) |
Sep 04, 2019 | 296.57 | 298.24 | 294.50 | 298.11 | 468,471 | +5.19(+1.77%) |
Sep 03, 2019 | 297.18 | 298.63 | 291.97 | 292.92 | 420,306 | -5.48(-1.84%) |
Aug 30, 2019 | 301.53 | 303.26 | 296.77 | 298.40 | 359,300 | -0.91(-0.30%) |
Aug 29, 2019 | 298.00 | 300.84 | 297.59 | 299.31 | 367,817 | +3.76(+1.27%) |
Aug 28, 2019 | 291.16 | 296.49 | 288.85 | 295.55 | 277,577 | +2.98(+1.02%) |
Aug 27, 2019 | 293.87 | 295.26 | 290.20 | 292.57 | 600,098 | +0.08(+0.03%) |
Aug 26, 2019 | 295.30 | 296.67 | 290.90 | 292.49 | 527,023 | -0.48(-0.16%) |
Aug 23, 2019 | 299.10 | 302.61 | 291.76 | 292.97 | 840,500 | -7.48(-2.49%) |
Aug 22, 2019 | 302.24 | 302.58 | 297.13 | 300.45 | 445,063 | -0.53(-0.18%) |
Aug 21, 2019 | 297.38 | 301.31 | 297.02 | 300.98 | 488,080 | +5.28(+1.79%) |
Aug 20, 2019 | 297.19 | 298.39 | 295.21 | 295.70 | 443,141 | -1.89(-0.64%) |
Aug 19, 2019 | 294.90 | 298.36 | 294.30 | 297.59 | 382,386 | +6.32(+2.17%) |
Aug 16, 2019 | 288.81 | 292.00 | 288.04 | 291.27 | 387,800 | +4.54(+1.58%) |
Aug 15, 2019 | 287.00 | 287.98 | 284.68 | 286.73 | 468,281 | +0.96(+0.34%) |
Aug 14, 2019 | 291.39 | 293.38 | 285.21 | 285.77 | 625,742 | -10.10(-3.41%) |
Aug 13, 2019 | 288.36 | 296.80 | 288.27 | 295.87 | 520,631 | +6.92(+2.39%) |
Aug 12, 2019 | 294.45 | 295.47 | 288.01 | 288.95 | 361,148 | -6.77(-2.29%) |
Aug 09, 2019 | 295.50 | 297.13 | 293.55 | 295.72 | 405,100 | -0.65(-0.22%) |
Aug 08, 2019 | 292.50 | 296.92 | 290.48 | 296.37 | 698,847 | +5.04(+1.73%) |
Aug 07, 2019 | 280.00 | 293.31 | 275.00 | 291.33 | 1,354,029 | +22.09(+8.20%) |
Aug 06, 2019 | 269.07 | 270.94 | 267.46 | 269.24 | 497,841 | +2.50(+0.94%) |
Aug 05, 2019 | 272.86 | 272.86 | 264.93 | 266.74 | 834,571 | -11.41(-4.10%) |
Aug 02, 2019 | 279.54 | 280.78 | 274.41 | 278.15 | 469,800 | -3.45(-1.23%) |
Aug 01, 2019 | 284.01 | 287.61 | 280.14 | 281.60 | 446,347 | -2.57(-0.90%) |
Jul 31, 2019 | 284.27 | 288.49 | 280.78 | 284.17 | 477,475 | +0.46(+0.16%) |
Jul 30, 2019 | 285.86 | 286.64 | 282.96 | 283.71 | 422,106 | -3.00(-1.05%) |
Jul 29, 2019 | 287.22 | 287.84 | 285.40 | 286.71 | 337,609 | -0.52(-0.18%) |
Jul 26, 2019 | 287.57 | 289.44 | 286.06 | 287.23 | 386,500 | +1.75(+0.61%) |
Jul 25, 2019 | 289.92 | 289.92 | 284.63 | 285.48 | 383,731 | -2.86(-0.99%) |
Jul 24, 2019 | 289.99 | 291.08 | 287.79 | 288.34 | 475,846 | -1.64(-0.57%) |
Jul 23, 2019 | 289.05 | 290.24 | 286.84 | 289.98 | 436,551 | +1.61(+0.56%) |
Jul 22, 2019 | 290.20 | 292.98 | 288.16 | 288.37 | 872,134 | -0.46(-0.16%) |
Jul 19, 2019 | 292.91 | 292.91 | 288.60 | 288.83 | 480,600 | -1.67(-0.57%) |
Jul 18, 2019 | 290.21 | 291.72 | 288.70 | 290.50 | 498,739 | +0.77(+0.27%) |
Jul 17, 2019 | 291.34 | 292.40 | 288.85 | 289.73 | 525,274 | -1.27(-0.44%) |
Jul 16, 2019 | 293.08 | 293.08 | 290.72 | 291.00 | 363,346 | -1.53(-0.52%) |
Jul 15, 2019 | 292.82 | 292.98 | 287.66 | 292.53 | 813,081 | +0.37(+0.13%) |
Jul 12, 2019 | 293.87 | 295.14 | 291.12 | 292.16 | 546,800 | -1.23(-0.42%) |
Jul 11, 2019 | 288.71 | 294.71 | 288.01 | 293.39 | 287,945 | +1.10(+0.38%) |
Jul 10, 2019 | 296.15 | 296.79 | 291.57 | 292.29 | 341,603 | -2.17(-0.74%) |
Jul 09, 2019 | 290.66 | 294.56 | 288.85 | 294.46 | 598,800 | +3.63(+1.25%) |
Jul 08, 2019 | 291.03 | 292.58 | 290.03 | 290.83 | 274,708 | -0.94(-0.32%) |
Jul 05, 2019 | 287.72 | 291.79 | 287.10 | 291.77 | 432,000 | +2.17(+0.75%) |
Jul 03, 2019 | 286.51 | 289.78 | 286.33 | 289.60 | 254,200 | +3.58(+1.25%) |
Jul 02, 2019 | 283.66 | 287.00 | 282.69 | 286.02 | 448,502 | +2.85(+1.01%) |
Jul 01, 2019 | 283.77 | 285.00 | 280.08 | 283.17 | 584,135 | +2.32(+0.83%) |
Jun 28, 2019 | 279.65 | 281.11 | 278.36 | 280.85 | 624,700 | +1.64(+0.59%) |
Jun 27, 2019 | 278.41 | 280.49 | 277.46 | 279.21 | 287,574 | +2.09(+0.75%) |
Jun 26, 2019 | 278.39 | 279.25 | 274.88 | 277.12 | 303,927 | -0.21(-0.08%) |
Jun 25, 2019 | 279.47 | 279.91 | 275.47 | 277.33 | 344,982 | -1.86(-0.67%) |
Jun 24, 2019 | 280.01 | 281.26 | 278.56 | 279.19 | 320,259 | +0.08(+0.03%) |
Jun 21, 2019 | 278.20 | 281.19 | 277.77 | 279.11 | 713,000 | +1.34(+0.48%) |
Jun 20, 2019 | 280.00 | 283.45 | 276.68 | 277.77 | 523,626 | +0.14(+0.05%) |
Jun 19, 2019 | 273.49 | 278.01 | 272.19 | 277.63 | 340,024 | +4.32(+1.58%) |
Jun 18, 2019 | 270.95 | 273.47 | 269.61 | 273.31 | 490,621 | +4.83(+1.80%) |
Jun 17, 2019 | 272.63 | 273.65 | 267.76 | 268.48 | 464,720 | -4.18(-1.53%) |
Jun 14, 2019 | 271.83 | 274.69 | 271.44 | 272.66 | 399,100 | -0.22(-0.08%) |
Jun 13, 2019 | 269.51 | 274.08 | 268.86 | 272.88 | 693,083 | +5.42(+2.03%) |
Jun 12, 2019 | 266.88 | 269.07 | 265.66 | 267.46 | 377,907 | +0.74(+0.28%) |
Jun 11, 2019 | 269.48 | 271.09 | 265.16 | 266.72 | 787,989 | +0.50(+0.19%) |
Jun 10, 2019 | 260.28 | 268.12 | 260.28 | 266.22 | 924,843 | +7.23(+2.79%) |
Jun 07, 2019 | 251.33 | 259.73 | 251.02 | 258.99 | 1,490,900 | +7.66(+3.05%) |
Jun 06, 2019 | 252.00 | 252.66 | 237.09 | 251.33 | 3,270,573 | -0.32(-0.13%) |
Jun 05, 2019 | 258.64 | 263.13 | 250.77 | 251.65 | 1,582,977 | -2.00(-0.79%) |
Jun 04, 2019 | 252.71 | 253.97 | 248.94 | 253.65 | 979,542 | +3.38(+1.35%) |
Jun 03, 2019 | 259.03 | 260.26 | 248.93 | 250.27 | 981,217 | -7.94(-3.08%) |
May 31, 2019 | 256.88 | 259.73 | 256.41 | 258.21 | 622,900 | -2.48(-0.95%) |
May 30, 2019 | 260.66 | 263.44 | 259.47 | 260.69 | 704,466 | +0.69(+0.27%) |
May 29, 2019 | 266.84 | 267.19 | 258.33 | 260.00 | 952,389 | -7.72(-2.88%) |
May 28, 2019 | 267.93 | 272.14 | 266.64 | 267.72 | 818,322 | +0.92(+0.34%) |
May 24, 2019 | 268.89 | 270.28 | 264.25 | 266.80 | 415,400 | +0.13(+0.05%) |
May 23, 2019 | 272.68 | 272.68 | 265.63 | 266.67 | 530,376 | -8.32(-3.03%) |
May 22, 2019 | 273.40 | 276.89 | 273.34 | 274.99 | 348,116 | +1.44(+0.53%) |
May 21, 2019 | 273.93 | 274.99 | 272.67 | 273.55 | 402,369 | +1.47(+0.54%) |
May 20, 2019 | 267.02 | 272.91 | 266.49 | 272.08 | 556,167 | +2.82(+1.05%) |
May 17, 2019 | 268.39 | 270.81 | 268.39 | 269.26 | 420,800 | -1.87(-0.69%) |
May 16, 2019 | 265.56 | 271.70 | 265.18 | 271.13 | 789,157 | +6.95(+2.63%) |
May 15, 2019 | 263.56 | 268.71 | 263.23 | 264.18 | 611,129 | -0.45(-0.17%) |
May 14, 2019 | 255.00 | 265.63 | 254.51 | 264.63 | 667,242 | +7.54(+2.93%) |
May 13, 2019 | 256.54 | 259.04 | 255.81 | 257.09 | 590,085 | -6.54(-2.48%) |
May 10, 2019 | 263.92 | 265.87 | 260.10 | 263.63 | 1,071,900 | -2.56(-0.96%) |
May 09, 2019 | 265.59 | 266.99 | 260.47 | 266.19 | 724,031 | +0.00(+0.00%) |
May 08, 2019 | 250.32 | 268.35 | 227.82 | 266.19 | 1,107,012 | +17.53(+7.05%) |
May 07, 2019 | 254.31 | 255.08 | 246.26 | 248.66 | 732,797 | -7.97(-3.11%) |
May 06, 2019 | 253.05 | 257.22 | 252.41 | 256.63 | 344,235 | -1.12(-0.43%) |
May 03, 2019 | 258.00 | 258.98 | 256.93 | 257.75 | 255,100 | +0.91(+0.35%) |
May 02, 2019 | 257.12 | 258.86 | 255.32 | 256.84 | 458,704 | -0.73(-0.28%) |
May 01, 2019 | 261.02 | 261.56 | 257.49 | 257.57 | 323,089 | -3.38(-1.30%) |
Apr 30, 2019 | 261.01 | 261.97 | 259.42 | 260.95 | 381,646 | +0.73(+0.28%) |
Apr 29, 2019 | 258.76 | 260.95 | 258.15 | 260.22 | 429,028 | +2.35(+0.91%) |
Apr 26, 2019 | 257.53 | 258.23 | 256.20 | 257.87 | 275,500 | +0.65(+0.25%) |
Apr 25, 2019 | 256.20 | 257.83 | 255.36 | 257.22 | 272,931 | +0.88(+0.34%) |
Apr 24, 2019 | 256.52 | 257.68 | 255.70 | 256.34 | 343,072 | -0.33(-0.13%) |
Apr 23, 2019 | 253.94 | 257.18 | 252.40 | 256.67 | 326,584 | +4.17(+1.65%) |
Apr 22, 2019 | 249.83 | 252.85 | 249.83 | 252.50 | 359,005 | +1.08(+0.43%) |
Apr 18, 2019 | 250.77 | 251.50 | 248.62 | 251.42 | 413,500 | +0.25(+0.10%) |
Apr 17, 2019 | 252.45 | 253.60 | 250.63 | 251.17 | 370,315 | -0.92(-0.36%) |
Apr 16, 2019 | 252.97 | 253.96 | 251.22 | 252.09 | 264,788 | +0.52(+0.21%) |
Apr 15, 2019 | 251.75 | 252.66 | 250.28 | 251.57 | 337,445 | +0.19(+0.08%) |
Apr 12, 2019 | 251.36 | 251.80 | 249.55 | 251.38 | 309,700 | +1.46(+0.58%) |
Apr 11, 2019 | 250.42 | 251.42 | 248.71 | 249.92 | 715,121 | -0.23(-0.09%) |
Apr 10, 2019 | 250.90 | 252.34 | 249.89 | 250.15 | 313,240 | -0.13(-0.05%) |
Apr 09, 2019 | 249.42 | 251.41 | 249.42 | 250.28 | 339,612 | -0.60(-0.24%) |
Apr 08, 2019 | 250.18 | 251.01 | 247.86 | 250.88 | 220,055 | +0.57(+0.23%) |
Apr 05, 2019 | 249.33 | 250.88 | 248.46 | 250.31 | 402,500 | +1.99(+0.80%) |
Apr 04, 2019 | 250.26 | 250.43 | 246.72 | 248.32 | 404,439 | -1.65(-0.66%) |
Apr 03, 2019 | 250.94 | 250.94 | 249.02 | 249.97 | 531,085 | -0.13(-0.05%) |
Apr 02, 2019 | 250.65 | 251.06 | 248.47 | 250.10 | 568,715 | +1.04(+0.42%) |
Apr 01, 2019 | 248.82 | 250.82 | 246.90 | 249.06 | 920,265 | +2.47(+1.00%) |
Mar 29, 2019 | 245.32 | 246.81 | 244.32 | 246.59 | 462,200 | +3.01(+1.24%) |
Mar 28, 2019 | 242.95 | 243.92 | 241.92 | 243.58 | 317,881 | +1.42(+0.59%) |
Mar 27, 2019 | 241.14 | 242.50 | 238.84 | 242.16 | 529,593 | +1.02(+0.42%) |
Mar 26, 2019 | 239.14 | 241.63 | 239.14 | 241.14 | 564,311 | +3.44(+1.45%) |
Mar 25, 2019 | 236.72 | 237.98 | 235.13 | 237.70 | 526,546 | +0.24(+0.10%) |
Mar 22, 2019 | 241.18 | 241.91 | 236.49 | 237.46 | 655,000 | -4.08(-1.69%) |
Mar 21, 2019 | 237.60 | 242.80 | 235.90 | 241.54 | 959,995 | +3.31(+1.39%) |
Mar 20, 2019 | 240.89 | 241.13 | 237.15 | 238.23 | 806,498 | -2.65(-1.10%) |
Mar 19, 2019 | 241.50 | 245.46 | 240.60 | 240.88 | 740,491 | +0.13(+0.05%) |
Mar 18, 2019 | 240.85 | 241.96 | 239.27 | 240.75 | 534,399 | +1.48(+0.62%) |
Mar 15, 2019 | 236.29 | 239.34 | 236.28 | 239.27 | 1,317,400 | +2.67(+1.13%) |
Mar 14, 2019 | 235.19 | 237.65 | 234.27 | 236.60 | 717,191 | +1.63(+0.69%) |
Mar 13, 2019 | 232.99 | 237.00 | 232.21 | 234.97 | 1,140,969 | +3.17(+1.37%) |
Mar 12, 2019 | 231.51 | 233.37 | 230.02 | 231.80 | 559,736 | +0.97(+0.42%) |
Mar 11, 2019 | 229.00 | 230.87 | 228.13 | 230.83 | 385,085 | +3.01(+1.32%) |
Mar 08, 2019 | 225.53 | 227.91 | 224.75 | 227.82 | 399,000 | +0.32(+0.14%) |
Mar 07, 2019 | 230.07 | 230.07 | 225.68 | 227.50 | 644,787 | -3.34(-1.45%) |
Mar 06, 2019 | 230.90 | 231.95 | 229.84 | 230.84 | 345,087 | -0.50(-0.22%) |
Mar 05, 2019 | 232.50 | 232.90 | 231.09 | 231.34 | 384,382 | -0.72(-0.31%) |
Mar 04, 2019 | 231.64 | 234.68 | 230.50 | 232.06 | 679,990 | -1.27(-0.54%) |
Mar 01, 2019 | 234.98 | 234.98 | 232.69 | 233.33 | 547,400 | +0.05(+0.02%) |
Feb 28, 2019 | 231.70 | 233.92 | 230.83 | 233.28 | 599,039 | +1.58(+0.68%) |
Feb 27, 2019 | 230.09 | 231.83 | 228.98 | 231.70 | 389,908 | -0.05(-0.02%) |
Feb 26, 2019 | 229.98 | 231.80 | 228.77 | 231.75 | 997,959 | +1.49(+0.65%) |
Feb 25, 2019 | 229.96 | 230.55 | 228.93 | 230.26 | 666,742 | +1.83(+0.80%) |
Feb 22, 2019 | 226.60 | 228.60 | 226.32 | 228.43 | 484,600 | +2.68(+1.19%) |
Feb 21, 2019 | 226.74 | 227.05 | 224.66 | 225.75 | 672,509 | -1.75(-0.77%) |
Feb 20, 2019 | 225.89 | 227.84 | 225.84 | 227.50 | 553,834 | +1.43(+0.63%) |
Feb 19, 2019 | 223.62 | 226.24 | 223.59 | 226.07 | 703,235 | +2.02(+0.90%) |
Feb 15, 2019 | 222.10 | 224.25 | 221.08 | 224.05 | 618,500 | +3.55(+1.61%) |
Feb 14, 2019 | 219.22 | 220.51 | 218.22 | 220.50 | 875,958 | +1.11(+0.51%) |
Feb 13, 2019 | 220.00 | 221.15 | 218.47 | 219.39 | 605,910 | +0.51(+0.23%) |
Feb 12, 2019 | 218.34 | 219.71 | 217.50 | 218.88 | 744,697 | +1.62(+0.75%) |
Feb 11, 2019 | 218.24 | 219.82 | 216.86 | 217.26 | 497,449 | +0.02(+0.01%) |
Feb 08, 2019 | 216.21 | 217.50 | 214.56 | 217.24 | 847,200 | -0.83(-0.38%) |
Feb 07, 2019 | 212.54 | 219.00 | 212.54 | 218.07 | 1,322,667 | +12.89(+6.28%) |
Feb 06, 2019 | 204.30 | 205.89 | 203.40 | 205.18 | 677,739 | +0.35(+0.17%) |
Feb 05, 2019 | 202.71 | 205.30 | 202.34 | 204.83 | 618,739 | +2.81(+1.39%) |
Feb 04, 2019 | 202.45 | 203.05 | 201.48 | 202.02 | 780,992 | -0.97(-0.48%) |
Feb 01, 2019 | 201.76 | 204.21 | 200.43 | 202.99 | 389,300 | +1.18(+0.58%) |
Jan 31, 2019 | 202.09 | 203.52 | 200.75 | 201.81 | 613,856 | -0.80(-0.39%) |
Jan 30, 2019 | 198.72 | 203.49 | 197.61 | 202.61 | 412,460 | +5.04(+2.55%) |
Jan 29, 2019 | 198.21 | 199.10 | 196.65 | 197.57 | 366,487 | -0.93(-0.47%) |
Jan 28, 2019 | 197.04 | 199.19 | 196.49 | 198.50 | 340,504 | -1.27(-0.64%) |
Jan 25, 2019 | 198.83 | 200.44 | 197.24 | 199.77 | 594,000 | +3.19(+1.62%) |
Jan 24, 2019 | 196.50 | 197.86 | 196.23 | 196.58 | 488,080 | -0.42(-0.21%) |
Jan 23, 2019 | 197.00 | 197.16 | 194.52 | 197.00 | 341,724 | +1.06(+0.54%) |
Jan 22, 2019 | 197.44 | 197.45 | 195.15 | 195.94 | 375,914 | -2.38(-1.20%) |
Jan 18, 2019 | 194.36 | 198.39 | 193.51 | 198.32 | 635,100 | +5.71(+2.96%) |
Jan 17, 2019 | 190.68 | 193.22 | 190.24 | 192.61 | 557,758 | +1.30(+0.68%) |
Jan 16, 2019 | 190.87 | 192.86 | 190.26 | 191.31 | 566,136 | +0.26(+0.14%) |
Jan 15, 2019 | 189.00 | 192.01 | 188.30 | 191.05 | 480,680 | +2.31(+1.22%) |
Jan 14, 2019 | 187.95 | 190.50 | 187.95 | 188.74 | 899,967 | -0.26(-0.14%) |
Jan 11, 2019 | 188.36 | 189.38 | 186.94 | 189.00 | 373,500 | -1.06(-0.56%) |
Jan 10, 2019 | 187.69 | 190.12 | 187.05 | 190.06 | 565,569 | +0.49(+0.26%) |
Jan 09, 2019 | 188.09 | 191.34 | 187.72 | 189.57 | 701,305 | +2.12(+1.13%) |
Jan 08, 2019 | 188.55 | 189.51 | 185.82 | 187.45 | 737,122 | +1.42(+0.76%) |
Jan 07, 2019 | 184.60 | 187.68 | 184.25 | 186.03 | 563,447 | +1.09(+0.59%) |
Jan 04, 2019 | 183.50 | 186.24 | 182.51 | 184.94 | 943,200 | +3.34(+1.84%) |
Jan 03, 2019 | 183.86 | 184.48 | 180.05 | 181.60 | 680,828 | -3.95(-2.13%) |
Jan 02, 2019 | 183.11 | 187.23 | 182.07 | 185.55 | 714,278 | -0.17(-0.09%) |
Dec 31, 2018 | 184.51 | 185.72 | 183.06 | 185.72 | 361,600 | +2.23(+1.22%) |
Dec 28, 2018 | 186.19 | 186.19 | 180.92 | 183.49 | 562,000 | -1.61(-0.87%) |
Dec 27, 2018 | 179.77 | 185.10 | 179.01 | 185.10 | 824,374 | +2.30(+1.26%) |
Dec 26, 2018 | 175.93 | 182.81 | 175.66 | 182.80 | 669,517 | +7.30(+4.16%) |
Dec 24, 2018 | 174.76 | 176.57 | 172.18 | 175.50 | 646,700 | -0.90(-0.51%) |
Dec 21, 2018 | 179.33 | 182.76 | 176.10 | 176.40 | 1,421,800 | -1.73(-0.97%) |
Dec 20, 2018 | 178.72 | 180.21 | 175.86 | 178.13 | 888,411 | -1.83(-1.02%) |
Dec 19, 2018 | 179.52 | 185.80 | 177.01 | 179.96 | 1,179,751 | +0.88(+0.49%) |
Dec 18, 2018 | 179.07 | 180.58 | 176.04 | 179.08 | 1,495,494 | +0.81(+0.45%) |
Dec 17, 2018 | 175.78 | 181.61 | 174.76 | 178.27 | 1,904,027 | +1.36(+0.77%) |
Dec 14, 2018 | 177.59 | 178.81 | 175.19 | 176.91 | 594,000 | -2.76(-1.54%) |
Dec 13, 2018 | 182.21 | 182.96 | 177.75 | 179.67 | 736,497 | -1.74(-0.96%) |
Dec 12, 2018 | 184.23 | 185.67 | 181.19 | 181.41 | 616,785 | -1.13(-0.62%) |
Dec 11, 2018 | 184.18 | 185.76 | 179.65 | 182.54 | 729,376 | -3.33(-1.79%) |
Dec 10, 2018 | 185.98 | 188.87 | 182.87 | 185.87 | 476,910 | -1.06(-0.57%) |
Dec 07, 2018 | 188.85 | 193.24 | 185.13 | 186.93 | 664,300 | -2.03(-1.07%) |
Dec 06, 2018 | 186.50 | 189.28 | 184.49 | 188.96 | 839,641 | -0.92(-0.48%) |
Dec 04, 2018 | 195.28 | 197.04 | 189.46 | 189.88 | 568,600 | -6.28(-3.20%) |
Dec 03, 2018 | 197.42 | 198.83 | 195.00 | 196.16 | 605,557 | +2.76(+1.43%) |
Nov 30, 2018 | 192.09 | 195.00 | 191.40 | 193.40 | 953,900 | +1.72(+0.90%) |
Nov 29, 2018 | 192.29 | 193.40 | 190.40 | 191.68 | 439,078 | -1.26(-0.65%) |
Nov 28, 2018 | 188.73 | 193.59 | 188.73 | 192.94 | 503,437 | +5.16(+2.75%) |
Nov 27, 2018 | 187.69 | 189.55 | 185.90 | 187.78 | 686,766 | -1.22(-0.65%) |
Nov 26, 2018 | 187.20 | 190.56 | 185.54 | 189.00 | 1,299,755 | +4.89(+2.66%) |
Nov 23, 2018 | 186.29 | 188.16 | 183.90 | 184.11 | 373,300 | -4.00(-2.13%) |
Nov 21, 2018 | 188.11 | 188.11 | 188.11 | 0 | -0.20(-0.11%) | |
Nov 20, 2018 | 186.25 | 192.12 | 184.57 | 188.31 | 889,168 | -2.83(-1.48%) |
Nov 19, 2018 | 198.08 | 198.49 | 190.28 | 191.14 | 673,842 | -7.05(-3.56%) |
Nov 16, 2018 | 197.29 | 201.06 | 197.14 | 198.19 | 648,900 | -0.02(-0.01%) |
Nov 15, 2018 | 190.16 | 198.59 | 190.16 | 198.21 | 1,060,414 | +7.25(+3.80%) |
Nov 14, 2018 | 195.99 | 198.97 | 190.60 | 190.96 | 726,410 | -3.58(-1.84%) |
Nov 13, 2018 | 194.38 | 197.72 | 192.73 | 194.54 | 582,744 | +0.85(+0.44%) |
Nov 12, 2018 | 199.45 | 199.45 | 193.53 | 193.69 | 1,047,030 | -6.13(-3.07%) |
Nov 09, 2018 | 203.58 | 203.68 | 197.83 | 199.82 | 809,100 | -4.76(-2.33%) |
Nov 08, 2018 | 203.01 | 205.08 | 202.53 | 204.58 | 783,382 | +0.34(+0.17%) |
Nov 07, 2018 | 198.80 | 204.56 | 198.54 | 204.24 | 651,162 | +6.64(+3.36%) |
Nov 06, 2018 | 197.94 | 199.57 | 195.72 | 197.60 | 696,767 | +0.12(+0.06%) |
Nov 05, 2018 | 197.74 | 199.58 | 194.99 | 197.48 | 760,093 | +0.14(+0.07%) |
Nov 02, 2018 | 200.23 | 203.01 | 194.82 | 197.34 | 728,100 | -2.50(-1.25%) |
Nov 01, 2018 | 200.47 | 200.72 | 197.80 | 199.84 | 1,073,494 | -0.19(-0.09%) |
Oct 31, 2018 | 197.25 | 204.93 | 196.64 | 200.03 | 1,668,668 | +14.78(+7.98%) |
Oct 30, 2018 | 183.85 | 185.83 | 180.15 | 185.25 | 1,434,601 | +2.02(+1.10%) |
Oct 29, 2018 | 190.55 | 192.10 | 180.22 | 183.23 | 1,382,120 | -5.17(-2.74%) |
Oct 26, 2018 | 191.26 | 192.81 | 186.76 | 188.40 | 1,024,900 | -6.60(-3.38%) |
Oct 25, 2018 | 193.49 | 196.91 | 191.71 | 195.00 | 895,148 | +2.83(+1.47%) |
Oct 24, 2018 | 201.13 | 201.97 | 191.98 | 192.17 | 719,259 | -9.17(-4.55%) |
Oct 23, 2018 | 200.40 | 202.39 | 197.15 | 201.34 | 721,648 | -2.21(-1.09%) |
Oct 22, 2018 | 204.99 | 205.45 | 202.06 | 203.55 | 457,631 | -0.54(-0.26%) |
Oct 19, 2018 | 207.57 | 209.38 | 202.48 | 204.09 | 841,400 | -2.64(-1.28%) |
Oct 18, 2018 | 212.21 | 213.00 | 205.51 | 206.73 | 599,911 | -6.16(-2.89%) |
Oct 17, 2018 | 213.79 | 214.40 | 211.64 | 212.89 | 473,530 | -1.00(-0.47%) |
Oct 16, 2018 | 209.26 | 214.15 | 208.26 | 213.89 | 413,976 | +5.33(+2.56%) |
Oct 15, 2018 | 208.00 | 209.65 | 207.20 | 208.56 | 600,924 | +0.30(+0.14%) |
Oct 12, 2018 | 205.18 | 208.98 | 204.38 | 208.26 | 732,000 | +7.66(+3.82%) |
Oct 11, 2018 | 204.28 | 207.88 | 199.61 | 200.60 | 703,774 | -4.68(-2.28%) |
Oct 10, 2018 | 214.69 | 215.16 | 204.86 | 205.28 | 746,603 | -9.88(-4.59%) |
Oct 09, 2018 | 215.91 | 217.15 | 213.81 | 215.16 | 442,028 | -1.65(-0.76%) |
Oct 08, 2018 | 218.69 | 219.66 | 213.98 | 216.81 | 534,246 | -1.64(-0.75%) |
Oct 05, 2018 | 220.09 | 221.75 | 215.86 | 218.45 | 458,800 | -2.52(-1.14%) |
Oct 04, 2018 | 225.33 | 225.33 | 219.47 | 220.97 | 605,870 | -5.13(-2.27%) |
Oct 03, 2018 | 225.27 | 227.18 | 224.42 | 226.10 | 559,067 | +1.46(+0.65%) |
Oct 02, 2018 | 226.14 | 226.14 | 223.55 | 224.64 | 627,239 | -1.40(-0.62%) |