Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.88 | 169.44 | 164.73 | 167.06 | 1,003,846 | +2.47(+1.50%) |
Mar 28, 2019 | 163.39 | 165.89 | 163.19 | 164.59 | 549,607 | +1.27(+0.78%) |
Mar 27, 2019 | 162.36 | 164.38 | 160.94 | 163.32 | 756,795 | +1.03(+0.64%) |
Mar 26, 2019 | 158.09 | 162.59 | 157.44 | 162.28 | 725,449 | +5.60(+3.58%) |
Mar 25, 2019 | 156.59 | 158.10 | 154.46 | 156.68 | 603,435 | -0.43(-0.27%) |
Mar 22, 2019 | 162.56 | 162.96 | 156.96 | 157.11 | 549,266 | -6.55(-4.00%) |
Mar 21, 2019 | 160.18 | 167.08 | 159.97 | 163.66 | 310,921 | +2.88(+1.79%) |
Mar 20, 2019 | 163.11 | 163.34 | 159.18 | 160.78 | 368,117 | -3.36(-2.05%) |
Mar 19, 2019 | 165.50 | 167.71 | 163.50 | 164.14 | 435,173 | +0.13(+0.08%) |
Mar 18, 2019 | 164.63 | 165.19 | 162.00 | 164.00 | 527,953 | -0.60(-0.37%) |
Mar 15, 2019 | 162.72 | 164.82 | 161.62 | 164.60 | 790,801 | +2.60(+1.60%) |
Mar 14, 2019 | 163.35 | 165.01 | 161.07 | 162.01 | 526,170 | -1.30(-0.79%) |
Mar 13, 2019 | 161.40 | 164.62 | 160.59 | 163.31 | 671,666 | +3.00(+1.87%) |
Mar 12, 2019 | 162.02 | 162.02 | 159.40 | 160.31 | 462,080 | -1.04(-0.65%) |
Mar 11, 2019 | 159.51 | 161.85 | 159.41 | 161.35 | 496,904 | +2.53(+1.59%) |
Mar 08, 2019 | 156.57 | 159.02 | 155.96 | 158.82 | 780,222 | +0.68(+0.43%) |
Mar 07, 2019 | 160.15 | 160.85 | 156.47 | 158.14 | 738,468 | -2.63(-1.63%) |
Mar 06, 2019 | 163.24 | 164.43 | 160.59 | 160.77 | 531,221 | -2.66(-1.63%) |
Mar 05, 2019 | 164.87 | 165.51 | 163.12 | 163.43 | 494,532 | -1.16(-0.70%) |
Mar 04, 2019 | 166.36 | 167.54 | 162.89 | 164.59 | 574,170 | -1.15(-0.69%) |
Mar 01, 2019 | 166.73 | 168.21 | 164.81 | 165.73 | 630,337 | +0.56(+0.34%) |
Feb 28, 2019 | 165.14 | 165.74 | 163.71 | 165.17 | 689,321 | -0.26(-0.16%) |
Feb 27, 2019 | 166.60 | 168.86 | 164.87 | 165.43 | 372,464 | -1.22(-0.73%) |
Feb 26, 2019 | 165.76 | 167.67 | 162.96 | 166.65 | 542,139 | +0.25(+0.15%) |
Feb 25, 2019 | 168.18 | 169.40 | 166.27 | 166.40 | 478,817 | +0.22(+0.13%) |
Feb 22, 2019 | 163.94 | 166.34 | 163.09 | 166.18 | 431,746 | +2.87(+1.76%) |
Feb 21, 2019 | 165.01 | 166.54 | 162.60 | 163.31 | 457,088 | -2.26(-1.37%) |
Feb 20, 2019 | 166.57 | 167.34 | 163.91 | 165.57 | 497,882 | -0.75(-0.45%) |
Feb 19, 2019 | 163.92 | 167.95 | 163.62 | 166.31 | 655,588 | +1.54(+0.94%) |
Feb 15, 2019 | 160.47 | 165.29 | 160.47 | 164.77 | 819,521 | +5.94(+3.74%) |
Feb 14, 2019 | 160.38 | 161.00 | 158.68 | 158.84 | 618,426 | -2.32(-1.44%) |
Feb 13, 2019 | 161.43 | 164.72 | 160.06 | 161.16 | 631,996 | +0.35(+0.22%) |
Feb 12, 2019 | 157.92 | 162.56 | 157.92 | 160.81 | 1,020,408 | +3.74(+2.38%) |
Feb 11, 2019 | 156.86 | 158.76 | 156.71 | 157.07 | 1,022,649 | +0.75(+0.48%) |
Feb 08, 2019 | 151.21 | 156.84 | 148.46 | 156.31 | 1,773,597 | +2.03(+1.31%) |
Feb 07, 2019 | 156.94 | 156.94 | 145.79 | 154.29 | 2,447,698 | -16.83(-9.83%) |
Feb 06, 2019 | 172.38 | 173.32 | 170.44 | 171.12 | 543,466 | -1.55(-0.90%) |
Feb 05, 2019 | 172.80 | 173.87 | 171.50 | 172.67 | 352,407 | +0.46(+0.27%) |
Feb 04, 2019 | 173.13 | 173.75 | 171.23 | 172.21 | 542,691 | -0.29(-0.17%) |
Feb 01, 2019 | 169.47 | 172.86 | 169.22 | 172.50 | 925,167 | +3.56(+2.11%) |
Jan 31, 2019 | 169.91 | 172.76 | 168.89 | 168.94 | 935,896 | -1.87(-1.10%) |
Jan 30, 2019 | 169.39 | 171.01 | 167.15 | 170.81 | 501,740 | +1.66(+0.98%) |
Jan 29, 2019 | 169.45 | 170.52 | 167.89 | 169.15 | 475,183 | -0.90(-0.53%) |
Jan 28, 2019 | 167.14 | 170.77 | 166.91 | 170.05 | 652,079 | +1.00(+0.59%) |
Jan 25, 2019 | 168.23 | 170.19 | 167.25 | 169.05 | 506,997 | +2.93(+1.76%) |
Jan 24, 2019 | 165.21 | 167.48 | 163.51 | 166.12 | 432,904 | +0.86(+0.52%) |
Jan 23, 2019 | 164.66 | 167.84 | 163.23 | 165.26 | 795,895 | +2.88(+1.78%) |
Jan 22, 2019 | 163.69 | 165.88 | 161.21 | 162.38 | 752,768 | -1.74(-1.06%) |
Jan 18, 2019 | 163.10 | 164.25 | 160.66 | 164.12 | 821,518 | +2.69(+1.67%) |
Jan 17, 2019 | 159.68 | 162.35 | 159.05 | 161.42 | 316,997 | +0.90(+0.56%) |
Jan 16, 2019 | 159.65 | 161.94 | 159.30 | 160.52 | 342,328 | +1.08(+0.67%) |
Jan 15, 2019 | 160.47 | 162.95 | 159.26 | 159.44 | 973,429 | -0.50(-0.32%) |
Jan 14, 2019 | 158.17 | 161.60 | 157.56 | 159.95 | 443,730 | +0.64(+0.40%) |
Jan 11, 2019 | 158.30 | 159.41 | 154.24 | 159.31 | 752,454 | +0.23(+0.14%) |
Jan 10, 2019 | 159.31 | 161.71 | 158.17 | 159.08 | 869,320 | -0.83(-0.52%) |
Jan 09, 2019 | 158.45 | 160.43 | 156.41 | 159.91 | 674,400 | +3.42(+2.19%) |
Jan 08, 2019 | 155.94 | 157.07 | 153.41 | 156.49 | 681,873 | +2.67(+1.74%) |
Jan 07, 2019 | 154.26 | 155.73 | 152.08 | 153.81 | 1,034,356 | -0.01(-0.01%) |
Jan 04, 2019 | 146.71 | 154.23 | 145.79 | 153.82 | 808,273 | +9.75(+6.77%) |
Jan 03, 2019 | 145.40 | 147.04 | 142.61 | 144.07 | 803,665 | -3.74(-2.53%) |
Jan 02, 2019 | 140.80 | 148.99 | 140.19 | 147.81 | 910,989 | +5.04(+3.53%) |
Dec 31, 2018 | 142.69 | 143.87 | 140.09 | 142.77 | 617,269 | +0.25(+0.17%) |
Dec 28, 2018 | 144.79 | 146.54 | 141.59 | 142.52 | 508,048 | -1.97(-1.36%) |
Dec 27, 2018 | 142.69 | 144.50 | 138.01 | 144.49 | 456,712 | +0.20(+0.14%) |
Dec 26, 2018 | 138.76 | 144.42 | 135.63 | 144.29 | 664,881 | +6.87(+5.00%) |
Dec 24, 2018 | 140.33 | 141.45 | 137.41 | 137.42 | 316,518 | -4.38(-3.09%) |
Dec 21, 2018 | 146.76 | 148.80 | 141.31 | 141.80 | 1,267,020 | -4.97(-3.38%) |
Dec 20, 2018 | 149.60 | 150.05 | 143.66 | 146.76 | 806,906 | -4.25(-2.82%) |
Dec 19, 2018 | 152.32 | 156.60 | 150.23 | 151.02 | 667,571 | -1.46(-0.95%) |
Dec 18, 2018 | 155.59 | 157.00 | 151.32 | 152.47 | 759,555 | -0.86(-0.56%) |
Dec 17, 2018 | 163.58 | 164.19 | 152.25 | 153.33 | 1,131,793 | -11.42(-6.93%) |
Dec 14, 2018 | 165.66 | 166.47 | 164.34 | 164.74 | 540,846 | -2.20(-1.32%) |
Dec 13, 2018 | 171.45 | 171.93 | 166.28 | 166.94 | 494,173 | -3.69(-2.16%) |
Dec 12, 2018 | 171.66 | 174.46 | 170.57 | 170.63 | 466,725 | +1.14(+0.67%) |
Dec 11, 2018 | 173.59 | 174.65 | 167.82 | 169.49 | 401,327 | -0.80(-0.47%) |
Dec 10, 2018 | 172.86 | 174.75 | 167.02 | 170.29 | 648,352 | -1.36(-0.79%) |
Dec 07, 2018 | 177.80 | 179.18 | 170.19 | 171.65 | 688,120 | -6.37(-3.58%) |
Dec 06, 2018 | 176.02 | 178.17 | 172.94 | 178.02 | 824,668 | -1.64(-0.91%) |
Dec 04, 2018 | 188.95 | 188.95 | 179.47 | 179.66 | 902,461 | -9.69(-5.12%) |
Dec 03, 2018 | 192.54 | 193.91 | 183.74 | 189.35 | 887,952 | -1.25(-0.65%) |
Nov 30, 2018 | 187.16 | 190.80 | 186.67 | 190.60 | 691,274 | +3.48(+1.86%) |
Nov 29, 2018 | 188.21 | 189.86 | 186.52 | 187.12 | 448,574 | -2.73(-1.44%) |
Nov 28, 2018 | 184.55 | 191.95 | 184.55 | 189.85 | 893,612 | +5.48(+2.97%) |
Nov 27, 2018 | 190.68 | 192.40 | 180.94 | 184.37 | 782,853 | -6.79(-3.55%) |
Nov 26, 2018 | 187.16 | 191.47 | 187.16 | 191.16 | 277,052 | +5.87(+3.17%) |
Nov 23, 2018 | 185.07 | 186.59 | 185.07 | 185.29 | 121,309 | -1.16(-0.62%) |
Nov 21, 2018 | 186.45 | 186.45 | 186.45 | 0 | +3.32(+1.81%) | |
Nov 20, 2018 | 180.01 | 187.42 | 180.01 | 183.13 | 569,117 | -0.45(-0.24%) |
Nov 19, 2018 | 187.88 | 189.41 | 182.82 | 183.58 | 545,888 | -4.81(-2.56%) |
Nov 16, 2018 | 187.86 | 189.91 | 187.20 | 188.39 | 382,639 | +0.13(+0.07%) |
Nov 15, 2018 | 188.42 | 189.28 | 185.34 | 188.26 | 631,043 | -1.75(-0.92%) |
Nov 14, 2018 | 196.37 | 197.25 | 189.51 | 190.01 | 474,162 | -5.26(-2.69%) |
Nov 13, 2018 | 194.48 | 197.54 | 192.97 | 195.27 | 269,090 | +2.04(+1.05%) |
Nov 12, 2018 | 197.29 | 197.29 | 192.79 | 193.24 | 386,182 | -4.33(-2.19%) |
Nov 09, 2018 | 200.02 | 200.66 | 195.62 | 197.56 | 310,871 | -4.42(-2.19%) |
Nov 08, 2018 | 201.24 | 203.91 | 199.96 | 201.98 | 324,859 | +0.09(+0.04%) |
Nov 07, 2018 | 198.71 | 202.14 | 197.38 | 201.90 | 306,287 | +5.02(+2.55%) |
Nov 06, 2018 | 195.80 | 198.75 | 194.76 | 196.88 | 534,794 | +1.54(+0.79%) |
Nov 05, 2018 | 194.91 | 197.65 | 193.44 | 195.34 | 295,441 | +1.03(+0.53%) |
Nov 02, 2018 | 197.82 | 199.09 | 193.22 | 194.32 | 310,871 | -2.54(-1.29%) |
Nov 01, 2018 | 196.00 | 198.19 | 194.65 | 196.86 | 416,263 | +1.27(+0.65%) |
Oct 31, 2018 | 193.31 | 197.56 | 193.31 | 195.59 | 665,959 | +4.36(+2.28%) |
Oct 30, 2018 | 190.92 | 194.12 | 189.01 | 191.22 | 539,002 | +0.93(+0.49%) |
Oct 29, 2018 | 190.11 | 195.72 | 187.75 | 190.29 | 753,567 | +1.47(+0.78%) |
Oct 26, 2018 | 189.48 | 192.08 | 185.23 | 188.82 | 667,387 | -3.42(-1.78%) |
Oct 25, 2018 | 189.80 | 193.31 | 189.27 | 192.25 | 441,233 | +3.54(+1.87%) |
Oct 24, 2018 | 195.24 | 195.86 | 188.19 | 188.71 | 828,889 | -6.21(-3.19%) |
Oct 23, 2018 | 194.50 | 196.20 | 189.78 | 194.92 | 676,732 | -2.35(-1.19%) |
Oct 22, 2018 | 205.85 | 206.61 | 197.27 | 197.28 | 885,493 | -7.80(-3.80%) |
Oct 19, 2018 | 210.67 | 211.64 | 204.25 | 205.07 | 1,165,898 | -6.57(-3.11%) |
Oct 18, 2018 | 200.76 | 212.26 | 200.76 | 211.65 | 1,854,595 | +11.05(+5.51%) |
Oct 17, 2018 | 203.18 | 204.21 | 199.50 | 200.60 | 698,167 | -1.51(-0.75%) |
Oct 16, 2018 | 200.54 | 203.52 | 198.44 | 202.10 | 897,008 | +2.57(+1.29%) |
Oct 15, 2018 | 202.06 | 202.57 | 199.44 | 199.53 | 720,705 | -3.02(-1.49%) |
Oct 12, 2018 | 204.88 | 206.05 | 199.59 | 202.55 | 776,070 | +1.74(+0.86%) |
Oct 11, 2018 | 208.94 | 209.36 | 199.53 | 200.81 | 797,724 | -8.55(-4.08%) |
Oct 10, 2018 | 216.04 | 216.84 | 209.13 | 209.36 | 756,605 | -6.22(-2.89%) |
Oct 09, 2018 | 217.34 | 218.29 | 214.18 | 215.58 | 329,991 | -2.05(-0.94%) |
Oct 08, 2018 | 217.91 | 220.32 | 215.18 | 217.63 | 455,839 | -1.81(-0.83%) |
Oct 05, 2018 | 223.84 | 224.34 | 217.71 | 219.44 | 304,651 | -4.03(-1.80%) |
Oct 04, 2018 | 224.74 | 226.05 | 222.89 | 223.48 | 496,266 | -1.35(-0.60%) |
Oct 03, 2018 | 223.14 | 225.83 | 222.23 | 224.82 | 437,998 | +3.28(+1.48%) |
Oct 02, 2018 | 225.82 | 226.49 | 221.51 | 221.54 | 429,992 | -4.08(-1.81%) |
Oct 01, 2018 | 225.45 | 228.56 | 225.18 | 225.62 | 474,526 | +1.59(+0.71%) |
Sep 28, 2018 | 223.66 | 224.63 | 222.56 | 224.03 | 718,724 | -0.08(-0.03%) |
Sep 27, 2018 | 226.71 | 226.71 | 223.65 | 224.10 | 374,973 | -2.82(-1.24%) |
Sep 26, 2018 | 230.52 | 231.47 | 226.68 | 226.92 | 981,654 | -3.66(-1.59%) |
Sep 25, 2018 | 232.78 | 233.08 | 230.34 | 230.58 | 484,207 | -1.66(-0.71%) |
Sep 24, 2018 | 235.96 | 235.96 | 232.00 | 232.24 | 382,205 | -3.67(-1.56%) |
Sep 21, 2018 | 236.30 | 237.41 | 233.92 | 235.91 | 660,113 | +0.84(+0.36%) |
Sep 20, 2018 | 235.26 | 236.48 | 234.02 | 235.07 | 607,374 | +0.28(+0.12%) |
Sep 19, 2018 | 234.59 | 235.19 | 231.89 | 234.78 | 451,287 | +0.61(+0.26%) |
Sep 18, 2018 | 233.32 | 235.09 | 230.72 | 234.18 | 310,490 | +0.70(+0.30%) |
Sep 17, 2018 | 230.04 | 235.68 | 229.38 | 233.48 | 616,386 | +4.40(+1.92%) |
Sep 14, 2018 | 230.86 | 231.65 | 227.11 | 229.07 | 375,385 | -1.78(-0.77%) |
Sep 13, 2018 | 231.10 | 234.40 | 230.27 | 230.86 | 443,866 | -0.17(-0.07%) |
Sep 12, 2018 | 225.06 | 231.46 | 222.01 | 231.03 | 641,948 | +5.51(+2.44%) |
Sep 11, 2018 | 224.81 | 225.97 | 222.94 | 225.52 | 330,697 | +0.17(+0.08%) |
Sep 10, 2018 | 225.82 | 227.63 | 224.72 | 225.35 | 286,499 | +0.57(+0.25%) |
Sep 07, 2018 | 225.54 | 226.18 | 223.96 | 224.78 | 331,848 | -0.98(-0.43%) |
Sep 06, 2018 | 225.83 | 227.48 | 224.97 | 225.75 | 304,615 | -0.83(-0.36%) |
Sep 05, 2018 | 224.45 | 227.40 | 221.87 | 226.58 | 536,183 | +1.85(+0.82%) |
Sep 04, 2018 | 226.20 | 227.07 | 223.34 | 224.73 | 387,850 | -1.59(-0.70%) |
Aug 31, 2018 | 226.32 | 226.32 | 226.32 | 0 | -0.58(-0.26%) | |
Aug 30, 2018 | 228.20 | 228.40 | 226.09 | 226.90 | 221,122 | -1.63(-0.71%) |
Aug 29, 2018 | 226.63 | 229.28 | 226.00 | 228.53 | 365,163 | +2.20(+0.97%) |
Aug 28, 2018 | 227.14 | 228.52 | 225.85 | 226.33 | 382,564 | -0.38(-0.17%) |
Aug 27, 2018 | 226.04 | 228.60 | 225.54 | 226.71 | 499,181 | +1.95(+0.87%) |
Aug 24, 2018 | 226.18 | 226.86 | 224.20 | 224.76 | 352,721 | -0.11(-0.05%) |
Aug 23, 2018 | 227.91 | 228.38 | 224.56 | 224.87 | 608,560 | -3.11(-1.36%) |
Aug 22, 2018 | 227.67 | 229.46 | 226.59 | 227.98 | 360,627 | -0.52(-0.23%) |
Aug 21, 2018 | 228.87 | 230.07 | 228.18 | 228.50 | 285,903 | +0.54(+0.24%) |
Aug 20, 2018 | 226.12 | 228.24 | 223.95 | 227.96 | 445,650 | +2.16(+0.96%) |
Aug 17, 2018 | 223.02 | 226.18 | 220.88 | 225.80 | 325,418 | +2.88(+1.29%) |
Aug 16, 2018 | 220.38 | 224.78 | 219.50 | 222.92 | 298,944 | +4.14(+1.89%) |
Aug 15, 2018 | 217.38 | 219.38 | 213.48 | 218.78 | 563,014 | -0.76(-0.35%) |
Aug 14, 2018 | 218.23 | 220.73 | 217.25 | 219.54 | 399,786 | +3.86(+1.79%) |
Aug 13, 2018 | 216.10 | 218.07 | 214.94 | 215.68 | 273,006 | -0.22(-0.10%) |
Aug 10, 2018 | 217.25 | 218.50 | 214.37 | 215.90 | 256,696 | -2.32(-1.06%) |
Aug 09, 2018 | 218.21 | 219.33 | 217.80 | 218.22 | 171,377 | +0.09(+0.04%) |
Aug 08, 2018 | 218.25 | 219.85 | 217.20 | 218.12 | 241,357 | +0.50(+0.23%) |
Aug 07, 2018 | 216.22 | 217.81 | 215.64 | 217.62 | 348,867 | +1.96(+0.91%) |
Aug 06, 2018 | 215.40 | 215.94 | 214.12 | 215.66 | 200,313 | +0.30(+0.14%) |
Aug 03, 2018 | 213.57 | 216.30 | 211.69 | 215.36 | 390,803 | +2.37(+1.11%) |
Aug 02, 2018 | 212.74 | 213.58 | 211.12 | 212.99 | 311,825 | -0.44(-0.20%) |
Aug 01, 2018 | 212.76 | 214.56 | 211.63 | 213.43 | 298,401 | +0.63(+0.30%) |
Jul 31, 2018 | 213.76 | 215.20 | 212.21 | 212.79 | 327,799 | -0.19(-0.09%) |
Jul 30, 2018 | 215.73 | 218.17 | 212.54 | 212.98 | 440,702 | -2.14(-0.99%) |
Jul 27, 2018 | 220.37 | 220.37 | 212.88 | 215.12 | 797,459 | -6.44(-2.91%) |
Jul 26, 2018 | 223.21 | 224.68 | 221.46 | 221.57 | 336,282 | -1.94(-0.87%) |
Jul 25, 2018 | 221.15 | 224.90 | 221.15 | 223.50 | 376,318 | +3.49(+1.59%) |
Jul 24, 2018 | 222.62 | 222.76 | 218.26 | 220.01 | 485,854 | -0.81(-0.37%) |
Jul 23, 2018 | 219.82 | 223.17 | 219.24 | 220.83 | 450,630 | +0.28(+0.12%) |
Jul 20, 2018 | 215.04 | 224.51 | 213.79 | 220.55 | 1,013,943 | +5.57(+2.59%) |
Jul 19, 2018 | 214.03 | 219.53 | 204.45 | 214.98 | 1,209,305 | +0.98(+0.46%) |
Jul 18, 2018 | 214.30 | 215.99 | 211.90 | 214.00 | 699,352 | +0.67(+0.32%) |
Jul 17, 2018 | 207.23 | 214.02 | 207.23 | 213.32 | 763,554 | +6.12(+2.96%) |
Jul 16, 2018 | 220.44 | 223.50 | 206.66 | 207.20 | 1,732,393 | -23.21(-10.07%) |
Jul 13, 2018 | 230.53 | 231.26 | 228.12 | 230.41 | 386,919 | -0.62(-0.27%) |
Jul 12, 2018 | 230.95 | 232.03 | 228.86 | 231.04 | 542,307 | +1.81(+0.79%) |
Jul 11, 2018 | 229.50 | 230.45 | 228.11 | 229.23 | 348,070 | -1.05(-0.46%) |
Jul 10, 2018 | 231.54 | 232.20 | 229.60 | 230.28 | 644,719 | -0.77(-0.33%) |
Jul 09, 2018 | 229.65 | 232.71 | 228.67 | 231.05 | 538,879 | +3.38(+1.48%) |
Jul 06, 2018 | 225.36 | 228.09 | 225.36 | 227.67 | 244,470 | +2.45(+1.09%) |
Jul 05, 2018 | 223.14 | 225.34 | 222.85 | 225.22 | 287,818 | +2.62(+1.18%) |
Jul 03, 2018 | 222.60 | 222.60 | 222.60 | 0 | -1.14(-0.51%) | |
Jul 02, 2018 | 218.73 | 223.88 | 218.73 | 223.74 | 374,856 | +3.07(+1.39%) |
Jun 29, 2018 | 223.63 | 224.03 | 220.48 | 220.67 | 503,177 | -2.23(-1.00%) |
Jun 28, 2018 | 217.09 | 223.43 | 217.09 | 222.90 | 451,830 | +5.40(+2.48%) |
Jun 27, 2018 | 221.24 | 221.33 | 217.43 | 217.50 | 512,633 | -2.13(-0.97%) |
Jun 26, 2018 | 222.66 | 223.54 | 219.36 | 219.63 | 433,962 | -2.50(-1.12%) |
Jun 25, 2018 | 223.32 | 226.74 | 220.45 | 222.12 | 546,726 | -1.78(-0.79%) |
Jun 22, 2018 | 224.56 | 227.05 | 222.99 | 223.90 | 628,679 | +0.04(+0.02%) |
Jun 21, 2018 | 223.82 | 226.17 | 221.47 | 223.87 | 521,143 | -0.08(-0.04%) |
Jun 20, 2018 | 222.33 | 225.33 | 221.78 | 223.95 | 618,525 | +2.06(+0.93%) |
Jun 19, 2018 | 218.77 | 221.94 | 217.48 | 221.89 | 679,686 | +0.97(+0.44%) |
Jun 18, 2018 | 221.64 | 224.31 | 218.20 | 220.92 | 623,987 | +1.08(+0.49%) |
Jun 15, 2018 | 214.30 | 214.30 | 219.84 | 1,225,237 | +5.54(+2.59%) | |
Jun 14, 2018 | 213.26 | 215.66 | 211.76 | 214.30 | 621,846 | +2.12(+1.00%) |
Jun 13, 2018 | 213.49 | 213.49 | 211.50 | 212.18 | 466,191 | -0.28(-0.13%) |
Jun 12, 2018 | 210.25 | 213.36 | 208.72 | 212.46 | 505,240 | +2.22(+1.05%) |
Jun 11, 2018 | 211.07 | 211.28 | 209.53 | 210.25 | 346,923 | -0.18(-0.09%) |
Jun 08, 2018 | 208.26 | 210.60 | 207.35 | 210.43 | 359,263 | +1.71(+0.82%) |
Jun 07, 2018 | 210.44 | 211.19 | 207.09 | 208.72 | 490,116 | -1.67(-0.79%) |
Jun 06, 2018 | 211.06 | 210.38 | 838,783 | +5.92(+2.90%) | ||
Jun 05, 2018 | 200.46 | 204.56 | 200.46 | 204.46 | 574,652 | +3.84(+1.91%) |
Jun 04, 2018 | 199.18 | 200.88 | 199.08 | 200.62 | 365,972 | +2.00(+1.01%) |
Jun 01, 2018 | 200.60 | 201.53 | 198.41 | 198.62 | 574,381 | -0.87(-0.44%) |
May 31, 2018 | 202.10 | 202.10 | 198.57 | 199.49 | 696,914 | -2.35(-1.16%) |
May 30, 2018 | 200.01 | 202.26 | 199.22 | 201.84 | 394,777 | +3.23(+1.62%) |
May 29, 2018 | 200.62 | 201.05 | 197.64 | 198.61 | 440,200 | -3.07(-1.52%) |
May 25, 2018 | 201.68 | 201.68 | 201.68 | 0 | -0.73(-0.36%) | |
May 24, 2018 | 203.34 | 204.03 | 201.21 | 202.40 | 398,575 | -0.85(-0.42%) |
May 23, 2018 | 199.99 | 203.30 | 199.22 | 203.26 | 617,718 | +1.95(+0.97%) |
May 22, 2018 | 201.62 | 202.55 | 201.08 | 201.31 | 440,765 | +0.05(+0.02%) |
May 21, 2018 | 199.56 | 202.55 | 199.18 | 201.26 | 525,634 | +2.46(+1.24%) |
May 18, 2018 | 199.65 | 200.15 | 198.56 | 198.80 | 462,791 | -0.45(-0.23%) |
May 17, 2018 | 198.42 | 200.24 | 198.35 | 199.25 | 481,592 | +0.84(+0.42%) |
May 16, 2018 | 196.51 | 200.20 | 196.19 | 198.41 | 603,417 | +1.72(+0.88%) |
May 15, 2018 | 196.82 | 197.14 | 191.60 | 196.69 | 899,195 | -1.50(-0.76%) |
May 14, 2018 | 196.95 | 198.80 | 196.80 | 198.19 | 980,690 | +1.33(+0.67%) |
May 11, 2018 | 195.67 | 197.50 | 195.67 | 196.87 | 514,981 | +1.84(+0.95%) |
May 10, 2018 | 192.64 | 195.48 | 192.47 | 195.02 | 641,682 | +2.63(+1.37%) |
May 09, 2018 | 190.68 | 194.20 | 190.38 | 192.39 | 904,718 | +2.01(+1.06%) |
May 08, 2018 | 188.24 | 191.27 | 186.97 | 190.38 | 1,057,343 | +2.50(+1.33%) |
May 07, 2018 | 187.03 | 189.05 | 186.44 | 187.88 | 734,663 | +1.96(+1.06%) |
May 04, 2018 | 182.42 | 186.36 | 181.20 | 185.92 | 655,533 | +2.25(+1.22%) |
May 03, 2018 | 186.81 | 188.07 | 182.94 | 183.67 | 957,318 | -4.35(-2.31%) |
May 02, 2018 | 192.33 | 192.87 | 187.50 | 188.02 | 710,926 | -3.82(-1.99%) |
May 01, 2018 | 191.56 | 192.34 | 190.13 | 191.84 | 572,180 | +0.24(+0.12%) |
Apr 30, 2018 | 192.96 | 193.38 | 191.03 | 191.61 | 867,632 | -1.35(-0.70%) |
Apr 27, 2018 | 192.55 | 193.39 | 192.44 | 192.96 | 426,782 | +0.49(+0.26%) |
Apr 26, 2018 | 193.32 | 194.31 | 192.05 | 192.47 | 562,173 | -0.13(-0.07%) |
Apr 25, 2018 | 193.57 | 193.67 | 191.22 | 192.60 | 767,244 | -1.20(-0.62%) |
Apr 24, 2018 | 197.63 | 197.97 | 192.57 | 193.80 | 653,206 | -2.28(-1.16%) |
Apr 23, 2018 | 198.46 | 199.09 | 194.30 | 196.08 | 795,241 | -1.44(-0.73%) |
Apr 20, 2018 | 201.93 | 205.06 | 197.24 | 197.52 | 1,308,353 | -2.21(-1.11%) |
Apr 19, 2018 | 196.51 | 201.08 | 190.62 | 199.73 | 2,043,015 | -1.84(-0.91%) |
Apr 18, 2018 | 200.93 | 203.19 | 200.18 | 201.57 | 955,098 | +1.92(+0.96%) |
Apr 17, 2018 | 198.45 | 201.43 | 197.99 | 199.66 | 666,416 | +0.97(+0.49%) |
Apr 16, 2018 | 195.40 | 200.24 | 195.34 | 198.69 | 660,287 | +4.31(+2.22%) |
Apr 13, 2018 | 195.13 | 195.95 | 193.36 | 194.37 | 744,665 | -1.86(-0.95%) |
Apr 12, 2018 | 194.94 | 197.91 | 194.70 | 196.23 | 661,491 | +1.96(+1.01%) |
Apr 11, 2018 | 196.53 | 198.32 | 193.91 | 194.27 | 648,041 | -4.32(-2.18%) |
Apr 10, 2018 | 197.37 | 199.34 | 195.95 | 198.59 | 494,464 | +3.90(+2.00%) |
Apr 09, 2018 | 194.62 | 197.10 | 194.15 | 194.69 | 637,978 | +0.54(+0.28%) |
Apr 06, 2018 | 195.72 | 196.82 | 193.13 | 194.16 | 817,062 | -3.94(-1.99%) |
Apr 05, 2018 | 195.82 | 198.50 | 195.48 | 198.10 | 766,409 | +2.32(+1.19%) |
Apr 04, 2018 | 192.40 | 196.18 | 192.19 | 195.78 | 890,498 | +1.20(+0.62%) |
Apr 03, 2018 | 196.56 | 196.56 | 192.85 | 194.58 | 1,053,659 | -1.70(-0.87%) |