Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.16 | 163.39 | 159.96 | 162.34 | 2,369,300 | +2.62(+1.64%) |
Mar 28, 2019 | 157.64 | 159.74 | 157.31 | 159.72 | 1,264,575 | +2.20(+1.40%) |
Mar 27, 2019 | 157.62 | 159.16 | 156.89 | 157.52 | 1,314,808 | -1.47(-0.93%) |
Mar 26, 2019 | 156.06 | 159.14 | 155.81 | 158.99 | 2,242,864 | +3.40(+2.18%) |
Mar 25, 2019 | 156.15 | 156.62 | 154.40 | 155.59 | 1,494,830 | -1.38(-0.88%) |
Mar 22, 2019 | 155.94 | 157.80 | 155.11 | 156.97 | 1,677,345 | +0.13(+0.08%) |
Mar 21, 2019 | 152.06 | 156.95 | 152.01 | 156.84 | 1,752,344 | +4.44(+2.91%) |
Mar 20, 2019 | 154.94 | 155.19 | 151.41 | 152.41 | 3,040,968 | -2.53(-1.63%) |
Mar 19, 2019 | 158.53 | 158.55 | 153.71 | 154.94 | 2,362,096 | -3.47(-2.19%) |
Mar 18, 2019 | 158.41 | 158.69 | 157.69 | 158.41 | 924,863 | +0.58(+0.37%) |
Mar 15, 2019 | 158.78 | 160.01 | 157.22 | 157.82 | 2,897,311 | -0.15(-0.09%) |
Mar 14, 2019 | 157.87 | 158.60 | 156.77 | 157.97 | 1,339,184 | -0.05(-0.03%) |
Mar 13, 2019 | 157.25 | 159.17 | 157.14 | 158.02 | 1,489,631 | +1.71(+1.10%) |
Mar 12, 2019 | 156.06 | 156.90 | 155.42 | 156.31 | 1,076,787 | +0.45(+0.29%) |
Mar 11, 2019 | 154.69 | 156.26 | 154.12 | 155.86 | 1,126,957 | +1.98(+1.29%) |
Mar 08, 2019 | 154.49 | 155.43 | 153.07 | 153.88 | 1,238,001 | -1.34(-0.86%) |
Mar 07, 2019 | 155.97 | 157.01 | 154.03 | 155.22 | 1,723,306 | +1.46(+0.95%) |
Mar 06, 2019 | 155.19 | 156.40 | 153.44 | 153.76 | 1,395,869 | -1.31(-0.84%) |
Mar 05, 2019 | 157.61 | 157.61 | 154.72 | 155.06 | 2,809,845 | -2.93(-1.85%) |
Mar 04, 2019 | 159.79 | 159.99 | 156.53 | 157.99 | 1,974,471 | -1.21(-0.76%) |
Mar 01, 2019 | 157.59 | 159.21 | 157.36 | 159.20 | 1,629,393 | +2.57(+1.64%) |
Feb 28, 2019 | 157.35 | 157.81 | 156.19 | 156.63 | 1,663,833 | -0.08(-0.05%) |
Feb 27, 2019 | 156.25 | 156.79 | 155.42 | 156.71 | 1,201,280 | -0.15(-0.09%) |
Feb 26, 2019 | 154.70 | 157.20 | 154.70 | 156.86 | 1,615,604 | +2.09(+1.35%) |
Feb 25, 2019 | 157.69 | 158.10 | 154.49 | 154.77 | 1,830,694 | -1.77(-1.13%) |
Feb 22, 2019 | 153.44 | 156.82 | 153.24 | 156.54 | 4,227,004 | +3.16(+2.06%) |
Feb 21, 2019 | 154.95 | 155.32 | 151.84 | 153.38 | 5,860,456 | -1.23(-0.80%) |
Feb 20, 2019 | 162.42 | 163.69 | 154.04 | 154.61 | 5,829,311 | -7.17(-4.43%) |
Feb 19, 2019 | 162.02 | 163.32 | 161.16 | 161.78 | 2,237,437 | -0.18(-0.11%) |
Feb 15, 2019 | 162.28 | 163.14 | 160.70 | 161.95 | 2,122,736 | +0.88(+0.55%) |
Feb 14, 2019 | 161.95 | 162.04 | 160.23 | 161.07 | 2,682,920 | -0.75(-0.46%) |
Feb 13, 2019 | 161.05 | 163.08 | 160.19 | 161.82 | 5,114,903 | +2.62(+1.65%) |
Feb 12, 2019 | 159.55 | 160.21 | 158.21 | 159.20 | 2,138,284 | -0.77(-0.48%) |
Feb 11, 2019 | 161.65 | 162.84 | 158.94 | 159.97 | 2,182,994 | -1.58(-0.98%) |
Feb 08, 2019 | 160.52 | 161.56 | 160.02 | 161.56 | 1,457,782 | +1.08(+0.67%) |
Feb 07, 2019 | 158.24 | 161.06 | 157.95 | 160.48 | 2,056,625 | +1.62(+1.02%) |
Feb 06, 2019 | 160.74 | 161.06 | 157.99 | 158.85 | 1,791,364 | -2.24(-1.39%) |
Feb 05, 2019 | 160.15 | 162.70 | 159.82 | 161.09 | 2,823,563 | +1.76(+1.11%) |
Feb 04, 2019 | 160.66 | 160.71 | 158.55 | 159.33 | 1,606,793 | -0.87(-0.54%) |
Feb 01, 2019 | 160.57 | 160.97 | 159.27 | 160.20 | 2,745,502 | +0.08(+0.05%) |
Jan 31, 2019 | 157.76 | 160.22 | 156.88 | 160.12 | 2,664,562 | +2.81(+1.79%) |
Jan 30, 2019 | 155.43 | 157.36 | 155.02 | 157.31 | 2,696,869 | +2.27(+1.46%) |
Jan 29, 2019 | 154.82 | 155.36 | 154.20 | 155.04 | 3,326,424 | +0.23(+0.15%) |
Jan 28, 2019 | 153.57 | 155.43 | 152.78 | 154.81 | 2,859,186 | +1.01(+0.66%) |
Jan 25, 2019 | 153.06 | 154.26 | 152.93 | 153.79 | 2,548,109 | +1.85(+1.22%) |
Jan 24, 2019 | 152.49 | 152.82 | 150.94 | 151.94 | 2,346,148 | -0.74(-0.48%) |
Jan 23, 2019 | 152.38 | 153.02 | 151.46 | 152.68 | 2,928,791 | +0.79(+0.52%) |
Jan 22, 2019 | 153.04 | 154.82 | 150.72 | 151.88 | 2,769,471 | +0.53(+0.35%) |
Jan 18, 2019 | 149.17 | 153.15 | 148.91 | 151.35 | 3,202,109 | +3.49(+2.36%) |
Jan 17, 2019 | 146.68 | 148.31 | 144.89 | 147.85 | 1,870,743 | +0.44(+0.30%) |
Jan 16, 2019 | 147.74 | 149.06 | 146.44 | 147.41 | 2,082,389 | -0.60(-0.40%) |
Jan 15, 2019 | 148.53 | 148.53 | 146.48 | 148.01 | 1,977,810 | -0.31(-0.21%) |
Jan 14, 2019 | 145.88 | 149.14 | 145.88 | 148.32 | 3,116,980 | +1.52(+1.04%) |
Jan 11, 2019 | 147.52 | 148.20 | 144.94 | 146.79 | 4,159,684 | -0.66(-0.45%) |
Jan 10, 2019 | 144.30 | 148.89 | 143.43 | 147.46 | 8,299,985 | +8.29(+5.96%) |
Jan 09, 2019 | 140.71 | 148.68 | 138.64 | 139.17 | 18,389,540 | -19.73(-12.42%) |
Jan 08, 2019 | 158.26 | 159.88 | 156.84 | 158.90 | 3,702,701 | +2.05(+1.30%) |
Jan 07, 2019 | 156.24 | 158.89 | 154.97 | 156.85 | 3,848,468 | +3.23(+2.10%) |
Jan 04, 2019 | 150.31 | 153.72 | 149.51 | 153.63 | 3,654,596 | +4.63(+3.11%) |
Jan 03, 2019 | 150.38 | 151.51 | 148.37 | 149.00 | 2,573,943 | -2.25(-1.49%) |
Jan 02, 2019 | 147.58 | 152.60 | 146.88 | 151.25 | 1,868,953 | +2.97(+2.00%) |
Dec 31, 2018 | 150.75 | 151.21 | 147.08 | 148.28 | 2,117,856 | -1.88(-1.25%) |
Dec 28, 2018 | 151.97 | 152.71 | 148.92 | 150.16 | 2,129,895 | -0.59(-0.39%) |
Dec 27, 2018 | 149.10 | 150.76 | 146.27 | 150.75 | 1,879,787 | +0.07(+0.05%) |
Dec 26, 2018 | 145.64 | 150.74 | 145.01 | 150.68 | 2,069,761 | +5.96(+4.12%) |
Dec 24, 2018 | 148.28 | 148.79 | 144.06 | 144.71 | 1,671,335 | -4.82(-3.22%) |
Dec 21, 2018 | 153.76 | 155.28 | 149.35 | 149.53 | 3,430,956 | -4.33(-2.82%) |
Dec 20, 2018 | 158.69 | 159.42 | 152.99 | 153.87 | 2,664,318 | -4.80(-3.03%) |
Dec 19, 2018 | 159.19 | 162.64 | 158.08 | 158.67 | 3,838,784 | -0.49(-0.31%) |
Dec 18, 2018 | 162.04 | 162.28 | 157.73 | 159.16 | 3,733,632 | -3.16(-1.95%) |
Dec 17, 2018 | 166.32 | 167.44 | 160.97 | 162.32 | 2,961,641 | -4.81(-2.88%) |
Dec 14, 2018 | 167.47 | 168.72 | 166.18 | 167.13 | 1,443,248 | -1.25(-0.74%) |
Dec 13, 2018 | 171.56 | 172.54 | 166.12 | 168.39 | 2,506,463 | -3.78(-2.20%) |
Dec 12, 2018 | 176.14 | 176.14 | 172.09 | 172.17 | 2,459,236 | -1.88(-1.08%) |
Dec 11, 2018 | 174.27 | 176.47 | 173.26 | 174.05 | 2,213,084 | +1.36(+0.78%) |
Dec 10, 2018 | 174.48 | 174.56 | 170.35 | 172.69 | 2,077,010 | -1.21(-0.69%) |
Dec 07, 2018 | 176.36 | 177.82 | 172.73 | 173.90 | 1,559,190 | -1.95(-1.11%) |
Dec 06, 2018 | 175.23 | 176.41 | 173.26 | 175.85 | 1,807,296 | -0.41(-0.24%) |
Dec 04, 2018 | 182.10 | 182.24 | 176.05 | 176.26 | 2,377,613 | -6.49(-3.55%) |
Dec 03, 2018 | 181.13 | 182.88 | 178.66 | 182.75 | 2,507,731 | +2.26(+1.25%) |
Nov 30, 2018 | 180.78 | 182.25 | 179.68 | 180.49 | 1,803,654 | -0.41(-0.23%) |
Nov 29, 2018 | 183.60 | 185.98 | 180.80 | 180.91 | 3,138,082 | -4.71(-2.54%) |
Nov 28, 2018 | 181.18 | 186.06 | 180.69 | 185.62 | 2,114,713 | +5.09(+2.82%) |
Nov 27, 2018 | 179.91 | 182.31 | 179.52 | 180.53 | 2,461,488 | +1.56(+0.87%) |
Nov 26, 2018 | 179.73 | 179.95 | 178.01 | 178.97 | 1,440,585 | +1.17(+0.66%) |
Nov 23, 2018 | 178.87 | 180.27 | 177.37 | 177.80 | 509,968 | -1.26(-0.71%) |
Nov 21, 2018 | 179.06 | 179.06 | 179.06 | 0 | +3.22(+1.83%) | |
Nov 20, 2018 | 176.14 | 177.66 | 173.22 | 175.85 | 2,563,821 | -2.46(-1.38%) |
Nov 19, 2018 | 180.73 | 180.89 | 176.88 | 178.31 | 4,165,512 | -2.90(-1.60%) |
Nov 16, 2018 | 181.07 | 182.59 | 179.80 | 181.20 | 2,642,358 | -0.84(-0.46%) |
Nov 15, 2018 | 182.06 | 182.49 | 179.80 | 182.04 | 1,414,850 | +0.12(+0.07%) |
Nov 14, 2018 | 183.85 | 184.87 | 180.90 | 181.92 | 2,456,766 | -2.15(-1.17%) |
Nov 13, 2018 | 185.69 | 186.25 | 183.56 | 184.07 | 2,512,836 | -2.15(-1.15%) |
Nov 12, 2018 | 187.22 | 188.75 | 185.90 | 186.22 | 1,418,721 | -1.07(-0.57%) |
Nov 09, 2018 | 188.45 | 188.59 | 185.36 | 187.29 | 1,794,326 | -1.47(-0.78%) |
Nov 08, 2018 | 191.20 | 192.00 | 188.21 | 188.75 | 1,582,683 | -1.87(-0.98%) |
Nov 07, 2018 | 189.46 | 191.25 | 188.83 | 190.63 | 2,214,055 | +2.54(+1.35%) |
Nov 06, 2018 | 184.88 | 188.46 | 184.62 | 188.09 | 2,483,121 | +3.41(+1.85%) |
Nov 05, 2018 | 185.32 | 185.34 | 181.85 | 184.68 | 1,741,018 | -0.26(-0.14%) |
Nov 02, 2018 | 184.77 | 185.93 | 182.95 | 184.94 | 2,043,482 | +0.40(+0.22%) |
Nov 01, 2018 | 183.45 | 184.80 | 182.84 | 184.53 | 1,940,889 | +1.52(+0.83%) |
Oct 31, 2018 | 183.74 | 186.24 | 182.50 | 183.02 | 3,242,739 | +0.70(+0.38%) |
Oct 30, 2018 | 184.50 | 185.19 | 180.29 | 182.32 | 3,784,709 | -3.93(-2.11%) |
Oct 29, 2018 | 193.85 | 195.59 | 184.42 | 186.25 | 2,941,590 | -6.62(-3.43%) |
Oct 26, 2018 | 193.84 | 194.70 | 189.14 | 192.88 | 3,274,557 | -2.93(-1.50%) |
Oct 25, 2018 | 194.68 | 198.15 | 192.71 | 195.81 | 1,863,975 | +0.89(+0.46%) |
Oct 24, 2018 | 196.97 | 197.85 | 194.43 | 194.91 | 2,536,681 | -2.48(-1.26%) |
Oct 23, 2018 | 199.11 | 200.67 | 194.06 | 197.40 | 3,056,938 | -3.93(-1.95%) |
Oct 22, 2018 | 205.16 | 208.85 | 201.18 | 201.33 | 2,790,052 | -3.46(-1.69%) |
Oct 19, 2018 | 207.38 | 207.38 | 204.18 | 204.79 | 2,050,340 | -1.98(-0.96%) |
Oct 18, 2018 | 209.20 | 209.90 | 205.84 | 206.77 | 2,167,415 | -1.94(-0.93%) |
Oct 17, 2018 | 208.58 | 209.45 | 205.78 | 208.71 | 1,268,109 | +0.22(+0.11%) |
Oct 16, 2018 | 208.80 | 209.17 | 206.23 | 208.49 | 1,780,836 | +2.99(+1.45%) |
Oct 15, 2018 | 206.06 | 208.43 | 204.57 | 205.51 | 1,723,865 | -1.82(-0.88%) |
Oct 12, 2018 | 203.26 | 207.88 | 202.13 | 207.32 | 3,230,034 | +7.27(+3.64%) |
Oct 11, 2018 | 203.23 | 203.89 | 199.80 | 200.05 | 2,550,481 | -3.53(-1.73%) |
Oct 10, 2018 | 208.87 | 209.17 | 203.38 | 203.58 | 2,414,350 | -4.28(-2.06%) |
Oct 09, 2018 | 209.28 | 209.75 | 206.90 | 207.86 | 2,658,789 | -2.20(-1.05%) |
Oct 08, 2018 | 205.44 | 210.28 | 205.23 | 210.06 | 3,297,569 | +5.04(+2.46%) |
Oct 05, 2018 | 205.93 | 206.92 | 202.86 | 205.02 | 4,092,407 | +0.99(+0.49%) |
Oct 04, 2018 | 206.06 | 207.39 | 198.61 | 204.03 | 8,085,464 | +10.42(+5.38%) |
Oct 03, 2018 | 196.23 | 196.38 | 193.39 | 193.61 | 2,857,695 | -1.81(-0.93%) |
Oct 02, 2018 | 195.56 | 196.79 | 194.54 | 195.42 | 1,921,920 | -0.54(-0.28%) |
Oct 01, 2018 | 198.71 | 198.93 | 195.53 | 195.96 | 1,460,646 | -2.11(-1.07%) |
Sep 28, 2018 | 198.63 | 201.25 | 197.68 | 198.07 | 2,649,712 | +0.62(+0.32%) |
Sep 27, 2018 | 196.13 | 198.77 | 196.13 | 197.45 | 1,228,016 | +1.08(+0.55%) |
Sep 26, 2018 | 197.93 | 198.84 | 196.14 | 196.37 | 1,456,750 | -0.69(-0.35%) |
Sep 25, 2018 | 197.95 | 199.21 | 195.59 | 197.06 | 1,693,607 | -1.66(-0.84%) |
Sep 24, 2018 | 198.78 | 199.36 | 197.79 | 198.72 | 1,010,848 | -0.57(-0.29%) |
Sep 21, 2018 | 200.26 | 201.73 | 199.01 | 199.29 | 2,237,358 | -1.50(-0.75%) |
Sep 20, 2018 | 197.69 | 201.57 | 197.05 | 200.78 | 2,049,634 | +3.12(+1.58%) |
Sep 19, 2018 | 200.16 | 200.72 | 196.85 | 197.66 | 2,064,030 | +1.52(+0.77%) |
Sep 18, 2018 | 194.94 | 197.39 | 194.12 | 196.15 | 1,514,135 | +1.09(+0.56%) |
Sep 17, 2018 | 195.85 | 196.50 | 193.11 | 195.05 | 2,114,022 | +0.26(+0.13%) |
Sep 14, 2018 | 194.21 | 196.72 | 193.58 | 194.79 | 2,298,101 | -2.55(-1.29%) |
Sep 13, 2018 | 198.88 | 200.03 | 196.95 | 197.35 | 1,872,650 | -1.06(-0.54%) |
Sep 12, 2018 | 198.11 | 201.30 | 197.88 | 198.41 | 2,092,492 | +0.67(+0.34%) |
Sep 11, 2018 | 194.75 | 199.11 | 194.35 | 197.74 | 2,850,800 | +2.94(+1.51%) |
Sep 10, 2018 | 192.09 | 197.05 | 191.53 | 194.80 | 2,413,915 | +0.31(+0.16%) |
Sep 07, 2018 | 192.82 | 194.50 | 191.00 | 194.49 | 2,302,673 | +2.85(+1.49%) |
Sep 06, 2018 | 192.18 | 192.72 | 189.59 | 191.64 | 1,836,207 | -1.04(-0.54%) |
Sep 05, 2018 | 194.18 | 194.29 | 191.02 | 192.68 | 2,148,444 | -1.25(-0.64%) |
Sep 04, 2018 | 191.04 | 194.11 | 189.56 | 193.93 | 1,869,748 | +2.67(+1.40%) |
Aug 31, 2018 | 191.26 | 191.26 | 191.26 | 0 | -0.51(-0.27%) | |
Aug 30, 2018 | 191.61 | 193.51 | 191.15 | 191.77 | 1,998,284 | -0.45(-0.23%) |
Aug 29, 2018 | 190.86 | 192.85 | 190.42 | 192.22 | 1,640,241 | +1.91(+1.00%) |
Aug 28, 2018 | 193.55 | 194.18 | 189.49 | 190.31 | 2,261,589 | -2.84(-1.47%) |
Aug 27, 2018 | 192.91 | 193.65 | 190.77 | 193.15 | 3,315,203 | +2.44(+1.28%) |
Aug 24, 2018 | 187.96 | 191.73 | 187.96 | 190.71 | 2,384,752 | +2.50(+1.33%) |
Aug 23, 2018 | 186.34 | 188.63 | 185.70 | 188.21 | 2,068,605 | +1.40(+0.75%) |
Aug 22, 2018 | 185.29 | 187.91 | 183.90 | 186.81 | 2,685,745 | +2.64(+1.43%) |
Aug 21, 2018 | 186.48 | 188.27 | 183.78 | 184.18 | 3,203,530 | -2.21(-1.19%) |
Aug 20, 2018 | 182.99 | 187.22 | 182.89 | 186.39 | 2,783,034 | -0.95(-0.50%) |
Aug 17, 2018 | 185.88 | 187.90 | 182.67 | 187.34 | 4,086,420 | +1.33(+0.72%) |
Aug 16, 2018 | 192.18 | 192.45 | 185.15 | 186.00 | 5,649,880 | -5.32(-2.78%) |
Aug 15, 2018 | 191.75 | 195.24 | 185.11 | 191.32 | 10,988,814 | -12.44(-6.10%) |
Aug 14, 2018 | 197.55 | 204.14 | 196.99 | 203.76 | 4,806,665 | +7.33(+3.73%) |
Aug 13, 2018 | 195.67 | 196.60 | 195.37 | 196.43 | 1,237,374 | +0.49(+0.25%) |
Aug 10, 2018 | 196.59 | 197.33 | 195.59 | 195.94 | 1,253,391 | -1.36(-0.69%) |
Aug 09, 2018 | 196.56 | 198.89 | 195.67 | 197.30 | 1,130,690 | +1.02(+0.52%) |
Aug 08, 2018 | 198.22 | 198.46 | 195.90 | 196.28 | 2,082,093 | -2.49(-1.25%) |
Aug 07, 2018 | 194.55 | 199.09 | 194.36 | 198.77 | 2,069,224 | +4.22(+2.17%) |
Aug 06, 2018 | 195.43 | 196.76 | 193.76 | 194.55 | 1,656,301 | -1.36(-0.70%) |
Aug 03, 2018 | 189.96 | 196.37 | 187.99 | 195.92 | 3,780,732 | +5.56(+2.92%) |
Aug 02, 2018 | 190.64 | 192.25 | 189.78 | 190.36 | 1,734,954 | -0.48(-0.25%) |
Aug 01, 2018 | 192.37 | 192.86 | 190.84 | 190.84 | 1,700,196 | -1.62(-0.84%) |
Jul 31, 2018 | 192.38 | 193.01 | 190.68 | 192.46 | 2,752,591 | +0.51(+0.27%) |
Jul 30, 2018 | 194.30 | 196.04 | 191.10 | 191.94 | 2,324,799 | -3.92(-2.00%) |
Jul 27, 2018 | 195.96 | 197.57 | 194.94 | 195.86 | 1,724,055 | -0.62(-0.32%) |
Jul 26, 2018 | 196.78 | 197.65 | 196.02 | 196.49 | 1,695,981 | -0.48(-0.24%) |
Jul 25, 2018 | 196.04 | 197.48 | 196.04 | 196.96 | 1,893,978 | +0.50(+0.26%) |
Jul 24, 2018 | 196.83 | 197.72 | 195.69 | 196.46 | 1,688,750 | -0.37(-0.19%) |
Jul 23, 2018 | 197.74 | 198.54 | 196.27 | 196.82 | 976,258 | -0.88(-0.44%) |
Jul 20, 2018 | 197.10 | 198.67 | 196.82 | 197.70 | 1,085,263 | +0.13(+0.06%) |
Jul 19, 2018 | 195.28 | 198.97 | 195.28 | 197.57 | 1,306,725 | +1.34(+0.68%) |
Jul 18, 2018 | 195.91 | 196.42 | 193.48 | 196.24 | 2,685,486 | +0.47(+0.24%) |
Jul 17, 2018 | 195.65 | 197.16 | 195.56 | 195.77 | 2,110,210 | +0.37(+0.19%) |
Jul 16, 2018 | 197.14 | 197.94 | 194.00 | 195.40 | 2,441,136 | -1.88(-0.95%) |
Jul 13, 2018 | 198.87 | 199.68 | 196.86 | 197.28 | 2,143,950 | -1.85(-0.93%) |
Jul 12, 2018 | 200.06 | 198.36 | 199.13 | 1,202,570 | +0.16(+0.08%) | |
Jul 11, 2018 | 198.91 | 199.40 | 197.67 | 198.97 | 1,070,026 | -0.58(-0.29%) |
Jul 10, 2018 | 199.03 | 200.44 | 197.79 | 199.55 | 1,182,615 | -0.29(-0.15%) |
Jul 09, 2018 | 197.22 | 201.13 | 197.07 | 199.84 | 1,796,955 | +3.04(+1.54%) |
Jul 06, 2018 | 197.41 | 197.68 | 196.03 | 196.81 | 1,617,462 | -0.70(-0.35%) |
Jul 05, 2018 | 197.00 | 198.31 | 196.20 | 197.50 | 1,671,859 | +0.69(+0.35%) |
Jul 03, 2018 | 196.81 | 196.81 | 196.81 | 0 | -0.84(-0.43%) | |
Jul 02, 2018 | 197.80 | 199.44 | 195.61 | 197.66 | 3,848,732 | -2.71(-1.35%) |
Jun 29, 2018 | 201.96 | 205.19 | 197.05 | 200.37 | 11,158,286 | -12.32(-5.79%) |
Jun 28, 2018 | 210.56 | 213.30 | 209.54 | 212.69 | 2,282,641 | +2.67(+1.27%) |
Jun 27, 2018 | 208.94 | 212.57 | 208.94 | 210.01 | 2,015,428 | -0.22(-0.10%) |
Jun 26, 2018 | 209.56 | 212.97 | 208.20 | 210.24 | 1,346,209 | +1.47(+0.71%) |
Jun 25, 2018 | 211.70 | 211.70 | 208.01 | 208.76 | 1,500,309 | -3.19(-1.50%) |
Jun 22, 2018 | 212.07 | 213.19 | 211.29 | 211.95 | 1,470,163 | +0.15(+0.07%) |
Jun 21, 2018 | 213.13 | 213.39 | 210.32 | 211.80 | 1,027,619 | -0.13(-0.06%) |
Jun 20, 2018 | 213.55 | 214.46 | 211.85 | 211.93 | 1,063,478 | -0.32(-0.15%) |
Jun 19, 2018 | 212.68 | 213.39 | 211.87 | 212.25 | 962,121 | -0.38(-0.18%) |
Jun 18, 2018 | 212.26 | 212.81 | 210.94 | 212.62 | 1,182,315 | -0.70(-0.33%) |
Jun 15, 2018 | 213.37 | 212.55 | 213.32 | 2,590,603 | +0.77(+0.36%) | |
Jun 14, 2018 | 210.98 | 212.61 | 210.78 | 212.55 | 1,199,743 | +2.70(+1.29%) |
Jun 13, 2018 | 210.44 | 211.66 | 209.22 | 209.85 | 1,088,134 | -0.44(-0.21%) |
Jun 12, 2018 | 206.43 | 211.21 | 206.43 | 210.29 | 1,673,780 | +3.31(+1.60%) |
Jun 11, 2018 | 207.03 | 208.30 | 206.11 | 206.98 | 1,119,786 | -1.09(-0.52%) |
Jun 08, 2018 | 205.03 | 209.12 | 204.85 | 208.06 | 1,171,402 | +3.43(+1.68%) |
Jun 07, 2018 | 205.23 | 206.68 | 204.12 | 204.63 | 1,133,442 | -0.76(-0.37%) |
Jun 06, 2018 | 207.56 | 204.72 | 205.39 | 1,814,116 | -0.83(-0.40%) | |
Jun 05, 2018 | 207.16 | 208.42 | 205.61 | 206.22 | 1,402,003 | -0.51(-0.25%) |
Jun 04, 2018 | 204.49 | 206.99 | 203.50 | 206.74 | 1,757,595 | +2.82(+1.38%) |
Jun 01, 2018 | 205.05 | 205.12 | 203.09 | 203.92 | 1,733,293 | -0.30(-0.15%) |
May 31, 2018 | 205.82 | 205.82 | 203.44 | 204.22 | 1,416,749 | -1.61(-0.78%) |
May 30, 2018 | 201.86 | 206.66 | 201.65 | 205.83 | 1,861,665 | +4.67(+2.32%) |
May 29, 2018 | 198.55 | 202.08 | 198.44 | 201.16 | 1,741,711 | +2.68(+1.35%) |
May 25, 2018 | 198.48 | 198.48 | 198.48 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 198.38 | 198.99 | 196.37 | 198.62 | 1,359,396 | +0.35(+0.18%) |
May 23, 2018 | 197.19 | 199.62 | 197.19 | 198.27 | 1,611,962 | +0.60(+0.31%) |
May 22, 2018 | 200.89 | 201.20 | 196.78 | 197.67 | 2,360,047 | -3.13(-1.56%) |
May 21, 2018 | 202.35 | 202.58 | 199.75 | 200.80 | 1,295,433 | -0.88(-0.44%) |
May 18, 2018 | 202.32 | 203.13 | 201.31 | 201.68 | 1,831,558 | -1.69(-0.83%) |
May 17, 2018 | 203.04 | 204.20 | 202.41 | 203.37 | 896,729 | +0.63(+0.31%) |
May 16, 2018 | 203.15 | 205.24 | 202.53 | 202.74 | 1,020,833 | -0.28(-0.14%) |
May 15, 2018 | 201.90 | 203.23 | 201.39 | 203.02 | 1,277,770 | -0.05(-0.02%) |
May 14, 2018 | 202.13 | 203.63 | 202.05 | 203.07 | 1,899,666 | +1.46(+0.72%) |
May 11, 2018 | 201.65 | 202.66 | 200.94 | 201.61 | 1,275,205 | -0.15(-0.07%) |
May 10, 2018 | 204.86 | 204.97 | 201.31 | 201.76 | 1,781,623 | -1.45(-0.71%) |
May 09, 2018 | 202.20 | 203.93 | 200.14 | 203.20 | 1,381,059 | +1.14(+0.57%) |
May 08, 2018 | 203.09 | 204.28 | 201.31 | 202.06 | 1,561,092 | -2.13(-1.05%) |
May 07, 2018 | 202.07 | 204.30 | 202.00 | 204.19 | 1,530,024 | +2.30(+1.14%) |
May 04, 2018 | 204.34 | 204.64 | 200.05 | 201.90 | 2,150,586 | -2.55(-1.24%) |
May 03, 2018 | 206.90 | 207.43 | 204.11 | 204.44 | 1,376,698 | -2.49(-1.20%) |
May 02, 2018 | 208.52 | 209.17 | 205.02 | 206.93 | 3,141,454 | -2.63(-1.25%) |
May 01, 2018 | 211.98 | 212.43 | 207.75 | 209.56 | 1,046,462 | -3.15(-1.48%) |
Apr 30, 2018 | 213.96 | 215.89 | 212.22 | 212.71 | 1,470,197 | -0.99(-0.47%) |
Apr 27, 2018 | 208.70 | 213.85 | 208.43 | 213.70 | 1,546,305 | +5.01(+2.40%) |
Apr 26, 2018 | 208.03 | 209.77 | 207.61 | 208.69 | 848,284 | +1.70(+0.82%) |
Apr 25, 2018 | 205.65 | 207.57 | 205.10 | 207.00 | 907,750 | +0.58(+0.28%) |
Apr 24, 2018 | 209.23 | 209.42 | 204.80 | 206.41 | 1,123,542 | -1.85(-0.89%) |
Apr 23, 2018 | 207.56 | 208.87 | 206.80 | 208.26 | 964,464 | +0.62(+0.30%) |
Apr 20, 2018 | 209.22 | 209.84 | 206.95 | 207.64 | 1,296,780 | -1.86(-0.89%) |
Apr 19, 2018 | 210.59 | 211.49 | 208.21 | 209.50 | 1,231,456 | -2.32(-1.09%) |
Apr 18, 2018 | 211.18 | 212.54 | 210.60 | 211.82 | 1,748,486 | +0.69(+0.33%) |
Apr 17, 2018 | 207.71 | 212.76 | 207.03 | 211.13 | 1,677,797 | +4.00(+1.93%) |
Apr 16, 2018 | 206.32 | 208.32 | 205.73 | 207.13 | 1,043,075 | +2.86(+1.40%) |
Apr 13, 2018 | 205.57 | 206.12 | 202.89 | 204.28 | 1,382,435 | -0.30(-0.15%) |
Apr 12, 2018 | 206.87 | 207.67 | 204.52 | 204.58 | 1,291,017 | -1.12(-0.55%) |
Apr 11, 2018 | 205.39 | 206.62 | 204.45 | 205.70 | 1,437,017 | -0.57(-0.27%) |
Apr 10, 2018 | 207.51 | 207.74 | 205.43 | 206.27 | 1,085,957 | -0.13(-0.06%) |
Apr 09, 2018 | 208.03 | 208.66 | 206.15 | 206.39 | 1,266,051 | -0.89(-0.43%) |
Apr 06, 2018 | 208.94 | 210.97 | 207.02 | 207.29 | 1,843,316 | -2.50(-1.19%) |
Apr 05, 2018 | 207.67 | 210.83 | 207.27 | 209.79 | 1,986,717 | +3.18(+1.54%) |
Apr 04, 2018 | 204.38 | 207.49 | 203.10 | 206.61 | 2,063,013 | +1.24(+0.60%) |
Apr 03, 2018 | 206.49 | 207.11 | 204.56 | 205.37 | 3,021,653 | -2.80(-1.35%) |