Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.37 | 137.04 | 133.02 | 136.25 | 1,411,839 | +5.69(+4.36%) |
Apr 29, 2019 | 127.21 | 131.52 | 126.88 | 130.56 | 720,931 | +3.56(+2.80%) |
Apr 26, 2019 | 128.88 | 130.09 | 118.25 | 127.00 | 1,971,800 | -3.71(-2.84%) |
Apr 25, 2019 | 133.00 | 134.13 | 130.14 | 130.71 | 1,318,412 | -3.45(-2.57%) |
Apr 24, 2019 | 133.98 | 134.80 | 132.47 | 134.16 | 1,232,190 | +0.02(+0.01%) |
Apr 23, 2019 | 131.87 | 134.33 | 131.54 | 134.14 | 880,578 | +2.74(+2.09%) |
Apr 22, 2019 | 131.04 | 132.18 | 130.89 | 131.40 | 709,922 | -0.37(-0.28%) |
Apr 18, 2019 | 130.65 | 131.94 | 130.07 | 131.77 | 615,400 | +0.90(+0.69%) |
Apr 17, 2019 | 131.50 | 132.43 | 130.38 | 130.87 | 395,797 | -0.23(-0.18%) |
Apr 16, 2019 | 131.86 | 132.52 | 129.24 | 131.10 | 587,542 | -0.48(-0.36%) |
Apr 15, 2019 | 131.80 | 133.59 | 131.45 | 131.58 | 691,277 | -0.55(-0.42%) |
Apr 12, 2019 | 132.19 | 133.34 | 130.75 | 132.13 | 467,400 | +0.73(+0.56%) |
Apr 11, 2019 | 130.92 | 132.06 | 130.71 | 131.40 | 320,861 | +0.20(+0.15%) |
Apr 10, 2019 | 131.00 | 132.24 | 129.12 | 131.20 | 646,463 | -0.11(-0.08%) |
Apr 09, 2019 | 132.71 | 132.71 | 130.64 | 131.31 | 595,698 | -1.44(-1.08%) |
Apr 08, 2019 | 131.40 | 132.83 | 130.65 | 132.75 | 532,123 | +1.16(+0.88%) |
Apr 05, 2019 | 130.25 | 132.02 | 129.98 | 131.59 | 379,400 | +1.90(+1.47%) |
Apr 04, 2019 | 126.70 | 129.79 | 126.42 | 129.69 | 532,583 | +2.87(+2.26%) |
Apr 03, 2019 | 128.08 | 128.25 | 126.58 | 126.82 | 745,072 | -0.54(-0.42%) |
Apr 02, 2019 | 127.52 | 128.64 | 127.05 | 127.36 | 399,576 | -0.52(-0.41%) |
Apr 01, 2019 | 127.04 | 128.76 | 126.51 | 127.88 | 537,225 | +1.73(+1.37%) |
Mar 29, 2019 | 125.80 | 127.44 | 124.45 | 126.15 | 681,500 | +0.17(+0.13%) |
Mar 28, 2019 | 126.40 | 127.79 | 124.59 | 125.98 | 758,853 | -0.15(-0.12%) |
Mar 27, 2019 | 125.83 | 127.96 | 125.19 | 126.13 | 1,004,358 | +0.87(+0.69%) |
Mar 26, 2019 | 124.69 | 126.24 | 123.30 | 125.26 | 875,431 | +0.51(+0.41%) |
Mar 25, 2019 | 124.91 | 125.75 | 123.46 | 124.75 | 627,602 | -0.11(-0.09%) |
Mar 22, 2019 | 127.66 | 128.47 | 124.51 | 124.86 | 698,100 | -3.28(-2.56%) |
Mar 21, 2019 | 125.68 | 128.87 | 125.68 | 128.14 | 522,984 | +2.12(+1.68%) |
Mar 20, 2019 | 127.60 | 128.19 | 124.28 | 126.02 | 646,845 | -1.88(-1.47%) |
Mar 19, 2019 | 129.76 | 130.70 | 127.49 | 127.90 | 509,507 | -1.61(-1.24%) |
Mar 18, 2019 | 129.04 | 129.85 | 128.13 | 129.51 | 545,332 | +0.94(+0.73%) |
Mar 15, 2019 | 129.23 | 129.87 | 128.04 | 128.57 | 970,400 | -0.69(-0.53%) |
Mar 14, 2019 | 132.05 | 132.29 | 128.46 | 129.26 | 966,157 | -3.74(-2.81%) |
Mar 13, 2019 | 133.37 | 133.90 | 132.74 | 133.00 | 680,120 | -0.26(-0.20%) |
Mar 12, 2019 | 133.11 | 134.06 | 132.96 | 133.26 | 564,062 | +0.15(+0.11%) |
Mar 11, 2019 | 131.81 | 133.44 | 131.75 | 133.11 | 501,602 | +1.03(+0.78%) |
Mar 08, 2019 | 129.20 | 132.22 | 128.79 | 132.08 | 1,052,900 | +2.47(+1.91%) |
Mar 07, 2019 | 132.78 | 132.91 | 129.04 | 129.61 | 1,359,075 | -3.72(-2.79%) |
Mar 06, 2019 | 135.00 | 136.17 | 132.85 | 133.33 | 650,912 | -1.84(-1.36%) |
Mar 05, 2019 | 137.75 | 138.32 | 135.10 | 135.17 | 685,927 | -3.06(-2.21%) |
Mar 04, 2019 | 138.34 | 139.01 | 136.40 | 138.23 | 1,028,388 | +0.75(+0.55%) |
Mar 01, 2019 | 137.71 | 139.27 | 136.88 | 137.48 | 749,100 | +1.36(+1.00%) |
Feb 28, 2019 | 138.42 | 138.42 | 135.77 | 136.12 | 599,577 | -2.48(-1.79%) |
Feb 27, 2019 | 140.00 | 140.38 | 138.50 | 138.60 | 683,332 | -1.42(-1.01%) |
Feb 26, 2019 | 140.55 | 141.71 | 139.79 | 140.02 | 605,790 | -1.38(-0.98%) |
Feb 25, 2019 | 141.10 | 142.74 | 141.10 | 141.40 | 697,112 | +0.90(+0.64%) |
Feb 22, 2019 | 140.20 | 141.26 | 139.86 | 140.50 | 607,900 | +0.47(+0.34%) |
Feb 21, 2019 | 139.77 | 140.82 | 138.88 | 140.03 | 777,753 | +0.26(+0.19%) |
Feb 20, 2019 | 140.17 | 141.07 | 139.12 | 139.77 | 811,505 | +0.06(+0.04%) |
Feb 19, 2019 | 138.60 | 141.16 | 138.00 | 139.71 | 793,757 | +0.50(+0.36%) |
Feb 15, 2019 | 139.80 | 141.07 | 138.89 | 139.21 | 855,900 | +0.41(+0.30%) |
Feb 14, 2019 | 138.75 | 139.28 | 136.83 | 138.80 | 888,903 | -0.61(-0.44%) |
Feb 13, 2019 | 143.00 | 143.17 | 139.15 | 139.41 | 1,143,382 | -3.73(-2.61%) |
Feb 12, 2019 | 138.62 | 143.97 | 138.50 | 143.14 | 1,781,130 | +5.16(+3.74%) |
Feb 11, 2019 | 135.57 | 138.46 | 129.36 | 137.98 | 2,428,369 | +2.20(+1.62%) |
Feb 08, 2019 | 136.14 | 136.82 | 132.09 | 135.78 | 3,807,500 | +7.58(+5.91%) |
Feb 07, 2019 | 127.46 | 128.97 | 126.01 | 128.20 | 1,722,275 | +0.77(+0.60%) |
Feb 06, 2019 | 126.44 | 127.72 | 125.54 | 127.43 | 1,220,053 | +0.53(+0.42%) |
Feb 05, 2019 | 127.97 | 129.48 | 126.45 | 126.90 | 1,608,512 | -0.98(-0.77%) |
Feb 04, 2019 | 128.87 | 129.10 | 127.28 | 127.88 | 904,237 | -0.90(-0.70%) |
Feb 01, 2019 | 127.79 | 129.89 | 127.17 | 128.78 | 987,900 | -0.01(-0.01%) |
Jan 31, 2019 | 125.62 | 128.84 | 125.28 | 128.79 | 1,535,954 | +3.00(+2.38%) |
Jan 30, 2019 | 127.50 | 127.68 | 124.40 | 125.79 | 1,251,509 | -1.25(-0.98%) |
Jan 29, 2019 | 128.00 | 128.21 | 126.12 | 127.04 | 1,640,866 | -0.96(-0.75%) |
Jan 28, 2019 | 126.78 | 128.39 | 125.88 | 128.00 | 891,255 | +0.44(+0.34%) |
Jan 25, 2019 | 128.56 | 129.17 | 126.23 | 127.56 | 1,117,300 | +0.41(+0.32%) |
Jan 24, 2019 | 124.83 | 127.22 | 124.22 | 127.15 | 621,885 | +2.42(+1.94%) |
Jan 23, 2019 | 127.41 | 127.71 | 123.23 | 124.73 | 785,391 | -1.99(-1.57%) |
Jan 22, 2019 | 125.70 | 127.31 | 124.00 | 126.72 | 1,198,957 | +0.10(+0.08%) |
Jan 18, 2019 | 125.19 | 126.70 | 124.02 | 126.62 | 738,900 | +2.44(+1.96%) |
Jan 17, 2019 | 122.70 | 124.68 | 122.09 | 124.18 | 1,173,192 | +1.08(+0.88%) |
Jan 16, 2019 | 124.42 | 125.28 | 122.74 | 123.10 | 689,176 | -0.94(-0.76%) |
Jan 15, 2019 | 125.00 | 125.56 | 121.31 | 124.04 | 796,116 | -1.97(-1.56%) |
Jan 14, 2019 | 125.08 | 127.50 | 124.55 | 126.01 | 865,745 | +0.34(+0.27%) |
Jan 11, 2019 | 123.69 | 126.01 | 122.40 | 125.67 | 813,300 | -0.92(-0.73%) |
Jan 10, 2019 | 126.81 | 127.54 | 125.40 | 126.59 | 671,215 | -0.82(-0.64%) |
Jan 09, 2019 | 122.75 | 128.15 | 122.74 | 127.41 | 1,041,271 | +4.35(+3.53%) |
Jan 08, 2019 | 125.72 | 125.99 | 122.33 | 123.06 | 895,520 | -1.09(-0.88%) |
Jan 07, 2019 | 122.65 | 125.86 | 121.15 | 124.15 | 1,033,326 | +2.02(+1.65%) |
Jan 04, 2019 | 118.53 | 123.57 | 118.45 | 122.13 | 1,041,600 | +5.23(+4.47%) |
Jan 03, 2019 | 117.57 | 118.31 | 115.58 | 116.90 | 649,838 | -1.70(-1.43%) |
Jan 02, 2019 | 114.94 | 119.77 | 114.36 | 118.60 | 1,192,433 | +1.64(+1.40%) |
Dec 31, 2018 | 118.07 | 119.49 | 115.15 | 116.96 | 698,800 | -0.24(-0.20%) |
Dec 28, 2018 | 118.22 | 119.31 | 115.76 | 117.20 | 762,100 | -0.66(-0.56%) |
Dec 27, 2018 | 115.43 | 117.86 | 112.64 | 117.86 | 777,471 | +0.76(+0.65%) |
Dec 26, 2018 | 111.62 | 117.20 | 109.35 | 117.10 | 1,005,982 | +5.79(+5.20%) |
Dec 24, 2018 | 112.05 | 114.48 | 110.79 | 111.31 | 540,700 | -1.90(-1.68%) |
Dec 21, 2018 | 116.20 | 118.64 | 112.82 | 113.21 | 1,747,400 | -2.29(-1.98%) |
Dec 20, 2018 | 116.34 | 118.79 | 114.30 | 115.50 | 1,180,598 | -1.47(-1.26%) |
Dec 19, 2018 | 118.28 | 123.82 | 116.46 | 116.97 | 1,226,253 | -1.41(-1.19%) |
Dec 18, 2018 | 116.50 | 119.90 | 115.93 | 118.38 | 1,173,867 | +2.63(+2.27%) |
Dec 17, 2018 | 116.48 | 119.72 | 115.00 | 115.75 | 938,179 | -1.23(-1.05%) |
Dec 14, 2018 | 117.08 | 119.47 | 116.28 | 116.98 | 872,700 | -1.22(-1.03%) |
Dec 13, 2018 | 119.53 | 119.96 | 117.68 | 118.20 | 780,414 | -0.71(-0.60%) |
Dec 12, 2018 | 120.71 | 122.95 | 118.83 | 118.91 | 1,231,430 | -0.34(-0.29%) |
Dec 11, 2018 | 122.11 | 122.68 | 118.69 | 119.25 | 999,409 | -0.73(-0.61%) |
Dec 10, 2018 | 120.15 | 121.37 | 118.25 | 119.98 | 1,233,715 | -0.46(-0.38%) |
Dec 07, 2018 | 122.20 | 122.50 | 119.12 | 120.44 | 1,114,400 | -2.57(-2.09%) |
Dec 06, 2018 | 118.34 | 123.20 | 116.67 | 123.01 | 1,487,602 | +1.71(+1.41%) |
Dec 04, 2018 | 125.63 | 126.86 | 121.12 | 121.30 | 1,091,700 | -5.01(-3.97%) |
Dec 03, 2018 | 130.23 | 130.68 | 124.67 | 126.31 | 1,725,149 | -1.75(-1.37%) |
Nov 30, 2018 | 127.34 | 128.28 | 126.12 | 128.06 | 822,400 | +0.68(+0.53%) |
Nov 29, 2018 | 129.85 | 130.92 | 126.11 | 127.38 | 760,308 | -3.51(-2.68%) |
Nov 28, 2018 | 126.29 | 131.21 | 122.75 | 130.89 | 1,042,008 | +4.39(+3.47%) |
Nov 27, 2018 | 128.03 | 129.45 | 125.75 | 126.50 | 811,823 | -2.25(-1.75%) |
Nov 26, 2018 | 128.91 | 129.91 | 127.44 | 128.75 | 848,522 | +1.91(+1.51%) |
Nov 23, 2018 | 125.85 | 127.91 | 125.31 | 126.84 | 224,500 | +0.49(+0.39%) |
Nov 21, 2018 | 126.35 | 126.35 | 126.35 | 0 | +1.75(+1.40%) | |
Nov 20, 2018 | 122.53 | 127.48 | 122.53 | 124.60 | 738,717 | +0.24(+0.19%) |
Nov 19, 2018 | 123.90 | 125.16 | 122.34 | 124.36 | 1,171,272 | +0.84(+0.68%) |
Nov 16, 2018 | 123.44 | 124.55 | 122.38 | 123.52 | 657,200 | -0.21(-0.17%) |
Nov 15, 2018 | 120.65 | 124.70 | 119.09 | 123.73 | 1,221,067 | +2.32(+1.91%) |
Nov 14, 2018 | 124.51 | 125.85 | 121.26 | 121.41 | 1,097,417 | -1.84(-1.49%) |
Nov 13, 2018 | 122.23 | 125.96 | 121.85 | 123.25 | 1,070,745 | +1.72(+1.42%) |
Nov 12, 2018 | 124.26 | 125.04 | 121.35 | 121.53 | 887,874 | -4.12(-3.28%) |
Nov 09, 2018 | 127.06 | 128.76 | 123.83 | 125.65 | 981,100 | -1.58(-1.24%) |
Nov 08, 2018 | 125.26 | 128.64 | 123.52 | 127.23 | 1,600,323 | +0.84(+0.66%) |
Nov 07, 2018 | 127.99 | 127.99 | 124.54 | 126.39 | 849,654 | -0.16(-0.13%) |
Nov 06, 2018 | 127.62 | 129.44 | 125.91 | 126.55 | 1,319,773 | -1.38(-1.08%) |
Nov 05, 2018 | 131.29 | 132.22 | 126.87 | 127.93 | 1,185,374 | -3.85(-2.92%) |
Nov 02, 2018 | 132.41 | 133.29 | 128.54 | 131.78 | 1,641,100 | +0.07(+0.05%) |
Nov 01, 2018 | 125.43 | 132.73 | 124.91 | 131.71 | 2,452,605 | +6.98(+5.60%) |
Oct 31, 2018 | 125.42 | 128.62 | 123.21 | 124.73 | 2,217,441 | +0.79(+0.64%) |
Oct 30, 2018 | 116.05 | 124.14 | 115.39 | 123.94 | 3,092,854 | +7.66(+6.59%) |
Oct 29, 2018 | 115.85 | 119.39 | 114.89 | 116.28 | 5,546,921 | +1.25(+1.09%) |
Oct 26, 2018 | 124.06 | 126.43 | 113.45 | 115.03 | 9,601,700 | -36.04(-23.86%) |
Oct 25, 2018 | 148.99 | 151.79 | 148.51 | 151.07 | 1,777,581 | +3.56(+2.41%) |
Oct 24, 2018 | 150.42 | 153.88 | 147.28 | 147.51 | 1,518,427 | -3.70(-2.45%) |
Oct 23, 2018 | 146.30 | 151.60 | 143.68 | 151.21 | 1,842,728 | +2.83(+1.91%) |
Oct 22, 2018 | 150.99 | 151.23 | 148.10 | 148.38 | 939,154 | -1.93(-1.28%) |
Oct 19, 2018 | 152.01 | 152.48 | 148.47 | 150.31 | 802,100 | -1.98(-1.30%) |
Oct 18, 2018 | 155.54 | 155.99 | 151.50 | 152.29 | 802,760 | -3.66(-2.35%) |
Oct 17, 2018 | 155.38 | 156.75 | 152.56 | 155.95 | 1,042,826 | -0.30(-0.19%) |
Oct 16, 2018 | 155.87 | 156.91 | 153.61 | 156.25 | 1,284,192 | +0.92(+0.59%) |
Oct 15, 2018 | 153.92 | 157.18 | 153.92 | 155.33 | 1,517,552 | -0.79(-0.51%) |
Oct 12, 2018 | 159.57 | 159.57 | 153.88 | 156.12 | 1,325,400 | -1.10(-0.70%) |
Oct 11, 2018 | 159.00 | 161.44 | 157.16 | 157.22 | 843,781 | -2.41(-1.51%) |
Oct 10, 2018 | 161.65 | 162.96 | 159.39 | 159.63 | 1,201,954 | -1.04(-0.65%) |
Oct 09, 2018 | 162.01 | 164.78 | 160.27 | 160.67 | 1,319,243 | -8.68(-5.13%) |
Oct 08, 2018 | 168.08 | 169.59 | 167.20 | 169.35 | 732,789 | +1.26(+0.75%) |
Oct 05, 2018 | 171.19 | 172.43 | 167.21 | 168.09 | 1,212,600 | -3.02(-1.76%) |
Oct 04, 2018 | 170.06 | 171.99 | 169.87 | 171.11 | 754,047 | +0.26(+0.15%) |
Oct 03, 2018 | 170.30 | 172.10 | 168.13 | 170.85 | 1,971,292 | +0.82(+0.48%) |
Oct 02, 2018 | 173.05 | 174.45 | 169.57 | 170.03 | 1,094,217 | -3.67(-2.11%) |
Oct 01, 2018 | 175.91 | 176.74 | 173.59 | 173.70 | 730,356 | -1.65(-0.94%) |
Sep 28, 2018 | 179.36 | 179.74 | 173.81 | 175.35 | 1,023,000 | -3.98(-2.22%) |
Sep 27, 2018 | 180.39 | 180.80 | 179.09 | 179.33 | 780,518 | -1.26(-0.70%) |
Sep 26, 2018 | 181.68 | 182.15 | 180.39 | 180.59 | 860,519 | -0.79(-0.44%) |
Sep 25, 2018 | 182.90 | 183.72 | 180.98 | 181.38 | 723,305 | -1.58(-0.86%) |
Sep 24, 2018 | 185.53 | 186.77 | 182.61 | 182.96 | 936,419 | -3.64(-1.95%) |
Sep 21, 2018 | 186.53 | 187.63 | 185.95 | 186.60 | 899,100 | +0.42(+0.23%) |
Sep 20, 2018 | 188.00 | 188.87 | 185.50 | 186.18 | 1,052,067 | -1.15(-0.61%) |
Sep 19, 2018 | 186.68 | 189.20 | 185.78 | 187.33 | 816,773 | +2.06(+1.11%) |
Sep 18, 2018 | 186.58 | 187.59 | 184.34 | 185.27 | 1,173,340 | -1.64(-0.88%) |
Sep 17, 2018 | 187.10 | 188.83 | 186.73 | 186.91 | 973,132 | -0.19(-0.10%) |
Sep 14, 2018 | 186.60 | 188.03 | 185.24 | 187.10 | 1,021,200 | +1.21(+0.65%) |
Sep 13, 2018 | 186.31 | 186.72 | 183.26 | 185.89 | 1,507,322 | +0.33(+0.18%) |
Sep 12, 2018 | 188.02 | 188.83 | 183.97 | 185.56 | 1,900,141 | -4.18(-2.20%) |
Sep 11, 2018 | 189.75 | 191.68 | 188.43 | 189.74 | 504,610 | -0.03(-0.02%) |
Sep 10, 2018 | 190.11 | 190.88 | 188.21 | 189.77 | 548,351 | +1.15(+0.61%) |
Sep 07, 2018 | 189.85 | 190.94 | 188.19 | 188.62 | 574,200 | -2.10(-1.10%) |
Sep 06, 2018 | 190.30 | 192.45 | 190.18 | 190.72 | 532,600 | -0.28(-0.15%) |
Sep 05, 2018 | 189.50 | 192.34 | 189.27 | 191.00 | 578,638 | +0.84(+0.44%) |
Sep 04, 2018 | 191.20 | 192.26 | 189.83 | 190.16 | 1,020,283 | -1.43(-0.75%) |
Aug 31, 2018 | 191.59 | 191.59 | 191.59 | 0 | -1.64(-0.85%) | |
Aug 30, 2018 | 195.51 | 195.88 | 192.36 | 193.23 | 521,596 | -2.75(-1.40%) |
Aug 29, 2018 | 192.85 | 196.30 | 192.00 | 195.98 | 699,757 | +3.12(+1.62%) |
Aug 28, 2018 | 193.53 | 193.65 | 192.13 | 192.86 | 413,095 | -0.07(-0.04%) |
Aug 27, 2018 | 191.21 | 194.08 | 190.24 | 192.93 | 497,610 | +2.52(+1.32%) |
Aug 24, 2018 | 191.28 | 191.64 | 190.12 | 190.41 | 715,400 | -0.48(-0.25%) |
Aug 23, 2018 | 193.18 | 193.78 | 190.69 | 190.89 | 685,421 | -2.09(-1.08%) |
Aug 22, 2018 | 193.01 | 194.90 | 191.57 | 192.98 | 707,928 | -0.43(-0.22%) |
Aug 21, 2018 | 192.42 | 193.79 | 190.27 | 193.41 | 669,988 | +2.90(+1.52%) |
Aug 20, 2018 | 190.97 | 192.45 | 190.15 | 190.51 | 669,464 | +0.45(+0.24%) |
Aug 17, 2018 | 188.44 | 191.17 | 187.87 | 190.06 | 690,200 | +1.94(+1.03%) |
Aug 16, 2018 | 186.55 | 189.93 | 184.91 | 188.12 | 1,160,764 | +3.04(+1.64%) |
Aug 15, 2018 | 181.48 | 185.22 | 180.45 | 185.08 | 1,047,112 | +3.22(+1.77%) |
Aug 14, 2018 | 181.30 | 184.11 | 180.74 | 181.86 | 710,168 | -0.03(-0.02%) |
Aug 13, 2018 | 182.11 | 184.16 | 180.58 | 181.89 | 1,159,915 | -0.43(-0.24%) |
Aug 10, 2018 | 183.70 | 185.98 | 180.71 | 182.32 | 1,099,600 | -1.97(-1.07%) |
Aug 09, 2018 | 186.44 | 187.42 | 183.86 | 184.29 | 1,130,693 | -1.81(-0.97%) |
Aug 08, 2018 | 186.25 | 187.75 | 185.66 | 186.10 | 854,315 | -0.77(-0.41%) |
Aug 07, 2018 | 187.58 | 190.04 | 186.68 | 186.87 | 1,032,079 | -0.16(-0.09%) |
Aug 06, 2018 | 187.45 | 188.11 | 186.35 | 187.03 | 1,152,833 | +0.42(+0.23%) |
Aug 03, 2018 | 187.09 | 188.20 | 185.33 | 186.61 | 1,028,500 | +0.19(+0.10%) |
Aug 02, 2018 | 187.58 | 188.72 | 185.77 | 186.42 | 1,464,923 | -2.97(-1.57%) |
Aug 01, 2018 | 189.00 | 191.39 | 188.36 | 189.39 | 1,520,850 | +1.03(+0.55%) |
Jul 31, 2018 | 185.70 | 189.57 | 184.10 | 188.36 | 1,205,612 | +3.66(+1.98%) |
Jul 30, 2018 | 182.53 | 186.89 | 182.50 | 184.70 | 1,804,408 | +1.64(+0.90%) |
Jul 27, 2018 | 178.53 | 185.51 | 177.43 | 183.06 | 3,309,100 | +3.75(+2.09%) |
Jul 26, 2018 | 189.11 | 189.11 | 177.00 | 179.31 | 7,360,423 | -38.06(-17.51%) |
Jul 25, 2018 | 219.79 | 220.33 | 214.56 | 217.37 | 1,992,062 | -2.18(-0.99%) |
Jul 24, 2018 | 217.41 | 220.83 | 216.34 | 219.55 | 1,456,762 | +2.27(+1.04%) |
Jul 23, 2018 | 223.18 | 224.18 | 216.74 | 217.28 | 1,153,293 | -6.95(-3.10%) |
Jul 20, 2018 | 221.80 | 225.06 | 221.80 | 224.23 | 852,527 | +0.98(+0.44%) |
Jul 19, 2018 | 224.05 | 224.34 | 222.66 | 223.25 | 660,057 | -1.13(-0.50%) |
Jul 18, 2018 | 224.01 | 225.61 | 222.76 | 224.38 | 628,615 | +0.01(+0.00%) |
Jul 17, 2018 | 221.00 | 224.71 | 220.94 | 224.37 | 482,755 | +2.85(+1.29%) |
Jul 16, 2018 | 223.97 | 224.34 | 220.51 | 221.52 | 889,996 | -2.34(-1.05%) |
Jul 13, 2018 | 223.33 | 225.66 | 221.63 | 223.86 | 938,529 | +0.56(+0.25%) |
Jul 12, 2018 | 225.86 | 226.31 | 220.48 | 223.30 | 2,168,611 | -1.54(-0.68%) |
Jul 11, 2018 | 217.83 | 228.49 | 217.70 | 224.84 | 2,242,305 | +5.77(+2.63%) |
Jul 10, 2018 | 220.78 | 220.78 | 217.93 | 219.07 | 491,717 | -1.77(-0.80%) |
Jul 09, 2018 | 220.01 | 222.13 | 218.70 | 220.84 | 425,921 | +2.10(+0.96%) |
Jul 06, 2018 | 217.96 | 220.31 | 217.06 | 218.74 | 486,208 | +1.28(+0.59%) |
Jul 05, 2018 | 215.27 | 217.60 | 214.51 | 217.46 | 412,346 | +2.43(+1.13%) |
Jul 03, 2018 | 215.03 | 215.03 | 215.03 | 0 | +1.17(+0.55%) | |
Jul 02, 2018 | 212.38 | 214.20 | 211.48 | 213.86 | 839,688 | -0.41(-0.19%) |
Jun 29, 2018 | 215.81 | 210.86 | 214.27 | 1,150,079 | +2.93(+1.39%) | |
Jun 28, 2018 | 212.54 | 212.54 | 208.87 | 211.34 | 874,995 | -0.56(-0.26%) |
Jun 27, 2018 | 212.86 | 214.31 | 210.43 | 211.90 | 1,207,065 | -1.60(-0.75%) |
Jun 26, 2018 | 212.51 | 214.27 | 211.32 | 213.50 | 604,072 | +2.00(+0.95%) |
Jun 25, 2018 | 211.87 | 211.87 | 209.00 | 211.50 | 640,434 | -0.37(-0.17%) |
Jun 22, 2018 | 211.06 | 212.22 | 208.20 | 211.87 | 973,375 | +0.96(+0.46%) |
Jun 21, 2018 | 211.42 | 212.09 | 209.87 | 210.91 | 784,760 | +0.20(+0.09%) |
Jun 20, 2018 | 211.22 | 212.59 | 209.81 | 210.71 | 571,613 | +0.12(+0.06%) |
Jun 19, 2018 | 207.85 | 210.85 | 207.85 | 210.59 | 859,266 | +0.44(+0.21%) |
Jun 18, 2018 | 210.96 | 212.04 | 209.55 | 210.15 | 976,009 | -2.86(-1.34%) |
Jun 15, 2018 | 214.11 | 210.84 | 213.01 | 824,345 | -1.10(-0.51%) | |
Jun 14, 2018 | 210.00 | 214.64 | 209.98 | 214.11 | 780,779 | +4.50(+2.15%) |
Jun 13, 2018 | 214.03 | 214.48 | 209.47 | 209.61 | 903,274 | -4.34(-2.03%) |
Jun 12, 2018 | 210.76 | 214.20 | 210.49 | 213.95 | 603,571 | +2.99(+1.42%) |
Jun 11, 2018 | 210.77 | 212.64 | 210.23 | 210.96 | 556,150 | +0.52(+0.25%) |
Jun 08, 2018 | 207.84 | 210.67 | 207.52 | 210.44 | 446,363 | +2.47(+1.19%) |
Jun 07, 2018 | 205.99 | 208.22 | 205.61 | 207.97 | 646,528 | +2.15(+1.04%) |
Jun 06, 2018 | 205.87 | 205.82 | 803,357 | +0.02(+0.01%) | ||
Jun 05, 2018 | 206.97 | 207.92 | 205.62 | 205.80 | 527,552 | -1.04(-0.50%) |
Jun 04, 2018 | 205.54 | 207.41 | 203.88 | 206.84 | 757,683 | +2.49(+1.22%) |
Jun 01, 2018 | 204.53 | 205.71 | 203.04 | 204.35 | 850,022 | +0.31(+0.15%) |
May 31, 2018 | 208.75 | 208.75 | 203.87 | 204.04 | 860,721 | -4.53(-2.17%) |
May 30, 2018 | 210.91 | 211.32 | 207.72 | 208.57 | 575,460 | -2.07(-0.98%) |
May 29, 2018 | 211.41 | 212.27 | 208.62 | 210.64 | 780,882 | -2.72(-1.27%) |
May 25, 2018 | 213.36 | 213.36 | 213.36 | 0 | +0.97(+0.46%) | |
May 24, 2018 | 214.36 | 215.54 | 210.95 | 212.39 | 632,453 | -2.48(-1.15%) |
May 23, 2018 | 214.66 | 215.93 | 213.37 | 214.87 | 436,873 | -0.22(-0.10%) |
May 22, 2018 | 215.72 | 217.56 | 214.70 | 215.09 | 778,442 | -1.03(-0.48%) |
May 21, 2018 | 216.99 | 218.82 | 215.41 | 216.12 | 1,111,083 | -0.03(-0.01%) |
May 18, 2018 | 212.14 | 217.24 | 211.25 | 216.15 | 1,838,572 | +4.31(+2.03%) |
May 17, 2018 | 210.93 | 212.59 | 209.88 | 211.84 | 794,382 | +1.29(+0.61%) |
May 16, 2018 | 208.30 | 210.97 | 206.74 | 210.55 | 887,440 | +1.57(+0.75%) |
May 15, 2018 | 209.96 | 210.05 | 207.87 | 208.98 | 885,035 | -1.66(-0.79%) |
May 14, 2018 | 213.89 | 213.89 | 209.52 | 210.64 | 1,502,691 | -2.94(-1.38%) |
May 11, 2018 | 211.53 | 215.47 | 210.92 | 213.58 | 1,221,291 | +2.05(+0.97%) |
May 10, 2018 | 212.14 | 213.18 | 210.51 | 211.53 | 598,093 | +1.15(+0.55%) |
May 09, 2018 | 214.01 | 214.01 | 209.14 | 210.38 | 1,094,899 | -3.05(-1.43%) |
May 08, 2018 | 216.11 | 217.15 | 211.89 | 213.43 | 773,943 | -1.98(-0.92%) |
May 07, 2018 | 216.60 | 218.27 | 214.50 | 215.41 | 579,695 | -0.95(-0.44%) |
May 04, 2018 | 213.93 | 219.39 | 213.90 | 216.36 | 737,701 | +0.94(+0.44%) |
May 03, 2018 | 212.33 | 215.55 | 211.49 | 215.42 | 932,063 | +3.11(+1.46%) |
May 02, 2018 | 214.81 | 216.63 | 212.02 | 212.31 | 961,214 | -3.55(-1.64%) |