Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 251.24 | 251.33 | 247.59 | 248.51 | 205,367 | -2.40(-0.96%) |
Apr 29, 2019 | 249.00 | 252.00 | 247.91 | 250.91 | 283,698 | +2.36(+0.95%) |
Apr 26, 2019 | 247.00 | 248.81 | 245.84 | 248.55 | 335,400 | +0.82(+0.33%) |
Apr 25, 2019 | 249.03 | 249.75 | 245.70 | 247.73 | 285,460 | -1.99(-0.80%) |
Apr 24, 2019 | 255.25 | 260.99 | 249.72 | 249.72 | 615,806 | -3.00(-1.19%) |
Apr 23, 2019 | 250.79 | 253.78 | 250.79 | 252.72 | 500,137 | +2.56(+1.02%) |
Apr 22, 2019 | 250.85 | 254.10 | 250.10 | 250.16 | 196,891 | -2.27(-0.90%) |
Apr 18, 2019 | 255.00 | 255.00 | 250.66 | 252.43 | 180,100 | +0.97(+0.39%) |
Apr 17, 2019 | 254.69 | 254.69 | 250.01 | 251.46 | 154,214 | -1.83(-0.72%) |
Apr 16, 2019 | 253.72 | 254.84 | 252.71 | 253.29 | 127,879 | +0.58(+0.23%) |
Apr 15, 2019 | 252.18 | 252.96 | 249.68 | 252.71 | 147,670 | +0.92(+0.37%) |
Apr 12, 2019 | 251.01 | 252.29 | 250.55 | 251.79 | 147,100 | +1.88(+0.75%) |
Apr 11, 2019 | 247.29 | 250.97 | 246.89 | 249.91 | 148,521 | +2.89(+1.17%) |
Apr 10, 2019 | 245.83 | 247.65 | 244.17 | 247.02 | 100,880 | +1.46(+0.59%) |
Apr 09, 2019 | 245.79 | 247.01 | 244.81 | 245.56 | 146,684 | -2.03(-0.82%) |
Apr 08, 2019 | 243.71 | 248.52 | 241.18 | 247.59 | 222,675 | +2.96(+1.21%) |
Apr 05, 2019 | 244.87 | 246.17 | 243.31 | 244.63 | 138,800 | +0.30(+0.12%) |
Apr 04, 2019 | 243.95 | 247.25 | 242.56 | 244.33 | 271,347 | +1.15(+0.47%) |
Apr 03, 2019 | 242.00 | 243.56 | 241.22 | 243.18 | 201,431 | +2.40(+1.00%) |
Apr 02, 2019 | 242.00 | 242.41 | 239.13 | 240.78 | 140,224 | +0.57(+0.24%) |
Apr 01, 2019 | 238.75 | 241.69 | 238.30 | 240.21 | 130,472 | +3.20(+1.35%) |
Mar 29, 2019 | 234.93 | 237.65 | 234.09 | 237.01 | 254,800 | +3.43(+1.47%) |
Mar 28, 2019 | 230.73 | 233.72 | 228.25 | 233.58 | 110,500 | +3.73(+1.62%) |
Mar 27, 2019 | 231.09 | 232.92 | 227.22 | 229.85 | 116,511 | -1.50(-0.65%) |
Mar 26, 2019 | 231.80 | 234.79 | 228.59 | 231.35 | 184,558 | +2.12(+0.92%) |
Mar 25, 2019 | 226.66 | 231.08 | 225.44 | 229.23 | 223,593 | +1.62(+0.71%) |
Mar 22, 2019 | 235.85 | 235.85 | 227.37 | 227.61 | 113,400 | -9.44(-3.98%) |
Mar 21, 2019 | 232.79 | 237.45 | 232.79 | 237.05 | 134,313 | +3.67(+1.57%) |
Mar 20, 2019 | 231.45 | 236.29 | 231.26 | 233.38 | 132,722 | +0.66(+0.28%) |
Mar 19, 2019 | 235.05 | 235.71 | 232.18 | 232.72 | 151,157 | -1.98(-0.84%) |
Mar 18, 2019 | 228.30 | 235.00 | 228.30 | 234.70 | 216,367 | +6.45(+2.83%) |
Mar 15, 2019 | 227.85 | 230.02 | 227.21 | 228.25 | 443,800 | +0.85(+0.37%) |
Mar 14, 2019 | 230.12 | 230.30 | 227.06 | 227.40 | 172,605 | -2.19(-0.95%) |
Mar 13, 2019 | 229.04 | 232.16 | 229.03 | 229.59 | 195,447 | +1.51(+0.66%) |
Mar 12, 2019 | 227.00 | 228.84 | 224.84 | 228.08 | 158,085 | +0.82(+0.36%) |
Mar 11, 2019 | 228.91 | 228.91 | 224.87 | 227.26 | 236,281 | -2.11(-0.92%) |
Mar 08, 2019 | 228.61 | 229.82 | 228.14 | 229.37 | 65,500 | -1.21(-0.52%) |
Mar 07, 2019 | 231.57 | 231.57 | 228.03 | 230.58 | 113,094 | -1.12(-0.48%) |
Mar 06, 2019 | 232.97 | 233.29 | 230.27 | 231.70 | 79,550 | -0.69(-0.30%) |
Mar 05, 2019 | 236.08 | 236.08 | 232.22 | 232.39 | 82,879 | -3.47(-1.47%) |
Mar 04, 2019 | 236.31 | 237.16 | 233.54 | 235.86 | 119,613 | +0.06(+0.03%) |
Mar 01, 2019 | 237.31 | 237.94 | 234.72 | 235.80 | 143,000 | -0.24(-0.10%) |
Feb 28, 2019 | 237.25 | 238.24 | 234.79 | 236.04 | 169,308 | -0.96(-0.41%) |
Feb 27, 2019 | 234.89 | 237.63 | 234.61 | 237.00 | 131,754 | +1.85(+0.79%) |
Feb 26, 2019 | 235.75 | 236.90 | 233.88 | 235.15 | 154,585 | -0.21(-0.09%) |
Feb 25, 2019 | 237.51 | 237.78 | 233.94 | 235.36 | 122,537 | -0.19(-0.08%) |
Feb 22, 2019 | 234.15 | 235.74 | 232.96 | 235.55 | 132,500 | +2.26(+0.97%) |
Feb 21, 2019 | 235.28 | 235.28 | 231.82 | 233.29 | 98,053 | -2.55(-1.08%) |
Feb 20, 2019 | 236.23 | 236.23 | 232.82 | 235.84 | 122,082 | +0.39(+0.17%) |
Feb 19, 2019 | 234.84 | 236.00 | 234.37 | 235.45 | 90,918 | -0.93(-0.39%) |
Feb 15, 2019 | 233.68 | 236.58 | 232.58 | 236.38 | 96,000 | +3.94(+1.70%) |
Feb 14, 2019 | 229.06 | 233.48 | 229.06 | 232.44 | 104,167 | +1.09(+0.47%) |
Feb 13, 2019 | 232.84 | 232.84 | 229.97 | 231.35 | 107,703 | -0.87(-0.37%) |
Feb 12, 2019 | 231.24 | 233.38 | 230.80 | 232.22 | 128,916 | +2.45(+1.07%) |
Feb 11, 2019 | 229.45 | 230.52 | 227.93 | 229.77 | 128,923 | +1.08(+0.47%) |
Feb 08, 2019 | 225.38 | 229.41 | 225.38 | 228.69 | 143,400 | +1.57(+0.69%) |
Feb 07, 2019 | 225.93 | 227.39 | 222.80 | 227.12 | 126,605 | +0.25(+0.11%) |
Feb 06, 2019 | 226.46 | 227.90 | 225.69 | 226.87 | 65,682 | -0.01(-0.00%) |
Feb 05, 2019 | 226.00 | 227.16 | 224.89 | 226.88 | 108,217 | +1.27(+0.56%) |
Feb 04, 2019 | 223.70 | 225.61 | 222.01 | 225.61 | 94,648 | +2.47(+1.11%) |
Feb 01, 2019 | 224.99 | 227.98 | 222.44 | 223.14 | 139,900 | -1.08(-0.48%) |
Jan 31, 2019 | 221.61 | 225.72 | 221.15 | 224.22 | 169,224 | +2.27(+1.02%) |
Jan 30, 2019 | 223.48 | 223.98 | 218.21 | 221.95 | 167,629 | -0.03(-0.01%) |
Jan 29, 2019 | 219.99 | 222.68 | 219.20 | 221.98 | 205,388 | +2.15(+0.98%) |
Jan 28, 2019 | 218.18 | 220.77 | 216.52 | 219.83 | 248,492 | -1.43(-0.65%) |
Jan 25, 2019 | 227.85 | 227.85 | 220.85 | 221.26 | 237,900 | -5.80(-2.55%) |
Jan 24, 2019 | 221.59 | 227.31 | 216.20 | 227.06 | 166,984 | +6.64(+3.01%) |
Jan 23, 2019 | 220.20 | 221.21 | 212.37 | 220.42 | 190,464 | +3.03(+1.39%) |
Jan 22, 2019 | 223.07 | 223.36 | 216.21 | 217.39 | 157,933 | -7.75(-3.44%) |
Jan 18, 2019 | 223.04 | 225.88 | 219.79 | 225.14 | 131,400 | +4.39(+1.99%) |
Jan 17, 2019 | 218.64 | 224.52 | 218.22 | 220.75 | 202,156 | +1.72(+0.79%) |
Jan 16, 2019 | 216.65 | 219.44 | 215.22 | 219.03 | 126,764 | +2.57(+1.19%) |
Jan 15, 2019 | 216.92 | 217.59 | 213.98 | 216.46 | 95,513 | +0.44(+0.20%) |
Jan 14, 2019 | 214.07 | 217.38 | 213.16 | 216.02 | 67,798 | -1.09(-0.50%) |
Jan 11, 2019 | 215.45 | 217.11 | 211.87 | 217.11 | 93,900 | +0.64(+0.30%) |
Jan 10, 2019 | 213.72 | 216.69 | 211.50 | 216.47 | 91,439 | +2.43(+1.14%) |
Jan 09, 2019 | 213.42 | 214.94 | 211.54 | 214.04 | 118,735 | +2.00(+0.94%) |
Jan 08, 2019 | 211.57 | 213.16 | 209.66 | 212.04 | 116,735 | +3.56(+1.71%) |
Jan 07, 2019 | 206.50 | 209.93 | 204.31 | 208.48 | 181,001 | +2.67(+1.30%) |
Jan 04, 2019 | 203.33 | 207.55 | 202.65 | 205.81 | 137,200 | +5.75(+2.87%) |
Jan 03, 2019 | 204.15 | 204.73 | 198.15 | 200.06 | 119,039 | -5.73(-2.78%) |
Jan 02, 2019 | 205.00 | 206.79 | 202.90 | 205.79 | 149,009 | -1.28(-0.62%) |
Dec 31, 2018 | 204.80 | 207.07 | 203.70 | 207.07 | 162,100 | +4.30(+2.12%) |
Dec 28, 2018 | 203.49 | 205.94 | 200.48 | 202.77 | 114,600 | +0.41(+0.20%) |
Dec 27, 2018 | 194.40 | 202.36 | 193.72 | 202.36 | 165,476 | +4.41(+2.23%) |
Dec 26, 2018 | 191.89 | 198.14 | 189.35 | 197.95 | 92,095 | +6.73(+3.52%) |
Dec 24, 2018 | 194.96 | 194.96 | 190.71 | 191.22 | 143,100 | -5.11(-2.60%) |
Dec 21, 2018 | 196.43 | 199.11 | 193.98 | 196.33 | 648,000 | +0.18(+0.09%) |
Dec 20, 2018 | 197.02 | 198.87 | 192.64 | 196.15 | 220,538 | -2.13(-1.07%) |
Dec 19, 2018 | 203.51 | 206.25 | 195.64 | 198.28 | 118,772 | -4.83(-2.38%) |
Dec 18, 2018 | 202.41 | 205.66 | 201.52 | 203.11 | 110,031 | +2.87(+1.43%) |
Dec 17, 2018 | 205.06 | 206.59 | 199.74 | 200.24 | 101,447 | -5.07(-2.47%) |
Dec 14, 2018 | 202.33 | 208.75 | 201.18 | 205.31 | 176,900 | +1.21(+0.59%) |
Dec 13, 2018 | 206.47 | 207.19 | 203.31 | 204.10 | 118,879 | -1.89(-0.92%) |
Dec 12, 2018 | 205.38 | 207.85 | 203.44 | 205.99 | 125,879 | +4.78(+2.38%) |
Dec 11, 2018 | 207.53 | 208.84 | 199.00 | 201.21 | 153,908 | -2.63(-1.29%) |
Dec 10, 2018 | 202.78 | 206.60 | 201.48 | 203.84 | 159,834 | -0.18(-0.09%) |
Dec 07, 2018 | 206.56 | 212.15 | 202.63 | 204.02 | 184,900 | -4.65(-2.23%) |
Dec 06, 2018 | 210.01 | 213.57 | 203.37 | 208.67 | 289,494 | -6.48(-3.01%) |
Dec 04, 2018 | 228.00 | 228.00 | 214.05 | 215.15 | 146,800 | -12.56(-5.52%) |
Dec 03, 2018 | 228.56 | 234.60 | 225.13 | 227.71 | 158,719 | +3.13(+1.39%) |
Nov 30, 2018 | 222.29 | 224.86 | 220.53 | 224.58 | 152,200 | +2.89(+1.30%) |
Nov 29, 2018 | 220.77 | 223.95 | 219.46 | 221.69 | 87,837 | +0.55(+0.25%) |
Nov 28, 2018 | 214.97 | 221.17 | 214.05 | 221.14 | 90,686 | +6.41(+2.99%) |
Nov 27, 2018 | 216.41 | 216.41 | 212.65 | 214.73 | 79,399 | -2.77(-1.27%) |
Nov 26, 2018 | 218.33 | 219.07 | 215.68 | 217.50 | 75,753 | +1.49(+0.69%) |
Nov 23, 2018 | 212.90 | 217.92 | 212.90 | 216.01 | 33,800 | +1.08(+0.50%) |
Nov 21, 2018 | 214.93 | 214.93 | 214.93 | 0 | +2.46(+1.16%) | |
Nov 20, 2018 | 213.42 | 216.55 | 212.03 | 212.47 | 108,357 | -4.80(-2.21%) |
Nov 19, 2018 | 227.34 | 228.27 | 216.79 | 217.27 | 109,045 | -10.65(-4.67%) |
Nov 16, 2018 | 224.69 | 228.46 | 224.28 | 227.92 | 101,100 | +1.05(+0.46%) |
Nov 15, 2018 | 219.54 | 228.61 | 217.52 | 226.87 | 123,685 | +6.85(+3.11%) |
Nov 14, 2018 | 223.60 | 224.65 | 219.30 | 220.02 | 135,715 | -1.05(-0.47%) |
Nov 13, 2018 | 220.52 | 223.07 | 219.04 | 221.07 | 123,418 | +0.99(+0.45%) |
Nov 12, 2018 | 226.41 | 226.62 | 219.22 | 220.08 | 150,326 | -5.84(-2.58%) |
Nov 09, 2018 | 229.64 | 230.00 | 224.98 | 225.92 | 125,200 | -4.36(-1.89%) |
Nov 08, 2018 | 234.88 | 234.97 | 229.75 | 230.28 | 206,657 | -4.81(-2.05%) |
Nov 07, 2018 | 232.13 | 235.16 | 229.66 | 235.09 | 100,915 | +4.72(+2.05%) |
Nov 06, 2018 | 226.16 | 231.02 | 225.37 | 230.37 | 70,780 | +3.84(+1.70%) |
Nov 05, 2018 | 227.42 | 228.85 | 224.34 | 226.53 | 120,748 | -0.53(-0.23%) |
Nov 02, 2018 | 229.00 | 231.38 | 226.15 | 227.06 | 107,600 | -0.08(-0.04%) |
Nov 01, 2018 | 223.70 | 227.82 | 221.57 | 227.14 | 134,274 | +5.86(+2.65%) |
Oct 31, 2018 | 216.52 | 223.19 | 215.50 | 221.28 | 230,075 | +6.38(+2.97%) |
Oct 30, 2018 | 215.30 | 217.28 | 212.39 | 214.90 | 163,182 | -0.05(-0.02%) |
Oct 29, 2018 | 219.36 | 221.40 | 211.59 | 214.95 | 216,981 | -1.11(-0.51%) |
Oct 26, 2018 | 213.74 | 218.50 | 211.58 | 216.06 | 149,200 | -0.73(-0.34%) |
Oct 25, 2018 | 222.62 | 222.62 | 215.06 | 216.79 | 175,889 | -3.18(-1.45%) |
Oct 24, 2018 | 221.00 | 227.99 | 212.77 | 219.97 | 209,165 | -1.32(-0.60%) |
Oct 23, 2018 | 222.00 | 223.18 | 219.42 | 221.29 | 149,051 | -4.67(-2.07%) |
Oct 22, 2018 | 224.34 | 226.77 | 221.74 | 225.96 | 123,354 | +2.43(+1.09%) |
Oct 19, 2018 | 226.90 | 227.08 | 223.20 | 223.53 | 155,100 | -2.00(-0.89%) |
Oct 18, 2018 | 226.40 | 226.40 | 222.75 | 225.53 | 154,297 | -1.32(-0.58%) |
Oct 17, 2018 | 227.29 | 228.10 | 224.18 | 226.85 | 185,364 | -0.85(-0.37%) |
Oct 16, 2018 | 221.10 | 227.93 | 220.00 | 227.70 | 260,925 | +6.75(+3.05%) |
Oct 15, 2018 | 221.72 | 223.43 | 220.38 | 220.95 | 178,611 | -0.60(-0.27%) |
Oct 12, 2018 | 222.40 | 224.59 | 217.30 | 221.55 | 169,400 | +1.69(+0.77%) |
Oct 11, 2018 | 223.72 | 228.35 | 218.86 | 219.86 | 180,689 | -5.52(-2.45%) |
Oct 10, 2018 | 236.97 | 236.97 | 224.72 | 225.38 | 192,988 | -12.06(-5.08%) |
Oct 09, 2018 | 237.47 | 239.75 | 236.05 | 237.44 | 96,703 | -0.90(-0.38%) |
Oct 08, 2018 | 237.57 | 240.33 | 235.19 | 238.34 | 135,614 | -0.33(-0.14%) |
Oct 05, 2018 | 242.45 | 243.36 | 237.12 | 238.67 | 90,700 | -4.06(-1.67%) |
Oct 04, 2018 | 245.24 | 246.48 | 240.52 | 242.73 | 102,922 | -2.77(-1.13%) |
Oct 03, 2018 | 243.43 | 246.54 | 241.88 | 245.50 | 123,762 | +2.75(+1.13%) |
Oct 02, 2018 | 245.30 | 248.59 | 240.90 | 242.75 | 133,614 | -2.91(-1.18%) |
Oct 01, 2018 | 248.61 | 249.09 | 244.83 | 245.66 | 146,585 | -1.02(-0.41%) |
Sep 28, 2018 | 244.15 | 247.19 | 243.86 | 246.68 | 213,800 | +2.39(+0.98%) |
Sep 27, 2018 | 244.15 | 245.47 | 243.28 | 244.29 | 135,727 | +1.09(+0.45%) |
Sep 26, 2018 | 245.25 | 245.42 | 242.74 | 243.20 | 128,576 | -1.70(-0.69%) |
Sep 25, 2018 | 244.53 | 246.38 | 243.75 | 244.90 | 175,427 | +1.13(+0.46%) |
Sep 24, 2018 | 247.40 | 247.40 | 243.04 | 243.77 | 121,571 | -3.63(-1.47%) |
Sep 21, 2018 | 246.97 | 250.26 | 246.58 | 247.40 | 350,000 | +1.23(+0.50%) |
Sep 20, 2018 | 246.98 | 247.44 | 244.83 | 246.17 | 181,564 | +0.48(+0.20%) |
Sep 19, 2018 | 248.30 | 249.62 | 244.55 | 245.69 | 146,417 | -2.08(-0.84%) |
Sep 18, 2018 | 248.05 | 250.87 | 247.27 | 247.77 | 195,691 | +0.13(+0.05%) |
Sep 17, 2018 | 247.53 | 247.98 | 245.04 | 247.64 | 130,781 | +0.09(+0.04%) |
Sep 14, 2018 | 244.07 | 248.00 | 244.07 | 247.55 | 139,000 | +3.54(+1.45%) |
Sep 13, 2018 | 243.95 | 247.33 | 242.96 | 244.01 | 126,700 | +0.79(+0.32%) |
Sep 12, 2018 | 242.85 | 244.04 | 240.97 | 243.22 | 97,894 | +0.17(+0.07%) |
Sep 11, 2018 | 242.22 | 244.48 | 241.00 | 243.05 | 83,538 | +0.21(+0.09%) |
Sep 10, 2018 | 242.71 | 244.66 | 242.67 | 242.84 | 83,792 | +1.11(+0.46%) |
Sep 07, 2018 | 241.88 | 243.34 | 240.48 | 241.73 | 74,200 | -0.86(-0.35%) |
Sep 06, 2018 | 242.13 | 243.94 | 241.54 | 242.59 | 80,462 | +0.99(+0.41%) |
Sep 05, 2018 | 238.78 | 241.80 | 238.70 | 241.60 | 140,786 | +2.03(+0.85%) |
Sep 04, 2018 | 236.57 | 240.83 | 235.15 | 239.57 | 82,489 | +2.31(+0.97%) |
Aug 31, 2018 | 237.26 | 237.26 | 237.26 | 0 | +1.07(+0.45%) | |
Aug 30, 2018 | 237.44 | 237.93 | 235.04 | 236.19 | 142,359 | -1.63(-0.69%) |
Aug 29, 2018 | 237.72 | 238.78 | 235.86 | 237.82 | 67,692 | +0.72(+0.30%) |
Aug 28, 2018 | 237.27 | 238.14 | 235.07 | 237.10 | 156,520 | +1.55(+0.66%) |
Aug 27, 2018 | 234.16 | 236.91 | 234.16 | 235.55 | 131,008 | +2.67(+1.15%) |
Aug 24, 2018 | 232.98 | 234.15 | 232.17 | 232.88 | 103,900 | +0.90(+0.39%) |
Aug 23, 2018 | 233.26 | 234.43 | 231.38 | 231.98 | 237,893 | -1.45(-0.62%) |
Aug 22, 2018 | 235.64 | 235.64 | 233.33 | 233.43 | 78,387 | -2.24(-0.95%) |
Aug 21, 2018 | 234.50 | 235.90 | 234.47 | 235.67 | 184,030 | +1.73(+0.74%) |
Aug 20, 2018 | 234.77 | 235.00 | 232.99 | 233.94 | 102,087 | -0.06(-0.03%) |
Aug 17, 2018 | 232.37 | 234.47 | 230.01 | 234.00 | 72,800 | +1.17(+0.50%) |
Aug 16, 2018 | 231.24 | 233.21 | 231.24 | 232.83 | 131,568 | +3.01(+1.31%) |
Aug 15, 2018 | 231.69 | 231.69 | 226.88 | 229.82 | 75,690 | -3.13(-1.34%) |
Aug 14, 2018 | 231.98 | 233.70 | 230.70 | 232.95 | 77,145 | +1.94(+0.84%) |
Aug 13, 2018 | 231.93 | 232.40 | 228.76 | 231.01 | 101,781 | -0.44(-0.19%) |
Aug 10, 2018 | 230.98 | 233.39 | 229.91 | 231.45 | 88,200 | -0.55(-0.24%) |
Aug 09, 2018 | 233.17 | 235.60 | 231.56 | 232.00 | 268,750 | -0.63(-0.27%) |
Aug 08, 2018 | 231.59 | 233.92 | 230.22 | 232.63 | 183,946 | +1.15(+0.50%) |
Aug 07, 2018 | 227.26 | 232.01 | 227.26 | 231.48 | 260,593 | +5.12(+2.26%) |
Aug 06, 2018 | 228.95 | 229.25 | 223.68 | 226.36 | 201,768 | -1.64(-0.72%) |
Aug 03, 2018 | 226.76 | 230.30 | 226.50 | 228.00 | 201,600 | +1.22(+0.54%) |
Aug 02, 2018 | 226.04 | 230.98 | 224.55 | 226.78 | 384,104 | +7.90(+3.61%) |
Aug 01, 2018 | 219.09 | 220.84 | 216.19 | 218.88 | 177,253 | -0.54(-0.25%) |
Jul 31, 2018 | 216.96 | 220.68 | 216.84 | 219.42 | 153,289 | +3.17(+1.47%) |
Jul 30, 2018 | 217.90 | 218.64 | 215.79 | 216.25 | 156,157 | -1.32(-0.61%) |
Jul 27, 2018 | 218.53 | 218.73 | 215.98 | 217.57 | 120,300 | -0.66(-0.30%) |
Jul 26, 2018 | 214.89 | 220.24 | 213.13 | 218.23 | 167,087 | +3.58(+1.67%) |
Jul 25, 2018 | 210.05 | 214.98 | 209.00 | 214.65 | 116,642 | +3.50(+1.66%) |
Jul 24, 2018 | 210.53 | 212.35 | 208.94 | 211.15 | 100,530 | +2.24(+1.07%) |
Jul 23, 2018 | 212.02 | 212.66 | 208.52 | 208.91 | 173,594 | -3.65(-1.72%) |
Jul 20, 2018 | 211.10 | 213.40 | 210.41 | 212.56 | 95,240 | +1.60(+0.76%) |
Jul 19, 2018 | 209.18 | 211.49 | 208.95 | 210.96 | 109,227 | +0.73(+0.35%) |
Jul 18, 2018 | 209.85 | 210.79 | 208.27 | 210.23 | 169,281 | +0.75(+0.36%) |
Jul 17, 2018 | 208.08 | 211.00 | 207.55 | 209.48 | 135,141 | +1.38(+0.66%) |
Jul 16, 2018 | 208.13 | 209.22 | 207.28 | 208.10 | 124,795 | +0.34(+0.16%) |
Jul 13, 2018 | 204.64 | 208.13 | 204.64 | 207.76 | 147,477 | +2.79(+1.36%) |
Jul 12, 2018 | 202.14 | 205.29 | 202.14 | 204.97 | 92,346 | +4.73(+2.36%) |
Jul 11, 2018 | 201.82 | 202.78 | 199.53 | 200.24 | 151,355 | -3.58(-1.76%) |
Jul 10, 2018 | 204.36 | 205.90 | 202.24 | 203.82 | 233,678 | -0.76(-0.37%) |
Jul 09, 2018 | 201.70 | 204.87 | 201.70 | 204.58 | 68,891 | +4.05(+2.02%) |
Jul 06, 2018 | 200.32 | 202.07 | 199.11 | 200.53 | 154,932 | +0.07(+0.03%) |
Jul 05, 2018 | 201.82 | 201.82 | 198.65 | 200.46 | 105,870 | +0.07(+0.03%) |
Jul 03, 2018 | 200.39 | 200.39 | 200.39 | 0 | +0.23(+0.11%) | |
Jul 02, 2018 | 197.16 | 200.31 | 196.79 | 200.16 | 150,773 | +1.10(+0.55%) |
Jun 29, 2018 | 199.59 | 202.74 | 198.83 | 199.06 | 205,526 | +0.16(+0.08%) |
Jun 28, 2018 | 197.28 | 200.27 | 194.80 | 198.90 | 134,796 | +1.40(+0.71%) |
Jun 27, 2018 | 200.46 | 202.41 | 197.40 | 197.50 | 153,497 | -2.27(-1.14%) |
Jun 26, 2018 | 197.39 | 201.45 | 197.24 | 199.77 | 144,679 | +2.31(+1.17%) |
Jun 25, 2018 | 201.32 | 203.21 | 196.51 | 197.46 | 127,102 | -4.57(-2.26%) |
Jun 22, 2018 | 200.98 | 202.22 | 199.26 | 202.03 | 231,026 | +2.76(+1.39%) |
Jun 21, 2018 | 201.37 | 201.37 | 198.12 | 199.27 | 100,457 | -2.18(-1.08%) |
Jun 20, 2018 | 202.22 | 202.83 | 200.31 | 201.45 | 98,449 | -0.06(-0.03%) |
Jun 19, 2018 | 202.64 | 203.25 | 199.07 | 201.51 | 176,850 | -3.47(-1.69%) |
Jun 18, 2018 | 204.09 | 205.96 | 203.93 | 204.98 | 98,112 | +0.10(+0.05%) |
Jun 15, 2018 | 205.98 | 206.75 | 204.88 | 267,617 | -1.87(-0.90%) | |
Jun 14, 2018 | 208.84 | 208.84 | 205.20 | 206.75 | 115,766 | -1.47(-0.71%) |
Jun 13, 2018 | 209.00 | 209.90 | 207.64 | 208.22 | 188,786 | -0.68(-0.33%) |
Jun 12, 2018 | 210.44 | 211.39 | 207.59 | 208.90 | 130,079 | -0.97(-0.46%) |
Jun 11, 2018 | 213.53 | 214.32 | 209.63 | 209.87 | 205,758 | -3.90(-1.82%) |
Jun 08, 2018 | 210.19 | 213.94 | 210.12 | 213.77 | 164,535 | +3.23(+1.53%) |
Jun 07, 2018 | 210.35 | 211.54 | 208.01 | 210.54 | 99,058 | +0.21(+0.10%) |
Jun 06, 2018 | 210.47 | 206.60 | 210.33 | 120,294 | +1.87(+0.90%) | |
Jun 05, 2018 | 205.18 | 208.74 | 204.74 | 208.46 | 173,576 | +3.17(+1.54%) |
Jun 04, 2018 | 205.80 | 206.05 | 202.75 | 205.29 | 124,034 | -0.31(-0.15%) |
Jun 01, 2018 | 203.62 | 207.03 | 201.42 | 205.60 | 156,925 | +4.14(+2.05%) |
May 31, 2018 | 203.25 | 204.51 | 200.96 | 201.46 | 162,543 | -2.59(-1.27%) |
May 30, 2018 | 199.00 | 204.67 | 198.86 | 204.05 | 260,225 | +6.04(+3.05%) |
May 29, 2018 | 197.64 | 198.99 | 196.17 | 198.01 | 107,833 | -0.93(-0.47%) |
May 25, 2018 | 198.94 | 198.94 | 198.94 | 0 | -2.55(-1.27%) | |
May 24, 2018 | 199.00 | 201.64 | 197.48 | 201.49 | 171,178 | +2.30(+1.15%) |
May 23, 2018 | 195.41 | 199.41 | 195.41 | 199.19 | 88,658 | +2.60(+1.32%) |
May 22, 2018 | 199.75 | 200.40 | 196.39 | 196.59 | 96,620 | -3.19(-1.60%) |
May 21, 2018 | 199.25 | 202.63 | 199.02 | 199.78 | 192,422 | +1.93(+0.98%) |
May 18, 2018 | 197.08 | 198.84 | 196.15 | 197.85 | 145,745 | +1.16(+0.59%) |
May 17, 2018 | 195.70 | 198.00 | 195.57 | 196.69 | 128,215 | +0.80(+0.41%) |
May 16, 2018 | 195.60 | 197.27 | 195.20 | 195.89 | 122,565 | +0.27(+0.14%) |
May 15, 2018 | 195.54 | 198.06 | 195.01 | 195.62 | 140,406 | -1.10(-0.56%) |
May 14, 2018 | 198.48 | 199.85 | 195.59 | 196.72 | 141,472 | -1.55(-0.78%) |
May 11, 2018 | 198.81 | 199.78 | 197.06 | 198.27 | 96,902 | -0.72(-0.36%) |
May 10, 2018 | 197.50 | 199.55 | 197.11 | 198.99 | 156,460 | +1.08(+0.55%) |
May 09, 2018 | 198.46 | 198.84 | 196.78 | 197.91 | 277,819 | +0.90(+0.46%) |
May 08, 2018 | 193.99 | 198.22 | 193.99 | 197.01 | 167,358 | +1.79(+0.92%) |
May 07, 2018 | 193.14 | 195.64 | 193.14 | 195.22 | 171,987 | +2.08(+1.08%) |
May 04, 2018 | 183.43 | 194.48 | 182.84 | 193.14 | 266,816 | +9.56(+5.21%) |
May 03, 2018 | 181.73 | 185.17 | 180.12 | 183.58 | 225,806 | +3.59(+1.99%) |
May 02, 2018 | 180.88 | 183.58 | 179.51 | 179.99 | 272,609 | -0.66(-0.37%) |