Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 216.19 | 219.39 | 212.98 | 219.20 | 1,985,583 | +3.67(+1.70%) |
Apr 29, 2019 | 216.08 | 217.56 | 214.61 | 215.53 | 1,211,641 | -1.28(-0.59%) |
Apr 26, 2019 | 217.17 | 217.62 | 214.94 | 216.81 | 886,189 | +0.63(+0.29%) |
Apr 25, 2019 | 211.03 | 217.03 | 210.06 | 216.19 | 1,995,487 | +4.49(+2.12%) |
Apr 24, 2019 | 207.48 | 212.41 | 205.86 | 211.70 | 1,942,597 | +4.06(+1.96%) |
Apr 23, 2019 | 204.92 | 210.55 | 204.21 | 207.64 | 2,808,547 | +2.73(+1.33%) |
Apr 22, 2019 | 206.80 | 208.99 | 204.51 | 204.91 | 1,636,016 | -2.59(-1.25%) |
Apr 18, 2019 | 205.78 | 210.22 | 203.62 | 207.50 | 2,792,555 | +1.84(+0.89%) |
Apr 17, 2019 | 219.17 | 219.17 | 201.69 | 205.66 | 5,156,600 | -12.88(-5.90%) |
Apr 16, 2019 | 225.36 | 226.78 | 218.20 | 218.54 | 1,712,565 | -5.63(-2.51%) |
Apr 15, 2019 | 224.71 | 225.53 | 223.25 | 224.17 | 1,210,588 | -0.46(-0.21%) |
Apr 12, 2019 | 230.01 | 230.91 | 224.33 | 224.64 | 1,469,806 | -4.57(-1.99%) |
Apr 11, 2019 | 230.56 | 230.67 | 228.76 | 229.21 | 1,053,721 | -0.46(-0.20%) |
Apr 10, 2019 | 227.58 | 231.12 | 227.08 | 229.66 | 917,151 | +2.24(+0.98%) |
Apr 09, 2019 | 227.02 | 228.06 | 225.49 | 227.42 | 1,472,903 | -1.11(-0.49%) |
Apr 08, 2019 | 229.06 | 229.30 | 226.82 | 228.53 | 1,367,399 | -0.27(-0.12%) |
Apr 05, 2019 | 229.93 | 230.96 | 228.49 | 228.80 | 1,619,939 | -0.28(-0.12%) |
Apr 04, 2019 | 227.52 | 229.34 | 226.19 | 229.08 | 1,269,260 | +2.00(+0.88%) |
Apr 03, 2019 | 229.03 | 229.04 | 226.14 | 227.08 | 1,509,079 | -1.23(-0.54%) |
Apr 02, 2019 | 228.92 | 229.47 | 228.00 | 228.31 | 1,078,334 | -0.59(-0.26%) |
Apr 01, 2019 | 228.43 | 230.14 | 227.81 | 228.90 | 1,232,236 | +1.51(+0.66%) |
Mar 29, 2019 | 226.05 | 227.62 | 225.07 | 227.39 | 1,629,274 | +2.49(+1.11%) |
Mar 28, 2019 | 224.10 | 225.26 | 222.78 | 224.90 | 1,087,161 | +1.27(+0.57%) |
Mar 27, 2019 | 225.10 | 225.72 | 222.31 | 223.63 | 1,130,863 | -1.27(-0.57%) |
Mar 26, 2019 | 221.57 | 225.84 | 221.57 | 224.90 | 1,516,572 | +5.24(+2.38%) |
Mar 25, 2019 | 219.19 | 219.91 | 216.89 | 219.66 | 1,256,325 | +1.03(+0.47%) |
Mar 22, 2019 | 222.56 | 222.84 | 218.56 | 218.64 | 1,201,720 | -4.83(-2.16%) |
Mar 21, 2019 | 221.21 | 223.70 | 220.89 | 223.46 | 1,221,683 | +2.07(+0.93%) |
Mar 20, 2019 | 225.47 | 225.47 | 220.52 | 221.40 | 1,478,734 | -4.02(-1.79%) |
Mar 19, 2019 | 222.80 | 225.49 | 220.91 | 225.42 | 1,494,126 | +2.64(+1.19%) |
Mar 18, 2019 | 226.95 | 226.95 | 220.38 | 222.78 | 2,145,383 | -8.42(-3.64%) |
Mar 15, 2019 | 230.19 | 234.15 | 229.96 | 231.20 | 2,213,221 | +1.51(+0.66%) |
Mar 14, 2019 | 231.04 | 231.04 | 228.83 | 229.69 | 961,153 | -1.25(-0.54%) |
Mar 13, 2019 | 229.26 | 232.13 | 228.81 | 230.94 | 880,236 | +2.78(+1.22%) |
Mar 12, 2019 | 228.36 | 229.77 | 227.69 | 228.16 | 906,403 | +0.58(+0.26%) |
Mar 11, 2019 | 225.72 | 227.60 | 225.56 | 227.58 | 702,355 | +2.93(+1.31%) |
Mar 08, 2019 | 223.64 | 224.91 | 221.79 | 224.65 | 883,882 | +0.05(+0.02%) |
Mar 07, 2019 | 225.76 | 226.07 | 223.51 | 224.60 | 789,835 | -1.04(-0.46%) |
Mar 06, 2019 | 229.21 | 229.37 | 224.59 | 225.64 | 931,192 | -3.31(-1.45%) |
Mar 05, 2019 | 229.51 | 229.53 | 227.04 | 228.95 | 632,509 | -0.57(-0.25%) |
Mar 04, 2019 | 231.87 | 232.03 | 226.80 | 229.52 | 905,993 | -1.37(-0.59%) |
Mar 01, 2019 | 227.41 | 230.98 | 226.84 | 230.89 | 1,078,100 | +5.06(+2.24%) |
Feb 28, 2019 | 227.12 | 228.59 | 225.67 | 225.83 | 1,338,466 | -1.36(-0.60%) |
Feb 27, 2019 | 225.07 | 227.22 | 224.92 | 227.19 | 776,239 | +1.07(+0.47%) |
Feb 26, 2019 | 227.13 | 227.46 | 225.18 | 226.12 | 866,793 | -1.06(-0.47%) |
Feb 25, 2019 | 227.45 | 228.74 | 226.92 | 227.18 | 1,103,285 | +0.56(+0.25%) |
Feb 22, 2019 | 225.28 | 226.79 | 224.99 | 226.62 | 739,775 | +1.79(+0.80%) |
Feb 21, 2019 | 226.06 | 226.06 | 223.65 | 224.83 | 758,473 | -1.24(-0.55%) |
Feb 20, 2019 | 224.82 | 226.19 | 224.13 | 226.07 | 768,245 | +0.93(+0.41%) |
Feb 19, 2019 | 224.79 | 225.66 | 224.19 | 225.15 | 804,543 | -0.27(-0.12%) |
Feb 15, 2019 | 224.12 | 225.47 | 222.39 | 225.42 | 1,627,726 | +3.48(+1.57%) |
Feb 14, 2019 | 221.75 | 223.25 | 220.57 | 221.94 | 892,632 | -0.49(-0.22%) |
Feb 13, 2019 | 224.43 | 224.87 | 222.14 | 222.43 | 963,527 | -1.10(-0.49%) |
Feb 12, 2019 | 221.22 | 223.77 | 220.00 | 223.53 | 1,206,938 | +3.16(+1.43%) |
Feb 11, 2019 | 220.55 | 222.22 | 219.43 | 220.37 | 844,276 | +0.52(+0.24%) |
Feb 08, 2019 | 218.46 | 219.90 | 215.81 | 219.86 | 1,081,735 | +0.59(+0.27%) |
Feb 07, 2019 | 218.98 | 220.77 | 217.80 | 219.27 | 1,058,626 | -1.37(-0.62%) |
Feb 06, 2019 | 219.88 | 222.79 | 219.55 | 220.64 | 1,376,112 | +0.60(+0.27%) |
Feb 05, 2019 | 225.11 | 230.56 | 219.11 | 220.04 | 2,243,737 | -4.31(-1.92%) |
Feb 04, 2019 | 224.19 | 225.11 | 221.63 | 224.35 | 1,078,607 | -0.24(-0.11%) |
Feb 01, 2019 | 226.26 | 227.03 | 222.84 | 224.59 | 1,103,989 | -1.85(-0.82%) |
Jan 31, 2019 | 222.17 | 226.81 | 220.92 | 226.44 | 1,713,249 | +3.61(+1.62%) |
Jan 30, 2019 | 220.53 | 223.66 | 219.50 | 222.82 | 946,062 | +2.75(+1.25%) |
Jan 29, 2019 | 219.56 | 222.18 | 219.42 | 220.07 | 1,095,190 | +0.55(+0.25%) |
Jan 28, 2019 | 218.87 | 219.85 | 217.58 | 219.52 | 816,003 | -1.11(-0.50%) |
Jan 25, 2019 | 219.66 | 222.19 | 218.69 | 220.63 | 1,357,926 | +2.12(+0.97%) |
Jan 24, 2019 | 216.62 | 218.78 | 215.66 | 218.50 | 902,057 | +1.43(+0.66%) |
Jan 23, 2019 | 216.99 | 218.69 | 214.25 | 217.07 | 796,983 | -0.05(-0.02%) |
Jan 22, 2019 | 218.50 | 219.40 | 215.63 | 217.12 | 1,168,466 | -2.62(-1.19%) |
Jan 18, 2019 | 215.41 | 219.89 | 214.49 | 219.74 | 1,488,805 | +5.42(+2.53%) |
Jan 17, 2019 | 213.39 | 215.23 | 210.59 | 214.32 | 1,819,308 | +4.39(+2.09%) |
Jan 16, 2019 | 210.22 | 211.47 | 208.91 | 209.93 | 854,338 | +0.44(+0.21%) |
Jan 15, 2019 | 206.06 | 209.81 | 206.06 | 209.48 | 931,661 | +3.99(+1.94%) |
Jan 14, 2019 | 206.41 | 208.03 | 205.46 | 205.49 | 1,042,846 | -2.26(-1.09%) |
Jan 11, 2019 | 207.30 | 208.35 | 205.67 | 207.75 | 1,032,601 | -0.53(-0.25%) |
Jan 10, 2019 | 205.44 | 208.49 | 204.54 | 208.27 | 924,797 | +1.82(+0.88%) |
Jan 09, 2019 | 203.56 | 207.87 | 203.16 | 206.46 | 1,306,486 | +4.31(+2.13%) |
Jan 08, 2019 | 199.90 | 202.43 | 199.56 | 202.15 | 1,243,166 | +3.69(+1.86%) |
Jan 07, 2019 | 196.81 | 202.18 | 196.37 | 198.46 | 1,823,611 | +1.50(+0.76%) |
Jan 04, 2019 | 193.61 | 198.42 | 193.61 | 196.96 | 2,175,700 | +5.26(+2.74%) |
Jan 03, 2019 | 197.96 | 198.56 | 191.27 | 191.71 | 2,082,125 | -8.06(-4.03%) |
Jan 02, 2019 | 201.48 | 202.43 | 198.08 | 199.77 | 1,296,427 | -4.76(-2.33%) |
Dec 31, 2018 | 203.08 | 205.06 | 202.25 | 204.53 | 733,165 | +3.02(+1.50%) |
Dec 28, 2018 | 203.22 | 203.66 | 200.62 | 201.50 | 898,416 | -0.21(-0.10%) |
Dec 27, 2018 | 195.55 | 201.74 | 194.29 | 201.71 | 1,310,164 | +3.96(+2.00%) |
Dec 26, 2018 | 191.00 | 197.78 | 189.37 | 197.75 | 1,079,881 | +7.27(+3.82%) |
Dec 24, 2018 | 193.76 | 194.04 | 190.44 | 190.48 | 999,991 | -4.00(-2.06%) |
Dec 21, 2018 | 196.74 | 199.74 | 194.19 | 194.49 | 3,104,854 | -2.92(-1.48%) |
Dec 20, 2018 | 200.54 | 202.52 | 195.84 | 197.41 | 2,141,325 | -4.32(-2.14%) |
Dec 19, 2018 | 203.58 | 207.57 | 200.28 | 201.73 | 1,825,835 | -0.83(-0.41%) |
Dec 18, 2018 | 206.82 | 206.96 | 200.71 | 202.56 | 1,414,060 | -2.44(-1.19%) |
Dec 17, 2018 | 208.77 | 209.04 | 203.69 | 205.01 | 1,293,731 | -5.08(-2.42%) |
Dec 14, 2018 | 212.69 | 212.97 | 209.25 | 210.09 | 1,243,021 | -4.94(-2.30%) |
Dec 13, 2018 | 214.81 | 216.39 | 213.06 | 215.03 | 1,148,831 | +1.21(+0.56%) |
Dec 12, 2018 | 217.44 | 219.44 | 213.66 | 213.82 | 1,112,361 | -1.00(-0.46%) |
Dec 11, 2018 | 216.82 | 219.28 | 213.31 | 214.82 | 1,175,837 | +0.21(+0.10%) |
Dec 10, 2018 | 212.50 | 215.40 | 208.77 | 214.61 | 971,147 | +1.81(+0.85%) |
Dec 07, 2018 | 218.73 | 219.60 | 212.03 | 212.80 | 1,300,088 | -5.46(-2.50%) |
Dec 06, 2018 | 219.45 | 220.13 | 212.47 | 218.27 | 2,134,890 | -3.34(-1.51%) |
Dec 04, 2018 | 228.70 | 229.18 | 221.27 | 221.61 | 1,605,530 | -6.91(-3.03%) |
Dec 03, 2018 | 229.77 | 231.67 | 227.53 | 228.52 | 1,545,031 | -0.17(-0.08%) |
Nov 30, 2018 | 226.55 | 229.21 | 225.59 | 228.69 | 1,487,052 | +2.40(+1.06%) |
Nov 29, 2018 | 225.00 | 227.48 | 224.52 | 226.29 | 996,880 | +0.42(+0.18%) |
Nov 28, 2018 | 220.59 | 225.90 | 220.55 | 225.88 | 1,089,478 | +5.55(+2.52%) |
Nov 27, 2018 | 218.36 | 220.63 | 216.65 | 220.33 | 998,119 | +1.28(+0.58%) |
Nov 26, 2018 | 220.15 | 221.07 | 218.96 | 219.06 | 1,219,352 | +0.07(+0.03%) |
Nov 23, 2018 | 217.88 | 220.44 | 217.33 | 218.98 | 394,999 | -0.02(-0.01%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +2.43(+1.12%) | |
Nov 20, 2018 | 218.87 | 219.73 | 215.38 | 216.57 | 1,936,777 | -3.66(-1.66%) |
Nov 19, 2018 | 222.51 | 224.08 | 219.14 | 220.23 | 1,021,675 | -2.42(-1.09%) |
Nov 16, 2018 | 216.03 | 224.51 | 215.61 | 222.65 | 1,375,647 | +5.46(+2.51%) |
Nov 15, 2018 | 211.64 | 217.34 | 210.30 | 217.19 | 1,138,618 | +4.34(+2.04%) |
Nov 14, 2018 | 213.53 | 214.66 | 211.33 | 212.85 | 983,039 | +0.67(+0.32%) |
Nov 13, 2018 | 213.97 | 216.39 | 211.09 | 212.18 | 1,032,584 | -1.56(-0.73%) |
Nov 12, 2018 | 219.96 | 219.96 | 213.63 | 213.73 | 1,101,863 | -6.37(-2.89%) |
Nov 09, 2018 | 219.17 | 220.88 | 217.15 | 220.10 | 1,111,503 | -1.10(-0.50%) |
Nov 08, 2018 | 214.26 | 221.26 | 213.80 | 221.21 | 1,705,805 | +6.90(+3.22%) |
Nov 07, 2018 | 219.71 | 219.91 | 213.53 | 214.31 | 3,125,018 | -3.47(-1.59%) |
Nov 06, 2018 | 204.54 | 218.10 | 203.58 | 217.78 | 2,934,678 | +3.05(+1.42%) |
Nov 05, 2018 | 213.28 | 215.67 | 212.28 | 214.73 | 1,979,413 | +1.57(+0.74%) |
Nov 02, 2018 | 213.16 | 215.20 | 209.94 | 213.16 | 1,339,396 | +1.28(+0.61%) |
Nov 01, 2018 | 208.18 | 212.01 | 207.89 | 211.87 | 1,197,013 | +3.31(+1.59%) |
Oct 31, 2018 | 210.74 | 211.81 | 208.29 | 208.56 | 1,737,226 | -0.09(-0.04%) |
Oct 30, 2018 | 207.40 | 209.35 | 205.36 | 208.65 | 1,330,347 | +1.90(+0.92%) |
Oct 29, 2018 | 209.82 | 210.77 | 203.89 | 206.75 | 879,282 | -0.45(-0.22%) |
Oct 26, 2018 | 207.02 | 209.93 | 204.71 | 207.20 | 1,424,718 | -2.22(-1.06%) |
Oct 25, 2018 | 207.09 | 210.91 | 205.09 | 209.42 | 1,366,828 | +3.70(+1.80%) |
Oct 24, 2018 | 209.57 | 211.69 | 205.11 | 205.72 | 1,508,535 | -3.63(-1.73%) |
Oct 23, 2018 | 210.08 | 210.68 | 205.50 | 209.35 | 1,999,557 | -3.59(-1.69%) |
Oct 22, 2018 | 216.13 | 216.68 | 212.74 | 212.94 | 1,051,771 | -2.49(-1.15%) |
Oct 19, 2018 | 216.39 | 217.99 | 214.69 | 215.43 | 1,376,973 | -1.55(-0.71%) |
Oct 18, 2018 | 221.81 | 221.81 | 215.49 | 216.97 | 914,049 | -4.69(-2.11%) |
Oct 17, 2018 | 220.71 | 222.22 | 219.55 | 221.66 | 894,492 | +0.62(+0.28%) |
Oct 16, 2018 | 217.06 | 221.30 | 216.00 | 221.04 | 1,861,541 | +5.42(+2.51%) |
Oct 15, 2018 | 219.37 | 219.73 | 215.62 | 215.62 | 1,243,351 | -3.90(-1.78%) |
Oct 12, 2018 | 219.56 | 222.05 | 217.09 | 219.53 | 1,338,402 | +3.74(+1.73%) |
Oct 11, 2018 | 219.17 | 221.40 | 214.52 | 215.79 | 1,840,707 | -3.87(-1.76%) |
Oct 10, 2018 | 225.68 | 226.19 | 219.14 | 219.66 | 1,116,983 | -6.99(-3.09%) |
Oct 09, 2018 | 225.94 | 228.25 | 224.93 | 226.66 | 665,109 | +0.12(+0.05%) |
Oct 08, 2018 | 229.61 | 229.89 | 224.54 | 226.54 | 978,207 | -3.08(-1.34%) |
Oct 05, 2018 | 229.30 | 230.63 | 227.48 | 229.61 | 1,155,048 | +0.35(+0.15%) |
Oct 04, 2018 | 233.84 | 234.14 | 228.23 | 229.26 | 1,182,271 | -4.81(-2.06%) |
Oct 03, 2018 | 238.01 | 238.36 | 233.72 | 234.07 | 1,172,901 | -4.70(-1.97%) |
Oct 02, 2018 | 239.01 | 239.49 | 236.87 | 238.78 | 786,069 | -0.44(-0.18%) |
Oct 01, 2018 | 237.06 | 240.56 | 237.06 | 239.21 | 1,123,947 | +3.06(+1.30%) |
Sep 28, 2018 | 234.94 | 237.00 | 234.13 | 236.16 | 1,055,912 | +0.91(+0.39%) |
Sep 27, 2018 | 237.21 | 237.21 | 235.12 | 235.24 | 542,645 | -1.51(-0.64%) |
Sep 26, 2018 | 237.21 | 239.29 | 235.97 | 236.75 | 911,289 | -0.46(-0.19%) |
Sep 25, 2018 | 238.25 | 238.69 | 236.87 | 237.21 | 589,576 | -0.21(-0.09%) |
Sep 24, 2018 | 235.91 | 237.75 | 235.77 | 237.42 | 959,176 | +0.80(+0.34%) |
Sep 21, 2018 | 236.41 | 237.69 | 235.75 | 236.63 | 1,901,503 | -0.34(-0.14%) |
Sep 20, 2018 | 236.31 | 237.37 | 235.62 | 236.96 | 998,450 | +1.67(+0.71%) |
Sep 19, 2018 | 235.53 | 236.16 | 234.49 | 235.29 | 949,182 | +0.26(+0.11%) |
Sep 18, 2018 | 232.35 | 235.70 | 232.18 | 235.02 | 1,023,697 | +2.28(+0.98%) |
Sep 17, 2018 | 235.25 | 235.63 | 232.01 | 232.74 | 1,014,682 | -3.08(-1.30%) |
Sep 14, 2018 | 236.14 | 236.79 | 235.21 | 235.82 | 664,338 | -0.33(-0.14%) |
Sep 13, 2018 | 234.86 | 236.79 | 234.57 | 236.16 | 982,412 | +2.40(+1.03%) |
Sep 12, 2018 | 231.34 | 234.32 | 230.95 | 233.76 | 1,439,601 | +2.87(+1.24%) |
Sep 11, 2018 | 229.60 | 231.69 | 229.11 | 230.89 | 1,193,488 | +0.55(+0.24%) |
Sep 10, 2018 | 231.38 | 232.18 | 230.29 | 230.34 | 890,214 | +0.18(+0.08%) |
Sep 07, 2018 | 230.27 | 231.62 | 229.61 | 230.16 | 1,174,832 | -1.17(-0.50%) |
Sep 06, 2018 | 233.34 | 233.48 | 230.41 | 231.32 | 1,520,055 | -1.06(-0.46%) |
Sep 05, 2018 | 235.44 | 235.95 | 231.53 | 232.38 | 1,037,315 | -3.92(-1.66%) |
Sep 04, 2018 | 236.50 | 237.61 | 235.86 | 236.31 | 1,263,209 | +0.05(+0.02%) |
Aug 31, 2018 | 236.25 | 236.25 | 236.25 | 0 | +1.40(+0.60%) | |
Aug 30, 2018 | 233.57 | 235.57 | 233.57 | 234.85 | 865,296 | +0.88(+0.37%) |
Aug 29, 2018 | 232.31 | 234.56 | 232.31 | 233.98 | 1,003,611 | +1.53(+0.66%) |
Aug 28, 2018 | 231.74 | 232.75 | 231.29 | 232.45 | 718,853 | +1.22(+0.53%) |
Aug 27, 2018 | 231.33 | 231.79 | 229.75 | 231.23 | 525,560 | +0.81(+0.35%) |
Aug 24, 2018 | 229.15 | 230.78 | 229.02 | 230.42 | 496,244 | +1.41(+0.61%) |
Aug 23, 2018 | 228.85 | 229.75 | 228.02 | 229.01 | 534,464 | +0.88(+0.39%) |
Aug 22, 2018 | 226.09 | 228.61 | 224.68 | 228.12 | 544,891 | +1.36(+0.60%) |
Aug 21, 2018 | 229.14 | 230.05 | 226.74 | 226.76 | 936,752 | -1.32(-0.58%) |
Aug 20, 2018 | 229.15 | 229.47 | 227.75 | 228.08 | 588,645 | -0.28(-0.12%) |
Aug 17, 2018 | 228.49 | 229.06 | 226.86 | 228.36 | 585,251 | +0.44(+0.19%) |
Aug 16, 2018 | 227.24 | 228.63 | 226.24 | 227.92 | 517,242 | +1.44(+0.64%) |
Aug 15, 2018 | 225.38 | 227.10 | 224.12 | 226.47 | 922,841 | +0.57(+0.25%) |
Aug 14, 2018 | 224.00 | 226.74 | 223.50 | 225.91 | 691,975 | +1.96(+0.87%) |
Aug 13, 2018 | 225.11 | 226.49 | 223.38 | 223.95 | 819,614 | -0.99(-0.44%) |
Aug 10, 2018 | 226.02 | 227.15 | 224.34 | 224.94 | 1,491,394 | -1.96(-0.86%) |
Aug 09, 2018 | 227.94 | 228.94 | 226.61 | 226.90 | 798,442 | +0.09(+0.04%) |
Aug 08, 2018 | 224.62 | 227.50 | 224.06 | 226.81 | 1,322,291 | +3.09(+1.38%) |
Aug 07, 2018 | 223.95 | 224.44 | 222.99 | 223.72 | 840,019 | -0.31(-0.14%) |
Aug 06, 2018 | 223.04 | 224.56 | 222.44 | 224.03 | 1,050,138 | +1.08(+0.49%) |
Aug 03, 2018 | 222.50 | 224.16 | 220.80 | 222.95 | 1,169,617 | +1.82(+0.82%) |
Aug 02, 2018 | 221.86 | 222.89 | 216.34 | 221.12 | 2,174,937 | -4.42(-1.96%) |
Aug 01, 2018 | 225.59 | 227.79 | 224.85 | 225.54 | 1,451,503 | -0.33(-0.15%) |
Jul 31, 2018 | 223.95 | 226.42 | 222.99 | 225.88 | 1,347,017 | +2.81(+1.26%) |
Jul 30, 2018 | 225.39 | 226.11 | 222.06 | 223.07 | 1,219,697 | -2.65(-1.17%) |
Jul 27, 2018 | 226.52 | 227.44 | 224.47 | 225.72 | 1,228,585 | -1.06(-0.47%) |
Jul 26, 2018 | 226.99 | 228.02 | 224.68 | 226.78 | 1,066,250 | +0.19(+0.08%) |
Jul 25, 2018 | 222.53 | 226.93 | 221.94 | 226.59 | 879,543 | +2.42(+1.08%) |
Jul 24, 2018 | 224.25 | 225.48 | 223.03 | 224.17 | 920,392 | +0.24(+0.11%) |
Jul 23, 2018 | 222.35 | 224.31 | 222.03 | 223.93 | 515,436 | +1.06(+0.48%) |
Jul 20, 2018 | 221.94 | 224.06 | 221.94 | 222.86 | 792,329 | +0.05(+0.02%) |
Jul 19, 2018 | 221.98 | 224.23 | 220.82 | 222.82 | 1,118,461 | +0.75(+0.34%) |
Jul 18, 2018 | 223.51 | 224.25 | 221.60 | 222.07 | 667,867 | -1.44(-0.65%) |
Jul 17, 2018 | 221.35 | 224.09 | 220.76 | 223.51 | 805,251 | +2.36(+1.07%) |
Jul 16, 2018 | 222.44 | 222.83 | 220.74 | 221.15 | 666,638 | -1.78(-0.80%) |
Jul 13, 2018 | 223.48 | 223.62 | 222.35 | 222.93 | 573,376 | +0.32(+0.15%) |
Jul 12, 2018 | 221.47 | 222.96 | 220.81 | 222.60 | 705,175 | +1.90(+0.86%) |
Jul 11, 2018 | 219.48 | 221.52 | 218.57 | 220.70 | 1,076,700 | +0.07(+0.03%) |
Jul 10, 2018 | 221.03 | 221.70 | 219.82 | 220.63 | 1,131,054 | -0.10(-0.04%) |
Jul 09, 2018 | 220.27 | 221.52 | 220.27 | 220.73 | 1,025,148 | +1.62(+0.74%) |
Jul 06, 2018 | 218.94 | 220.98 | 218.21 | 219.10 | 905,951 | +0.61(+0.28%) |
Jul 05, 2018 | 217.54 | 218.87 | 216.80 | 218.49 | 1,058,593 | +1.53(+0.71%) |
Jul 03, 2018 | 216.96 | 216.96 | 216.96 | 0 | +1.43(+0.66%) | |
Jul 02, 2018 | 214.22 | 215.82 | 212.31 | 215.53 | 895,304 | -0.59(-0.28%) |
Jun 29, 2018 | 216.00 | 218.90 | 215.91 | 216.12 | 1,409,264 | -0.13(-0.06%) |
Jun 28, 2018 | 213.24 | 216.74 | 212.03 | 216.25 | 1,377,141 | +2.71(+1.27%) |
Jun 27, 2018 | 216.33 | 218.63 | 213.54 | 213.54 | 1,823,219 | -2.53(-1.17%) |
Jun 26, 2018 | 211.79 | 217.60 | 211.79 | 216.07 | 2,139,646 | +4.28(+2.02%) |
Jun 25, 2018 | 214.46 | 214.46 | 210.16 | 211.79 | 1,140,350 | -2.57(-1.20%) |
Jun 22, 2018 | 211.22 | 215.76 | 210.79 | 214.36 | 3,999,904 | +3.93(+1.87%) |
Jun 21, 2018 | 210.20 | 212.52 | 208.32 | 210.42 | 1,317,831 | +2.81(+1.36%) |
Jun 20, 2018 | 207.29 | 208.84 | 207.21 | 207.61 | 816,868 | +0.09(+0.04%) |
Jun 19, 2018 | 207.18 | 207.71 | 206.24 | 207.52 | 1,276,564 | -0.97(-0.46%) |
Jun 18, 2018 | 207.74 | 208.97 | 204.85 | 208.48 | 1,152,563 | -0.97(-0.46%) |
Jun 15, 2018 | 210.18 | 208.74 | 209.45 | 1,710,478 | -0.60(-0.28%) | |
Jun 14, 2018 | 210.50 | 210.79 | 208.82 | 210.04 | 870,234 | +0.51(+0.24%) |
Jun 13, 2018 | 211.11 | 212.18 | 209.30 | 209.54 | 770,047 | -1.25(-0.59%) |
Jun 12, 2018 | 209.96 | 211.53 | 209.76 | 210.78 | 1,115,974 | +0.97(+0.46%) |
Jun 11, 2018 | 209.13 | 211.30 | 207.92 | 209.82 | 1,334,803 | +0.66(+0.32%) |
Jun 08, 2018 | 207.59 | 209.24 | 206.46 | 209.16 | 791,212 | +1.85(+0.89%) |
Jun 07, 2018 | 208.91 | 209.08 | 205.53 | 207.31 | 1,006,628 | -0.97(-0.46%) |
Jun 06, 2018 | 208.76 | 208.28 | 1,146,516 | +3.50(+1.71%) | ||
Jun 05, 2018 | 205.51 | 205.84 | 204.16 | 204.78 | 1,112,315 | -0.55(-0.27%) |
Jun 04, 2018 | 203.25 | 205.77 | 202.37 | 205.33 | 997,386 | +3.05(+1.51%) |
Jun 01, 2018 | 200.82 | 202.56 | 200.56 | 202.28 | 1,074,956 | +3.01(+1.51%) |
May 31, 2018 | 200.95 | 202.16 | 198.81 | 199.27 | 3,357,490 | -1.74(-0.86%) |
May 30, 2018 | 199.14 | 201.29 | 197.98 | 201.00 | 1,340,500 | +3.25(+1.64%) |
May 29, 2018 | 199.61 | 199.61 | 196.58 | 197.75 | 1,535,427 | -3.44(-1.71%) |
May 25, 2018 | 201.19 | 201.19 | 201.19 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 203.71 | 204.45 | 202.42 | 202.87 | 1,127,854 | -0.58(-0.29%) |
May 23, 2018 | 201.65 | 204.20 | 201.65 | 203.46 | 1,573,625 | +0.64(+0.31%) |
May 22, 2018 | 207.28 | 207.28 | 202.18 | 202.82 | 1,311,185 | -2.89(-1.41%) |
May 21, 2018 | 203.07 | 206.07 | 202.62 | 205.71 | 1,455,207 | +3.37(+1.67%) |
May 18, 2018 | 201.34 | 202.66 | 200.70 | 202.34 | 1,124,273 | +0.71(+0.35%) |
May 17, 2018 | 202.38 | 202.84 | 200.83 | 201.63 | 1,358,306 | -0.58(-0.29%) |
May 16, 2018 | 201.85 | 203.20 | 201.14 | 202.22 | 1,335,275 | +0.11(+0.05%) |
May 15, 2018 | 203.21 | 204.48 | 201.05 | 202.11 | 1,434,201 | -2.19(-1.07%) |
May 14, 2018 | 202.79 | 204.87 | 202.65 | 204.29 | 1,203,183 | +1.75(+0.86%) |
May 11, 2018 | 203.11 | 203.85 | 201.05 | 202.55 | 1,035,518 | -0.22(-0.11%) |
May 10, 2018 | 201.44 | 203.46 | 200.62 | 202.77 | 1,069,843 | +1.89(+0.94%) |
May 09, 2018 | 200.05 | 201.83 | 196.69 | 200.88 | 1,155,621 | +1.83(+0.92%) |
May 08, 2018 | 201.84 | 202.33 | 197.66 | 199.05 | 1,631,103 | -3.44(-1.70%) |
May 07, 2018 | 202.40 | 203.95 | 201.96 | 202.49 | 1,111,399 | +0.47(+0.23%) |
May 04, 2018 | 203.27 | 204.03 | 200.42 | 202.03 | 1,604,189 | -2.22(-1.09%) |
May 03, 2018 | 207.18 | 207.18 | 199.97 | 204.25 | 1,874,763 | -2.75(-1.33%) |
May 02, 2018 | 209.36 | 210.51 | 207.00 | 207.00 | 1,565,963 | -3.17(-1.51%) |