Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 143.52 | 146.45 | 143.52 | 146.39 | 5,192,155 | +3.52(+2.47%) |
Dec 28, 2018 | 145.15 | 145.43 | 141.98 | 142.87 | 4,690,627 | -2.09(-1.44%) |
Dec 27, 2018 | 140.32 | 144.95 | 139.35 | 144.95 | 5,674,141 | +2.17(+1.52%) |
Dec 26, 2018 | 137.58 | 142.94 | 132.94 | 142.78 | 8,048,660 | +5.77(+4.21%) |
Dec 24, 2018 | 139.34 | 140.21 | 135.22 | 137.01 | 4,317,362 | -3.24(-2.31%) |
Dec 21, 2018 | 147.44 | 148.65 | 139.70 | 140.25 | 10,224,551 | -7.33(-4.96%) |
Dec 20, 2018 | 147.56 | 150.42 | 146.49 | 147.58 | 7,393,926 | -0.74(-0.50%) |
Dec 19, 2018 | 150.37 | 153.22 | 146.87 | 148.32 | 6,064,333 | -1.97(-1.31%) |
Dec 18, 2018 | 148.78 | 151.62 | 148.38 | 150.29 | 5,875,419 | +3.06(+2.08%) |
Dec 17, 2018 | 148.45 | 150.23 | 145.93 | 147.23 | 9,574,659 | -4.17(-2.75%) |
Dec 14, 2018 | 152.78 | 154.46 | 151.05 | 151.40 | 5,795,015 | -2.76(-1.79%) |
Dec 13, 2018 | 155.84 | 156.59 | 153.46 | 154.16 | 4,569,637 | -0.68(-0.44%) |
Dec 12, 2018 | 156.42 | 157.74 | 154.65 | 154.85 | 4,195,252 | -0.09(-0.06%) |
Dec 11, 2018 | 159.62 | 161.62 | 153.75 | 154.93 | 5,378,151 | -1.78(-1.14%) |
Dec 10, 2018 | 156.51 | 157.60 | 153.08 | 156.71 | 5,167,023 | -0.74(-0.47%) |
Dec 07, 2018 | 161.11 | 163.22 | 156.86 | 157.45 | 4,474,610 | -3.87(-2.40%) |
Dec 06, 2018 | 158.90 | 162.01 | 157.87 | 161.32 | 6,014,102 | -0.19(-0.12%) |
Dec 04, 2018 | 167.11 | 167.47 | 160.92 | 161.51 | 6,615,718 | -6.42(-3.82%) |
Dec 03, 2018 | 170.01 | 171.46 | 167.92 | 167.93 | 4,581,842 | +0.82(+0.49%) |
Nov 30, 2018 | 167.00 | 167.77 | 164.85 | 167.11 | 7,097,732 | -3.65(-2.13%) |
Nov 29, 2018 | 171.78 | 173.03 | 169.27 | 170.75 | 3,039,352 | -2.37(-1.37%) |
Nov 28, 2018 | 170.05 | 173.21 | 167.78 | 173.12 | 4,310,698 | +4.10(+2.43%) |
Nov 27, 2018 | 168.80 | 169.86 | 167.19 | 169.01 | 2,686,667 | -0.60(-0.36%) |
Nov 26, 2018 | 166.85 | 170.39 | 166.43 | 169.62 | 3,596,661 | +4.57(+2.77%) |
Nov 23, 2018 | 167.24 | 167.46 | 164.90 | 165.04 | 2,134,081 | -3.05(-1.82%) |
Nov 21, 2018 | 168.10 | 168.10 | 168.10 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.28 | 170.97 | 166.13 | 167.00 | 6,314,219 | -6.00(-3.47%) |
Nov 19, 2018 | 176.16 | 176.56 | 172.25 | 173.00 | 3,916,235 | -3.40(-1.93%) |
Nov 16, 2018 | 177.12 | 178.69 | 174.86 | 176.41 | 3,241,911 | -1.41(-0.80%) |
Nov 15, 2018 | 176.13 | 178.49 | 173.96 | 177.82 | 4,879,969 | +1.09(+0.62%) |
Nov 14, 2018 | 180.00 | 180.96 | 173.20 | 176.73 | 6,567,852 | -2.23(-1.25%) |
Nov 13, 2018 | 178.40 | 182.93 | 176.59 | 178.97 | 8,000,340 | -0.87(-0.49%) |
Nov 12, 2018 | 193.76 | 194.03 | 179.03 | 179.84 | 12,618,454 | -14.49(-7.46%) |
Nov 09, 2018 | 202.22 | 202.22 | 194.02 | 194.33 | 4,264,153 | -7.86(-3.89%) |
Nov 08, 2018 | 201.61 | 204.28 | 201.26 | 202.18 | 2,755,365 | +0.32(+0.16%) |
Nov 07, 2018 | 200.78 | 203.19 | 198.04 | 201.86 | 4,026,536 | +2.69(+1.35%) |
Nov 06, 2018 | 199.16 | 200.32 | 198.17 | 199.17 | 2,607,286 | -0.45(-0.23%) |
Nov 05, 2018 | 199.28 | 201.70 | 198.08 | 199.62 | 2,939,124 | -0.85(-0.42%) |
Nov 02, 2018 | 200.74 | 202.22 | 197.50 | 200.47 | 4,238,030 | +2.37(+1.20%) |
Nov 01, 2018 | 197.04 | 199.76 | 196.79 | 198.10 | 2,929,641 | +1.40(+0.71%) |
Oct 31, 2018 | 193.66 | 199.87 | 193.24 | 196.70 | 5,006,401 | +5.31(+2.78%) |
Oct 30, 2018 | 188.51 | 192.32 | 187.68 | 191.38 | 4,465,217 | +4.18(+2.23%) |
Oct 29, 2018 | 186.91 | 190.45 | 185.07 | 187.20 | 3,756,077 | +1.86(+1.00%) |
Oct 26, 2018 | 183.92 | 187.47 | 182.88 | 185.34 | 4,076,593 | -1.44(-0.77%) |
Oct 25, 2018 | 184.39 | 188.25 | 183.58 | 186.78 | 3,640,651 | +4.22(+2.31%) |
Oct 24, 2018 | 190.39 | 191.08 | 181.89 | 182.57 | 4,757,025 | -8.19(-4.29%) |
Oct 23, 2018 | 189.04 | 191.60 | 187.06 | 190.76 | 3,801,575 | -2.65(-1.37%) |
Oct 22, 2018 | 198.06 | 199.75 | 193.34 | 193.41 | 3,135,654 | -4.68(-2.36%) |
Oct 19, 2018 | 196.60 | 199.26 | 195.67 | 198.09 | 3,161,250 | +1.75(+0.89%) |
Oct 18, 2018 | 198.56 | 199.63 | 195.38 | 196.33 | 3,432,020 | -2.91(-1.46%) |
Oct 17, 2018 | 192.48 | 199.78 | 192.06 | 199.24 | 5,675,302 | +5.74(+2.97%) |
Oct 16, 2018 | 191.45 | 193.76 | 188.78 | 193.50 | 6,786,629 | +5.66(+3.01%) |
Oct 15, 2018 | 187.17 | 189.52 | 185.95 | 187.84 | 3,819,082 | +1.18(+0.63%) |
Oct 12, 2018 | 189.40 | 190.25 | 184.56 | 186.66 | 4,768,285 | +0.79(+0.42%) |
Oct 11, 2018 | 186.95 | 188.55 | 184.12 | 185.88 | 7,122,834 | -1.68(-0.89%) |
Oct 10, 2018 | 194.84 | 195.19 | 187.26 | 187.55 | 4,530,384 | -7.00(-3.60%) |
Oct 09, 2018 | 196.37 | 196.48 | 194.22 | 194.55 | 2,134,461 | -2.13(-1.08%) |
Oct 08, 2018 | 195.73 | 198.05 | 194.19 | 196.68 | 2,890,792 | -0.31(-0.16%) |
Oct 05, 2018 | 199.00 | 199.35 | 195.69 | 197.00 | 1,973,676 | -1.54(-0.78%) |
Oct 04, 2018 | 200.09 | 201.96 | 196.72 | 198.54 | 3,327,024 | -0.26(-0.13%) |
Oct 03, 2018 | 198.78 | 200.54 | 197.76 | 198.80 | 2,949,411 | +1.49(+0.76%) |
Oct 02, 2018 | 196.62 | 197.54 | 195.48 | 197.31 | 2,603,933 | +0.65(+0.33%) |
Oct 01, 2018 | 197.44 | 198.64 | 196.38 | 196.66 | 2,808,622 | +0.95(+0.49%) |
Sep 28, 2018 | 197.03 | 198.47 | 195.33 | 195.71 | 3,549,317 | -3.06(-1.54%) |
Sep 27, 2018 | 199.67 | 200.61 | 198.58 | 198.77 | 2,808,374 | -1.00(-0.50%) |
Sep 26, 2018 | 203.32 | 203.36 | 199.21 | 199.76 | 2,718,056 | -3.16(-1.56%) |
Sep 25, 2018 | 204.79 | 204.79 | 202.68 | 202.92 | 2,295,344 | -0.35(-0.17%) |
Sep 24, 2018 | 204.88 | 205.75 | 202.70 | 203.27 | 2,356,670 | -2.13(-1.04%) |
Sep 21, 2018 | 207.78 | 208.18 | 204.96 | 205.40 | 4,308,264 | -1.80(-0.87%) |
Sep 20, 2018 | 206.85 | 208.17 | 206.00 | 207.20 | 2,867,593 | +1.59(+0.77%) |
Sep 19, 2018 | 200.65 | 206.22 | 200.32 | 205.61 | 4,256,681 | +5.84(+2.92%) |
Sep 18, 2018 | 199.30 | 200.22 | 197.75 | 199.77 | 2,861,853 | +0.87(+0.44%) |
Sep 17, 2018 | 200.22 | 200.88 | 198.38 | 198.90 | 2,198,454 | -1.18(-0.59%) |
Sep 14, 2018 | 199.94 | 201.22 | 199.66 | 200.08 | 2,553,084 | +0.79(+0.40%) |
Sep 13, 2018 | 200.31 | 200.61 | 198.62 | 199.28 | 3,434,498 | +0.16(+0.08%) |
Sep 12, 2018 | 201.53 | 202.48 | 198.38 | 199.13 | 4,098,747 | -1.80(-0.89%) |
Sep 11, 2018 | 201.33 | 202.18 | 199.57 | 200.92 | 3,115,832 | -1.48(-0.73%) |
Sep 10, 2018 | 205.11 | 205.54 | 202.26 | 202.41 | 2,232,447 | -1.75(-0.86%) |
Sep 07, 2018 | 205.15 | 205.66 | 203.08 | 204.15 | 2,237,428 | -0.53(-0.26%) |
Sep 06, 2018 | 206.85 | 208.27 | 204.13 | 204.69 | 3,037,881 | -2.65(-1.28%) |
Sep 05, 2018 | 206.86 | 208.99 | 206.13 | 207.34 | 2,397,047 | -0.09(-0.04%) |
Sep 04, 2018 | 207.51 | 207.83 | 204.75 | 207.43 | 2,387,377 | -0.13(-0.06%) |
Aug 31, 2018 | 207.56 | 207.56 | 207.56 | 0 | -1.39(-0.66%) | |
Aug 30, 2018 | 210.17 | 210.45 | 208.32 | 208.94 | 2,250,186 | -1.75(-0.83%) |
Aug 29, 2018 | 211.26 | 211.90 | 209.74 | 210.69 | 2,190,346 | -0.15(-0.07%) |
Aug 28, 2018 | 211.44 | 213.20 | 210.16 | 210.84 | 3,392,388 | -0.20(-0.09%) |
Aug 27, 2018 | 206.16 | 211.95 | 205.78 | 211.04 | 4,720,122 | +6.51(+3.19%) |
Aug 24, 2018 | 206.48 | 206.86 | 204.17 | 204.52 | 2,239,550 | -1.07(-0.52%) |
Aug 23, 2018 | 207.95 | 208.15 | 205.16 | 205.59 | 2,373,770 | -2.61(-1.25%) |
Aug 22, 2018 | 206.94 | 208.49 | 206.67 | 208.20 | 2,150,689 | +0.60(+0.29%) |
Aug 21, 2018 | 204.68 | 208.37 | 204.68 | 207.60 | 2,801,481 | +2.50(+1.22%) |
Aug 20, 2018 | 203.67 | 205.28 | 203.62 | 205.11 | 2,994,545 | +2.09(+1.03%) |
Aug 17, 2018 | 202.26 | 203.31 | 201.50 | 203.02 | 2,422,328 | +0.33(+0.16%) |
Aug 16, 2018 | 200.66 | 202.94 | 200.47 | 202.69 | 2,800,301 | +3.26(+1.64%) |
Aug 15, 2018 | 199.51 | 201.42 | 198.61 | 199.43 | 3,700,326 | -0.27(-0.14%) |
Aug 14, 2018 | 197.77 | 200.40 | 197.73 | 199.70 | 2,710,430 | +2.35(+1.19%) |
Aug 13, 2018 | 199.63 | 199.98 | 197.09 | 197.35 | 3,061,298 | -2.39(-1.20%) |
Aug 10, 2018 | 200.92 | 201.34 | 198.43 | 199.74 | 4,441,510 | -3.63(-1.78%) |
Aug 09, 2018 | 205.60 | 206.03 | 203.03 | 203.37 | 3,393,376 | -2.25(-1.10%) |
Aug 08, 2018 | 207.14 | 208.05 | 205.50 | 205.62 | 2,899,743 | -1.27(-0.61%) |
Aug 07, 2018 | 206.38 | 208.31 | 205.72 | 206.89 | 2,758,376 | +1.65(+0.81%) |
Aug 06, 2018 | 203.68 | 206.15 | 203.58 | 205.24 | 2,597,519 | +1.60(+0.79%) |
Aug 03, 2018 | 203.94 | 204.88 | 203.12 | 203.64 | 3,509,686 | +0.09(+0.04%) |
Aug 02, 2018 | 203.50 | 204.61 | 202.49 | 203.55 | 2,965,724 | -1.78(-0.87%) |
Aug 01, 2018 | 207.47 | 208.26 | 205.11 | 205.33 | 2,885,972 | -1.21(-0.59%) |
Jul 31, 2018 | 208.34 | 208.34 | 205.78 | 206.54 | 2,878,231 | -1.32(-0.64%) |
Jul 30, 2018 | 207.04 | 208.54 | 206.07 | 207.86 | 2,821,131 | +1.14(+0.55%) |
Jul 27, 2018 | 207.00 | 207.73 | 205.29 | 206.72 | 2,298,637 | +0.46(+0.22%) |
Jul 26, 2018 | 206.17 | 207.33 | 205.67 | 206.26 | 2,167,446 | +0.37(+0.18%) |
Jul 25, 2018 | 204.44 | 206.04 | 203.51 | 205.90 | 2,508,978 | +0.70(+0.34%) |
Jul 24, 2018 | 206.59 | 203.91 | 205.19 | 3,319,182 | +1.84(+0.91%) | |
Jul 23, 2018 | 201.64 | 204.31 | 201.57 | 203.35 | 3,205,667 | +1.80(+0.89%) |
Jul 20, 2018 | 199.22 | 201.86 | 199.03 | 201.55 | 3,086,100 | +1.79(+0.90%) |
Jul 19, 2018 | 201.04 | 201.81 | 199.19 | 199.76 | 5,332,476 | -1.40(-0.70%) |
Jul 18, 2018 | 202.11 | 203.30 | 200.21 | 201.16 | 7,068,439 | +0.19(+0.10%) |
Jul 17, 2018 | 201.37 | 202.89 | 197.36 | 200.97 | 10,665,062 | -0.36(-0.18%) |
Jul 16, 2018 | 197.64 | 201.33 | 197.24 | 201.33 | 3,759,319 | +4.38(+2.22%) |
Jul 13, 2018 | 197.15 | 198.88 | 194.80 | 196.96 | 2,924,131 | -0.70(-0.36%) |
Jul 12, 2018 | 198.03 | 198.03 | 196.40 | 197.66 | 2,555,486 | +1.36(+0.69%) |
Jul 11, 2018 | 196.39 | 197.69 | 195.90 | 196.30 | 2,904,272 | -1.03(-0.52%) |
Jul 10, 2018 | 198.34 | 199.10 | 196.47 | 197.34 | 2,900,943 | -0.99(-0.50%) |
Jul 09, 2018 | 194.30 | 198.51 | 193.99 | 198.33 | 3,153,738 | +5.39(+2.80%) |
Jul 06, 2018 | 191.85 | 194.16 | 191.28 | 192.94 | 2,122,680 | +0.91(+0.48%) |
Jul 05, 2018 | 192.68 | 193.24 | 191.19 | 192.02 | 2,550,227 | +0.31(+0.16%) |
Jul 03, 2018 | 191.71 | 191.71 | 191.71 | 0 | -2.50(-1.29%) | |
Jul 02, 2018 | 191.16 | 194.28 | 190.41 | 194.22 | 1,980,257 | +2.34(+1.22%) |
Jun 29, 2018 | 195.21 | 195.88 | 191.77 | 191.88 | 3,903,019 | -2.48(-1.28%) |
Jun 28, 2018 | 191.60 | 195.43 | 191.01 | 194.35 | 3,531,122 | +2.82(+1.47%) |
Jun 27, 2018 | 192.67 | 196.14 | 191.50 | 191.54 | 3,568,127 | -1.22(-0.63%) |
Jun 26, 2018 | 192.93 | 193.81 | 190.61 | 192.75 | 3,094,356 | +0.03(+0.02%) |
Jun 25, 2018 | 195.29 | 195.85 | 191.72 | 192.72 | 4,388,512 | -3.90(-1.98%) |
Jun 22, 2018 | 198.15 | 200.51 | 196.23 | 196.62 | 3,324,744 | -0.83(-0.42%) |
Jun 21, 2018 | 196.94 | 198.71 | 195.35 | 197.45 | 3,557,308 | -0.73(-0.37%) |
Jun 20, 2018 | 200.01 | 200.03 | 197.44 | 198.18 | 3,077,053 | -0.44(-0.22%) |
Jun 19, 2018 | 198.53 | 199.24 | 196.74 | 198.62 | 3,823,998 | -2.67(-1.33%) |
Jun 18, 2018 | 200.25 | 201.53 | 199.34 | 201.29 | 2,671,313 | -0.46(-0.23%) |
Jun 15, 2018 | 203.25 | 199.94 | 201.75 | 5,446,657 | -1.50(-0.74%) | |
Jun 14, 2018 | 205.19 | 205.20 | 202.33 | 203.25 | 3,333,023 | -0.16(-0.08%) |
Jun 13, 2018 | 203.25 | 207.24 | 202.78 | 203.41 | 4,180,600 | +1.04(+0.52%) |
Jun 12, 2018 | 203.66 | 204.63 | 201.70 | 202.37 | 2,390,864 | -1.27(-0.62%) |
Jun 11, 2018 | 204.10 | 204.57 | 203.20 | 203.64 | 2,225,708 | +0.61(+0.30%) |
Jun 08, 2018 | 202.69 | 203.79 | 202.12 | 203.03 | 2,590,079 | -0.05(-0.03%) |
Jun 07, 2018 | 203.46 | 205.23 | 202.29 | 203.08 | 3,339,015 | +1.06(+0.53%) |
Jun 06, 2018 | 202.32 | 202.02 | 2,949,379 | +3.38(+1.70%) | ||
Jun 05, 2018 | 199.16 | 199.50 | 197.72 | 198.63 | 2,283,002 | -1.35(-0.67%) |
Jun 04, 2018 | 200.38 | 201.08 | 199.16 | 199.98 | 2,451,244 | +1.34(+0.67%) |
Jun 01, 2018 | 198.69 | 200.30 | 198.42 | 198.64 | 3,828,975 | +2.15(+1.09%) |
May 31, 2018 | 197.76 | 198.43 | 194.94 | 196.50 | 6,132,063 | -2.85(-1.43%) |
May 30, 2018 | 199.16 | 199.79 | 196.84 | 199.35 | 3,849,049 | +2.55(+1.30%) |
May 29, 2018 | 200.69 | 201.51 | 195.06 | 196.80 | 6,139,495 | -6.92(-3.40%) |
May 25, 2018 | 203.72 | 203.72 | 203.72 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.09 | 205.59 | 202.54 | 204.66 | 2,662,906 | -1.48(-0.72%) |
May 23, 2018 | 205.34 | 206.20 | 203.17 | 206.14 | 3,592,013 | -0.16(-0.08%) |
May 22, 2018 | 206.91 | 208.65 | 206.29 | 206.31 | 2,942,553 | +0.26(+0.13%) |
May 21, 2018 | 207.26 | 208.10 | 205.72 | 206.05 | 2,251,531 | +0.61(+0.30%) |
May 18, 2018 | 206.40 | 206.95 | 205.33 | 205.44 | 3,113,590 | -1.82(-0.88%) |
May 17, 2018 | 208.41 | 210.16 | 206.98 | 207.26 | 2,840,830 | -1.61(-0.77%) |
May 16, 2018 | 209.14 | 209.64 | 208.55 | 208.87 | 2,266,444 | -0.52(-0.25%) |
May 15, 2018 | 210.64 | 211.47 | 208.62 | 209.39 | 2,498,375 | -2.04(-0.96%) |
May 14, 2018 | 211.16 | 213.14 | 211.08 | 211.43 | 2,224,744 | +0.86(+0.41%) |
May 11, 2018 | 211.02 | 212.30 | 209.52 | 210.57 | 1,776,732 | -0.45(-0.21%) |
May 10, 2018 | 209.87 | 212.74 | 208.18 | 211.02 | 2,998,108 | +1.48(+0.71%) |
May 09, 2018 | 206.29 | 209.82 | 205.66 | 209.54 | 2,807,464 | +4.10(+2.00%) |
May 08, 2018 | 206.52 | 208.61 | 204.57 | 205.44 | 3,768,683 | -0.17(-0.08%) |
May 07, 2018 | 204.57 | 206.46 | 203.95 | 205.62 | 2,289,164 | +1.96(+0.96%) |
May 04, 2018 | 201.38 | 205.26 | 201.35 | 203.66 | 3,025,064 | +1.33(+0.66%) |
May 03, 2018 | 201.50 | 202.84 | 197.12 | 202.33 | 5,202,217 | -0.55(-0.27%) |
May 02, 2018 | 205.09 | 206.23 | 202.34 | 202.88 | 4,280,846 | -2.27(-1.11%) |
May 01, 2018 | 205.88 | 206.22 | 202.81 | 205.16 | 3,771,805 | -1.44(-0.70%) |
Apr 30, 2018 | 208.88 | 210.70 | 206.50 | 206.59 | 3,218,443 | -1.28(-0.61%) |
Apr 27, 2018 | 208.04 | 209.71 | 207.19 | 207.87 | 2,465,019 | -0.25(-0.12%) |
Apr 26, 2018 | 207.41 | 209.48 | 206.32 | 208.12 | 3,333,757 | +0.75(+0.36%) |
Apr 25, 2018 | 209.94 | 210.18 | 205.88 | 207.38 | 5,814,921 | -2.82(-1.34%) |
Apr 24, 2018 | 215.69 | 215.97 | 208.08 | 210.20 | 5,427,244 | -3.62(-1.69%) |
Apr 23, 2018 | 218.15 | 219.09 | 213.41 | 213.82 | 4,355,569 | -4.58(-2.10%) |
Apr 20, 2018 | 220.26 | 221.63 | 217.99 | 218.41 | 3,380,823 | -1.92(-0.87%) |
Apr 19, 2018 | 220.18 | 222.05 | 219.16 | 220.32 | 4,602,702 | +0.15(+0.07%) |
Apr 18, 2018 | 220.96 | 222.80 | 218.66 | 220.18 | 5,219,673 | +0.32(+0.15%) |
Apr 17, 2018 | 226.77 | 227.33 | 218.74 | 219.86 | 11,689,147 | -3.68(-1.65%) |
Apr 16, 2018 | 222.89 | 225.95 | 222.48 | 223.54 | 3,753,368 | +1.70(+0.77%) |
Apr 13, 2018 | 227.06 | 227.54 | 220.65 | 221.84 | 3,491,033 | -3.18(-1.41%) |
Apr 12, 2018 | 222.15 | 226.01 | 221.14 | 225.02 | 3,527,060 | +5.76(+2.63%) |
Apr 11, 2018 | 218.96 | 220.90 | 216.53 | 219.26 | 3,830,890 | -3.15(-1.41%) |
Apr 10, 2018 | 223.61 | 225.28 | 221.87 | 222.41 | 3,822,757 | +3.80(+1.74%) |
Apr 09, 2018 | 217.99 | 223.21 | 215.99 | 218.61 | 3,756,430 | +1.93(+0.89%) |
Apr 06, 2018 | 217.99 | 221.34 | 213.83 | 216.68 | 4,178,317 | -5.06(-2.28%) |
Apr 05, 2018 | 220.61 | 223.65 | 219.66 | 221.75 | 2,219,797 | +2.77(+1.26%) |
Apr 04, 2018 | 212.99 | 219.50 | 211.95 | 218.98 | 3,290,830 | +1.77(+0.81%) |
Apr 03, 2018 | 215.50 | 217.48 | 213.16 | 217.21 | 2,870,318 | +2.80(+1.31%) |
Apr 02, 2018 | 217.80 | 218.96 | 211.31 | 214.41 | 3,956,322 | -3.91(-1.79%) |
Mar 29, 2018 | 218.32 | 218.32 | 218.32 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.65 | 217.78 | 211.83 | 216.16 | 3,068,708 | +1.83(+0.85%) |
Mar 27, 2018 | 221.82 | 222.83 | 212.91 | 214.34 | 3,439,000 | -6.61(-2.99%) |
Mar 26, 2018 | 217.27 | 221.35 | 215.37 | 220.94 | 4,366,065 | +8.34(+3.92%) |
Mar 23, 2018 | 219.86 | 221.00 | 212.32 | 212.60 | 4,192,518 | -6.36(-2.91%) |
Mar 22, 2018 | 224.01 | 226.09 | 218.60 | 218.96 | 5,178,424 | -8.02(-3.53%) |
Mar 21, 2018 | 227.99 | 231.00 | 225.65 | 226.98 | 3,249,755 | -1.16(-0.51%) |
Mar 20, 2018 | 228.23 | 229.40 | 227.01 | 228.14 | 1,747,433 | +0.57(+0.25%) |
Mar 19, 2018 | 231.44 | 231.88 | 224.92 | 227.57 | 2,799,057 | -4.40(-1.89%) |
Mar 16, 2018 | 230.59 | 233.92 | 230.00 | 231.97 | 4,746,389 | +0.86(+0.37%) |
Mar 15, 2018 | 230.34 | 233.18 | 230.02 | 231.11 | 2,598,792 | +1.89(+0.82%) |
Mar 14, 2018 | 234.39 | 234.72 | 229.11 | 229.22 | 2,858,005 | -3.55(-1.53%) |
Mar 13, 2018 | 237.81 | 238.41 | 231.83 | 232.77 | 2,639,586 | -4.20(-1.77%) |
Mar 12, 2018 | 234.91 | 238.65 | 234.72 | 236.98 | 3,536,386 | +2.26(+0.96%) |
Mar 09, 2018 | 232.92 | 234.99 | 231.48 | 234.72 | 5,088,093 | +3.84(+1.66%) |
Mar 08, 2018 | 231.00 | 232.40 | 227.66 | 230.88 | 2,869,839 | +0.86(+0.37%) |
Mar 07, 2018 | 230.95 | 226.20 | 230.02 | 2,894,104 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.51 | 232.20 | 228.16 | 231.39 | 2,548,244 | +3.30(+1.45%) |
Mar 05, 2018 | 222.31 | 229.32 | 222.12 | 228.08 | 2,821,410 | +4.33(+1.94%) |
Mar 02, 2018 | 221.04 | 224.72 | 218.53 | 223.75 | 3,602,533 | +1.16(+0.52%) |
Mar 01, 2018 | 227.64 | 228.46 | 222.09 | 222.59 | 4,017,220 | -5.33(-2.34%) |
Feb 28, 2018 | 233.30 | 233.60 | 227.61 | 227.92 | 3,580,962 | -3.68(-1.59%) |
Feb 27, 2018 | 234.26 | 236.09 | 231.60 | 231.60 | 3,632,643 | -2.88(-1.23%) |
Feb 26, 2018 | 231.23 | 234.93 | 230.60 | 234.48 | 3,179,272 | +3.88(+1.68%) |
Feb 23, 2018 | 227.34 | 230.78 | 226.82 | 230.60 | 2,900,291 | +4.62(+2.04%) |
Feb 22, 2018 | 225.37 | 225.98 | 3,098,823 | -1.70(-0.75%) | ||
Feb 21, 2018 | 228.14 | 233.39 | 227.45 | 227.69 | 3,490,259 | -1.29(-0.56%) |
Feb 20, 2018 | 230.70 | 232.40 | 227.61 | 228.97 | 3,028,965 | -2.36(-1.02%) |
Feb 16, 2018 | 231.34 | 231.34 | 231.34 | 0 | -0.05(-0.02%) | |
Feb 15, 2018 | 229.73 | 231.66 | 227.26 | 231.39 | 4,074,346 | +4.41(+1.94%) |
Feb 14, 2018 | 220.43 | 227.09 | 219.97 | 226.98 | 4,388,374 | +6.09(+2.76%) |
Feb 13, 2018 | 217.84 | 221.64 | 216.82 | 220.88 | 3,123,953 | +2.05(+0.94%) |
Feb 12, 2018 | 217.10 | 221.42 | 215.08 | 218.84 | 4,269,674 | +3.34(+1.55%) |
Feb 09, 2018 | 215.78 | 217.55 | 206.85 | 215.50 | 6,916,298 | +2.55(+1.20%) |
Feb 08, 2018 | 222.96 | 223.69 | 212.69 | 212.95 | 4,816,180 | -9.29(-4.18%) |
Feb 07, 2018 | 221.20 | 223.79 | 221.00 | 222.24 | 4,769,165 | -1.38(-0.62%) |
Feb 06, 2018 | 211.10 | 223.67 | 209.28 | 223.62 | 7,795,983 | +5.83(+2.67%) |
Feb 05, 2018 | 222.60 | 227.01 | 208.78 | 217.80 | 7,520,735 | -6.98(-3.11%) |
Feb 02, 2018 | 233.39 | 234.91 | 224.19 | 224.78 | 6,841,527 | -10.54(-4.48%) |
Feb 01, 2018 | 230.06 | 235.63 | 229.94 | 235.32 | 3,918,877 | +3.75(+1.62%) |
Jan 31, 2018 | 232.14 | 233.39 | 230.22 | 231.57 | 4,290,392 | -0.91(-0.39%) |
Jan 30, 2018 | 233.73 | 234.45 | 230.90 | 232.48 | 4,592,987 | -3.06(-1.30%) |
Jan 29, 2018 | 232.56 | 236.67 | 232.36 | 235.54 | 4,489,738 | +3.75(+1.62%) |
Jan 26, 2018 | 231.22 | 232.53 | 229.98 | 231.78 | 4,089,927 | -0.77(-0.33%) |
Jan 25, 2018 | 230.24 | 233.82 | 229.08 | 232.55 | 5,846,534 | +2.90(+1.26%) |
Jan 24, 2018 | 225.39 | 229.74 | 225.01 | 229.66 | 4,989,424 | +4.83(+2.15%) |
Jan 23, 2018 | 223.02 | 224.97 | 222.03 | 224.83 | 4,630,664 | -1.24(-0.55%) |
Jan 22, 2018 | 220.81 | 227.23 | 220.59 | 226.06 | 6,087,470 | +4.67(+2.11%) |
Jan 19, 2018 | 216.97 | 221.41 | 216.33 | 221.39 | 5,371,695 | +4.45(+2.05%) |
Jan 18, 2018 | 219.99 | 220.03 | 216.62 | 216.94 | 5,758,772 | -2.32(-1.06%) |
Jan 17, 2018 | 225.59 | 226.48 | 215.10 | 219.26 | 9,951,844 | -4.16(-1.86%) |
Jan 16, 2018 | 224.10 | 226.28 | 221.63 | 223.42 | 5,138,507 | +1.24(+0.56%) |
Jan 12, 2018 | 222.18 | 222.18 | 222.18 | 0 | +1.64(+0.74%) | |
Jan 11, 2018 | 221.07 | 221.19 | 218.67 | 220.54 | 2,801,314 | +0.69(+0.31%) |
Jan 10, 2018 | 219.51 | 218.13 | 219.85 | 3,385,609 | +0.34(+0.15%) | |
Jan 09, 2018 | 218.52 | 220.94 | 218.37 | 219.51 | 3,050,971 | +1.84(+0.85%) |
Jan 08, 2018 | 220.21 | 220.58 | 217.50 | 217.67 | 3,400,577 | -3.21(-1.45%) |
Jan 05, 2018 | 222.31 | 222.58 | 219.29 | 220.88 | 3,001,696 | -1.13(-0.51%) |
Jan 04, 2018 | 220.62 | 224.51 | 219.84 | 222.01 | 2,987,388 | +3.06(+1.40%) |
Jan 03, 2018 | 220.84 | 221.41 | 218.89 | 218.95 | 3,456,134 | -2.06(-0.93%) |