Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 174.26 | 174.58 | 172.48 | 173.09 | 3,368,668 | -1.23(-0.71%) |
Feb 27, 2019 | 174.67 | 175.89 | 173.46 | 174.32 | 2,050,322 | +0.00(+0.00%) |
Feb 26, 2019 | 173.94 | 175.77 | 172.26 | 174.32 | 2,850,579 | +0.22(+0.13%) |
Feb 25, 2019 | 173.53 | 176.60 | 173.28 | 174.10 | 3,457,995 | +2.32(+1.35%) |
Feb 22, 2019 | 172.30 | 173.31 | 171.07 | 171.78 | 2,996,997 | -0.32(-0.18%) |
Feb 21, 2019 | 174.38 | 174.80 | 170.94 | 172.09 | 3,178,784 | -1.96(-1.13%) |
Feb 20, 2019 | 174.17 | 174.67 | 173.10 | 174.06 | 2,585,185 | -0.06(-0.04%) |
Feb 19, 2019 | 172.35 | 174.46 | 171.44 | 174.12 | 2,913,330 | +0.15(+0.09%) |
Feb 15, 2019 | 169.33 | 174.31 | 169.24 | 173.97 | 3,497,676 | +5.23(+3.10%) |
Feb 14, 2019 | 168.46 | 170.14 | 166.03 | 168.74 | 3,268,165 | -1.89(-1.11%) |
Feb 13, 2019 | 171.71 | 174.21 | 170.55 | 170.63 | 3,144,459 | +0.17(+0.10%) |
Feb 12, 2019 | 169.19 | 171.47 | 169.15 | 170.45 | 2,728,574 | +2.77(+1.65%) |
Feb 11, 2019 | 169.04 | 169.43 | 167.46 | 167.68 | 2,346,491 | -0.30(-0.18%) |
Feb 08, 2019 | 168.03 | 168.81 | 164.96 | 167.98 | 3,146,357 | -1.23(-0.73%) |
Feb 07, 2019 | 171.15 | 171.67 | 167.44 | 169.21 | 3,363,300 | -3.11(-1.81%) |
Feb 06, 2019 | 172.81 | 174.46 | 171.63 | 172.32 | 2,353,979 | -1.22(-0.70%) |
Feb 05, 2019 | 173.63 | 174.69 | 172.53 | 173.54 | 2,967,800 | +0.25(+0.15%) |
Feb 04, 2019 | 171.60 | 173.32 | 170.72 | 173.28 | 2,734,044 | +1.03(+0.60%) |
Feb 01, 2019 | 173.53 | 174.97 | 172.25 | 172.25 | 3,621,933 | -1.29(-0.74%) |
Jan 31, 2019 | 175.37 | 177.34 | 172.61 | 173.54 | 6,393,088 | -3.92(-2.21%) |
Jan 30, 2019 | 176.07 | 178.16 | 174.97 | 177.46 | 3,164,336 | +1.74(+0.99%) |
Jan 29, 2019 | 174.41 | 177.01 | 173.41 | 175.72 | 3,072,835 | +0.68(+0.39%) |
Jan 28, 2019 | 173.52 | 175.34 | 172.74 | 175.04 | 2,703,078 | -0.89(-0.51%) |
Jan 25, 2019 | 175.13 | 176.32 | 174.77 | 175.93 | 3,737,290 | +2.58(+1.49%) |
Jan 24, 2019 | 171.97 | 175.00 | 171.57 | 173.35 | 3,002,943 | +0.79(+0.46%) |
Jan 23, 2019 | 173.13 | 173.61 | 170.49 | 172.56 | 3,891,300 | -0.68(-0.39%) |
Jan 22, 2019 | 175.72 | 176.57 | 171.71 | 173.25 | 5,299,278 | -4.26(-2.40%) |
Jan 18, 2019 | 175.62 | 177.91 | 172.57 | 177.51 | 6,447,778 | +3.02(+1.73%) |
Jan 17, 2019 | 171.73 | 175.11 | 169.00 | 174.49 | 9,328,120 | +1.76(+1.02%) |
Jan 16, 2019 | 163.89 | 173.66 | 162.66 | 172.72 | 17,301,656 | +15.05(+9.54%) |
Jan 15, 2019 | 156.28 | 157.75 | 154.60 | 157.68 | 3,317,365 | +1.04(+0.67%) |
Jan 14, 2019 | 152.95 | 157.35 | 152.58 | 156.63 | 3,830,128 | +1.57(+1.01%) |
Jan 11, 2019 | 153.46 | 155.16 | 151.11 | 155.06 | 3,631,860 | +0.81(+0.53%) |
Jan 10, 2019 | 153.95 | 156.06 | 153.81 | 154.25 | 3,203,489 | -0.41(-0.27%) |
Jan 09, 2019 | 154.34 | 155.73 | 153.29 | 154.66 | 3,789,757 | +0.96(+0.63%) |
Jan 08, 2019 | 155.81 | 156.09 | 151.53 | 153.70 | 3,071,408 | -0.57(-0.37%) |
Jan 07, 2019 | 153.57 | 155.84 | 150.98 | 154.27 | 3,595,298 | +0.85(+0.55%) |
Jan 04, 2019 | 151.61 | 154.25 | 149.95 | 153.42 | 4,322,518 | +4.86(+3.27%) |
Jan 03, 2019 | 149.57 | 150.54 | 147.49 | 148.56 | 4,666,738 | -2.21(-1.47%) |
Jan 02, 2019 | 144.02 | 150.96 | 143.16 | 150.77 | 4,556,712 | +4.37(+2.98%) |
Dec 31, 2018 | 143.54 | 146.47 | 143.54 | 146.40 | 5,191,632 | +3.52(+2.47%) |
Dec 28, 2018 | 145.17 | 145.44 | 142.00 | 142.88 | 4,690,154 | -2.09(-1.44%) |
Dec 27, 2018 | 140.33 | 144.97 | 139.37 | 144.97 | 5,673,569 | +2.17(+1.52%) |
Dec 26, 2018 | 137.60 | 142.95 | 132.95 | 142.79 | 8,047,850 | +5.77(+4.21%) |
Dec 24, 2018 | 139.35 | 140.23 | 135.24 | 137.03 | 4,316,927 | -3.24(-2.31%) |
Dec 21, 2018 | 147.46 | 148.66 | 139.72 | 140.27 | 10,223,521 | -7.33(-4.96%) |
Dec 20, 2018 | 147.58 | 150.44 | 146.50 | 147.60 | 7,393,181 | -0.74(-0.50%) |
Dec 19, 2018 | 150.38 | 153.24 | 146.89 | 148.33 | 6,063,722 | -1.97(-1.31%) |
Dec 18, 2018 | 148.80 | 151.64 | 148.39 | 150.30 | 5,874,828 | +3.06(+2.08%) |
Dec 17, 2018 | 148.46 | 150.24 | 145.95 | 147.25 | 9,573,694 | -4.17(-2.75%) |
Dec 14, 2018 | 152.79 | 154.48 | 151.07 | 151.42 | 5,794,431 | -2.76(-1.79%) |
Dec 13, 2018 | 155.85 | 156.61 | 153.48 | 154.18 | 4,569,177 | -0.68(-0.44%) |
Dec 12, 2018 | 156.44 | 157.75 | 154.67 | 154.86 | 4,194,829 | -0.09(-0.06%) |
Dec 11, 2018 | 159.64 | 161.64 | 153.77 | 154.95 | 5,377,610 | -1.78(-1.14%) |
Dec 10, 2018 | 156.53 | 157.61 | 153.09 | 156.73 | 5,166,503 | -0.74(-0.47%) |
Dec 07, 2018 | 161.13 | 163.23 | 156.88 | 157.47 | 4,474,160 | -3.87(-2.40%) |
Dec 06, 2018 | 158.92 | 162.03 | 157.88 | 161.34 | 6,013,497 | -0.19(-0.12%) |
Dec 04, 2018 | 167.12 | 167.49 | 160.94 | 161.53 | 6,615,052 | -6.42(-3.82%) |
Dec 03, 2018 | 170.02 | 171.48 | 167.94 | 167.95 | 4,581,381 | +0.82(+0.49%) |
Nov 30, 2018 | 167.02 | 167.79 | 164.87 | 167.12 | 7,097,018 | -3.65(-2.14%) |
Nov 29, 2018 | 171.79 | 173.05 | 169.29 | 170.77 | 3,039,046 | -2.37(-1.37%) |
Nov 28, 2018 | 170.07 | 173.22 | 167.79 | 173.13 | 4,310,263 | +4.10(+2.43%) |
Nov 27, 2018 | 168.81 | 169.88 | 167.21 | 169.03 | 2,686,396 | -0.60(-0.36%) |
Nov 26, 2018 | 166.87 | 170.41 | 166.45 | 169.63 | 3,596,298 | +4.57(+2.77%) |
Nov 23, 2018 | 167.25 | 167.48 | 164.92 | 165.06 | 2,133,866 | -3.06(-1.82%) |
Nov 21, 2018 | 168.12 | 168.12 | 168.12 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.30 | 170.99 | 166.15 | 167.02 | 6,313,582 | -6.00(-3.47%) |
Nov 19, 2018 | 176.17 | 176.58 | 172.26 | 173.02 | 3,915,840 | -3.41(-1.93%) |
Nov 16, 2018 | 177.13 | 178.71 | 174.88 | 176.43 | 3,241,584 | -1.41(-0.80%) |
Nov 15, 2018 | 176.15 | 178.50 | 173.98 | 177.84 | 4,879,477 | +1.09(+0.62%) |
Nov 14, 2018 | 180.02 | 180.98 | 173.21 | 176.75 | 6,567,190 | -2.23(-1.25%) |
Nov 13, 2018 | 178.42 | 182.95 | 176.61 | 178.98 | 7,999,533 | -0.87(-0.49%) |
Nov 12, 2018 | 193.78 | 194.05 | 179.05 | 179.86 | 12,617,181 | -14.49(-7.46%) |
Nov 09, 2018 | 202.24 | 202.24 | 194.04 | 194.35 | 4,263,723 | -7.86(-3.89%) |
Nov 08, 2018 | 201.63 | 204.31 | 201.28 | 202.20 | 2,755,087 | +0.32(+0.16%) |
Nov 07, 2018 | 200.81 | 203.21 | 198.06 | 201.88 | 4,026,130 | +2.69(+1.35%) |
Nov 06, 2018 | 199.18 | 200.34 | 198.19 | 199.19 | 2,607,023 | -0.45(-0.23%) |
Nov 05, 2018 | 199.29 | 201.72 | 198.10 | 199.64 | 2,938,827 | -0.85(-0.42%) |
Nov 02, 2018 | 200.76 | 202.24 | 197.52 | 200.49 | 4,237,602 | +2.37(+1.20%) |
Nov 01, 2018 | 197.06 | 199.78 | 196.81 | 198.12 | 2,929,346 | +1.40(+0.71%) |
Oct 31, 2018 | 193.68 | 199.89 | 193.25 | 196.72 | 5,005,896 | +5.32(+2.78%) |
Oct 30, 2018 | 188.53 | 192.34 | 187.70 | 191.40 | 4,464,766 | +4.18(+2.23%) |
Oct 29, 2018 | 186.93 | 190.47 | 185.09 | 187.22 | 3,755,698 | +1.86(+1.00%) |
Oct 26, 2018 | 183.94 | 187.49 | 182.89 | 185.36 | 4,076,182 | -1.44(-0.77%) |
Oct 25, 2018 | 184.41 | 188.27 | 183.60 | 186.80 | 3,640,283 | +4.22(+2.31%) |
Oct 24, 2018 | 190.41 | 191.10 | 181.91 | 182.59 | 4,756,546 | -8.19(-4.29%) |
Oct 23, 2018 | 189.06 | 191.62 | 187.07 | 190.78 | 3,801,192 | -2.65(-1.37%) |
Oct 22, 2018 | 198.08 | 199.78 | 193.36 | 193.43 | 3,135,337 | -4.68(-2.36%) |
Oct 19, 2018 | 196.62 | 199.28 | 195.69 | 198.11 | 3,160,931 | +1.75(+0.89%) |
Oct 18, 2018 | 198.58 | 199.65 | 195.40 | 196.35 | 3,431,674 | -2.91(-1.46%) |
Oct 17, 2018 | 192.50 | 199.80 | 192.08 | 199.26 | 5,674,729 | +5.74(+2.97%) |
Oct 16, 2018 | 191.47 | 193.78 | 188.80 | 193.52 | 6,785,945 | +5.66(+3.01%) |
Oct 15, 2018 | 187.19 | 189.54 | 185.97 | 187.86 | 3,818,697 | +1.18(+0.63%) |
Oct 12, 2018 | 189.41 | 190.27 | 184.58 | 186.68 | 4,767,804 | +0.79(+0.42%) |
Oct 11, 2018 | 186.97 | 188.57 | 184.13 | 185.90 | 7,122,115 | -1.68(-0.89%) |
Oct 10, 2018 | 194.86 | 195.21 | 187.28 | 187.57 | 4,529,927 | -7.00(-3.60%) |
Oct 09, 2018 | 196.39 | 196.50 | 194.24 | 194.57 | 2,134,245 | -2.13(-1.08%) |
Oct 08, 2018 | 195.75 | 198.07 | 194.22 | 196.70 | 2,890,501 | -0.31(-0.16%) |
Oct 05, 2018 | 199.02 | 199.37 | 195.71 | 197.02 | 1,973,477 | -1.55(-0.78%) |
Oct 04, 2018 | 200.12 | 201.98 | 196.74 | 198.56 | 3,326,689 | -0.26(-0.13%) |
Oct 03, 2018 | 198.80 | 200.56 | 197.78 | 198.82 | 2,949,114 | +1.49(+0.76%) |
Oct 02, 2018 | 196.64 | 197.56 | 195.50 | 197.33 | 2,603,671 | +0.65(+0.33%) |
Oct 01, 2018 | 197.46 | 198.66 | 196.40 | 196.69 | 2,808,339 | +0.95(+0.49%) |
Sep 28, 2018 | 197.05 | 198.49 | 195.35 | 195.73 | 3,548,959 | -3.05(-1.54%) |
Sep 27, 2018 | 199.69 | 200.63 | 198.60 | 198.79 | 2,808,090 | -1.00(-0.50%) |
Sep 26, 2018 | 203.34 | 203.38 | 199.22 | 199.78 | 2,717,782 | -3.16(-1.56%) |
Sep 25, 2018 | 204.81 | 204.81 | 202.70 | 202.94 | 2,295,112 | -0.35(-0.17%) |
Sep 24, 2018 | 204.90 | 205.77 | 202.72 | 203.29 | 2,356,433 | -2.13(-1.04%) |
Sep 21, 2018 | 207.80 | 208.20 | 204.98 | 205.42 | 4,307,830 | -1.80(-0.87%) |
Sep 20, 2018 | 206.87 | 208.19 | 206.03 | 207.22 | 2,867,304 | +1.59(+0.77%) |
Sep 19, 2018 | 200.67 | 206.24 | 200.34 | 205.63 | 4,256,252 | +5.84(+2.92%) |
Sep 18, 2018 | 199.32 | 200.24 | 197.77 | 199.79 | 2,861,564 | +0.87(+0.44%) |
Sep 17, 2018 | 200.24 | 200.90 | 198.41 | 198.92 | 2,198,233 | -1.18(-0.59%) |
Sep 14, 2018 | 199.96 | 201.24 | 199.68 | 200.10 | 2,552,826 | +0.79(+0.40%) |
Sep 13, 2018 | 200.32 | 200.63 | 198.64 | 199.30 | 3,434,152 | +0.16(+0.08%) |
Sep 12, 2018 | 201.56 | 202.50 | 198.41 | 199.15 | 4,098,334 | -1.80(-0.89%) |
Sep 11, 2018 | 201.35 | 202.20 | 199.59 | 200.94 | 3,115,518 | -1.48(-0.73%) |
Sep 10, 2018 | 205.13 | 205.56 | 202.28 | 202.43 | 2,232,221 | -1.75(-0.85%) |
Sep 07, 2018 | 205.17 | 205.68 | 203.10 | 204.17 | 2,237,203 | -0.53(-0.26%) |
Sep 06, 2018 | 206.87 | 208.29 | 204.15 | 204.71 | 3,037,574 | -2.65(-1.28%) |
Sep 05, 2018 | 206.88 | 209.01 | 206.15 | 207.36 | 2,396,805 | -0.09(-0.04%) |
Sep 04, 2018 | 207.53 | 207.85 | 204.77 | 207.45 | 2,387,136 | -0.13(-0.06%) |
Aug 31, 2018 | 207.58 | 207.58 | 207.58 | 0 | -1.39(-0.66%) | |
Aug 30, 2018 | 210.19 | 210.47 | 208.34 | 208.97 | 2,249,959 | -1.75(-0.83%) |
Aug 29, 2018 | 211.28 | 211.93 | 209.76 | 210.71 | 2,190,125 | -0.15(-0.07%) |
Aug 28, 2018 | 211.46 | 213.22 | 210.18 | 210.86 | 3,392,047 | -0.20(-0.09%) |
Aug 27, 2018 | 206.18 | 211.97 | 205.81 | 211.06 | 4,719,646 | +6.52(+3.19%) |
Aug 24, 2018 | 206.50 | 206.88 | 204.19 | 204.54 | 2,239,324 | -1.07(-0.52%) |
Aug 23, 2018 | 207.97 | 208.17 | 205.18 | 205.61 | 2,373,531 | -2.61(-1.25%) |
Aug 22, 2018 | 206.96 | 208.51 | 206.69 | 208.22 | 2,150,472 | +0.60(+0.29%) |
Aug 21, 2018 | 204.70 | 208.39 | 204.70 | 207.62 | 2,801,199 | +2.50(+1.22%) |
Aug 20, 2018 | 203.69 | 205.30 | 203.64 | 205.13 | 2,994,243 | +2.09(+1.03%) |
Aug 17, 2018 | 202.28 | 203.34 | 201.53 | 203.04 | 2,422,084 | +0.33(+0.16%) |
Aug 16, 2018 | 200.68 | 202.96 | 200.49 | 202.71 | 2,800,019 | +3.26(+1.64%) |
Aug 15, 2018 | 199.53 | 201.44 | 198.63 | 199.45 | 3,699,953 | -0.27(-0.14%) |
Aug 14, 2018 | 197.79 | 200.42 | 197.75 | 199.72 | 2,710,157 | +2.35(+1.19%) |
Aug 13, 2018 | 199.66 | 200.00 | 197.12 | 197.37 | 3,060,989 | -2.39(-1.20%) |
Aug 10, 2018 | 200.94 | 201.37 | 198.45 | 199.76 | 4,441,063 | -3.63(-1.78%) |
Aug 09, 2018 | 205.62 | 206.05 | 203.05 | 203.39 | 3,393,034 | -2.25(-1.10%) |
Aug 08, 2018 | 207.16 | 208.07 | 205.52 | 205.64 | 2,899,450 | -1.27(-0.61%) |
Aug 07, 2018 | 206.41 | 208.33 | 205.75 | 206.91 | 2,758,098 | +1.65(+0.81%) |
Aug 06, 2018 | 203.70 | 206.17 | 203.60 | 205.26 | 2,597,258 | +1.60(+0.79%) |
Aug 03, 2018 | 203.96 | 204.90 | 203.13 | 203.66 | 3,509,333 | +0.09(+0.04%) |
Aug 02, 2018 | 203.52 | 204.63 | 202.51 | 203.57 | 2,965,426 | -1.78(-0.87%) |
Aug 01, 2018 | 207.49 | 208.28 | 205.13 | 205.35 | 2,885,681 | -1.21(-0.59%) |
Jul 31, 2018 | 208.36 | 208.36 | 205.80 | 206.56 | 2,877,941 | -1.32(-0.64%) |
Jul 30, 2018 | 207.06 | 208.56 | 206.09 | 207.88 | 2,820,847 | +1.14(+0.55%) |
Jul 27, 2018 | 207.02 | 207.75 | 205.31 | 206.75 | 2,298,405 | +0.46(+0.22%) |
Jul 26, 2018 | 206.19 | 207.35 | 205.69 | 206.28 | 2,167,227 | +0.36(+0.18%) |
Jul 25, 2018 | 204.46 | 206.06 | 203.53 | 205.92 | 2,508,725 | +0.71(+0.34%) |
Jul 24, 2018 | 206.61 | 203.93 | 205.21 | 3,318,847 | +1.84(+0.91%) | |
Jul 23, 2018 | 201.66 | 204.33 | 201.59 | 203.37 | 3,205,344 | +1.80(+0.89%) |
Jul 20, 2018 | 199.24 | 201.88 | 199.06 | 201.57 | 3,085,790 | +1.79(+0.90%) |
Jul 19, 2018 | 201.06 | 201.83 | 199.21 | 199.78 | 5,331,939 | -1.40(-0.70%) |
Jul 18, 2018 | 202.13 | 203.32 | 200.23 | 201.18 | 7,067,727 | +0.19(+0.10%) |
Jul 17, 2018 | 201.39 | 202.91 | 197.38 | 200.99 | 10,663,988 | -0.37(-0.18%) |
Jul 16, 2018 | 197.66 | 201.35 | 197.26 | 201.35 | 3,758,940 | +4.38(+2.22%) |
Jul 13, 2018 | 197.17 | 198.90 | 194.82 | 196.97 | 2,923,837 | -0.71(-0.36%) |
Jul 12, 2018 | 198.05 | 198.05 | 196.42 | 197.68 | 2,555,229 | +1.36(+0.69%) |
Jul 11, 2018 | 196.41 | 197.71 | 195.92 | 196.32 | 2,903,979 | -1.03(-0.52%) |
Jul 10, 2018 | 198.36 | 199.12 | 196.49 | 197.36 | 2,900,650 | -0.99(-0.50%) |
Jul 09, 2018 | 194.32 | 198.53 | 194.01 | 198.35 | 3,153,420 | +5.39(+2.80%) |
Jul 06, 2018 | 191.87 | 194.18 | 191.29 | 192.96 | 2,122,466 | +0.91(+0.48%) |
Jul 05, 2018 | 192.70 | 193.26 | 191.21 | 192.04 | 2,549,970 | +0.31(+0.16%) |
Jul 03, 2018 | 191.73 | 191.73 | 191.73 | 0 | -2.51(-1.29%) | |
Jul 02, 2018 | 191.18 | 194.31 | 190.43 | 194.24 | 1,980,057 | +2.34(+1.22%) |
Jun 29, 2018 | 195.23 | 195.90 | 191.79 | 191.90 | 3,902,626 | -2.48(-1.28%) |
Jun 28, 2018 | 191.62 | 195.45 | 191.03 | 194.37 | 3,530,766 | +2.82(+1.47%) |
Jun 27, 2018 | 192.69 | 196.16 | 191.52 | 191.56 | 3,567,767 | -1.22(-0.63%) |
Jun 26, 2018 | 192.95 | 193.84 | 190.63 | 192.77 | 3,094,045 | +0.03(+0.02%) |
Jun 25, 2018 | 195.31 | 195.87 | 191.74 | 192.74 | 4,388,071 | -3.90(-1.98%) |
Jun 22, 2018 | 198.17 | 200.53 | 196.25 | 196.64 | 3,324,410 | -0.84(-0.42%) |
Jun 21, 2018 | 196.96 | 198.73 | 195.37 | 197.47 | 3,556,950 | -0.73(-0.37%) |
Jun 20, 2018 | 200.03 | 200.05 | 197.46 | 198.20 | 3,076,744 | -0.44(-0.22%) |
Jun 19, 2018 | 198.55 | 199.26 | 196.76 | 198.64 | 3,823,613 | -2.67(-1.33%) |
Jun 18, 2018 | 200.27 | 201.55 | 199.36 | 201.31 | 2,671,044 | -0.46(-0.23%) |
Jun 15, 2018 | 203.27 | 199.96 | 201.77 | 5,446,108 | -1.50(-0.74%) | |
Jun 14, 2018 | 205.21 | 205.22 | 202.35 | 203.27 | 3,332,688 | -0.16(-0.08%) |
Jun 13, 2018 | 203.27 | 207.26 | 202.80 | 203.43 | 4,180,179 | +1.04(+0.52%) |
Jun 12, 2018 | 203.68 | 204.65 | 201.72 | 202.39 | 2,390,623 | -1.27(-0.62%) |
Jun 11, 2018 | 204.12 | 204.59 | 203.22 | 203.66 | 2,225,484 | +0.61(+0.30%) |
Jun 08, 2018 | 202.71 | 203.81 | 202.14 | 203.05 | 2,589,819 | -0.05(-0.03%) |
Jun 07, 2018 | 203.48 | 205.25 | 202.31 | 203.10 | 3,338,679 | +1.06(+0.53%) |
Jun 06, 2018 | 202.34 | 202.04 | 2,949,082 | +3.38(+1.70%) | ||
Jun 05, 2018 | 199.18 | 199.53 | 197.74 | 198.66 | 2,282,772 | -1.35(-0.67%) |
Jun 04, 2018 | 200.40 | 201.10 | 199.19 | 200.00 | 2,450,997 | +1.34(+0.67%) |
Jun 01, 2018 | 198.71 | 200.32 | 198.44 | 198.66 | 3,828,590 | +2.15(+1.09%) |
May 31, 2018 | 197.78 | 198.45 | 194.96 | 196.51 | 6,131,445 | -2.85(-1.43%) |
May 30, 2018 | 199.18 | 199.81 | 196.86 | 199.37 | 3,848,661 | +2.55(+1.30%) |
May 29, 2018 | 200.71 | 201.53 | 195.08 | 196.82 | 6,138,877 | -6.92(-3.40%) |
May 25, 2018 | 203.74 | 203.74 | 203.74 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.12 | 205.61 | 202.56 | 204.68 | 2,662,638 | -1.48(-0.72%) |
May 23, 2018 | 205.36 | 206.22 | 203.19 | 206.16 | 3,591,652 | -0.17(-0.08%) |
May 22, 2018 | 206.94 | 208.67 | 206.31 | 206.33 | 2,942,257 | +0.26(+0.13%) |
May 21, 2018 | 207.28 | 208.12 | 205.74 | 206.07 | 2,251,304 | +0.61(+0.30%) |
May 18, 2018 | 206.42 | 206.97 | 205.35 | 205.46 | 3,113,277 | -1.82(-0.88%) |
May 17, 2018 | 208.43 | 210.18 | 207.00 | 207.28 | 2,840,544 | -1.61(-0.77%) |
May 16, 2018 | 209.16 | 209.66 | 208.57 | 208.90 | 2,266,215 | -0.52(-0.25%) |
May 15, 2018 | 210.66 | 211.49 | 208.64 | 209.41 | 2,498,124 | -2.04(-0.96%) |
May 14, 2018 | 211.18 | 213.16 | 211.10 | 211.45 | 2,224,520 | +0.86(+0.41%) |
May 11, 2018 | 211.04 | 212.32 | 209.54 | 210.59 | 1,776,553 | -0.45(-0.21%) |
May 10, 2018 | 209.89 | 212.76 | 208.21 | 211.04 | 2,997,806 | +1.48(+0.71%) |
May 09, 2018 | 206.31 | 209.84 | 205.68 | 209.56 | 2,807,181 | +4.10(+2.00%) |
May 08, 2018 | 206.54 | 208.63 | 204.59 | 205.46 | 3,768,304 | -0.17(-0.08%) |
May 07, 2018 | 204.59 | 206.48 | 203.97 | 205.64 | 2,288,933 | +1.96(+0.96%) |
May 04, 2018 | 201.40 | 205.28 | 201.37 | 203.68 | 3,024,760 | +1.33(+0.66%) |
May 03, 2018 | 201.52 | 202.86 | 197.14 | 202.35 | 5,201,693 | -0.56(-0.27%) |
May 02, 2018 | 205.12 | 206.25 | 202.36 | 202.91 | 4,280,415 | -2.27(-1.11%) |
May 01, 2018 | 205.90 | 206.24 | 202.83 | 205.18 | 3,771,425 | -1.44(-0.70%) |
Apr 30, 2018 | 208.90 | 210.72 | 206.52 | 206.62 | 3,218,119 | -1.27(-0.61%) |
Apr 27, 2018 | 208.06 | 209.74 | 207.21 | 207.89 | 2,464,770 | -0.25(-0.12%) |
Apr 26, 2018 | 207.43 | 209.50 | 206.34 | 208.14 | 3,333,422 | +0.75(+0.36%) |
Apr 25, 2018 | 209.96 | 210.20 | 205.90 | 207.40 | 5,814,336 | -2.83(-1.34%) |
Apr 24, 2018 | 215.71 | 216.00 | 208.10 | 210.22 | 5,426,697 | -3.62(-1.69%) |
Apr 23, 2018 | 218.17 | 219.12 | 213.43 | 213.84 | 4,355,131 | -4.59(-2.10%) |
Apr 20, 2018 | 220.29 | 221.66 | 218.01 | 218.43 | 3,380,482 | -1.92(-0.87%) |
Apr 19, 2018 | 220.20 | 222.07 | 219.19 | 220.35 | 4,602,239 | +0.15(+0.07%) |
Apr 18, 2018 | 220.98 | 222.82 | 218.68 | 220.20 | 5,219,147 | +0.32(+0.15%) |
Apr 17, 2018 | 226.79 | 227.35 | 218.76 | 219.88 | 11,687,970 | -3.69(-1.65%) |
Apr 16, 2018 | 222.91 | 225.97 | 222.51 | 223.56 | 3,752,990 | +1.70(+0.77%) |
Apr 13, 2018 | 227.08 | 227.57 | 220.67 | 221.86 | 3,490,681 | -3.18(-1.41%) |
Apr 12, 2018 | 222.17 | 226.03 | 221.16 | 225.05 | 3,526,705 | +5.76(+2.63%) |
Apr 11, 2018 | 218.98 | 220.92 | 216.55 | 219.28 | 3,830,504 | -3.15(-1.41%) |
Apr 10, 2018 | 223.63 | 225.31 | 221.89 | 222.43 | 3,822,372 | +3.80(+1.74%) |
Apr 09, 2018 | 218.01 | 223.23 | 216.01 | 218.63 | 3,756,051 | +1.93(+0.89%) |
Apr 06, 2018 | 218.01 | 221.36 | 213.85 | 216.71 | 4,177,896 | -5.06(-2.28%) |
Apr 05, 2018 | 220.63 | 223.67 | 219.68 | 221.77 | 2,219,574 | +2.77(+1.26%) |
Apr 04, 2018 | 213.01 | 219.52 | 211.97 | 219.00 | 3,290,499 | +1.77(+0.81%) |
Apr 03, 2018 | 215.53 | 217.50 | 213.18 | 217.24 | 2,870,028 | +2.80(+1.31%) |
Apr 02, 2018 | 217.82 | 218.99 | 211.33 | 214.44 | 3,955,924 | -3.91(-1.79%) |
Mar 29, 2018 | 218.34 | 218.34 | 218.34 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.68 | 217.80 | 211.85 | 216.19 | 3,068,399 | +1.83(+0.85%) |
Mar 27, 2018 | 221.84 | 222.85 | 212.93 | 214.36 | 3,438,654 | -6.61(-2.99%) |
Mar 26, 2018 | 217.30 | 221.37 | 215.39 | 220.96 | 4,365,625 | +8.34(+3.92%) |
Mar 23, 2018 | 219.88 | 221.03 | 212.34 | 212.62 | 4,192,095 | -6.36(-2.91%) |
Mar 22, 2018 | 224.03 | 226.11 | 218.62 | 218.99 | 5,177,903 | -8.02(-3.53%) |
Mar 21, 2018 | 228.01 | 231.03 | 225.67 | 227.00 | 3,249,427 | -1.16(-0.51%) |
Mar 20, 2018 | 228.25 | 229.42 | 227.04 | 228.17 | 1,747,257 | +0.57(+0.25%) |
Mar 19, 2018 | 231.46 | 231.90 | 224.94 | 227.59 | 2,798,775 | -4.40(-1.89%) |
Mar 16, 2018 | 230.61 | 233.94 | 230.02 | 231.99 | 4,745,911 | +0.86(+0.37%) |
Mar 15, 2018 | 230.36 | 233.20 | 230.04 | 231.13 | 2,598,530 | +1.89(+0.82%) |
Mar 14, 2018 | 234.42 | 234.75 | 229.13 | 229.24 | 2,857,717 | -3.55(-1.53%) |
Mar 13, 2018 | 237.83 | 238.43 | 231.85 | 232.80 | 2,639,320 | -4.21(-1.77%) |
Mar 12, 2018 | 234.94 | 238.67 | 234.74 | 237.00 | 3,536,030 | +2.26(+0.96%) |
Mar 09, 2018 | 232.94 | 235.02 | 231.50 | 234.74 | 5,087,581 | +3.84(+1.66%) |
Mar 08, 2018 | 231.02 | 232.42 | 227.68 | 230.90 | 2,869,550 | +0.86(+0.37%) |
Mar 07, 2018 | 230.98 | 226.22 | 230.04 | 2,893,812 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.54 | 232.22 | 228.18 | 231.41 | 2,547,987 | +3.30(+1.45%) |
Mar 05, 2018 | 222.33 | 229.35 | 222.14 | 228.11 | 2,821,126 | +4.33(+1.94%) |
Mar 02, 2018 | 221.07 | 224.74 | 218.55 | 223.77 | 3,602,170 | +1.16(+0.52%) |