Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 209.56 | 211.52 | 207.41 | 211.05 | 1,038,864 | +7.94(+3.91%) |
May 30, 2019 | 203.11 | 205.82 | 200.96 | 203.11 | 1,085,495 | -1.40(-0.69%) |
May 29, 2019 | 203.57 | 208.15 | 202.36 | 204.51 | 1,027,830 | +4.11(+2.05%) |
May 28, 2019 | 194.42 | 200.59 | 192.27 | 200.40 | 610,407 | +5.23(+2.68%) |
May 24, 2019 | 193.21 | 196.57 | 192.18 | 195.17 | 623,701 | -0.75(-0.38%) |
May 23, 2019 | 194.33 | 199.47 | 194.23 | 195.91 | 1,191,036 | +6.54(+3.45%) |
May 22, 2019 | 189.75 | 190.31 | 187.23 | 189.38 | 520,493 | +1.59(+0.85%) |
May 21, 2019 | 189.09 | 189.56 | 186.66 | 187.79 | 608,194 | -5.04(-2.62%) |
May 20, 2019 | 192.55 | 194.42 | 189.84 | 192.83 | 870,276 | +3.83(+2.03%) |
May 17, 2019 | 190.31 | 190.31 | 183.63 | 189.00 | 1,057,317 | +3.74(+2.02%) |
May 16, 2019 | 188.91 | 189.00 | 182.18 | 185.26 | 1,008,517 | -5.32(-2.79%) |
May 15, 2019 | 197.69 | 198.06 | 189.00 | 190.59 | 1,083,639 | -3.36(-1.73%) |
May 14, 2019 | 196.66 | 197.04 | 190.12 | 193.95 | 934,103 | -4.95(-2.49%) |
May 13, 2019 | 196.19 | 200.87 | 194.05 | 198.90 | 1,674,866 | +13.83(+7.47%) |
May 10, 2019 | 189.84 | 196.47 | 183.49 | 185.08 | 1,356,762 | -2.43(-1.30%) |
May 09, 2019 | 190.68 | 194.33 | 186.48 | 187.51 | 1,665,471 | +1.68(+0.91%) |
May 08, 2019 | 185.92 | 187.32 | 182.37 | 185.82 | 1,161,561 | +0.65(+0.35%) |
May 07, 2019 | 181.25 | 189.00 | 179.84 | 185.17 | 1,353,483 | +8.97(+5.09%) |
May 06, 2019 | 182.74 | 183.21 | 175.36 | 176.20 | 781,670 | +2.15(+1.23%) |
May 03, 2019 | 176.39 | 176.76 | 173.49 | 174.05 | 516,172 | -5.14(-2.87%) |
May 02, 2019 | 178.54 | 182.27 | 176.48 | 179.19 | 1,019,547 | +1.31(+0.74%) |
May 01, 2019 | 172.75 | 177.98 | 172.47 | 177.88 | 665,473 | +3.83(+2.20%) |
Apr 30, 2019 | 174.99 | 177.79 | 173.49 | 174.05 | 417,278 | -0.37(-0.21%) |
Apr 29, 2019 | 174.89 | 175.08 | 173.21 | 174.43 | 306,332 | -0.47(-0.27%) |
Apr 26, 2019 | 177.32 | 178.97 | 174.89 | 174.89 | 426,668 | -2.62(-1.47%) |
Apr 25, 2019 | 177.32 | 179.84 | 176.11 | 177.51 | 444,497 | +0.56(+0.32%) |
Apr 24, 2019 | 176.11 | 177.32 | 175.36 | 176.95 | 283,311 | +1.03(+0.58%) |
Apr 23, 2019 | 180.03 | 180.41 | 175.36 | 175.92 | 474,487 | -4.77(-2.64%) |
Apr 22, 2019 | 182.74 | 182.93 | 180.41 | 180.69 | 324,663 | -0.47(-0.26%) |
Apr 18, 2019 | 180.87 | 183.68 | 180.50 | 181.15 | 572,784 | -0.84(-0.46%) |
Apr 17, 2019 | 178.35 | 182.93 | 178.26 | 181.99 | 451,215 | +1.40(+0.78%) |
Apr 16, 2019 | 179.19 | 181.81 | 179.10 | 180.59 | 363,005 | -0.28(-0.15%) |
Apr 15, 2019 | 180.31 | 182.65 | 180.22 | 180.87 | 336,150 | +0.37(+0.21%) |
Apr 12, 2019 | 180.78 | 182.27 | 179.94 | 180.50 | 454,530 | -3.55(-1.93%) |
Apr 11, 2019 | 183.02 | 185.36 | 183.02 | 184.05 | 393,176 | +0.09(+0.05%) |
Apr 10, 2019 | 184.89 | 185.82 | 183.77 | 183.96 | 424,372 | -1.78(-0.96%) |
Apr 09, 2019 | 185.17 | 186.95 | 184.33 | 185.73 | 617,122 | +2.90(+1.58%) |
Apr 08, 2019 | 184.42 | 185.64 | 182.65 | 182.84 | 475,048 | -0.56(-0.31%) |
Apr 05, 2019 | 184.52 | 185.17 | 183.21 | 183.40 | 629,438 | -2.43(-1.31%) |
Apr 04, 2019 | 186.66 | 188.25 | 185.36 | 185.82 | 470,383 | -1.21(-0.65%) |
Apr 03, 2019 | 185.54 | 188.63 | 184.70 | 187.04 | 684,888 | -1.03(-0.55%) |
Apr 02, 2019 | 188.16 | 189.84 | 187.69 | 188.07 | 429,551 | -0.19(-0.10%) |
Apr 01, 2019 | 190.68 | 191.34 | 187.79 | 188.25 | 552,655 | -6.63(-3.40%) |
Mar 29, 2019 | 195.45 | 198.16 | 194.51 | 194.89 | 772,803 | -3.27(-1.65%) |
Mar 28, 2019 | 199.84 | 202.55 | 197.97 | 198.16 | 841,807 | -2.80(-1.39%) |
Mar 27, 2019 | 197.97 | 204.86 | 196.66 | 200.96 | 1,128,606 | +2.15(+1.08%) |
Mar 26, 2019 | 198.34 | 201.43 | 195.73 | 198.81 | 886,619 | -3.74(-1.84%) |
Mar 25, 2019 | 202.92 | 205.54 | 200.03 | 202.55 | 1,393,620 | +0.65(+0.32%) |
Mar 22, 2019 | 194.14 | 202.08 | 192.83 | 201.89 | 1,409,574 | +10.93(+5.72%) |
Mar 21, 2019 | 199.56 | 199.56 | 189.94 | 190.96 | 827,358 | -6.63(-3.36%) |
Mar 20, 2019 | 196.29 | 200.12 | 193.39 | 197.60 | 1,057,891 | +2.24(+1.15%) |
Mar 19, 2019 | 193.49 | 197.69 | 191.52 | 195.35 | 774,430 | -0.26(-0.13%) |
Mar 18, 2019 | 197.29 | 197.94 | 195.06 | 195.61 | 518,637 | -2.05(-1.04%) |
Mar 15, 2019 | 199.71 | 199.90 | 195.99 | 197.66 | 708,515 | -2.89(-1.44%) |
Mar 14, 2019 | 200.37 | 201.76 | 199.26 | 200.55 | 638,155 | +0.28(+0.14%) |
Mar 13, 2019 | 202.13 | 202.51 | 197.94 | 200.27 | 636,818 | -4.00(-1.96%) |
Mar 12, 2019 | 205.12 | 205.58 | 202.97 | 204.28 | 508,499 | -2.05(-0.99%) |
Mar 11, 2019 | 214.06 | 214.15 | 206.14 | 206.33 | 605,279 | -9.41(-4.36%) |
Mar 08, 2019 | 219.74 | 220.76 | 215.55 | 215.74 | 950,180 | +1.30(+0.61%) |
Mar 07, 2019 | 210.61 | 216.76 | 210.24 | 214.43 | 1,286,804 | +5.12(+2.45%) |
Mar 06, 2019 | 205.21 | 210.05 | 205.12 | 209.31 | 573,590 | +4.00(+1.95%) |
Mar 05, 2019 | 204.46 | 206.79 | 203.81 | 205.30 | 455,398 | +0.65(+0.32%) |
Mar 04, 2019 | 199.71 | 210.05 | 199.15 | 204.65 | 899,453 | +2.61(+1.29%) |
Mar 01, 2019 | 202.13 | 205.86 | 201.30 | 202.04 | 449,030 | -4.38(-2.12%) |
Feb 28, 2019 | 205.49 | 206.79 | 204.37 | 206.42 | 488,083 | +1.49(+0.73%) |
Feb 27, 2019 | 206.23 | 208.66 | 203.91 | 204.93 | 626,826 | +0.37(+0.18%) |
Feb 26, 2019 | 204.93 | 205.40 | 202.32 | 204.56 | 538,159 | +0.65(+0.32%) |
Feb 25, 2019 | 201.48 | 204.18 | 200.09 | 203.91 | 569,804 | -1.02(-0.50%) |
Feb 22, 2019 | 207.16 | 207.72 | 204.28 | 204.93 | 554,194 | -3.54(-1.70%) |
Feb 21, 2019 | 207.82 | 210.98 | 207.07 | 208.47 | 591,862 | +2.33(+1.13%) |
Feb 20, 2019 | 207.63 | 208.94 | 205.21 | 206.14 | 520,190 | -1.49(-0.72%) |
Feb 19, 2019 | 210.52 | 210.52 | 205.86 | 207.63 | 385,390 | -0.93(-0.45%) |
Feb 15, 2019 | 210.98 | 211.45 | 208.47 | 208.56 | 578,230 | -6.61(-3.07%) |
Feb 14, 2019 | 216.95 | 219.00 | 212.57 | 215.18 | 1,015,366 | +1.21(+0.57%) |
Feb 13, 2019 | 213.97 | 214.99 | 211.64 | 213.97 | 462,640 | -2.14(-0.99%) |
Feb 12, 2019 | 220.11 | 220.30 | 214.90 | 216.11 | 545,779 | -8.38(-3.73%) |
Feb 11, 2019 | 223.19 | 225.98 | 222.44 | 224.49 | 433,118 | -0.28(-0.12%) |
Feb 08, 2019 | 229.43 | 231.48 | 224.68 | 224.77 | 671,124 | -0.84(-0.37%) |
Feb 07, 2019 | 223.93 | 230.08 | 222.16 | 225.61 | 1,119,453 | +6.43(+2.93%) |
Feb 06, 2019 | 219.27 | 221.23 | 217.97 | 219.18 | 465,784 | +0.84(+0.38%) |
Feb 05, 2019 | 220.11 | 221.32 | 217.60 | 218.34 | 529,038 | -2.79(-1.26%) |
Feb 04, 2019 | 225.79 | 227.66 | 221.04 | 221.14 | 404,824 | -4.66(-2.06%) |
Feb 01, 2019 | 225.70 | 227.94 | 222.91 | 225.79 | 477,811 | -0.28(-0.12%) |
Jan 31, 2019 | 232.41 | 232.87 | 224.77 | 226.07 | 558,157 | -5.68(-2.45%) |
Jan 30, 2019 | 238.84 | 241.26 | 229.43 | 231.76 | 790,526 | -11.74(-4.82%) |
Jan 29, 2019 | 242.38 | 246.19 | 240.61 | 243.49 | 396,723 | +0.84(+0.35%) |
Jan 28, 2019 | 243.59 | 247.87 | 242.38 | 242.66 | 594,651 | +5.59(+2.36%) |
Jan 25, 2019 | 237.44 | 238.74 | 234.64 | 237.07 | 515,890 | -5.78(-2.38%) |
Jan 24, 2019 | 244.15 | 247.22 | 241.35 | 242.84 | 533,488 | -0.75(-0.31%) |
Jan 23, 2019 | 241.63 | 251.04 | 239.58 | 243.59 | 787,250 | -1.12(-0.46%) |
Jan 22, 2019 | 239.67 | 249.55 | 239.12 | 244.70 | 861,444 | +9.31(+3.96%) |
Jan 18, 2019 | 239.49 | 241.91 | 233.90 | 235.39 | 689,030 | -9.59(-3.92%) |
Jan 17, 2019 | 253.55 | 253.55 | 242.10 | 244.98 | 783,264 | -5.77(-2.30%) |
Jan 16, 2019 | 251.04 | 251.60 | 247.69 | 250.76 | 503,812 | -1.68(-0.66%) |
Jan 15, 2019 | 259.89 | 259.98 | 251.32 | 252.44 | 528,626 | -8.66(-3.32%) |
Jan 14, 2019 | 262.96 | 264.08 | 258.49 | 261.10 | 486,614 | +4.56(+1.78%) |
Jan 11, 2019 | 260.35 | 262.22 | 256.53 | 256.53 | 438,767 | +0.19(+0.07%) |
Jan 10, 2019 | 264.55 | 266.69 | 255.79 | 256.35 | 832,901 | -3.07(-1.18%) |
Jan 09, 2019 | 260.63 | 264.73 | 256.44 | 259.42 | 667,664 | -3.63(-1.38%) |
Jan 08, 2019 | 262.77 | 271.72 | 261.10 | 263.06 | 608,744 | -7.55(-2.79%) |
Jan 07, 2019 | 276.00 | 279.36 | 265.38 | 270.60 | 544,642 | -6.33(-2.29%) |
Jan 04, 2019 | 295.10 | 296.77 | 274.33 | 276.93 | 1,190,761 | -31.58(-10.24%) |
Jan 03, 2019 | 293.89 | 309.63 | 292.86 | 308.51 | 1,203,614 | +21.61(+7.53%) |
Jan 02, 2019 | 301.43 | 301.81 | 283.73 | 286.90 | 933,452 | +0.09(+0.03%) |
Dec 31, 2018 | 289.51 | 296.68 | 286.81 | 286.81 | 757,673 | -8.76(-2.96%) |
Dec 28, 2018 | 289.23 | 300.22 | 282.90 | 295.56 | 1,224,363 | +1.96(+0.67%) |
Dec 27, 2018 | 314.38 | 328.07 | 293.61 | 293.61 | 928,522 | -7.16(-2.38%) |
Dec 26, 2018 | 347.47 | 357.41 | 300.76 | 300.76 | 1,195,413 | -53.58(-15.12%) |
Dec 24, 2018 | 336.05 | 354.99 | 330.38 | 354.34 | 940,403 | +25.91(+7.89%) |
Dec 21, 2018 | 306.15 | 331.22 | 294.63 | 328.44 | 1,560,734 | +18.66(+6.03%) |
Dec 20, 2018 | 299.83 | 318.22 | 293.52 | 309.77 | 1,456,756 | +14.21(+4.81%) |
Dec 19, 2018 | 281.63 | 301.04 | 267.99 | 295.56 | 1,336,968 | +13.74(+4.88%) |
Dec 18, 2018 | 274.86 | 287.76 | 272.54 | 281.82 | 870,368 | +1.21(+0.43%) |
Dec 17, 2018 | 268.73 | 286.65 | 264.92 | 280.61 | 889,753 | +15.51(+5.85%) |
Dec 14, 2018 | 258.42 | 267.06 | 255.17 | 265.11 | 842,349 | +13.74(+5.47%) |
Dec 13, 2018 | 248.02 | 254.71 | 245.14 | 251.36 | 887,460 | +0.74(+0.30%) |
Dec 12, 2018 | 244.96 | 251.09 | 240.69 | 250.62 | 774,223 | -3.90(-1.53%) |
Dec 11, 2018 | 244.49 | 259.35 | 243.75 | 254.52 | 891,674 | -0.28(-0.11%) |
Dec 10, 2018 | 256.84 | 270.58 | 251.55 | 254.80 | 1,100,703 | -1.21(-0.47%) |
Dec 07, 2018 | 240.41 | 258.42 | 235.67 | 256.01 | 1,208,741 | +17.18(+7.19%) |
Dec 06, 2018 | 249.41 | 258.79 | 238.83 | 238.83 | 1,295,952 | +1.49(+0.63%) |
Dec 04, 2018 | 219.14 | 238.87 | 218.03 | 237.34 | 1,089,417 | +20.43(+9.42%) |
Dec 03, 2018 | 214.41 | 221.09 | 214.03 | 216.91 | 477,426 | -8.36(-3.71%) |
Nov 30, 2018 | 230.47 | 231.12 | 224.06 | 225.27 | 421,454 | -4.55(-1.98%) |
Nov 29, 2018 | 230.47 | 233.72 | 225.83 | 229.82 | 457,020 | +1.39(+0.61%) |
Nov 28, 2018 | 241.89 | 244.84 | 228.34 | 228.43 | 705,674 | -16.90(-6.89%) |
Nov 27, 2018 | 251.09 | 252.85 | 245.33 | 245.33 | 488,610 | -2.32(-0.94%) |
Nov 26, 2018 | 252.57 | 253.96 | 247.46 | 247.65 | 570,817 | -12.26(-4.72%) |
Nov 23, 2018 | 260.46 | 260.74 | 255.54 | 259.91 | 278,557 | +5.20(+2.04%) |
Nov 21, 2018 | 254.71 | 254.71 | 254.71 | 0 | -2.32(-0.90%) | |
Nov 20, 2018 | 253.96 | 260.00 | 249.51 | 257.03 | 982,171 | +15.32(+6.34%) |
Nov 19, 2018 | 233.53 | 246.26 | 232.88 | 241.71 | 785,982 | +9.84(+4.25%) |
Nov 16, 2018 | 237.06 | 238.36 | 229.36 | 231.86 | 809,492 | -1.86(-0.79%) |
Nov 15, 2018 | 245.05 | 249.69 | 232.24 | 233.72 | 1,165,935 | -7.24(-3.01%) |
Nov 14, 2018 | 230.56 | 245.61 | 229.63 | 240.96 | 897,703 | +4.64(+1.96%) |
Nov 13, 2018 | 233.44 | 238.27 | 227.69 | 236.32 | 832,896 | +1.30(+0.55%) |
Nov 12, 2018 | 223.78 | 236.13 | 223.13 | 235.02 | 762,801 | +13.00(+5.86%) |
Nov 09, 2018 | 219.42 | 225.92 | 218.86 | 222.02 | 610,606 | +6.04(+2.79%) |
Nov 08, 2018 | 216.73 | 218.86 | 214.22 | 215.99 | 552,758 | +1.11(+0.52%) |
Nov 07, 2018 | 223.41 | 224.44 | 214.41 | 214.87 | 709,524 | -14.49(-6.32%) |
Nov 06, 2018 | 234.00 | 234.09 | 228.89 | 229.36 | 324,207 | -4.46(-1.91%) |
Nov 05, 2018 | 236.41 | 239.01 | 232.05 | 233.81 | 498,471 | -3.71(-1.56%) |
Nov 02, 2018 | 230.01 | 243.47 | 229.17 | 237.53 | 878,028 | +4.27(+1.83%) |
Nov 01, 2018 | 238.36 | 241.61 | 232.79 | 233.26 | 788,744 | -7.52(-3.12%) |
Oct 31, 2018 | 240.69 | 242.36 | 233.81 | 240.78 | 975,110 | -7.80(-3.14%) |
Oct 30, 2018 | 261.11 | 262.51 | 247.84 | 248.58 | 1,258,730 | -11.98(-4.60%) |
Oct 29, 2018 | 246.07 | 271.98 | 241.99 | 260.56 | 1,423,730 | +4.46(+1.74%) |
Oct 26, 2018 | 254.61 | 264.27 | 246.81 | 256.10 | 2,277,665 | +13.19(+5.43%) |
Oct 25, 2018 | 251.27 | 254.34 | 238.18 | 242.91 | 1,132,487 | -14.30(-5.56%) |
Oct 24, 2018 | 236.41 | 258.51 | 235.21 | 257.21 | 1,479,344 | +21.45(+9.10%) |
Oct 23, 2018 | 242.45 | 248.11 | 232.33 | 235.76 | 1,432,894 | +3.90(+1.68%) |
Oct 22, 2018 | 227.13 | 233.44 | 226.20 | 231.86 | 607,994 | +2.97(+1.30%) |
Oct 19, 2018 | 226.57 | 230.75 | 221.28 | 228.89 | 728,281 | +0.93(+0.41%) |
Oct 18, 2018 | 221.37 | 231.68 | 219.70 | 227.96 | 1,078,858 | +9.01(+4.11%) |
Oct 17, 2018 | 218.68 | 225.46 | 217.10 | 218.96 | 699,074 | +0.19(+0.09%) |
Oct 16, 2018 | 228.71 | 229.82 | 217.75 | 218.77 | 690,638 | -15.14(-6.47%) |
Oct 15, 2018 | 231.31 | 234.37 | 227.69 | 233.91 | 680,864 | +3.72(+1.61%) |
Oct 12, 2018 | 227.96 | 239.80 | 227.31 | 230.19 | 1,459,987 | -9.56(-3.99%) |
Oct 11, 2018 | 227.96 | 244.59 | 223.69 | 239.76 | 3,497,883 | +14.02(+6.21%) |
Oct 10, 2018 | 206.98 | 226.11 | 206.79 | 225.74 | 1,322,848 | +20.24(+9.85%) |
Oct 09, 2018 | 205.68 | 206.88 | 202.52 | 205.49 | 383,401 | +0.83(+0.41%) |
Oct 08, 2018 | 206.33 | 209.67 | 203.82 | 204.66 | 545,813 | +0.28(+0.14%) |
Oct 05, 2018 | 200.85 | 208.00 | 199.50 | 204.38 | 526,045 | +3.25(+1.62%) |
Oct 04, 2018 | 197.69 | 204.75 | 197.60 | 201.13 | 541,071 | +4.74(+2.41%) |
Oct 03, 2018 | 194.63 | 197.32 | 193.42 | 196.39 | 241,094 | -0.47(-0.24%) |
Oct 02, 2018 | 196.86 | 197.60 | 195.19 | 196.86 | 263,222 | +0.47(+0.24%) |
Oct 01, 2018 | 195.46 | 197.97 | 193.98 | 196.39 | 244,076 | -2.41(-1.21%) |
Sep 28, 2018 | 199.83 | 200.01 | 197.32 | 198.81 | 250,826 | +0.28(+0.14%) |
Sep 27, 2018 | 198.81 | 199.55 | 195.84 | 198.53 | 235,799 | -1.58(-0.79%) |
Sep 26, 2018 | 197.97 | 200.85 | 195.19 | 200.11 | 310,516 | +1.95(+0.98%) |
Sep 25, 2018 | 196.39 | 198.62 | 196.30 | 198.16 | 126,888 | +0.72(+0.37%) |
Sep 24, 2018 | 196.97 | 198.82 | 196.60 | 197.44 | 226,844 | +1.76(+0.90%) |
Sep 21, 2018 | 193.45 | 195.95 | 193.08 | 195.68 | 322,162 | +0.56(+0.28%) |
Sep 20, 2018 | 196.97 | 197.16 | 194.19 | 195.12 | 425,442 | -4.54(-2.27%) |
Sep 19, 2018 | 200.40 | 200.59 | 198.82 | 199.66 | 269,966 | -0.74(-0.37%) |
Sep 18, 2018 | 203.18 | 203.18 | 199.01 | 200.40 | 362,741 | -3.43(-1.68%) |
Sep 17, 2018 | 200.68 | 204.29 | 200.59 | 203.83 | 264,187 | +3.52(+1.76%) |
Sep 14, 2018 | 199.94 | 202.25 | 199.66 | 200.31 | 185,539 | -0.19(-0.09%) |
Sep 13, 2018 | 201.51 | 202.07 | 199.94 | 200.49 | 267,654 | -3.43(-1.68%) |
Sep 12, 2018 | 203.92 | 205.87 | 202.44 | 203.92 | 328,255 | +0.09(+0.05%) |
Sep 11, 2018 | 207.63 | 208.54 | 202.99 | 203.83 | 207,533 | -2.22(-1.08%) |
Sep 10, 2018 | 204.75 | 206.61 | 204.02 | 206.05 | 176,194 | -1.02(-0.49%) |
Sep 07, 2018 | 208.46 | 209.11 | 204.75 | 207.07 | 360,651 | +1.39(+0.68%) |
Sep 06, 2018 | 203.83 | 208.28 | 203.09 | 205.68 | 347,391 | +1.95(+0.96%) |
Sep 05, 2018 | 202.99 | 206.29 | 202.62 | 203.74 | 321,896 | +1.58(+0.78%) |
Sep 04, 2018 | 202.34 | 204.66 | 201.51 | 202.16 | 328,695 | +0.93(+0.46%) |
Aug 31, 2018 | 201.23 | 201.23 | 201.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 199.84 | 202.44 | 198.92 | 201.23 | 382,111 | +2.59(+1.31%) |
Aug 29, 2018 | 201.33 | 201.88 | 197.99 | 198.64 | 282,095 | -3.34(-1.65%) |
Aug 28, 2018 | 201.05 | 202.99 | 200.77 | 201.97 | 199,848 | -0.19(-0.09%) |
Aug 27, 2018 | 204.20 | 204.43 | 201.97 | 202.16 | 297,300 | -5.00(-2.42%) |
Aug 24, 2018 | 209.20 | 209.48 | 206.61 | 207.16 | 299,301 | -3.71(-1.76%) |
Aug 23, 2018 | 210.22 | 211.43 | 208.18 | 210.87 | 265,487 | +1.11(+0.53%) |
Aug 22, 2018 | 210.41 | 211.05 | 208.46 | 209.76 | 233,225 | +0.28(+0.13%) |
Aug 21, 2018 | 209.85 | 209.85 | 207.26 | 209.48 | 237,943 | -1.11(-0.53%) |
Aug 20, 2018 | 210.87 | 212.17 | 210.13 | 210.59 | 180,706 | -1.57(-0.74%) |
Aug 17, 2018 | 214.95 | 215.92 | 211.00 | 212.17 | 274,109 | -2.13(-0.99%) |
Aug 16, 2018 | 215.87 | 215.87 | 212.05 | 214.30 | 302,700 | -5.28(-2.41%) |
Aug 15, 2018 | 218.28 | 223.19 | 218.00 | 219.58 | 531,063 | +4.72(+2.20%) |
Aug 14, 2018 | 217.17 | 218.00 | 214.11 | 214.85 | 219,601 | -4.17(-1.90%) |
Aug 13, 2018 | 215.78 | 219.58 | 214.14 | 219.02 | 321,502 | +2.69(+1.24%) |
Aug 10, 2018 | 215.87 | 218.10 | 214.48 | 216.34 | 352,869 | +4.17(+1.96%) |
Aug 09, 2018 | 210.96 | 212.44 | 210.03 | 212.17 | 151,819 | +1.02(+0.48%) |
Aug 08, 2018 | 211.33 | 212.26 | 210.13 | 211.15 | 154,261 | +0.19(+0.09%) |
Aug 07, 2018 | 211.24 | 211.52 | 209.85 | 210.96 | 168,998 | -1.85(-0.87%) |
Aug 06, 2018 | 215.59 | 216.06 | 212.07 | 212.81 | 189,360 | -2.22(-1.03%) |
Aug 03, 2018 | 217.45 | 218.10 | 215.04 | 215.04 | 173,266 | -2.96(-1.36%) |
Aug 02, 2018 | 224.95 | 225.51 | 217.45 | 218.00 | 296,579 | -3.43(-1.55%) |
Aug 01, 2018 | 219.95 | 223.19 | 218.47 | 221.43 | 219,968 | +0.83(+0.38%) |
Jul 31, 2018 | 221.34 | 222.63 | 218.65 | 220.60 | 335,421 | -3.06(-1.37%) |
Jul 30, 2018 | 220.04 | 224.95 | 219.49 | 223.66 | 336,880 | +3.80(+1.73%) |
Jul 27, 2018 | 214.76 | 222.45 | 214.67 | 219.86 | 414,370 | +4.17(+1.93%) |
Jul 26, 2018 | 215.87 | 216.10 | 213.74 | 215.69 | 226,547 | +1.95(+0.91%) |
Jul 25, 2018 | 220.04 | 220.41 | 213.19 | 213.74 | 319,629 | -6.11(-2.78%) |
Jul 24, 2018 | 219.30 | 221.93 | 217.35 | 219.86 | 362,456 | -2.87(-1.29%) |
Jul 23, 2018 | 224.67 | 225.60 | 222.45 | 222.73 | 181,607 | -1.39(-0.62%) |
Jul 20, 2018 | 223.84 | 224.50 | 222.17 | 224.12 | 184,403 | +0.74(+0.33%) |
Jul 19, 2018 | 222.45 | 224.49 | 221.62 | 223.38 | 247,505 | +2.69(+1.22%) |
Jul 18, 2018 | 221.80 | 223.10 | 220.41 | 220.69 | 199,826 | -1.11(-0.50%) |
Jul 17, 2018 | 226.90 | 226.99 | 220.97 | 221.80 | 201,739 | -2.78(-1.24%) |
Jul 16, 2018 | 223.93 | 225.92 | 223.56 | 224.58 | 153,385 | +0.56(+0.25%) |
Jul 13, 2018 | 225.14 | 226.34 | 223.19 | 224.03 | 242,848 | -0.65(-0.29%) |
Jul 12, 2018 | 227.08 | 228.75 | 224.35 | 224.67 | 313,713 | -5.74(-2.49%) |
Jul 11, 2018 | 230.14 | 231.48 | 227.82 | 230.42 | 409,988 | +4.45(+1.97%) |
Jul 10, 2018 | 226.99 | 227.82 | 225.45 | 225.97 | 369,655 | -2.13(-0.93%) |
Jul 09, 2018 | 231.44 | 231.71 | 228.10 | 228.10 | 315,199 | -6.58(-2.80%) |
Jul 06, 2018 | 240.61 | 241.54 | 233.38 | 234.68 | 454,246 | -5.74(-2.39%) |
Jul 05, 2018 | 246.22 | 240.24 | 240.42 | 393,921 | -6.02(-2.44%) | |
Jul 03, 2018 | 246.45 | 246.45 | 246.45 | 0 | +2.87(+1.18%) | |
Jul 02, 2018 | 250.25 | 250.84 | 243.15 | 243.57 | 366,050 | -1.67(-0.68%) |
Jun 29, 2018 | 242.83 | 245.52 | 238.76 | 245.24 | 345,268 | -0.83(-0.34%) |
Jun 28, 2018 | 250.80 | 252.88 | 243.85 | 246.08 | 606,978 | -4.45(-1.78%) |
Jun 27, 2018 | 242.56 | 250.75 | 238.25 | 250.52 | 613,112 | +6.02(+2.46%) |
Jun 26, 2018 | 244.22 | 246.45 | 241.63 | 244.50 | 269,955 | -1.20(-0.49%) |
Jun 25, 2018 | 239.59 | 250.71 | 239.17 | 245.71 | 809,354 | +9.64(+4.08%) |
Jun 22, 2018 | 233.66 | 236.81 | 233.38 | 236.07 | 221,996 | -1.30(-0.55%) |
Jun 21, 2018 | 233.10 | 238.76 | 233.01 | 237.37 | 324,537 | +4.72(+2.03%) |
Jun 20, 2018 | 231.99 | 233.85 | 230.97 | 232.64 | 231,374 | -1.39(-0.59%) |
Jun 19, 2018 | 239.03 | 233.38 | 234.03 | 348,895 | +2.78(+1.20%) | |
Jun 18, 2018 | 234.12 | 235.51 | 231.07 | 231.25 | 263,142 | +1.39(+0.60%) |
Jun 15, 2018 | 234.32 | 229.07 | 229.86 | 359,657 | +0.93(+0.40%) | |
Jun 14, 2018 | 228.56 | 230.70 | 227.45 | 228.94 | 301,946 | -2.04(-0.88%) |
Jun 13, 2018 | 227.73 | 231.16 | 227.08 | 230.97 | 267,852 | +2.78(+1.22%) |
Jun 12, 2018 | 228.01 | 230.14 | 227.45 | 228.19 | 218,956 | -0.93(-0.40%) |
Jun 11, 2018 | 229.49 | 229.95 | 227.27 | 229.12 | 210,996 | -1.11(-0.48%) |
Jun 08, 2018 | 233.57 | 233.99 | 230.05 | 230.23 | 283,385 | -2.04(-0.88%) |
Jun 07, 2018 | 230.70 | 234.68 | 229.82 | 232.27 | 407,793 | +0.65(+0.28%) |
Jun 06, 2018 | 237.92 | 231.62 | 231.62 | 309,744 | -6.02(-2.53%) | |
Jun 05, 2018 | 238.11 | 240.24 | 236.72 | 237.65 | 214,020 | -0.55(-0.23%) |
Jun 04, 2018 | 239.31 | 239.96 | 237.55 | 238.20 | 250,575 | -3.43(-1.42%) |