Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 163.30 | 163.41 | 161.13 | 161.29 | 2,987,424 | -4.31(-2.60%) |
May 30, 2019 | 166.24 | 167.37 | 164.40 | 165.60 | 2,130,567 | -0.60(-0.36%) |
May 29, 2019 | 165.93 | 166.73 | 163.43 | 166.20 | 3,130,228 | -1.41(-0.84%) |
May 28, 2019 | 168.93 | 170.09 | 166.64 | 167.60 | 3,454,505 | -2.21(-1.30%) |
May 24, 2019 | 169.72 | 170.75 | 168.65 | 169.81 | 1,860,861 | +0.91(+0.54%) |
May 23, 2019 | 169.81 | 169.81 | 166.79 | 168.91 | 3,618,814 | -3.12(-1.82%) |
May 22, 2019 | 173.72 | 174.63 | 171.98 | 172.03 | 2,758,188 | -3.16(-1.80%) |
May 21, 2019 | 174.79 | 175.37 | 174.21 | 175.19 | 2,645,443 | +1.64(+0.95%) |
May 20, 2019 | 173.41 | 174.02 | 172.07 | 173.54 | 2,822,472 | -0.17(-0.10%) |
May 17, 2019 | 172.72 | 175.17 | 172.72 | 173.71 | 2,191,596 | -1.50(-0.86%) |
May 16, 2019 | 173.01 | 175.97 | 173.00 | 175.22 | 2,282,235 | +2.41(+1.40%) |
May 15, 2019 | 171.26 | 173.85 | 170.18 | 172.81 | 2,581,280 | +0.11(+0.06%) |
May 14, 2019 | 171.56 | 174.33 | 171.49 | 172.70 | 2,799,687 | +1.15(+0.67%) |
May 13, 2019 | 174.12 | 174.12 | 170.69 | 171.55 | 4,097,397 | -6.23(-3.50%) |
May 10, 2019 | 176.83 | 177.82 | 175.08 | 177.78 | 2,375,034 | +0.37(+0.21%) |
May 09, 2019 | 175.54 | 177.93 | 174.13 | 177.41 | 2,652,161 | +0.60(+0.34%) |
May 08, 2019 | 177.20 | 178.79 | 176.67 | 176.81 | 2,065,796 | -1.48(-0.83%) |
May 07, 2019 | 178.91 | 179.49 | 176.86 | 178.29 | 3,227,156 | -3.34(-1.84%) |
May 06, 2019 | 178.44 | 182.11 | 177.48 | 181.63 | 2,191,202 | -0.96(-0.53%) |
May 03, 2019 | 181.26 | 183.67 | 180.96 | 182.59 | 2,156,704 | +2.23(+1.23%) |
May 02, 2019 | 179.87 | 181.44 | 178.72 | 180.36 | 1,721,362 | +0.23(+0.13%) |
May 01, 2019 | 181.60 | 183.37 | 179.52 | 180.13 | 2,252,041 | -1.05(-0.58%) |
Apr 30, 2019 | 182.08 | 183.00 | 179.62 | 181.18 | 2,083,756 | -0.88(-0.48%) |
Apr 29, 2019 | 179.05 | 183.01 | 178.85 | 182.06 | 3,404,414 | +3.38(+1.89%) |
Apr 26, 2019 | 177.49 | 178.72 | 176.25 | 178.68 | 1,753,799 | +1.48(+0.83%) |
Apr 25, 2019 | 175.71 | 178.22 | 175.18 | 177.20 | 2,358,426 | +0.76(+0.43%) |
Apr 24, 2019 | 178.61 | 179.07 | 175.74 | 176.45 | 5,235,334 | -3.17(-1.76%) |
Apr 23, 2019 | 179.71 | 180.54 | 178.38 | 179.62 | 2,410,777 | -0.41(-0.22%) |
Apr 22, 2019 | 180.48 | 180.89 | 179.62 | 180.02 | 1,808,001 | -1.15(-0.64%) |
Apr 18, 2019 | 182.21 | 182.89 | 180.50 | 181.17 | 3,266,652 | -1.75(-0.96%) |
Apr 17, 2019 | 177.70 | 183.45 | 177.54 | 182.92 | 4,767,025 | +5.33(+3.00%) |
Apr 16, 2019 | 175.64 | 178.56 | 175.30 | 177.59 | 5,515,545 | +1.70(+0.97%) |
Apr 15, 2019 | 179.59 | 181.02 | 175.71 | 175.89 | 7,519,524 | -6.98(-3.82%) |
Apr 12, 2019 | 182.13 | 184.74 | 181.58 | 182.87 | 5,792,505 | +4.41(+2.47%) |
Apr 11, 2019 | 179.69 | 180.77 | 177.35 | 178.46 | 3,184,976 | -0.13(-0.07%) |
Apr 10, 2019 | 177.56 | 178.76 | 176.21 | 178.59 | 2,167,291 | +2.08(+1.18%) |
Apr 09, 2019 | 177.05 | 177.37 | 174.97 | 176.52 | 2,728,706 | -1.69(-0.95%) |
Apr 08, 2019 | 178.43 | 179.17 | 177.01 | 178.21 | 2,149,839 | +0.14(+0.08%) |
Apr 05, 2019 | 178.95 | 180.81 | 177.78 | 178.07 | 2,781,348 | +0.13(+0.07%) |
Apr 04, 2019 | 176.68 | 179.75 | 176.41 | 177.93 | 2,934,911 | +1.20(+0.68%) |
Apr 03, 2019 | 175.31 | 176.93 | 174.69 | 176.73 | 3,667,037 | +2.96(+1.70%) |
Apr 02, 2019 | 172.66 | 174.00 | 171.93 | 173.77 | 2,553,332 | +0.67(+0.39%) |
Apr 01, 2019 | 170.69 | 174.29 | 170.35 | 173.10 | 4,048,860 | +4.18(+2.47%) |
Mar 29, 2019 | 169.53 | 169.91 | 168.18 | 168.93 | 2,992,176 | +0.71(+0.42%) |
Mar 28, 2019 | 167.82 | 168.85 | 166.55 | 168.21 | 2,662,871 | +1.01(+0.61%) |
Mar 27, 2019 | 167.70 | 168.59 | 166.06 | 167.20 | 2,663,840 | -0.58(-0.35%) |
Mar 26, 2019 | 167.20 | 169.29 | 166.02 | 167.78 | 3,307,181 | +1.92(+1.16%) |
Mar 25, 2019 | 166.58 | 168.45 | 164.09 | 165.86 | 4,263,334 | -0.40(-0.24%) |
Mar 22, 2019 | 169.52 | 170.44 | 165.22 | 166.26 | 6,481,705 | -4.94(-2.89%) |
Mar 21, 2019 | 169.72 | 172.06 | 168.71 | 171.20 | 4,582,002 | +0.23(+0.13%) |
Mar 20, 2019 | 176.26 | 176.26 | 170.67 | 170.97 | 5,715,780 | -5.98(-3.38%) |
Mar 19, 2019 | 180.27 | 181.65 | 176.66 | 176.96 | 3,732,782 | -1.19(-0.67%) |
Mar 18, 2019 | 175.25 | 179.36 | 175.02 | 178.15 | 3,813,217 | +3.70(+2.12%) |
Mar 15, 2019 | 173.47 | 174.96 | 173.20 | 174.44 | 3,392,808 | +0.69(+0.40%) |
Mar 14, 2019 | 173.61 | 174.65 | 173.07 | 173.75 | 1,684,734 | +0.19(+0.11%) |
Mar 13, 2019 | 173.99 | 175.03 | 172.91 | 173.55 | 2,164,581 | +0.55(+0.32%) |
Mar 12, 2019 | 172.45 | 173.68 | 172.18 | 173.01 | 2,246,901 | +0.58(+0.34%) |
Mar 11, 2019 | 173.53 | 175.07 | 172.22 | 172.43 | 3,032,540 | +0.64(+0.37%) |
Mar 08, 2019 | 167.53 | 172.25 | 166.92 | 171.78 | 3,594,544 | +2.17(+1.28%) |
Mar 07, 2019 | 169.93 | 170.21 | 167.24 | 169.61 | 4,055,002 | -1.73(-1.01%) |
Mar 06, 2019 | 172.37 | 173.82 | 171.16 | 171.34 | 2,553,417 | -1.11(-0.64%) |
Mar 05, 2019 | 172.32 | 172.61 | 169.81 | 172.45 | 2,657,930 | +0.02(+0.01%) |
Mar 04, 2019 | 174.93 | 176.70 | 170.82 | 172.44 | 3,049,984 | -1.95(-1.12%) |
Mar 01, 2019 | 174.87 | 177.24 | 173.71 | 174.39 | 2,933,076 | +1.32(+0.76%) |
Feb 28, 2019 | 174.25 | 174.56 | 172.46 | 173.07 | 3,369,007 | -1.23(-0.71%) |
Feb 27, 2019 | 174.65 | 175.88 | 173.44 | 174.30 | 2,050,529 | +0.00(+0.00%) |
Feb 26, 2019 | 173.92 | 175.75 | 172.24 | 174.30 | 2,850,866 | +0.22(+0.13%) |
Feb 25, 2019 | 173.51 | 176.58 | 173.26 | 174.08 | 3,458,343 | +2.32(+1.35%) |
Feb 22, 2019 | 172.28 | 173.29 | 171.06 | 171.76 | 2,997,299 | -0.32(-0.18%) |
Feb 21, 2019 | 174.36 | 174.78 | 170.93 | 172.07 | 3,179,105 | -1.96(-1.13%) |
Feb 20, 2019 | 174.15 | 174.65 | 173.08 | 174.04 | 2,585,445 | -0.06(-0.04%) |
Feb 19, 2019 | 172.34 | 174.44 | 171.42 | 174.10 | 2,913,624 | +0.15(+0.09%) |
Feb 15, 2019 | 169.31 | 174.29 | 169.22 | 173.95 | 3,498,029 | +5.23(+3.10%) |
Feb 14, 2019 | 168.44 | 170.12 | 166.01 | 168.72 | 3,268,494 | -1.89(-1.11%) |
Feb 13, 2019 | 171.69 | 174.19 | 170.53 | 170.61 | 3,144,776 | +0.17(+0.10%) |
Feb 12, 2019 | 169.17 | 171.45 | 169.13 | 170.44 | 2,728,849 | +2.77(+1.65%) |
Feb 11, 2019 | 169.03 | 169.41 | 167.44 | 167.67 | 2,346,727 | -0.30(-0.18%) |
Feb 08, 2019 | 168.01 | 168.80 | 164.94 | 167.97 | 3,146,674 | -1.23(-0.73%) |
Feb 07, 2019 | 171.13 | 171.65 | 167.42 | 169.19 | 3,363,638 | -3.11(-1.80%) |
Feb 06, 2019 | 172.79 | 174.44 | 171.61 | 172.30 | 2,354,216 | -1.22(-0.70%) |
Feb 05, 2019 | 173.62 | 174.67 | 172.51 | 173.52 | 2,968,099 | +0.25(+0.15%) |
Feb 04, 2019 | 171.58 | 173.30 | 170.70 | 173.27 | 2,734,320 | +1.03(+0.60%) |
Feb 01, 2019 | 173.51 | 174.95 | 172.23 | 172.23 | 3,622,298 | -1.29(-0.74%) |
Jan 31, 2019 | 175.35 | 177.32 | 172.59 | 173.52 | 6,393,732 | -3.92(-2.21%) |
Jan 30, 2019 | 176.05 | 178.15 | 174.96 | 177.44 | 3,164,655 | +1.73(+0.99%) |
Jan 29, 2019 | 174.39 | 176.99 | 173.40 | 175.70 | 3,073,145 | +0.68(+0.39%) |
Jan 28, 2019 | 173.50 | 175.33 | 172.72 | 175.02 | 2,703,350 | -0.89(-0.51%) |
Jan 25, 2019 | 175.12 | 176.31 | 174.76 | 175.91 | 3,737,666 | +2.58(+1.49%) |
Jan 24, 2019 | 171.95 | 174.98 | 171.55 | 173.34 | 3,003,246 | +0.79(+0.46%) |
Jan 23, 2019 | 173.12 | 173.59 | 170.47 | 172.55 | 3,891,692 | -0.68(-0.39%) |
Jan 22, 2019 | 175.70 | 176.55 | 171.69 | 173.23 | 5,299,811 | -4.26(-2.40%) |
Jan 18, 2019 | 175.60 | 177.89 | 172.56 | 177.49 | 6,448,428 | +3.02(+1.73%) |
Jan 17, 2019 | 171.72 | 175.09 | 168.98 | 174.47 | 9,329,060 | +1.76(+1.02%) |
Jan 16, 2019 | 163.87 | 173.64 | 162.65 | 172.71 | 17,303,398 | +15.05(+9.54%) |
Jan 15, 2019 | 156.27 | 157.73 | 154.58 | 157.66 | 3,317,699 | +1.04(+0.67%) |
Jan 14, 2019 | 152.94 | 157.34 | 152.57 | 156.62 | 3,830,514 | +1.57(+1.01%) |
Jan 11, 2019 | 153.44 | 155.14 | 151.09 | 155.05 | 3,632,226 | +0.81(+0.53%) |
Jan 10, 2019 | 153.94 | 156.05 | 153.79 | 154.23 | 3,203,811 | -0.41(-0.27%) |
Jan 09, 2019 | 154.32 | 155.71 | 153.28 | 154.65 | 3,790,139 | +0.96(+0.63%) |
Jan 08, 2019 | 155.79 | 156.07 | 151.52 | 153.68 | 3,071,717 | -0.57(-0.37%) |
Jan 07, 2019 | 153.56 | 155.83 | 150.96 | 154.25 | 3,595,660 | +0.85(+0.55%) |
Jan 04, 2019 | 151.59 | 154.23 | 149.94 | 153.40 | 4,322,954 | +4.86(+3.27%) |
Jan 03, 2019 | 149.55 | 150.53 | 147.48 | 148.54 | 4,667,208 | -2.21(-1.47%) |
Jan 02, 2019 | 144.01 | 150.95 | 143.15 | 150.75 | 4,557,171 | +4.36(+2.98%) |
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%) |