Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 215.39 | 217.68 | 213.65 | 214.19 | 2,607,281 | -4.24(-1.94%) |
May 30, 2019 | 216.76 | 219.05 | 216.31 | 218.43 | 2,033,661 | +2.13(+0.98%) |
May 29, 2019 | 215.13 | 218.22 | 214.14 | 216.31 | 3,304,859 | -0.31(-0.14%) |
May 28, 2019 | 218.39 | 219.38 | 212.88 | 216.61 | 7,276,989 | -1.24(-0.57%) |
May 24, 2019 | 223.61 | 226.20 | 217.68 | 217.85 | 3,285,153 | -3.53(-1.60%) |
May 23, 2019 | 225.21 | 225.98 | 219.75 | 221.39 | 5,475,492 | -7.77(-3.39%) |
May 22, 2019 | 230.23 | 234.13 | 228.94 | 229.16 | 3,736,298 | -5.20(-2.22%) |
May 21, 2019 | 235.86 | 238.15 | 233.78 | 234.36 | 2,944,046 | +1.40(+0.60%) |
May 20, 2019 | 236.63 | 238.29 | 228.66 | 232.96 | 7,644,659 | -13.80(-5.59%) |
May 17, 2019 | 249.21 | 249.88 | 245.49 | 246.75 | 4,592,847 | -6.30(-2.49%) |
May 16, 2019 | 255.15 | 258.00 | 250.85 | 253.05 | 4,021,191 | -6.03(-2.33%) |
May 15, 2019 | 255.59 | 261.97 | 254.18 | 259.08 | 2,134,163 | +2.02(+0.79%) |
May 14, 2019 | 251.69 | 259.27 | 251.51 | 257.06 | 3,757,771 | +7.34(+2.94%) |
May 13, 2019 | 250.10 | 251.68 | 245.31 | 249.72 | 4,448,372 | -9.01(-3.48%) |
May 10, 2019 | 258.11 | 259.96 | 252.51 | 258.73 | 2,469,944 | -0.09(-0.03%) |
May 09, 2019 | 255.36 | 260.34 | 252.68 | 258.81 | 2,617,633 | +0.57(+0.22%) |
May 08, 2019 | 259.87 | 261.88 | 258.00 | 258.24 | 1,773,698 | -3.32(-1.27%) |
May 07, 2019 | 262.72 | 263.54 | 258.53 | 261.56 | 2,553,297 | -3.64(-1.37%) |
May 06, 2019 | 261.14 | 265.51 | 259.91 | 265.21 | 1,688,567 | -3.52(-1.31%) |
May 03, 2019 | 268.08 | 269.53 | 264.46 | 268.73 | 2,257,184 | -0.09(-0.03%) |
May 02, 2019 | 272.37 | 274.24 | 267.47 | 268.82 | 2,399,759 | -2.62(-0.97%) |
May 01, 2019 | 272.81 | 275.11 | 271.27 | 271.44 | 2,133,222 | +0.43(+0.16%) |
Apr 30, 2019 | 266.70 | 271.04 | 266.02 | 271.02 | 2,226,159 | +4.83(+1.82%) |
Apr 29, 2019 | 264.93 | 267.85 | 264.24 | 266.19 | 1,574,523 | +1.97(+0.74%) |
Apr 26, 2019 | 263.15 | 264.68 | 259.71 | 264.22 | 1,927,059 | -1.20(-0.45%) |
Apr 25, 2019 | 266.38 | 266.38 | 260.95 | 265.42 | 3,140,676 | -2.14(-0.80%) |
Apr 24, 2019 | 267.77 | 269.84 | 266.58 | 267.56 | 2,741,277 | -1.12(-0.42%) |
Apr 23, 2019 | 269.62 | 270.76 | 267.44 | 268.67 | 2,323,265 | +0.55(+0.20%) |
Apr 22, 2019 | 270.10 | 270.59 | 267.44 | 268.13 | 1,586,575 | -3.08(-1.14%) |
Apr 18, 2019 | 273.27 | 274.46 | 270.82 | 271.21 | 3,118,916 | -1.63(-0.60%) |
Apr 17, 2019 | 272.59 | 273.18 | 270.54 | 272.83 | 2,082,334 | +1.73(+0.64%) |
Apr 16, 2019 | 272.38 | 272.39 | 269.06 | 271.11 | 2,480,776 | +1.79(+0.66%) |
Apr 15, 2019 | 269.85 | 270.27 | 266.57 | 269.32 | 1,905,163 | -0.54(-0.20%) |
Apr 12, 2019 | 265.02 | 270.20 | 264.36 | 269.85 | 3,534,920 | +6.49(+2.46%) |
Apr 11, 2019 | 262.30 | 264.03 | 260.66 | 263.37 | 1,958,425 | +1.62(+0.62%) |
Apr 10, 2019 | 258.42 | 261.97 | 257.91 | 261.75 | 1,761,277 | +3.45(+1.34%) |
Apr 09, 2019 | 257.55 | 258.86 | 255.60 | 258.30 | 1,365,080 | -0.88(-0.34%) |
Apr 08, 2019 | 258.88 | 259.87 | 257.06 | 259.17 | 1,632,850 | +0.17(+0.07%) |
Apr 05, 2019 | 258.76 | 259.14 | 256.89 | 259.00 | 2,217,475 | +1.94(+0.76%) |
Apr 04, 2019 | 259.40 | 260.46 | 256.78 | 257.06 | 1,789,029 | -1.87(-0.72%) |
Apr 03, 2019 | 260.65 | 261.66 | 256.91 | 258.93 | 2,719,886 | +1.03(+0.40%) |
Apr 02, 2019 | 260.60 | 261.61 | 257.58 | 257.90 | 2,683,504 | -2.38(-0.92%) |
Apr 01, 2019 | 258.00 | 261.10 | 255.15 | 260.29 | 3,227,867 | +4.32(+1.69%) |
Mar 29, 2019 | 256.40 | 257.63 | 253.89 | 255.96 | 2,877,490 | +1.40(+0.55%) |
Mar 28, 2019 | 252.90 | 258.17 | 251.67 | 254.57 | 3,880,202 | +2.64(+1.05%) |
Mar 27, 2019 | 253.29 | 254.23 | 248.94 | 251.93 | 2,568,253 | -0.90(-0.36%) |
Mar 26, 2019 | 250.57 | 254.91 | 250.45 | 252.83 | 3,290,726 | +4.15(+1.67%) |
Mar 25, 2019 | 248.72 | 250.40 | 246.00 | 248.69 | 2,805,181 | -0.42(-0.17%) |
Mar 22, 2019 | 251.88 | 252.32 | 248.04 | 249.10 | 2,738,391 | -3.53(-1.40%) |
Mar 21, 2019 | 248.45 | 254.82 | 247.70 | 252.63 | 3,216,586 | +4.91(+1.98%) |
Mar 20, 2019 | 253.66 | 254.51 | 247.09 | 247.72 | 4,847,945 | -4.79(-1.90%) |
Mar 19, 2019 | 248.17 | 253.92 | 248.13 | 252.51 | 6,110,771 | +4.61(+1.86%) |
Mar 18, 2019 | 244.85 | 250.55 | 244.84 | 247.90 | 6,726,381 | +3.00(+1.22%) |
Mar 15, 2019 | 241.67 | 252.72 | 239.18 | 244.91 | 17,076,252 | +18.64(+8.24%) |
Mar 14, 2019 | 229.55 | 229.69 | 226.01 | 226.27 | 5,101,164 | -2.54(-1.11%) |
Mar 13, 2019 | 228.22 | 230.39 | 226.96 | 228.81 | 3,803,015 | +1.33(+0.59%) |
Mar 12, 2019 | 227.59 | 227.81 | 222.95 | 227.47 | 2,764,620 | +0.48(+0.21%) |
Mar 11, 2019 | 223.48 | 228.25 | 222.77 | 226.99 | 3,219,334 | +4.11(+1.84%) |
Mar 08, 2019 | 220.67 | 223.37 | 218.68 | 222.89 | 2,627,726 | -1.11(-0.50%) |
Mar 07, 2019 | 227.94 | 228.07 | 222.79 | 224.00 | 3,011,299 | -4.93(-2.15%) |
Mar 06, 2019 | 233.41 | 233.63 | 228.19 | 228.93 | 2,367,508 | -4.78(-2.04%) |
Mar 05, 2019 | 232.43 | 236.59 | 231.61 | 233.70 | 2,572,008 | +1.79(+0.77%) |
Mar 04, 2019 | 232.01 | 233.34 | 228.51 | 231.91 | 2,060,269 | +1.81(+0.78%) |
Mar 01, 2019 | 234.31 | 234.67 | 228.74 | 230.11 | 2,256,485 | -2.20(-0.95%) |
Feb 28, 2019 | 227.76 | 232.60 | 226.63 | 232.31 | 3,729,054 | +3.26(+1.43%) |
Feb 27, 2019 | 230.50 | 232.09 | 227.43 | 229.04 | 3,454,768 | -2.96(-1.28%) |
Feb 26, 2019 | 234.48 | 234.54 | 231.54 | 232.01 | 3,225,386 | -3.04(-1.29%) |
Feb 25, 2019 | 236.88 | 236.92 | 234.94 | 235.04 | 2,280,809 | +1.77(+0.76%) |
Feb 22, 2019 | 236.18 | 236.22 | 231.72 | 233.27 | 3,227,378 | -3.75(-1.58%) |
Feb 21, 2019 | 238.96 | 239.05 | 235.32 | 237.02 | 1,570,988 | -2.09(-0.87%) |
Feb 20, 2019 | 238.97 | 241.81 | 238.15 | 239.11 | 1,909,757 | +1.49(+0.62%) |
Feb 19, 2019 | 237.19 | 238.61 | 236.35 | 237.62 | 1,795,106 | -0.23(-0.10%) |
Feb 15, 2019 | 239.68 | 239.68 | 235.20 | 237.85 | 2,056,641 | +0.36(+0.15%) |
Feb 14, 2019 | 236.73 | 238.62 | 235.34 | 237.49 | 1,896,335 | +0.15(+0.06%) |
Feb 13, 2019 | 236.22 | 238.05 | 234.51 | 237.34 | 2,274,630 | +1.63(+0.69%) |
Feb 12, 2019 | 235.09 | 236.55 | 233.74 | 235.71 | 2,313,551 | +3.10(+1.33%) |
Feb 11, 2019 | 231.50 | 232.85 | 230.56 | 232.61 | 1,894,186 | +1.40(+0.61%) |
Feb 08, 2019 | 225.53 | 231.41 | 225.31 | 231.21 | 2,833,141 | +4.19(+1.85%) |
Feb 07, 2019 | 230.20 | 231.64 | 224.67 | 227.02 | 3,395,478 | -6.01(-2.58%) |
Feb 06, 2019 | 230.55 | 236.22 | 230.11 | 233.03 | 3,207,104 | +5.24(+2.30%) |
Feb 05, 2019 | 229.44 | 231.69 | 227.71 | 227.79 | 2,681,158 | -1.79(-0.78%) |
Feb 04, 2019 | 225.68 | 229.59 | 223.53 | 229.58 | 2,454,872 | +4.48(+1.99%) |
Feb 01, 2019 | 227.07 | 227.45 | 223.48 | 225.10 | 2,711,647 | -1.22(-0.54%) |
Jan 31, 2019 | 228.26 | 228.63 | 224.71 | 226.31 | 2,494,648 | -2.17(-0.95%) |
Jan 30, 2019 | 227.79 | 230.95 | 225.57 | 228.48 | 3,402,813 | +3.80(+1.69%) |
Jan 29, 2019 | 225.55 | 225.76 | 222.58 | 224.68 | 3,300,174 | -1.10(-0.49%) |
Jan 28, 2019 | 220.67 | 226.82 | 218.21 | 225.78 | 3,710,158 | -0.27(-0.12%) |
Jan 25, 2019 | 223.71 | 226.36 | 220.12 | 226.05 | 3,597,078 | +3.70(+1.67%) |
Jan 24, 2019 | 220.27 | 225.05 | 219.35 | 222.35 | 4,266,430 | +5.09(+2.34%) |
Jan 23, 2019 | 218.96 | 220.12 | 213.99 | 217.26 | 3,765,736 | -0.65(-0.30%) |
Jan 22, 2019 | 217.66 | 218.90 | 215.05 | 217.91 | 4,403,188 | -2.14(-0.97%) |
Jan 18, 2019 | 218.62 | 220.99 | 216.82 | 220.04 | 4,105,222 | +4.63(+2.15%) |
Jan 17, 2019 | 210.97 | 217.12 | 209.83 | 215.41 | 4,133,017 | +3.06(+1.44%) |
Jan 16, 2019 | 216.99 | 217.12 | 212.06 | 212.35 | 2,893,501 | -4.04(-1.87%) |
Jan 15, 2019 | 213.24 | 221.22 | 212.61 | 216.39 | 4,646,665 | +4.74(+2.24%) |
Jan 14, 2019 | 209.32 | 212.25 | 207.46 | 211.65 | 3,022,297 | +0.25(+0.12%) |
Jan 11, 2019 | 210.43 | 213.38 | 210.34 | 211.40 | 2,389,359 | +0.89(+0.42%) |
Jan 10, 2019 | 207.18 | 211.40 | 206.16 | 210.51 | 3,506,822 | +2.73(+1.32%) |
Jan 09, 2019 | 201.15 | 208.11 | 200.66 | 207.78 | 6,273,232 | +8.61(+4.33%) |
Jan 08, 2019 | 202.57 | 204.08 | 196.88 | 199.16 | 4,360,728 | -1.61(-0.80%) |
Jan 07, 2019 | 197.12 | 202.68 | 194.68 | 200.77 | 6,329,003 | +4.01(+2.04%) |
Jan 04, 2019 | 197.66 | 199.48 | 195.45 | 196.77 | 6,429,982 | +1.91(+0.98%) |
Jan 03, 2019 | 206.32 | 208.00 | 194.32 | 194.85 | 8,122,756 | -19.02(-8.89%) |
Jan 02, 2019 | 209.94 | 214.88 | 207.95 | 213.88 | 3,594,963 | -0.65(-0.30%) |
Dec 31, 2018 | 217.52 | 218.09 | 211.72 | 214.53 | 3,151,636 | +0.58(+0.27%) |
Dec 28, 2018 | 213.44 | 217.71 | 211.89 | 213.94 | 3,402,093 | +2.31(+1.09%) |
Dec 27, 2018 | 206.70 | 211.95 | 204.28 | 211.63 | 4,445,064 | +2.29(+1.09%) |
Dec 26, 2018 | 200.60 | 209.65 | 196.99 | 209.34 | 4,354,356 | +12.10(+6.13%) |
Dec 24, 2018 | 204.16 | 205.60 | 197.00 | 197.25 | 3,377,320 | -9.37(-4.54%) |
Dec 21, 2018 | 204.07 | 212.39 | 204.07 | 206.62 | 12,106,460 | +2.55(+1.25%) |
Dec 20, 2018 | 206.19 | 209.65 | 201.17 | 204.07 | 8,932,388 | -1.69(-0.82%) |
Dec 19, 2018 | 210.07 | 215.92 | 204.60 | 205.76 | 7,077,851 | -4.88(-2.31%) |
Dec 18, 2018 | 215.20 | 215.63 | 209.91 | 210.64 | 6,144,870 | -1.53(-0.72%) |
Dec 17, 2018 | 212.05 | 218.16 | 211.29 | 212.16 | 6,735,541 | -0.58(-0.27%) |
Dec 14, 2018 | 213.19 | 218.39 | 212.58 | 212.75 | 5,117,867 | -2.90(-1.34%) |
Dec 13, 2018 | 215.78 | 218.32 | 212.54 | 215.64 | 6,505,740 | +2.77(+1.30%) |
Dec 12, 2018 | 210.75 | 217.22 | 210.38 | 212.87 | 8,229,322 | +6.80(+3.30%) |
Dec 11, 2018 | 203.25 | 209.00 | 203.22 | 206.08 | 6,826,414 | +6.34(+3.17%) |
Dec 10, 2018 | 190.31 | 200.63 | 189.10 | 199.74 | 5,190,136 | +8.93(+4.68%) |
Dec 07, 2018 | 195.40 | 198.93 | 187.43 | 190.81 | 9,390,202 | +1.10(+0.58%) |
Dec 06, 2018 | 188.88 | 189.72 | 181.67 | 189.71 | 6,918,437 | -4.01(-2.07%) |
Dec 04, 2018 | 200.78 | 201.31 | 193.34 | 193.72 | 4,366,602 | -8.37(-4.14%) |
Dec 03, 2018 | 204.71 | 206.24 | 201.59 | 202.09 | 4,159,340 | +3.89(+1.96%) |
Nov 30, 2018 | 196.53 | 198.93 | 194.85 | 198.20 | 4,801,047 | +1.36(+0.69%) |
Nov 29, 2018 | 195.58 | 199.22 | 194.32 | 196.84 | 2,138,696 | +0.47(+0.24%) |
Nov 28, 2018 | 197.44 | 198.70 | 193.37 | 196.38 | 3,721,841 | -0.51(-0.26%) |
Nov 27, 2018 | 195.01 | 199.00 | 194.04 | 196.88 | 3,642,138 | +0.43(+0.22%) |
Nov 26, 2018 | 195.54 | 198.82 | 193.31 | 196.45 | 3,419,778 | +4.52(+2.35%) |
Nov 23, 2018 | 190.00 | 194.26 | 190.00 | 191.93 | 966,030 | -0.08(-0.04%) |
Nov 21, 2018 | 192.02 | 192.02 | 192.02 | 0 | +1.91(+1.01%) | |
Nov 20, 2018 | 186.96 | 191.25 | 185.82 | 190.11 | 3,847,684 | -1.19(-0.62%) |
Nov 19, 2018 | 197.47 | 201.27 | 190.80 | 191.29 | 4,205,161 | -7.08(-3.57%) |
Nov 16, 2018 | 195.21 | 199.70 | 193.40 | 198.37 | 4,312,701 | +1.06(+0.54%) |
Nov 15, 2018 | 188.86 | 199.79 | 188.56 | 197.31 | 4,374,320 | +8.47(+4.48%) |
Nov 14, 2018 | 189.31 | 192.46 | 188.36 | 188.84 | 3,032,088 | +1.14(+0.61%) |
Nov 13, 2018 | 188.25 | 191.87 | 185.61 | 187.70 | 3,196,895 | +1.00(+0.54%) |
Nov 12, 2018 | 192.85 | 193.58 | 183.90 | 186.70 | 5,807,730 | -12.82(-6.43%) |
Nov 09, 2018 | 196.19 | 199.55 | 194.14 | 199.52 | 4,025,946 | -1.05(-0.52%) |
Nov 08, 2018 | 194.28 | 202.55 | 194.28 | 200.57 | 3,552,800 | +4.88(+2.50%) |
Nov 07, 2018 | 193.68 | 196.43 | 191.36 | 195.69 | 2,996,967 | +5.13(+2.69%) |
Nov 06, 2018 | 183.92 | 191.32 | 183.44 | 190.56 | 3,529,178 | +6.81(+3.71%) |
Nov 05, 2018 | 182.85 | 184.59 | 178.42 | 183.74 | 3,006,326 | -0.57(-0.31%) |
Nov 02, 2018 | 188.12 | 188.65 | 181.79 | 184.31 | 4,819,972 | -7.61(-3.96%) |
Nov 01, 2018 | 187.98 | 195.55 | 186.78 | 191.92 | 4,408,919 | +5.34(+2.86%) |
Oct 31, 2018 | 187.84 | 188.40 | 185.10 | 186.58 | 3,371,641 | +2.07(+1.12%) |
Oct 30, 2018 | 178.48 | 184.97 | 176.16 | 184.51 | 3,556,945 | +7.94(+4.50%) |
Oct 29, 2018 | 180.49 | 182.57 | 173.84 | 176.57 | 3,430,024 | -1.38(-0.77%) |
Oct 26, 2018 | 179.97 | 181.45 | 174.65 | 177.95 | 6,387,182 | -7.59(-4.09%) |
Oct 25, 2018 | 183.57 | 186.50 | 182.96 | 185.54 | 4,027,845 | +2.95(+1.61%) |
Oct 24, 2018 | 189.01 | 189.02 | 181.87 | 182.59 | 4,528,092 | -8.63(-4.51%) |
Oct 23, 2018 | 186.01 | 191.63 | 182.68 | 191.22 | 4,310,563 | +0.36(+0.19%) |
Oct 22, 2018 | 192.49 | 194.05 | 190.38 | 190.87 | 3,067,964 | +0.28(+0.15%) |
Oct 19, 2018 | 192.02 | 192.93 | 189.46 | 190.58 | 3,860,769 | +0.22(+0.11%) |
Oct 18, 2018 | 196.55 | 197.71 | 189.12 | 190.37 | 4,484,906 | -7.64(-3.86%) |
Oct 17, 2018 | 200.15 | 200.15 | 195.29 | 198.00 | 2,427,038 | -0.96(-0.48%) |
Oct 16, 2018 | 197.03 | 199.33 | 195.51 | 198.96 | 3,635,743 | +4.88(+2.52%) |
Oct 15, 2018 | 192.88 | 196.47 | 192.05 | 194.08 | 3,605,320 | -0.40(-0.21%) |
Oct 12, 2018 | 195.99 | 196.75 | 191.28 | 194.48 | 3,903,650 | +3.38(+1.77%) |
Oct 11, 2018 | 193.66 | 196.69 | 189.67 | 191.10 | 4,482,499 | -2.45(-1.26%) |
Oct 10, 2018 | 202.81 | 204.60 | 193.39 | 193.54 | 6,745,987 | -10.75(-5.26%) |
Oct 09, 2018 | 200.86 | 205.15 | 200.68 | 204.29 | 2,955,684 | +2.78(+1.38%) |
Oct 08, 2018 | 203.13 | 204.89 | 200.68 | 201.51 | 4,000,190 | -2.39(-1.17%) |
Oct 05, 2018 | 207.37 | 208.76 | 202.37 | 203.90 | 4,055,652 | -3.29(-1.59%) |
Oct 04, 2018 | 205.93 | 208.49 | 205.54 | 207.19 | 3,073,932 | -1.04(-0.50%) |
Oct 03, 2018 | 207.72 | 209.82 | 206.24 | 208.23 | 2,348,554 | +1.10(+0.53%) |
Oct 02, 2018 | 208.00 | 210.14 | 206.98 | 207.13 | 2,980,835 | -1.18(-0.57%) |
Oct 01, 2018 | 206.94 | 210.50 | 206.77 | 208.31 | 3,319,142 | +2.32(+1.13%) |
Sep 28, 2018 | 204.99 | 206.19 | 203.58 | 205.99 | 3,202,814 | +0.23(+0.11%) |
Sep 27, 2018 | 205.12 | 206.94 | 204.47 | 205.75 | 3,541,998 | +0.85(+0.42%) |
Sep 26, 2018 | 205.07 | 207.09 | 204.37 | 204.90 | 4,004,080 | -1.85(-0.90%) |
Sep 25, 2018 | 207.86 | 208.17 | 205.21 | 206.75 | 5,634,074 | -1.50(-0.72%) |
Sep 24, 2018 | 207.09 | 208.80 | 206.47 | 208.26 | 5,429,193 | +1.13(+0.54%) |
Sep 21, 2018 | 205.65 | 207.69 | 204.69 | 207.13 | 16,208,714 | +2.65(+1.29%) |
Sep 20, 2018 | 202.86 | 205.41 | 201.80 | 204.48 | 4,789,290 | +2.62(+1.30%) |
Sep 19, 2018 | 200.76 | 202.44 | 200.17 | 201.86 | 3,732,273 | +1.72(+0.86%) |
Sep 18, 2018 | 196.19 | 201.53 | 196.08 | 200.14 | 6,050,065 | +5.55(+2.85%) |
Sep 17, 2018 | 198.87 | 199.12 | 194.16 | 194.59 | 4,433,195 | -1.25(-0.64%) |
Sep 14, 2018 | 194.86 | 196.46 | 193.64 | 195.84 | 3,390,503 | +0.76(+0.39%) |
Sep 13, 2018 | 193.64 | 198.23 | 191.51 | 195.08 | 5,272,475 | +4.58(+2.41%) |
Sep 12, 2018 | 189.01 | 191.29 | 184.65 | 190.50 | 6,405,328 | -2.20(-1.14%) |
Sep 11, 2018 | 196.97 | 198.62 | 190.92 | 192.70 | 7,331,360 | -6.68(-3.35%) |
Sep 10, 2018 | 194.45 | 199.66 | 192.28 | 199.38 | 7,346,885 | +6.65(+3.45%) |
Sep 07, 2018 | 185.78 | 195.07 | 185.62 | 192.72 | 12,635,432 | +13.76(+7.69%) |
Sep 06, 2018 | 183.54 | 184.64 | 177.26 | 178.96 | 7,537,889 | -4.52(-2.46%) |
Sep 05, 2018 | 182.26 | 183.79 | 181.95 | 183.48 | 4,487,969 | +1.65(+0.91%) |
Sep 04, 2018 | 181.13 | 182.54 | 179.92 | 181.83 | 4,424,462 | +0.33(+0.18%) |
Aug 31, 2018 | 181.50 | 181.50 | 181.50 | 0 | +1.97(+1.10%) | |
Aug 30, 2018 | 178.13 | 179.76 | 177.83 | 179.52 | 3,201,442 | +1.38(+0.77%) |
Aug 29, 2018 | 178.00 | 178.82 | 176.87 | 178.15 | 2,186,807 | +0.46(+0.26%) |
Aug 28, 2018 | 177.85 | 178.95 | 176.14 | 177.69 | 2,927,892 | +1.21(+0.69%) |
Aug 27, 2018 | 174.22 | 177.63 | 172.88 | 176.47 | 3,404,657 | +3.29(+1.90%) |
Aug 24, 2018 | 170.99 | 173.41 | 169.61 | 173.19 | 2,479,248 | +2.82(+1.66%) |
Aug 23, 2018 | 172.13 | 173.25 | 170.10 | 170.36 | 4,293,244 | -1.62(-0.94%) |
Aug 22, 2018 | 174.39 | 175.43 | 171.88 | 171.98 | 3,244,869 | -2.46(-1.41%) |
Aug 21, 2018 | 171.96 | 175.21 | 171.62 | 174.44 | 3,614,983 | +3.14(+1.83%) |
Aug 20, 2018 | 173.58 | 174.01 | 170.58 | 171.30 | 6,576,000 | -2.11(-1.22%) |
Aug 17, 2018 | 172.33 | 175.00 | 170.29 | 173.41 | 4,717,620 | +0.48(+0.28%) |
Aug 16, 2018 | 172.17 | 173.07 | 171.26 | 172.93 | 3,526,764 | +1.75(+1.02%) |
Aug 15, 2018 | 169.98 | 172.01 | 168.02 | 171.18 | 4,963,244 | -0.60(-0.35%) |
Aug 14, 2018 | 175.32 | 175.32 | 171.40 | 171.78 | 4,382,575 | -3.13(-1.79%) |
Aug 13, 2018 | 175.38 | 177.31 | 174.39 | 174.91 | 3,601,356 | -0.95(-0.54%) |
Aug 10, 2018 | 176.34 | 177.73 | 174.40 | 175.86 | 4,468,054 | -3.60(-2.01%) |
Aug 09, 2018 | 182.43 | 182.51 | 178.94 | 179.47 | 3,326,141 | -2.39(-1.31%) |
Aug 08, 2018 | 182.75 | 183.32 | 181.43 | 181.85 | 1,906,947 | -0.70(-0.39%) |
Aug 07, 2018 | 181.65 | 183.82 | 179.93 | 182.56 | 3,596,204 | +2.78(+1.55%) |
Aug 06, 2018 | 179.51 | 180.90 | 178.87 | 179.77 | 2,731,964 | -0.71(-0.40%) |
Aug 03, 2018 | 178.78 | 180.64 | 177.66 | 180.49 | 2,996,724 | +1.21(+0.67%) |
Aug 02, 2018 | 177.55 | 180.86 | 176.71 | 179.28 | 4,864,482 | -0.37(-0.21%) |
Aug 01, 2018 | 185.00 | 185.56 | 179.15 | 179.65 | 5,149,005 | -4.12(-2.24%) |
Jul 31, 2018 | 187.84 | 189.63 | 183.58 | 183.77 | 7,705,451 | -2.83(-1.52%) |
Jul 30, 2018 | 183.22 | 188.94 | 183.17 | 186.60 | 9,083,501 | +3.43(+1.87%) |
Jul 27, 2018 | 185.62 | 190.00 | 182.36 | 183.17 | 9,587,177 | -1.77(-0.95%) |
Jul 26, 2018 | 187.69 | 190.40 | 183.60 | 184.94 | 10,264,685 | -2.31(-1.23%) |
Jul 25, 2018 | 180.40 | 189.47 | 180.40 | 187.25 | 11,299,043 | +7.15(+3.97%) |
Jul 24, 2018 | 180.48 | 182.62 | 178.99 | 180.10 | 9,792,792 | +0.51(+0.29%) |
Jul 23, 2018 | 174.35 | 181.17 | 174.34 | 179.58 | 9,920,600 | +5.29(+3.04%) |
Jul 20, 2018 | 174.10 | 175.02 | 172.99 | 174.29 | 7,703,134 | -0.03(-0.02%) |
Jul 19, 2018 | 172.60 | 175.24 | 172.39 | 174.32 | 7,632,664 | +1.32(+0.76%) |
Jul 18, 2018 | 171.71 | 173.91 | 171.30 | 173.00 | 9,755,079 | +0.39(+0.23%) |
Jul 17, 2018 | 167.56 | 173.24 | 167.39 | 172.61 | 13,372,420 | +4.19(+2.49%) |
Jul 16, 2018 | 167.05 | 171.01 | 166.17 | 168.42 | 12,334,064 | +0.66(+0.39%) |
Jul 13, 2018 | 167.30 | 167.77 | 19,526,108 | -6.23(-3.58%) | ||
Jul 12, 2018 | 171.59 | 174.25 | 163.62 | 174.00 | 52,496,984 | -27.73(-13.75%) |
Jul 11, 2018 | 202.97 | 205.11 | 201.04 | 201.72 | 4,275,658 | -5.90(-2.84%) |
Jul 10, 2018 | 205.78 | 208.65 | 204.72 | 207.62 | 1,979,101 | +2.59(+1.27%) |
Jul 09, 2018 | 206.33 | 206.52 | 203.45 | 205.03 | 2,166,254 | -0.21(-0.10%) |
Jul 06, 2018 | 202.93 | 206.00 | 202.54 | 205.24 | 2,789,171 | +1.89(+0.93%) |
Jul 05, 2018 | 200.36 | 203.52 | 199.44 | 203.35 | 3,051,789 | +5.06(+2.55%) |
Jul 03, 2018 | 198.28 | 198.28 | 198.28 | 0 | -2.29(-1.14%) | |
Jul 02, 2018 | 198.95 | 200.70 | 196.74 | 200.57 | 4,026,960 | -0.49(-0.24%) |
Jun 29, 2018 | 204.63 | 204.63 | 201.00 | 201.06 | 5,164,356 | -1.87(-0.92%) |
Jun 28, 2018 | 204.08 | 204.94 | 200.75 | 202.93 | 4,011,553 | -1.83(-0.89%) |
Jun 27, 2018 | 208.89 | 211.44 | 204.55 | 204.76 | 2,982,681 | -3.67(-1.76%) |
Jun 26, 2018 | 209.65 | 210.98 | 207.62 | 208.44 | 2,923,922 | -0.73(-0.35%) |
Jun 25, 2018 | 212.48 | 212.48 | 207.86 | 209.16 | 3,584,800 | -6.04(-2.81%) |
Jun 22, 2018 | 216.42 | 216.69 | 214.58 | 215.21 | 6,325,049 | +0.05(+0.02%) |
Jun 21, 2018 | 216.75 | 217.58 | 214.15 | 215.16 | 2,194,706 | -1.30(-0.60%) |
Jun 20, 2018 | 216.69 | 218.78 | 216.06 | 216.46 | 3,011,091 | +0.22(+0.10%) |
Jun 19, 2018 | 212.13 | 216.38 | 210.60 | 216.23 | 4,370,951 | -1.49(-0.69%) |
Jun 18, 2018 | 221.43 | 221.43 | 217.50 | 217.72 | 3,664,025 | -4.72(-2.12%) |
Jun 15, 2018 | 222.28 | 223.74 | 220.98 | 222.44 | 7,406,699 | +1.46(+0.66%) |
Jun 14, 2018 | 218.14 | 221.49 | 217.40 | 220.98 | 4,499,953 | +4.02(+1.85%) |
Jun 13, 2018 | 215.47 | 219.02 | 214.60 | 216.97 | 4,235,842 | +1.77(+0.82%) |
Jun 12, 2018 | 214.29 | 215.44 | 212.70 | 215.20 | 3,352,161 | +0.49(+0.23%) |
Jun 11, 2018 | 212.26 | 215.50 | 210.99 | 214.70 | 3,870,383 | +2.36(+1.11%) |
Jun 08, 2018 | 211.34 | 213.96 | 208.87 | 212.35 | 8,952,599 | -5.52(-2.54%) |
Jun 07, 2018 | 216.49 | 219.35 | 216.42 | 217.87 | 5,587,536 | +0.95(+0.44%) |
Jun 06, 2018 | 217.13 | 216.92 | 4,550,639 | +3.51(+1.64%) | ||
Jun 05, 2018 | 213.58 | 215.13 | 212.41 | 213.41 | 5,147,096 | +0.73(+0.34%) |
Jun 04, 2018 | 212.37 | 213.49 | 210.92 | 212.68 | 3,143,816 | +1.67(+0.79%) |