Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 245.23 | 247.15 | 244.47 | 246.26 | 2,230,994 | +0.97(+0.39%) |
Nov 29, 2018 | 243.65 | 247.45 | 242.61 | 245.29 | 1,395,723 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.14 | 1,900,972 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.11 | 234.03 | 238.80 | 1,139,450 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.03 | 2,108,715 | +5.11(+2.20%) |
Nov 23, 2018 | 227.27 | 232.61 | 227.27 | 231.91 | 782,510 | +1.96(+0.85%) |
Nov 21, 2018 | 229.95 | 229.95 | 229.95 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.48 | 232.26 | 228.11 | 230.32 | 1,483,054 | +0.51(+0.22%) |
Nov 19, 2018 | 237.69 | 238.38 | 228.53 | 229.81 | 1,744,358 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.56 | 237.88 | 1,641,730 | +3.33(+1.42%) |
Nov 15, 2018 | 230.76 | 234.85 | 225.84 | 234.56 | 1,416,488 | +2.57(+1.11%) |
Nov 14, 2018 | 234.52 | 235.94 | 231.30 | 231.98 | 1,328,147 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.92 | 231.92 | 1,317,471 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.23 | 1,677,566 | -7.02(-2.92%) |
Nov 09, 2018 | 241.53 | 241.77 | 237.82 | 240.24 | 1,376,435 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,536 | +0.04(+0.02%) |
Nov 07, 2018 | 236.84 | 242.65 | 236.84 | 242.29 | 1,788,286 | +7.20(+3.06%) |
Nov 06, 2018 | 233.04 | 235.70 | 232.28 | 235.09 | 1,260,668 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.52 | 230.62 | 233.40 | 1,133,478 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.09 | 231.12 | 1,805,083 | +0.54(+0.24%) |
Nov 01, 2018 | 231.43 | 233.10 | 229.05 | 230.58 | 1,818,059 | +0.01(+0.00%) |
Oct 31, 2018 | 231.57 | 232.93 | 229.08 | 230.57 | 2,009,730 | +0.97(+0.42%) |
Oct 30, 2018 | 225.25 | 230.10 | 225.21 | 229.60 | 1,873,445 | +4.26(+1.89%) |
Oct 29, 2018 | 230.73 | 231.90 | 221.72 | 225.34 | 2,193,996 | -1.63(-0.72%) |
Oct 26, 2018 | 223.52 | 228.27 | 222.52 | 226.97 | 2,124,592 | -0.19(-0.08%) |
Oct 25, 2018 | 220.31 | 229.62 | 219.63 | 227.16 | 3,668,461 | +9.50(+4.37%) |
Oct 24, 2018 | 231.79 | 235.84 | 217.31 | 217.65 | 4,922,699 | -2.73(-1.24%) |
Oct 23, 2018 | 218.94 | 221.77 | 215.01 | 220.39 | 2,703,802 | -2.41(-1.08%) |
Oct 22, 2018 | 224.78 | 225.19 | 219.59 | 222.79 | 1,897,839 | -1.36(-0.61%) |
Oct 19, 2018 | 226.47 | 228.80 | 222.85 | 224.16 | 1,816,635 | -2.53(-1.11%) |
Oct 18, 2018 | 228.64 | 230.36 | 224.62 | 226.68 | 2,265,022 | -4.88(-2.11%) |
Oct 17, 2018 | 231.29 | 232.91 | 229.53 | 231.56 | 1,735,960 | -0.49(-0.21%) |
Oct 16, 2018 | 227.66 | 232.56 | 226.94 | 232.05 | 2,061,356 | +6.96(+3.09%) |
Oct 15, 2018 | 226.94 | 228.16 | 225.09 | 225.09 | 1,262,774 | -3.27(-1.43%) |
Oct 12, 2018 | 227.41 | 230.63 | 225.68 | 228.36 | 1,687,128 | +5.25(+2.35%) |
Oct 11, 2018 | 227.91 | 230.37 | 221.14 | 223.11 | 2,347,591 | -4.51(-1.98%) |
Oct 10, 2018 | 236.17 | 239.67 | 227.34 | 227.62 | 1,783,294 | -9.19(-3.88%) |
Oct 09, 2018 | 236.56 | 238.09 | 235.28 | 236.81 | 1,416,272 | +0.31(+0.13%) |
Oct 08, 2018 | 236.14 | 237.32 | 232.78 | 236.50 | 1,291,810 | -1.02(-0.43%) |
Oct 05, 2018 | 240.03 | 240.42 | 235.24 | 237.52 | 1,882,908 | -2.65(-1.11%) |
Oct 04, 2018 | 243.10 | 243.23 | 238.82 | 240.17 | 1,614,747 | -3.92(-1.61%) |
Oct 03, 2018 | 245.49 | 246.66 | 243.67 | 244.09 | 1,419,869 | -0.39(-0.16%) |
Oct 02, 2018 | 244.73 | 245.87 | 244.20 | 244.49 | 1,436,782 | -0.75(-0.31%) |
Oct 01, 2018 | 242.68 | 246.55 | 241.98 | 245.24 | 1,875,867 | +4.37(+1.82%) |
Sep 28, 2018 | 240.72 | 241.41 | 239.60 | 240.86 | 1,559,446 | -0.24(-0.10%) |
Sep 27, 2018 | 239.96 | 241.74 | 239.36 | 241.10 | 918,352 | +1.45(+0.61%) |
Sep 26, 2018 | 240.27 | 241.73 | 239.16 | 239.65 | 1,251,354 | -0.24(-0.10%) |
Sep 25, 2018 | 240.09 | 240.10 | 238.37 | 239.89 | 1,223,870 | +0.93(+0.39%) |
Sep 24, 2018 | 241.05 | 241.77 | 236.50 | 238.96 | 1,027,498 | -1.32(-0.55%) |
Sep 21, 2018 | 239.58 | 240.91 | 239.34 | 240.28 | 2,255,315 | +0.98(+0.41%) |
Sep 20, 2018 | 238.65 | 239.73 | 237.82 | 239.31 | 1,030,416 | +1.42(+0.60%) |
Sep 19, 2018 | 236.28 | 238.11 | 235.83 | 237.88 | 826,943 | +1.93(+0.82%) |
Sep 18, 2018 | 236.25 | 237.28 | 234.94 | 235.95 | 1,136,941 | +0.63(+0.27%) |
Sep 17, 2018 | 233.81 | 235.85 | 232.56 | 235.32 | 1,635,302 | -3.47(-1.45%) |
Sep 14, 2018 | 240.26 | 241.15 | 238.39 | 238.79 | 797,203 | -1.82(-0.76%) |
Sep 13, 2018 | 236.31 | 240.81 | 235.75 | 240.62 | 1,676,091 | +4.88(+2.07%) |
Sep 12, 2018 | 233.19 | 236.18 | 232.58 | 235.74 | 1,096,942 | +2.58(+1.11%) |
Sep 11, 2018 | 233.47 | 234.10 | 232.25 | 233.15 | 1,137,783 | -0.75(-0.32%) |
Sep 10, 2018 | 233.71 | 234.85 | 233.26 | 233.90 | 970,062 | +1.21(+0.52%) |
Sep 07, 2018 | 231.74 | 234.85 | 231.06 | 232.69 | 1,165,152 | +0.23(+0.10%) |
Sep 06, 2018 | 232.63 | 233.34 | 231.04 | 232.46 | 1,093,303 | -0.63(-0.27%) |
Sep 05, 2018 | 232.77 | 233.40 | 231.56 | 233.09 | 1,330,903 | +0.31(+0.14%) |
Sep 04, 2018 | 235.58 | 235.63 | 231.53 | 232.78 | 1,387,580 | -3.01(-1.28%) |
Aug 31, 2018 | 235.78 | 235.78 | 235.78 | 0 | -0.09(-0.04%) | |
Aug 30, 2018 | 236.66 | 237.54 | 235.17 | 235.87 | 669,823 | -0.53(-0.23%) |
Aug 29, 2018 | 234.70 | 237.40 | 234.41 | 236.41 | 792,736 | +1.75(+0.74%) |
Aug 28, 2018 | 235.89 | 236.53 | 234.38 | 234.66 | 898,572 | +0.04(+0.02%) |
Aug 27, 2018 | 232.33 | 234.84 | 232.29 | 234.62 | 1,074,325 | +3.17(+1.37%) |
Aug 24, 2018 | 231.42 | 232.16 | 230.68 | 231.46 | 947,434 | +0.51(+0.22%) |
Aug 23, 2018 | 231.02 | 231.64 | 230.27 | 230.94 | 1,069,448 | +0.10(+0.04%) |
Aug 22, 2018 | 228.05 | 231.23 | 227.31 | 230.84 | 1,152,449 | +2.62(+1.15%) |
Aug 21, 2018 | 227.31 | 228.83 | 226.84 | 228.22 | 1,136,794 | +1.27(+0.56%) |
Aug 20, 2018 | 226.97 | 227.74 | 226.71 | 226.95 | 831,488 | +0.14(+0.06%) |
Aug 17, 2018 | 228.34 | 229.57 | 226.70 | 226.81 | 1,065,673 | -0.78(-0.34%) |
Aug 16, 2018 | 227.10 | 228.59 | 226.13 | 227.59 | 828,668 | +1.77(+0.78%) |
Aug 15, 2018 | 226.57 | 227.44 | 224.61 | 225.82 | 989,310 | -2.57(-1.13%) |
Aug 14, 2018 | 227.60 | 228.76 | 227.29 | 228.40 | 695,790 | +0.90(+0.39%) |
Aug 13, 2018 | 228.25 | 229.38 | 227.26 | 227.50 | 1,174,645 | -0.71(-0.31%) |
Aug 10, 2018 | 228.04 | 229.75 | 227.41 | 228.21 | 1,167,484 | -1.80(-0.78%) |
Aug 09, 2018 | 231.65 | 231.65 | 229.87 | 230.01 | 868,850 | -1.32(-0.57%) |
Aug 08, 2018 | 231.89 | 233.01 | 230.49 | 231.33 | 803,716 | -0.91(-0.39%) |
Aug 07, 2018 | 231.91 | 232.75 | 231.11 | 232.24 | 915,653 | +0.40(+0.17%) |
Aug 06, 2018 | 230.29 | 231.94 | 228.91 | 231.83 | 1,432,248 | +1.75(+0.76%) |
Aug 03, 2018 | 229.72 | 231.38 | 228.64 | 230.09 | 1,233,195 | +0.15(+0.06%) |
Aug 02, 2018 | 229.72 | 230.34 | 228.35 | 229.94 | 1,584,314 | -0.73(-0.32%) |
Aug 01, 2018 | 230.91 | 231.72 | 229.83 | 230.67 | 1,761,260 | -0.61(-0.26%) |
Jul 31, 2018 | 228.57 | 232.28 | 228.57 | 231.28 | 2,463,078 | +3.76(+1.65%) |
Jul 30, 2018 | 227.72 | 228.78 | 226.46 | 227.52 | 1,621,041 | -0.37(-0.16%) |
Jul 27, 2018 | 230.26 | 230.52 | 225.67 | 227.90 | 2,773,448 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.76 | 2,479,861 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.87 | 226.66 | 219.91 | 226.10 | 2,339,619 | +7.77(+3.56%) |
Jul 24, 2018 | 216.33 | 219.99 | 215.49 | 218.33 | 2,365,844 | +2.88(+1.34%) |
Jul 23, 2018 | 213.78 | 216.51 | 213.01 | 215.45 | 2,545,293 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.33 | 210.76 | 213.84 | 2,490,135 | +0.76(+0.36%) |
Jul 19, 2018 | 209.25 | 213.69 | 209.25 | 213.08 | 2,278,409 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,191 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.62 | 205.09 | 208.11 | 927,126 | +2.21(+1.07%) |
Jul 16, 2018 | 207.95 | 207.95 | 205.69 | 205.91 | 1,151,872 | -2.37(-1.14%) |
Jul 13, 2018 | 209.66 | 207.82 | 208.27 | 875,950 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.24 | 206.99 | 209.13 | 895,927 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.60 | 206.76 | 1,253,412 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,700 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,615 | +4.56(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.33 | 881,179 | -0.15(-0.07%) |
Jul 05, 2018 | 204.50 | 205.18 | 202.94 | 204.48 | 1,200,675 | +1.45(+0.71%) |
Jul 03, 2018 | 203.03 | 203.03 | 203.03 | 0 | +0.31(+0.15%) | |
Jul 02, 2018 | 202.89 | 203.45 | 201.07 | 202.72 | 955,729 | -1.55(-0.76%) |
Jun 29, 2018 | 203.38 | 205.64 | 202.41 | 204.27 | 1,613,374 | +1.51(+0.74%) |
Jun 28, 2018 | 200.33 | 203.41 | 200.02 | 202.76 | 1,131,999 | +2.20(+1.10%) |
Jun 27, 2018 | 203.04 | 204.57 | 200.54 | 200.56 | 1,194,281 | -1.75(-0.87%) |
Jun 26, 2018 | 202.16 | 203.60 | 201.65 | 202.32 | 965,246 | +0.23(+0.11%) |
Jun 25, 2018 | 204.83 | 205.26 | 200.63 | 202.09 | 1,556,171 | -3.77(-1.83%) |
Jun 22, 2018 | 205.28 | 207.16 | 204.24 | 205.86 | 2,877,093 | +2.18(+1.07%) |
Jun 21, 2018 | 206.10 | 206.33 | 202.95 | 203.68 | 1,229,790 | -2.23(-1.08%) |
Jun 20, 2018 | 207.58 | 205.44 | 205.91 | 940,996 | -1.12(-0.54%) | |
Jun 19, 2018 | 207.94 | 208.72 | 205.32 | 207.02 | 1,400,822 | -2.85(-1.36%) |
Jun 18, 2018 | 210.76 | 210.76 | 208.65 | 209.87 | 1,382,168 | -2.94(-1.38%) |
Jun 15, 2018 | 213.55 | 210.90 | 212.81 | 2,220,763 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.78 | 213.99 | 212.20 | 213.55 | 1,015,683 | +0.37(+0.17%) |
Jun 13, 2018 | 215.33 | 215.49 | 213.06 | 213.18 | 1,232,029 | -1.58(-0.73%) |
Jun 12, 2018 | 214.28 | 215.26 | 213.61 | 214.76 | 1,265,845 | +0.60(+0.28%) |
Jun 11, 2018 | 214.44 | 215.10 | 213.29 | 214.16 | 1,171,906 | +0.32(+0.15%) |
Jun 08, 2018 | 213.58 | 214.62 | 212.88 | 213.84 | 1,103,503 | +0.55(+0.26%) |
Jun 07, 2018 | 215.07 | 215.75 | 212.42 | 213.29 | 1,068,145 | -1.78(-0.83%) |
Jun 06, 2018 | 215.09 | 215.07 | 1,222,431 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.70 | 212.82 | 210.61 | 211.63 | 1,112,827 | +0.59(+0.28%) |
Jun 04, 2018 | 208.90 | 211.65 | 208.90 | 211.03 | 853,509 | +2.31(+1.10%) |
Jun 01, 2018 | 206.93 | 208.88 | 206.54 | 208.73 | 846,137 | +3.51(+1.71%) |
May 31, 2018 | 207.86 | 208.08 | 204.99 | 205.22 | 1,684,046 | -2.64(-1.27%) |
May 30, 2018 | 207.26 | 208.90 | 206.64 | 207.86 | 1,207,216 | +1.95(+0.95%) |
May 29, 2018 | 208.38 | 209.54 | 204.07 | 205.91 | 1,881,679 | -4.61(-2.19%) |
May 25, 2018 | 210.52 | 210.52 | 210.52 | 0 | -2.29(-1.07%) | |
May 24, 2018 | 213.96 | 215.67 | 212.66 | 212.81 | 969,347 | -0.54(-0.25%) |
May 23, 2018 | 213.82 | 215.57 | 212.54 | 213.35 | 1,468,416 | -1.32(-0.61%) |
May 22, 2018 | 214.69 | 215.84 | 214.32 | 214.67 | 1,566,138 | +1.11(+0.52%) |
May 21, 2018 | 212.58 | 213.95 | 211.79 | 213.56 | 907,662 | +1.76(+0.83%) |
May 18, 2018 | 208.40 | 212.32 | 208.13 | 211.79 | 1,088,698 | +3.87(+1.86%) |
May 17, 2018 | 208.03 | 209.41 | 206.95 | 207.92 | 1,384,534 | +0.33(+0.16%) |
May 16, 2018 | 206.43 | 209.04 | 206.04 | 207.59 | 1,840,466 | +1.57(+0.76%) |
May 15, 2018 | 210.14 | 211.51 | 205.86 | 206.02 | 1,757,106 | -8.21(-3.83%) |
May 14, 2018 | 213.43 | 216.19 | 212.64 | 214.23 | 1,468,836 | +0.85(+0.40%) |
May 11, 2018 | 211.13 | 213.52 | 210.24 | 213.38 | 1,227,752 | +2.69(+1.28%) |
May 10, 2018 | 206.93 | 211.00 | 206.03 | 210.69 | 1,291,609 | +5.06(+2.46%) |
May 09, 2018 | 205.61 | 206.46 | 204.29 | 205.63 | 1,255,461 | +0.61(+0.30%) |
May 08, 2018 | 205.22 | 205.96 | 203.57 | 205.02 | 1,122,104 | -0.90(-0.44%) |
May 07, 2018 | 207.25 | 208.89 | 205.11 | 205.92 | 1,222,537 | -1.07(-0.52%) |
May 04, 2018 | 205.08 | 207.56 | 202.22 | 207.00 | 1,011,476 | +1.72(+0.84%) |
May 03, 2018 | 205.11 | 205.56 | 201.86 | 205.27 | 2,325,758 | -0.51(-0.25%) |
May 02, 2018 | 206.93 | 208.26 | 204.97 | 205.78 | 1,537,243 | -1.85(-0.89%) |
May 01, 2018 | 207.36 | 209.18 | 205.34 | 207.63 | 1,117,017 | +0.36(+0.18%) |
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,872 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.33 | 209.09 | 209.72 | 1,693,090 | -0.99(-0.47%) |
Apr 26, 2018 | 211.56 | 212.74 | 208.93 | 210.71 | 1,497,111 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,867 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.05 | 2,081,547 | -3.13(-1.47%) |
Apr 23, 2018 | 213.66 | 214.86 | 212.64 | 213.18 | 1,263,164 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,386 | -1.08(-0.51%) |
Apr 19, 2018 | 217.02 | 218.63 | 212.33 | 213.81 | 1,633,798 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.32 | 1,587,609 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.88 | 212.93 | 215.04 | 1,635,579 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.34 | 209.53 | 212.75 | 829,334 | +1.54(+0.73%) |
Apr 13, 2018 | 211.53 | 212.17 | 209.74 | 211.21 | 686,409 | +1.00(+0.48%) |
Apr 12, 2018 | 210.96 | 211.69 | 210.12 | 210.21 | 759,804 | +0.53(+0.25%) |
Apr 11, 2018 | 210.25 | 210.80 | 208.59 | 209.68 | 1,083,027 | -2.36(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,152 | +5.56(+2.69%) |
Apr 09, 2018 | 204.22 | 209.30 | 204.22 | 206.48 | 1,419,880 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.78 | 202.55 | 1,674,251 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.50 | 206.42 | 208.76 | 1,148,754 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.75 | 199.43 | 206.26 | 1,338,481 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.05 | 203.66 | 1,335,816 | +3.49(+1.74%) |
Apr 02, 2018 | 202.71 | 203.75 | 196.93 | 200.17 | 1,643,786 | -3.27(-1.61%) |
Mar 29, 2018 | 203.44 | 203.44 | 203.44 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.91 | 1,422,838 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.23 | 203.60 | 1,379,438 | -3.01(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,315 | +4.96(+2.46%) |
Mar 23, 2018 | 204.75 | 206.59 | 201.28 | 201.65 | 1,729,165 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.50 | 204.29 | 1,689,731 | -5.55(-2.64%) |
Mar 21, 2018 | 211.64 | 212.22 | 209.72 | 209.84 | 1,044,471 | -1.73(-0.82%) |
Mar 20, 2018 | 209.77 | 212.40 | 208.81 | 211.58 | 1,545,781 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.44 | 206.05 | 208.62 | 1,846,372 | +1.26(+0.61%) |
Mar 16, 2018 | 209.50 | 210.26 | 207.18 | 207.36 | 2,602,195 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,960 | -1.00(-0.47%) |
Mar 14, 2018 | 212.27 | 213.48 | 209.74 | 210.34 | 1,271,069 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.59 | 211.80 | 1,506,193 | -2.33(-1.09%) |
Mar 12, 2018 | 215.33 | 216.55 | 213.59 | 214.14 | 2,303,957 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.72 | 209.09 | 214.53 | 1,619,581 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.44 | 858,873 | -0.45(-0.22%) |
Mar 07, 2018 | 209.19 | 208.89 | 1,244,290 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.09 | 203.47 | 206.88 | 1,009,867 | +3.31(+1.63%) |
Mar 05, 2018 | 201.36 | 204.72 | 198.96 | 203.57 | 1,247,732 | +0.31(+0.15%) |
Mar 02, 2018 | 200.53 | 203.80 | 198.71 | 203.26 | 1,247,863 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.05 | 1,439,103 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.29 | 205.36 | 981,455 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.56 | 207.22 | 207.43 | 1,083,741 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,068 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.45 | 840,239 | +2.54(+1.23%) |
Feb 22, 2018 | 210.34 | 205.48 | 205.91 | 1,249,187 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.35 | 205.09 | 206.56 | 1,037,281 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.70 | 204.32 | 204.64 | 1,140,241 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.10 | 207.50 | 203.45 | 207.47 | 1,097,692 | +2.37(+1.16%) |
Feb 14, 2018 | 198.75 | 205.59 | 198.61 | 205.10 | 1,434,459 | +4.74(+2.36%) |
Feb 13, 2018 | 201.32 | 200.36 | 1,241,769 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.89 | 202.95 | 198.41 | 201.36 | 1,552,077 | +4.26(+2.16%) |
Feb 09, 2018 | 197.45 | 199.27 | 191.51 | 197.09 | 2,106,828 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.63 | 195.67 | 2,228,724 | -8.68(-4.25%) |
Feb 07, 2018 | 205.13 | 206.43 | 202.95 | 204.35 | 1,678,907 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.85 | 198.51 | 206.25 | 2,451,414 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.45 | 204.61 | 207.39 | 2,366,292 | -6.95(-3.24%) |
Feb 02, 2018 | 216.72 | 217.37 | 214.21 | 214.33 | 2,023,627 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,745 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.52 | 216.31 | 220.66 | 3,467,639 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,769 | -4.13(-1.92%) |
Jan 29, 2018 | 216.02 | 216.61 | 215.22 | 215.44 | 1,056,766 | -0.95(-0.44%) |
Jan 26, 2018 | 214.81 | 216.39 | 213.39 | 216.39 | 1,180,157 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.37 | 211.69 | 214.52 | 1,694,880 | +2.52(+1.19%) |
Jan 24, 2018 | 211.71 | 213.33 | 211.58 | 212.00 | 1,241,898 | +0.76(+0.36%) |
Jan 23, 2018 | 212.26 | 213.87 | 210.95 | 211.24 | 1,252,929 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,482 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.09 | 210.22 | 1,462,407 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.78 | 207.28 | 209.13 | 1,479,270 | +0.91(+0.44%) |
Jan 17, 2018 | 206.33 | 208.41 | 205.09 | 208.22 | 1,484,859 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.31 | 204.80 | 2,296,981 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.76 | 205.50 | 202.78 | 205.44 | 1,544,536 | +2.33(+1.15%) |
Jan 10, 2018 | 203.44 | 203.11 | 1,443,490 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,177 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.11 | 197.11 | 199.59 | 2,005,505 | +0.32(+0.16%) |
Jan 05, 2018 | 196.92 | 199.53 | 196.14 | 199.27 | 1,492,491 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.64 | 195.91 | 1,590,926 | +2.42(+1.25%) |
Jan 03, 2018 | 189.25 | 193.64 | 188.23 | 193.49 | 1,480,752 | +3.49(+1.83%) |
Jan 02, 2018 | 187.86 | 189.79 | 187.44 | 190.00 | 1,158,724 | +3.05(+1.63%) |
Dec 29, 2017 | 186.95 | 186.95 | 186.95 | 0 | -1.27(-0.67%) | |
Dec 28, 2017 | 188.00 | 189.02 | 187.33 | 188.22 | 686,210 | +0.00(+0.00%) |
Dec 27, 2017 | 187.75 | 188.28 | 187.25 | 188.22 | 682,067 | +0.82(+0.44%) |
Dec 26, 2017 | 187.78 | 188.20 | 187.00 | 187.41 | 474,885 | -0.08(-0.04%) |
Dec 22, 2017 | 187.97 | 188.17 | 186.18 | 187.48 | 1,110,747 | -0.70(-0.37%) |
Dec 21, 2017 | 189.88 | 190.58 | 188.01 | 188.18 | 1,204,400 | -1.14(-0.60%) |
Dec 20, 2017 | 191.78 | 191.78 | 188.00 | 189.33 | 1,515,359 | -1.58(-0.83%) |
Dec 19, 2017 | 191.25 | 192.34 | 189.72 | 190.90 | 1,576,956 | +0.31(+0.17%) |
Dec 18, 2017 | 190.33 | 191.52 | 189.91 | 190.59 | 1,325,967 | +1.28(+0.68%) |
Dec 15, 2017 | 186.56 | 189.71 | 186.49 | 189.31 | 3,911,540 | +3.89(+2.10%) |
Dec 14, 2017 | 188.34 | 190.10 | 185.30 | 185.42 | 2,192,520 | -2.95(-1.57%) |
Dec 13, 2017 | 186.79 | 188.82 | 186.47 | 188.37 | 1,471,149 | +1.95(+1.04%) |
Dec 12, 2017 | 186.42 | 186.83 | 184.58 | 186.42 | 1,322,822 | +0.00(+0.00%) |
Dec 11, 2017 | 185.52 | 186.55 | 184.15 | 186.42 | 1,447,165 | +1.51(+0.81%) |
Dec 08, 2017 | 183.21 | 185.84 | 182.85 | 184.92 | 2,477,842 | +2.29(+1.26%) |
Dec 07, 2017 | 180.91 | 182.75 | 180.68 | 182.62 | 1,575,562 | +1.73(+0.96%) |
Dec 06, 2017 | 179.68 | 181.05 | 178.65 | 180.89 | 2,295,378 | +1.40(+0.78%) |
Dec 05, 2017 | 179.63 | 181.40 | 178.57 | 179.50 | 2,265,908 | +0.41(+0.23%) |
Dec 04, 2017 | 187.91 | 188.13 | 178.60 | 179.08 | 3,991,391 | -10.01(-5.29%) |