Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 221.62 | 223.16 | 218.26 | 220.99 | 1,660,760 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.61 | 217.27 | 219.67 | 1,750,481 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,982 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.28 | 205.74 | 215.25 | 2,093,323 | +9.38(+4.56%) |
Dec 24, 2018 | 211.56 | 212.30 | 205.86 | 205.86 | 1,736,608 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.24 | 213.09 | 4,114,229 | -3.82(-1.76%) |
Dec 20, 2018 | 224.05 | 225.16 | 215.09 | 216.91 | 3,823,658 | -8.59(-3.81%) |
Dec 19, 2018 | 228.15 | 233.03 | 222.64 | 225.50 | 1,695,466 | -1.92(-0.84%) |
Dec 18, 2018 | 227.23 | 230.48 | 224.60 | 227.42 | 1,524,971 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.12 | 224.33 | 226.01 | 2,051,350 | -5.25(-2.27%) |
Dec 14, 2018 | 235.26 | 235.56 | 228.94 | 231.26 | 1,774,583 | -7.07(-2.97%) |
Dec 13, 2018 | 238.40 | 242.13 | 236.57 | 238.33 | 1,212,962 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,187 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,062 | +0.41(+0.18%) |
Dec 10, 2018 | 233.82 | 235.07 | 228.50 | 233.95 | 1,145,795 | +1.20(+0.52%) |
Dec 07, 2018 | 238.26 | 239.78 | 230.96 | 232.75 | 1,585,724 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.07 | 231.12 | 238.85 | 2,014,744 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.66 | 240.09 | 240.67 | 2,214,826 | -7.98(-3.21%) |
Dec 03, 2018 | 250.30 | 250.56 | 248.11 | 248.66 | 2,218,036 | +2.40(+0.97%) |
Nov 30, 2018 | 245.22 | 247.14 | 244.46 | 246.26 | 2,231,040 | +0.97(+0.39%) |
Nov 29, 2018 | 243.64 | 247.44 | 242.61 | 245.29 | 1,395,751 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.13 | 1,901,011 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.10 | 234.03 | 238.80 | 1,139,474 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.02 | 2,108,758 | +5.11(+2.20%) |
Nov 23, 2018 | 227.26 | 232.61 | 227.26 | 231.91 | 782,525 | +1.96(+0.85%) |
Nov 21, 2018 | 229.94 | 229.94 | 229.94 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.47 | 232.25 | 228.11 | 230.32 | 1,483,084 | +0.51(+0.22%) |
Nov 19, 2018 | 237.68 | 238.37 | 228.52 | 229.81 | 1,744,394 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.55 | 237.88 | 1,641,764 | +3.32(+1.42%) |
Nov 15, 2018 | 230.75 | 234.85 | 225.83 | 234.55 | 1,416,516 | +2.58(+1.11%) |
Nov 14, 2018 | 234.51 | 235.94 | 231.30 | 231.98 | 1,328,174 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.91 | 231.92 | 1,317,498 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.22 | 1,677,601 | -7.02(-2.92%) |
Nov 09, 2018 | 241.52 | 241.77 | 237.82 | 240.24 | 1,376,463 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,557 | +0.04(+0.02%) |
Nov 07, 2018 | 236.83 | 242.65 | 236.83 | 242.29 | 1,788,323 | +7.20(+3.06%) |
Nov 06, 2018 | 233.03 | 235.70 | 232.27 | 235.09 | 1,260,693 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.51 | 230.62 | 233.40 | 1,133,501 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.08 | 231.12 | 1,805,119 | +0.54(+0.24%) |
Nov 01, 2018 | 231.43 | 233.09 | 229.04 | 230.58 | 1,818,097 | +0.01(+0.00%) |
Oct 31, 2018 | 231.56 | 232.92 | 229.08 | 230.57 | 2,009,771 | +0.97(+0.42%) |
Oct 30, 2018 | 225.25 | 230.09 | 225.21 | 229.60 | 1,873,483 | +4.26(+1.89%) |
Oct 29, 2018 | 230.72 | 231.90 | 221.72 | 225.34 | 2,194,040 | -1.63(-0.72%) |
Oct 26, 2018 | 223.51 | 228.27 | 222.51 | 226.97 | 2,124,636 | -0.19(-0.08%) |
Oct 25, 2018 | 220.30 | 229.62 | 219.62 | 227.15 | 3,668,535 | +9.50(+4.37%) |
Oct 24, 2018 | 231.79 | 235.84 | 217.30 | 217.65 | 4,922,799 | -2.73(-1.24%) |
Oct 23, 2018 | 218.93 | 221.76 | 215.00 | 220.38 | 2,703,857 | -2.41(-1.08%) |
Oct 22, 2018 | 224.77 | 225.19 | 219.58 | 222.79 | 1,897,877 | -1.36(-0.61%) |
Oct 19, 2018 | 226.46 | 228.80 | 222.85 | 224.15 | 1,816,672 | -2.53(-1.11%) |
Oct 18, 2018 | 228.63 | 230.36 | 224.62 | 226.68 | 2,265,068 | -4.88(-2.11%) |
Oct 17, 2018 | 231.29 | 232.91 | 229.53 | 231.55 | 1,735,995 | -0.49(-0.21%) |
Oct 16, 2018 | 227.66 | 232.55 | 226.94 | 232.05 | 2,061,398 | +6.96(+3.09%) |
Oct 15, 2018 | 226.94 | 228.16 | 225.08 | 225.09 | 1,262,800 | -3.27(-1.43%) |
Oct 12, 2018 | 227.41 | 230.63 | 225.67 | 228.36 | 1,687,163 | +5.25(+2.35%) |
Oct 11, 2018 | 227.90 | 230.37 | 221.13 | 223.11 | 2,347,639 | -4.51(-1.98%) |
Oct 10, 2018 | 236.16 | 239.66 | 227.34 | 227.62 | 1,783,331 | -9.19(-3.88%) |
Oct 09, 2018 | 236.56 | 238.09 | 235.27 | 236.80 | 1,416,301 | +0.31(+0.13%) |
Oct 08, 2018 | 236.13 | 237.32 | 232.78 | 236.50 | 1,291,836 | -1.02(-0.43%) |
Oct 05, 2018 | 240.02 | 240.41 | 235.23 | 237.51 | 1,882,946 | -2.65(-1.11%) |
Oct 04, 2018 | 243.10 | 243.23 | 238.82 | 240.17 | 1,614,780 | -3.92(-1.61%) |
Oct 03, 2018 | 245.49 | 246.65 | 243.66 | 244.09 | 1,419,898 | -0.39(-0.16%) |
Oct 02, 2018 | 244.73 | 245.86 | 244.19 | 244.48 | 1,436,811 | -0.75(-0.31%) |
Oct 01, 2018 | 242.68 | 246.54 | 241.97 | 245.23 | 1,875,905 | +4.37(+1.82%) |
Sep 28, 2018 | 240.71 | 241.40 | 239.60 | 240.86 | 1,559,478 | -0.24(-0.10%) |
Sep 27, 2018 | 239.95 | 241.74 | 239.36 | 241.10 | 918,371 | +1.45(+0.61%) |
Sep 26, 2018 | 240.27 | 241.73 | 239.15 | 239.65 | 1,251,379 | -0.24(-0.10%) |
Sep 25, 2018 | 240.08 | 240.10 | 238.36 | 239.88 | 1,223,895 | +0.93(+0.39%) |
Sep 24, 2018 | 241.05 | 241.77 | 236.50 | 238.96 | 1,027,519 | -1.32(-0.55%) |
Sep 21, 2018 | 239.58 | 240.91 | 239.33 | 240.28 | 2,255,361 | +0.98(+0.41%) |
Sep 20, 2018 | 238.65 | 239.72 | 237.82 | 239.30 | 1,030,437 | +1.42(+0.60%) |
Sep 19, 2018 | 236.27 | 238.11 | 235.83 | 237.88 | 826,960 | +1.93(+0.82%) |
Sep 18, 2018 | 236.24 | 237.28 | 234.94 | 235.94 | 1,136,965 | +0.63(+0.27%) |
Sep 17, 2018 | 233.80 | 235.85 | 232.55 | 235.31 | 1,635,335 | -3.47(-1.45%) |
Sep 14, 2018 | 240.26 | 241.15 | 238.38 | 238.79 | 797,219 | -1.83(-0.76%) |
Sep 13, 2018 | 236.30 | 240.80 | 235.74 | 240.61 | 1,676,125 | +4.88(+2.07%) |
Sep 12, 2018 | 233.19 | 236.18 | 232.58 | 235.73 | 1,096,965 | +2.58(+1.11%) |
Sep 11, 2018 | 233.46 | 234.09 | 232.24 | 233.15 | 1,137,806 | -0.75(-0.32%) |
Sep 10, 2018 | 233.71 | 234.84 | 233.26 | 233.90 | 970,082 | +1.21(+0.52%) |
Sep 07, 2018 | 231.74 | 234.85 | 231.06 | 232.68 | 1,165,176 | +0.23(+0.10%) |
Sep 06, 2018 | 232.62 | 233.33 | 231.04 | 232.46 | 1,093,325 | -0.63(-0.27%) |
Sep 05, 2018 | 232.76 | 233.39 | 231.55 | 233.09 | 1,330,930 | +0.31(+0.14%) |
Sep 04, 2018 | 235.57 | 235.62 | 231.53 | 232.77 | 1,387,608 | -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 | 669,837 | -0.53(-0.23%) |
Aug 29, 2018 | 234.70 | 237.40 | 234.40 | 236.40 | 792,752 | +1.75(+0.74%) |
Aug 28, 2018 | 235.89 | 236.52 | 234.38 | 234.66 | 898,591 | +0.04(+0.02%) |
Aug 27, 2018 | 232.33 | 234.84 | 232.29 | 234.62 | 1,074,347 | +3.16(+1.37%) |
Aug 24, 2018 | 231.41 | 232.15 | 230.67 | 231.45 | 947,453 | +0.51(+0.22%) |
Aug 23, 2018 | 231.02 | 231.64 | 230.27 | 230.94 | 1,069,470 | +0.10(+0.04%) |
Aug 22, 2018 | 228.05 | 231.22 | 227.31 | 230.84 | 1,152,472 | +2.62(+1.15%) |
Aug 21, 2018 | 227.30 | 228.82 | 226.84 | 228.22 | 1,136,817 | +1.27(+0.56%) |
Aug 20, 2018 | 226.97 | 227.73 | 226.70 | 226.94 | 831,505 | +0.14(+0.06%) |
Aug 17, 2018 | 228.34 | 229.57 | 226.70 | 226.81 | 1,065,695 | -0.78(-0.34%) |
Aug 16, 2018 | 227.09 | 228.58 | 226.13 | 227.59 | 828,685 | +1.77(+0.78%) |
Aug 15, 2018 | 226.57 | 227.44 | 224.61 | 225.82 | 989,330 | -2.57(-1.13%) |
Aug 14, 2018 | 227.60 | 228.76 | 227.28 | 228.40 | 695,804 | +0.90(+0.39%) |
Aug 13, 2018 | 228.25 | 229.38 | 227.26 | 227.50 | 1,174,668 | -0.71(-0.31%) |
Aug 10, 2018 | 228.04 | 229.75 | 227.41 | 228.21 | 1,167,508 | -1.80(-0.78%) |
Aug 09, 2018 | 231.65 | 231.65 | 229.86 | 230.00 | 868,868 | -1.32(-0.57%) |
Aug 08, 2018 | 231.88 | 233.01 | 230.49 | 231.32 | 803,733 | -0.91(-0.39%) |
Aug 07, 2018 | 231.91 | 232.74 | 231.11 | 232.23 | 915,672 | +0.41(+0.17%) |
Aug 06, 2018 | 230.29 | 231.94 | 228.91 | 231.83 | 1,432,277 | +1.75(+0.76%) |
Aug 03, 2018 | 229.72 | 231.37 | 228.63 | 230.08 | 1,233,220 | +0.15(+0.06%) |
Aug 02, 2018 | 229.72 | 230.34 | 228.34 | 229.93 | 1,584,346 | -0.73(-0.32%) |
Aug 01, 2018 | 230.91 | 231.71 | 229.82 | 230.66 | 1,761,296 | -0.61(-0.26%) |
Jul 31, 2018 | 228.56 | 232.27 | 228.56 | 231.27 | 2,463,128 | +3.76(+1.65%) |
Jul 30, 2018 | 227.71 | 228.77 | 226.45 | 227.52 | 1,621,074 | -0.38(-0.16%) |
Jul 27, 2018 | 230.26 | 230.51 | 225.67 | 227.89 | 2,773,504 | -2.86(-1.24%) |
Jul 26, 2018 | 231.18 | 226.83 | 230.75 | 2,479,911 | +4.65(+2.06%) | |
Jul 25, 2018 | 222.86 | 226.66 | 219.90 | 226.10 | 2,339,666 | +7.77(+3.56%) |
Jul 24, 2018 | 216.32 | 219.98 | 215.49 | 218.33 | 2,365,892 | +2.88(+1.34%) |
Jul 23, 2018 | 213.77 | 216.50 | 213.00 | 215.45 | 2,545,345 | +1.61(+0.75%) |
Jul 20, 2018 | 211.97 | 214.32 | 210.75 | 213.84 | 2,490,186 | +0.76(+0.36%) |
Jul 19, 2018 | 209.24 | 213.68 | 209.24 | 213.08 | 2,278,455 | +4.59(+2.20%) |
Jul 18, 2018 | 208.06 | 208.78 | 207.39 | 208.50 | 839,208 | +0.38(+0.18%) |
Jul 17, 2018 | 205.56 | 208.61 | 205.08 | 208.11 | 927,145 | +2.21(+1.07%) |
Jul 16, 2018 | 207.94 | 207.94 | 205.68 | 205.90 | 1,151,895 | -2.37(-1.14%) |
Jul 13, 2018 | 209.65 | 207.81 | 208.27 | 875,968 | -0.86(-0.41%) | |
Jul 12, 2018 | 209.23 | 206.99 | 209.13 | 895,945 | +2.37(+1.14%) | |
Jul 11, 2018 | 206.59 | 206.76 | 1,253,437 | -4.43(-2.10%) | ||
Jul 10, 2018 | 208.27 | 211.74 | 207.45 | 211.19 | 1,472,729 | +2.30(+1.10%) |
Jul 09, 2018 | 206.09 | 209.06 | 204.67 | 208.89 | 1,254,641 | +4.57(+2.23%) |
Jul 06, 2018 | 204.83 | 205.09 | 203.31 | 204.32 | 881,197 | -0.15(-0.07%) |
Jul 05, 2018 | 204.49 | 205.17 | 202.93 | 204.47 | 1,200,700 | +1.45(+0.71%) |
Jul 03, 2018 | 203.02 | 203.02 | 203.02 | 0 | +0.31(+0.15%) | |
Jul 02, 2018 | 202.88 | 203.45 | 201.07 | 202.72 | 955,748 | -1.55(-0.76%) |
Jun 29, 2018 | 203.38 | 205.63 | 202.41 | 204.26 | 1,613,406 | +1.51(+0.74%) |
Jun 28, 2018 | 200.33 | 203.41 | 200.01 | 202.76 | 1,132,022 | +2.20(+1.10%) |
Jun 27, 2018 | 203.03 | 204.57 | 200.54 | 200.56 | 1,194,305 | -1.76(-0.87%) |
Jun 26, 2018 | 202.15 | 203.59 | 201.64 | 202.31 | 965,265 | +0.23(+0.11%) |
Jun 25, 2018 | 204.83 | 205.26 | 200.63 | 202.09 | 1,556,202 | -3.77(-1.83%) |
Jun 22, 2018 | 205.28 | 207.16 | 204.24 | 205.85 | 2,877,151 | +2.18(+1.07%) |
Jun 21, 2018 | 206.10 | 206.32 | 202.94 | 203.67 | 1,229,815 | -2.23(-1.08%) |
Jun 20, 2018 | 207.58 | 205.44 | 205.90 | 941,015 | -1.11(-0.54%) | |
Jun 19, 2018 | 207.93 | 208.71 | 205.32 | 207.02 | 1,400,851 | -2.85(-1.36%) |
Jun 18, 2018 | 210.75 | 210.75 | 208.64 | 209.87 | 1,382,196 | -2.94(-1.38%) |
Jun 15, 2018 | 213.54 | 210.89 | 212.80 | 2,220,808 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.77 | 213.99 | 212.19 | 213.54 | 1,015,704 | +0.37(+0.17%) |
Jun 13, 2018 | 215.33 | 215.48 | 213.05 | 213.18 | 1,232,054 | -1.58(-0.73%) |
Jun 12, 2018 | 214.27 | 215.26 | 213.60 | 214.75 | 1,265,871 | +0.60(+0.28%) |
Jun 11, 2018 | 214.44 | 215.10 | 213.29 | 214.15 | 1,171,930 | +0.31(+0.15%) |
Jun 08, 2018 | 213.57 | 214.62 | 212.87 | 213.84 | 1,103,525 | +0.55(+0.26%) |
Jun 07, 2018 | 215.07 | 215.75 | 212.42 | 213.29 | 1,068,167 | -1.78(-0.83%) |
Jun 06, 2018 | 215.09 | 215.07 | 1,222,456 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.70 | 212.81 | 210.61 | 211.62 | 1,112,850 | +0.59(+0.28%) |
Jun 04, 2018 | 208.89 | 211.65 | 208.89 | 211.03 | 853,526 | +2.31(+1.10%) |
Jun 01, 2018 | 206.92 | 208.87 | 206.54 | 208.72 | 846,154 | +3.51(+1.71%) |
May 31, 2018 | 207.86 | 208.07 | 204.98 | 205.22 | 1,684,081 | -2.64(-1.27%) |
May 30, 2018 | 207.26 | 208.89 | 206.64 | 207.86 | 1,207,240 | +1.95(+0.95%) |
May 29, 2018 | 208.38 | 209.53 | 204.06 | 205.91 | 1,881,718 | -4.61(-2.19%) |
May 25, 2018 | 210.52 | 210.52 | 210.52 | 0 | -2.29(-1.07%) | |
May 24, 2018 | 213.96 | 215.66 | 212.66 | 212.80 | 969,366 | -0.54(-0.25%) |
May 23, 2018 | 213.82 | 215.56 | 212.54 | 213.35 | 1,468,446 | -1.32(-0.62%) |
May 22, 2018 | 214.69 | 215.84 | 214.31 | 214.67 | 1,566,169 | +1.11(+0.52%) |
May 21, 2018 | 212.58 | 213.95 | 211.79 | 213.55 | 907,680 | +1.76(+0.83%) |
May 18, 2018 | 208.40 | 212.31 | 208.12 | 211.79 | 1,088,720 | +3.87(+1.86%) |
May 17, 2018 | 208.03 | 209.41 | 206.94 | 207.92 | 1,384,562 | +0.34(+0.16%) |
May 16, 2018 | 206.43 | 209.03 | 206.03 | 207.58 | 1,840,503 | +1.57(+0.76%) |
May 15, 2018 | 210.13 | 211.50 | 205.86 | 206.01 | 1,757,141 | -8.21(-3.83%) |
May 14, 2018 | 213.43 | 216.19 | 212.64 | 214.22 | 1,468,866 | +0.85(+0.40%) |
May 11, 2018 | 211.13 | 213.51 | 210.23 | 213.38 | 1,227,777 | +2.69(+1.28%) |
May 10, 2018 | 206.92 | 210.99 | 206.03 | 210.69 | 1,291,635 | +5.06(+2.46%) |
May 09, 2018 | 205.60 | 206.46 | 204.29 | 205.63 | 1,255,486 | +0.61(+0.30%) |
May 08, 2018 | 205.22 | 205.96 | 203.56 | 205.02 | 1,122,127 | -0.90(-0.44%) |
May 07, 2018 | 207.25 | 208.88 | 205.11 | 205.92 | 1,222,562 | -1.07(-0.52%) |
May 04, 2018 | 205.08 | 207.55 | 202.21 | 206.99 | 1,011,497 | +1.73(+0.84%) |
May 03, 2018 | 205.11 | 205.55 | 201.86 | 205.27 | 2,325,805 | -0.51(-0.25%) |
May 02, 2018 | 206.92 | 208.25 | 204.97 | 205.78 | 1,537,274 | -1.85(-0.89%) |
May 01, 2018 | 207.35 | 209.18 | 205.34 | 207.63 | 1,117,040 | +0.36(+0.18%) |
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,900 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.32 | 209.09 | 209.72 | 1,693,124 | -0.99(-0.47%) |
Apr 26, 2018 | 211.55 | 212.73 | 208.93 | 210.71 | 1,497,141 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,913 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.04 | 2,081,589 | -3.13(-1.47%) |
Apr 23, 2018 | 213.65 | 214.85 | 212.64 | 213.18 | 1,263,189 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,414 | -1.08(-0.51%) |
Apr 19, 2018 | 217.01 | 218.63 | 212.32 | 213.81 | 1,633,831 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.31 | 1,587,641 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.87 | 212.93 | 215.03 | 1,635,612 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.33 | 209.52 | 212.75 | 829,351 | +1.54(+0.73%) |
Apr 13, 2018 | 211.52 | 212.16 | 209.74 | 211.21 | 686,423 | +1.00(+0.48%) |
Apr 12, 2018 | 210.95 | 211.69 | 210.11 | 210.20 | 759,820 | +0.53(+0.25%) |
Apr 11, 2018 | 210.24 | 210.79 | 208.59 | 209.67 | 1,083,049 | -2.37(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,194 | +5.56(+2.69%) |
Apr 09, 2018 | 204.21 | 209.30 | 204.21 | 206.48 | 1,419,908 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.77 | 202.55 | 1,674,285 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.49 | 206.42 | 208.75 | 1,148,777 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.74 | 199.42 | 206.25 | 1,338,508 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.04 | 203.65 | 1,335,843 | +3.49(+1.74%) |
Apr 02, 2018 | 202.71 | 203.75 | 196.92 | 200.16 | 1,643,819 | -3.27(-1.61%) |
Mar 29, 2018 | 203.43 | 203.43 | 203.43 | 0 | +0.53(+0.26%) | |
Mar 28, 2018 | 204.45 | 205.38 | 202.31 | 202.90 | 1,422,867 | -0.69(-0.34%) |
Mar 27, 2018 | 207.28 | 207.83 | 202.22 | 203.59 | 1,379,466 | -3.02(-1.46%) |
Mar 26, 2018 | 204.53 | 207.07 | 201.96 | 206.61 | 1,074,337 | +4.96(+2.46%) |
Mar 23, 2018 | 204.74 | 206.59 | 201.28 | 201.65 | 1,729,200 | -2.64(-1.29%) |
Mar 22, 2018 | 207.91 | 209.29 | 203.49 | 204.29 | 1,689,765 | -5.55(-2.64%) |
Mar 21, 2018 | 211.63 | 212.21 | 209.72 | 209.84 | 1,044,493 | -1.74(-0.82%) |
Mar 20, 2018 | 209.77 | 212.39 | 208.80 | 211.57 | 1,545,812 | +2.96(+1.42%) |
Mar 19, 2018 | 207.69 | 209.43 | 206.04 | 208.62 | 1,846,409 | +1.26(+0.61%) |
Mar 16, 2018 | 209.49 | 210.26 | 207.18 | 207.35 | 2,602,248 | -1.98(-0.95%) |
Mar 15, 2018 | 209.41 | 212.04 | 209.05 | 209.34 | 1,421,989 | -0.99(-0.47%) |
Mar 14, 2018 | 212.26 | 213.47 | 209.74 | 210.33 | 1,271,095 | -1.47(-0.69%) |
Mar 13, 2018 | 215.75 | 216.28 | 211.58 | 211.80 | 1,506,224 | -2.33(-1.09%) |
Mar 12, 2018 | 215.32 | 216.54 | 213.58 | 214.13 | 2,304,004 | -0.39(-0.18%) |
Mar 09, 2018 | 209.96 | 214.71 | 209.08 | 214.53 | 1,619,614 | +6.09(+2.92%) |
Mar 08, 2018 | 209.42 | 209.45 | 206.77 | 208.43 | 858,891 | -0.45(-0.22%) |
Mar 07, 2018 | 209.18 | 208.88 | 1,244,316 | +2.01(+0.97%) | ||
Mar 06, 2018 | 204.86 | 207.08 | 203.47 | 206.88 | 1,009,888 | +3.31(+1.63%) |
Mar 05, 2018 | 201.35 | 204.72 | 198.95 | 203.57 | 1,247,758 | +0.32(+0.15%) |
Mar 02, 2018 | 200.53 | 203.79 | 198.71 | 203.25 | 1,247,889 | +1.21(+0.60%) |
Mar 01, 2018 | 205.42 | 205.58 | 199.69 | 202.04 | 1,439,132 | -3.32(-1.62%) |
Feb 28, 2018 | 208.15 | 210.19 | 205.28 | 205.36 | 981,475 | -2.07(-1.00%) |
Feb 27, 2018 | 210.62 | 211.55 | 207.21 | 207.43 | 1,083,763 | -3.34(-1.58%) |
Feb 26, 2018 | 208.91 | 210.90 | 207.95 | 210.77 | 1,006,088 | +2.32(+1.11%) |
Feb 23, 2018 | 206.73 | 208.57 | 205.18 | 208.44 | 840,256 | +2.54(+1.23%) |
Feb 22, 2018 | 210.33 | 205.48 | 205.90 | 1,249,212 | -0.65(-0.31%) | |
Feb 21, 2018 | 205.09 | 210.34 | 205.09 | 206.55 | 1,037,302 | +1.92(+0.94%) |
Feb 20, 2018 | 205.68 | 207.69 | 204.32 | 204.63 | 1,140,264 | -2.73(-1.32%) |
Feb 16, 2018 | 207.36 | 207.36 | 207.36 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 207.09 | 207.50 | 203.45 | 207.47 | 1,097,715 | +2.37(+1.16%) |
Feb 14, 2018 | 198.74 | 205.59 | 198.61 | 205.09 | 1,434,488 | +4.73(+2.36%) |
Feb 13, 2018 | 201.31 | 200.36 | 1,241,795 | -0.99(-0.49%) | ||
Feb 12, 2018 | 198.88 | 202.95 | 198.41 | 201.35 | 1,552,109 | +4.26(+2.16%) |
Feb 09, 2018 | 197.44 | 199.27 | 191.51 | 197.09 | 2,106,871 | +1.43(+0.73%) |
Feb 08, 2018 | 204.12 | 206.75 | 195.62 | 195.66 | 2,228,769 | -8.68(-4.25%) |
Feb 07, 2018 | 205.12 | 206.42 | 202.95 | 204.35 | 1,678,941 | -1.90(-0.92%) |
Feb 06, 2018 | 201.84 | 207.84 | 198.51 | 206.25 | 2,451,464 | -1.14(-0.55%) |
Feb 05, 2018 | 213.37 | 215.44 | 204.60 | 207.38 | 2,366,340 | -6.95(-3.24%) |
Feb 02, 2018 | 216.71 | 217.37 | 214.21 | 214.33 | 2,023,668 | -4.60(-2.10%) |
Feb 01, 2018 | 220.70 | 222.85 | 216.22 | 218.93 | 1,942,785 | -1.72(-0.78%) |
Jan 31, 2018 | 220.01 | 222.51 | 216.31 | 220.65 | 3,467,709 | +9.34(+4.42%) |
Jan 30, 2018 | 212.66 | 212.66 | 209.26 | 211.31 | 1,951,809 | -4.12(-1.91%) |
Jan 29, 2018 | 216.01 | 216.60 | 215.22 | 215.43 | 1,056,788 | -0.96(-0.44%) |
Jan 26, 2018 | 214.80 | 216.39 | 213.38 | 216.39 | 1,180,181 | +1.87(+0.87%) |
Jan 25, 2018 | 213.03 | 215.36 | 211.69 | 214.52 | 1,694,914 | +2.52(+1.19%) |
Jan 24, 2018 | 211.70 | 213.32 | 211.58 | 212.00 | 1,241,924 | +0.76(+0.36%) |
Jan 23, 2018 | 212.25 | 213.87 | 210.94 | 211.24 | 1,252,955 | -0.76(-0.36%) |
Jan 22, 2018 | 212.01 | 209.49 | 212.00 | 1,246,507 | +1.78(+0.85%) | |
Jan 19, 2018 | 210.65 | 211.26 | 209.08 | 210.21 | 1,462,437 | +1.08(+0.52%) |
Jan 18, 2018 | 208.14 | 209.77 | 207.27 | 209.13 | 1,479,300 | +0.92(+0.44%) |
Jan 17, 2018 | 206.32 | 208.40 | 205.09 | 208.22 | 1,484,889 | +3.42(+1.67%) |
Jan 16, 2018 | 208.54 | 208.54 | 204.30 | 204.80 | 2,297,028 | -2.13(-1.03%) |
Jan 12, 2018 | 206.93 | 206.93 | 206.93 | 0 | +1.49(+0.72%) | |
Jan 11, 2018 | 203.75 | 205.50 | 202.78 | 205.44 | 1,544,567 | +2.33(+1.15%) |
Jan 10, 2018 | 203.43 | 203.11 | 1,443,520 | +0.19(+0.09%) | ||
Jan 09, 2018 | 201.59 | 203.73 | 200.26 | 202.92 | 1,874,215 | +3.33(+1.67%) |
Jan 08, 2018 | 199.27 | 200.10 | 197.11 | 199.59 | 2,005,545 | +0.33(+0.16%) |
Jan 05, 2018 | 196.91 | 199.52 | 196.13 | 199.27 | 1,492,521 | +3.36(+1.71%) |
Jan 04, 2018 | 194.11 | 196.52 | 193.63 | 195.91 | 1,590,959 | +2.42(+1.25%) |
Jan 03, 2018 | 189.24 | 193.63 | 188.23 | 193.49 | 1,480,782 | +3.48(+1.83%) |