Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 206.62 | 206.72 | 204.25 | 204.81 | 1,143,987 | -3.14(-1.51%) |
May 30, 2019 | 207.37 | 210.32 | 207.05 | 207.96 | 766,246 | +0.59(+0.29%) |
May 29, 2019 | 205.15 | 208.72 | 205.11 | 207.36 | 1,275,678 | +1.93(+0.94%) |
May 28, 2019 | 205.28 | 208.09 | 205.03 | 205.43 | 1,639,168 | +0.73(+0.36%) |
May 24, 2019 | 205.66 | 205.66 | 202.37 | 204.70 | 1,335,401 | +0.32(+0.16%) |
May 23, 2019 | 206.45 | 206.73 | 203.02 | 204.38 | 1,069,942 | -3.45(-1.66%) |
May 22, 2019 | 207.03 | 210.44 | 206.97 | 207.82 | 1,348,901 | +0.64(+0.31%) |
May 21, 2019 | 206.85 | 207.46 | 204.14 | 207.18 | 1,776,596 | +4.87(+2.41%) |
May 20, 2019 | 202.40 | 203.77 | 201.14 | 202.31 | 1,117,707 | -1.06(-0.52%) |
May 17, 2019 | 203.65 | 205.64 | 202.96 | 203.37 | 1,766,051 | -2.24(-1.09%) |
May 16, 2019 | 203.31 | 206.67 | 199.34 | 205.62 | 926,919 | +3.41(+1.69%) |
May 15, 2019 | 201.20 | 203.75 | 200.42 | 202.21 | 1,290,529 | -0.11(-0.05%) |
May 14, 2019 | 199.87 | 204.98 | 199.87 | 202.31 | 1,155,577 | +3.01(+1.51%) |
May 13, 2019 | 201.68 | 202.18 | 196.68 | 199.30 | 1,610,589 | -5.40(-2.64%) |
May 10, 2019 | 202.85 | 205.03 | 200.00 | 204.70 | 942,550 | +1.16(+0.57%) |
May 09, 2019 | 202.93 | 204.14 | 201.04 | 203.54 | 1,393,943 | -1.54(-0.75%) |
May 08, 2019 | 203.78 | 206.94 | 203.76 | 205.08 | 1,300,549 | +0.12(+0.06%) |
May 07, 2019 | 207.79 | 207.79 | 203.04 | 204.96 | 1,129,331 | -4.78(-2.28%) |
May 06, 2019 | 204.36 | 210.15 | 203.99 | 209.74 | 1,018,833 | +1.65(+0.79%) |
May 03, 2019 | 207.28 | 208.79 | 205.74 | 208.09 | 1,182,009 | +0.68(+0.33%) |
May 02, 2019 | 206.28 | 209.93 | 203.18 | 207.41 | 1,438,210 | -2.18(-1.04%) |
May 01, 2019 | 211.06 | 212.03 | 209.45 | 209.59 | 1,166,333 | -1.16(-0.55%) |
Apr 30, 2019 | 210.12 | 210.95 | 208.86 | 210.75 | 1,116,322 | +0.92(+0.44%) |
Apr 29, 2019 | 210.29 | 210.99 | 209.60 | 209.83 | 1,063,899 | -0.54(-0.26%) |
Apr 26, 2019 | 209.35 | 210.40 | 207.76 | 210.37 | 591,685 | +1.02(+0.49%) |
Apr 25, 2019 | 208.09 | 209.98 | 206.94 | 209.35 | 681,664 | +0.78(+0.38%) |
Apr 24, 2019 | 206.47 | 209.35 | 206.47 | 208.57 | 902,047 | +0.37(+0.18%) |
Apr 23, 2019 | 207.24 | 208.25 | 206.20 | 208.19 | 1,108,865 | +0.79(+0.38%) |
Apr 22, 2019 | 206.70 | 207.99 | 206.35 | 207.40 | 913,964 | -0.04(-0.02%) |
Apr 18, 2019 | 205.41 | 207.78 | 204.46 | 207.44 | 794,288 | +1.73(+0.84%) |
Apr 17, 2019 | 207.89 | 207.89 | 204.67 | 205.71 | 680,111 | -1.49(-0.72%) |
Apr 16, 2019 | 207.39 | 208.15 | 206.98 | 207.20 | 636,007 | +0.46(+0.22%) |
Apr 15, 2019 | 205.75 | 206.80 | 204.93 | 206.74 | 698,534 | +1.47(+0.72%) |
Apr 12, 2019 | 205.05 | 205.27 | 203.64 | 205.27 | 830,306 | +1.72(+0.84%) |
Apr 11, 2019 | 204.52 | 204.52 | 203.09 | 203.55 | 1,469,693 | +0.43(+0.21%) |
Apr 10, 2019 | 205.68 | 206.01 | 202.88 | 203.12 | 890,216 | -2.03(-0.99%) |
Apr 09, 2019 | 202.88 | 205.58 | 202.48 | 205.16 | 1,036,658 | +1.11(+0.54%) |
Apr 08, 2019 | 204.66 | 204.86 | 203.14 | 204.05 | 664,132 | -0.84(-0.41%) |
Apr 05, 2019 | 204.00 | 205.33 | 203.50 | 204.89 | 778,373 | +1.80(+0.88%) |
Apr 04, 2019 | 204.39 | 204.64 | 202.91 | 203.09 | 633,687 | -0.91(-0.45%) |
Apr 03, 2019 | 204.86 | 205.27 | 203.43 | 204.00 | 938,610 | +0.36(+0.18%) |
Apr 02, 2019 | 203.44 | 203.91 | 200.72 | 203.64 | 753,750 | +0.31(+0.15%) |
Apr 01, 2019 | 202.49 | 204.02 | 201.84 | 203.33 | 1,189,407 | +2.24(+1.12%) |
Mar 29, 2019 | 199.60 | 201.78 | 198.73 | 201.09 | 1,465,968 | +2.76(+1.39%) |
Mar 28, 2019 | 196.63 | 198.58 | 196.27 | 198.33 | 749,685 | +2.37(+1.21%) |
Mar 27, 2019 | 196.55 | 197.37 | 195.06 | 195.96 | 1,147,320 | -0.91(-0.46%) |
Mar 26, 2019 | 196.89 | 197.52 | 195.44 | 196.87 | 853,393 | +1.07(+0.55%) |
Mar 25, 2019 | 196.77 | 196.83 | 194.70 | 195.80 | 796,664 | -0.46(-0.23%) |
Mar 22, 2019 | 198.00 | 199.42 | 196.00 | 196.26 | 924,122 | -4.09(-2.04%) |
Mar 21, 2019 | 196.09 | 201.08 | 195.33 | 200.34 | 1,335,602 | +3.33(+1.69%) |
Mar 20, 2019 | 197.56 | 198.73 | 195.54 | 197.01 | 1,607,039 | -1.51(-0.76%) |
Mar 19, 2019 | 198.09 | 199.33 | 197.05 | 198.52 | 2,147,514 | +2.04(+1.04%) |
Mar 18, 2019 | 194.30 | 197.44 | 194.30 | 196.48 | 1,862,108 | +2.43(+1.25%) |
Mar 15, 2019 | 192.59 | 194.13 | 191.39 | 194.05 | 2,144,034 | +1.51(+0.78%) |
Mar 14, 2019 | 190.81 | 192.59 | 190.04 | 192.54 | 1,491,014 | +1.81(+0.95%) |
Mar 13, 2019 | 188.02 | 191.15 | 187.78 | 190.73 | 1,168,026 | +2.10(+1.11%) |
Mar 12, 2019 | 188.91 | 189.50 | 188.32 | 188.63 | 1,099,789 | +0.25(+0.13%) |
Mar 11, 2019 | 188.28 | 189.72 | 187.79 | 188.38 | 896,336 | +0.87(+0.46%) |
Mar 08, 2019 | 186.28 | 187.77 | 186.23 | 187.51 | 695,656 | -0.14(-0.08%) |
Mar 07, 2019 | 187.72 | 188.07 | 186.19 | 187.65 | 1,154,901 | -0.80(-0.43%) |
Mar 06, 2019 | 189.12 | 189.77 | 187.30 | 188.45 | 931,958 | -0.61(-0.32%) |
Mar 05, 2019 | 191.39 | 191.90 | 189.00 | 189.06 | 982,533 | -1.84(-0.97%) |
Mar 04, 2019 | 193.86 | 194.35 | 189.47 | 190.91 | 1,067,071 | -1.86(-0.97%) |
Mar 01, 2019 | 193.05 | 194.35 | 192.33 | 192.77 | 1,150,074 | +1.40(+0.73%) |
Feb 28, 2019 | 192.83 | 193.86 | 191.21 | 191.37 | 1,392,514 | -1.29(-0.67%) |
Feb 27, 2019 | 192.08 | 193.20 | 191.24 | 192.66 | 1,104,534 | +0.23(+0.12%) |
Feb 26, 2019 | 192.45 | 193.52 | 191.99 | 192.43 | 1,103,622 | -0.44(-0.23%) |
Feb 25, 2019 | 193.85 | 195.09 | 192.48 | 192.87 | 1,221,649 | +0.60(+0.31%) |
Feb 22, 2019 | 189.66 | 192.38 | 189.43 | 192.26 | 1,036,989 | +3.55(+1.88%) |
Feb 21, 2019 | 188.11 | 189.08 | 187.62 | 188.71 | 1,154,997 | +0.12(+0.07%) |
Feb 20, 2019 | 188.70 | 189.01 | 187.73 | 188.59 | 1,330,256 | +0.35(+0.19%) |
Feb 19, 2019 | 188.47 | 188.87 | 187.95 | 188.24 | 1,064,317 | -0.64(-0.34%) |
Feb 15, 2019 | 188.06 | 189.51 | 187.25 | 188.87 | 1,162,045 | +2.33(+1.25%) |
Feb 14, 2019 | 186.62 | 187.37 | 185.53 | 186.54 | 1,084,645 | -1.25(-0.66%) |
Feb 13, 2019 | 186.66 | 188.38 | 186.03 | 187.79 | 1,481,409 | +1.84(+0.99%) |
Feb 12, 2019 | 186.42 | 186.96 | 185.41 | 185.95 | 1,193,531 | +1.07(+0.58%) |
Feb 11, 2019 | 184.50 | 186.16 | 183.66 | 184.88 | 1,595,916 | +0.51(+0.28%) |
Feb 08, 2019 | 180.73 | 184.49 | 180.20 | 184.37 | 1,937,478 | -1.34(-0.72%) |
Feb 07, 2019 | 181.90 | 187.65 | 178.39 | 185.71 | 2,515,442 | +1.95(+1.06%) |
Feb 06, 2019 | 185.45 | 185.80 | 183.66 | 183.76 | 1,807,347 | -1.86(-1.00%) |
Feb 05, 2019 | 185.33 | 186.26 | 184.66 | 185.62 | 1,375,813 | +0.47(+0.25%) |
Feb 04, 2019 | 184.85 | 185.61 | 182.96 | 185.15 | 1,574,993 | +0.55(+0.30%) |
Feb 01, 2019 | 182.95 | 185.87 | 182.06 | 184.60 | 1,204,571 | +2.08(+1.14%) |
Jan 31, 2019 | 179.66 | 182.71 | 178.59 | 182.52 | 1,705,167 | +2.51(+1.40%) |
Jan 30, 2019 | 178.08 | 180.38 | 176.75 | 180.01 | 1,276,348 | +2.53(+1.43%) |
Jan 29, 2019 | 178.79 | 179.17 | 176.91 | 177.47 | 1,281,821 | -1.72(-0.96%) |
Jan 28, 2019 | 179.11 | 179.38 | 176.26 | 179.20 | 1,851,960 | -1.10(-0.61%) |
Jan 25, 2019 | 180.85 | 181.48 | 179.54 | 180.29 | 1,124,350 | +0.71(+0.39%) |
Jan 24, 2019 | 178.57 | 180.53 | 178.30 | 179.59 | 1,769,040 | +0.92(+0.52%) |
Jan 23, 2019 | 178.61 | 179.73 | 177.87 | 178.66 | 2,645,257 | +0.29(+0.17%) |
Jan 22, 2019 | 178.98 | 179.49 | 177.39 | 178.37 | 4,212,027 | -1.28(-0.72%) |
Jan 18, 2019 | 177.63 | 179.82 | 176.77 | 179.66 | 1,495,319 | +3.16(+1.79%) |
Jan 17, 2019 | 174.99 | 177.14 | 174.62 | 176.49 | 1,200,991 | +0.31(+0.17%) |
Jan 16, 2019 | 173.71 | 176.89 | 173.33 | 176.19 | 2,098,455 | +3.22(+1.86%) |
Jan 15, 2019 | 168.02 | 173.11 | 167.73 | 172.97 | 1,527,735 | +4.38(+2.60%) |
Jan 14, 2019 | 166.03 | 169.12 | 165.72 | 168.59 | 1,466,778 | +0.99(+0.59%) |
Jan 11, 2019 | 168.48 | 169.26 | 166.83 | 167.60 | 1,069,750 | -1.11(-0.66%) |
Jan 10, 2019 | 165.16 | 168.86 | 164.66 | 168.71 | 1,436,154 | +3.32(+2.01%) |
Jan 09, 2019 | 166.80 | 167.89 | 165.03 | 165.39 | 1,291,896 | -1.49(-0.90%) |
Jan 08, 2019 | 166.44 | 166.90 | 164.81 | 166.88 | 1,498,011 | +1.51(+0.92%) |
Jan 07, 2019 | 163.72 | 166.97 | 163.72 | 165.37 | 1,897,557 | +1.31(+0.80%) |
Jan 04, 2019 | 159.07 | 164.68 | 158.70 | 164.06 | 2,044,054 | +7.52(+4.80%) |
Jan 03, 2019 | 161.23 | 161.33 | 156.18 | 156.54 | 1,564,449 | -5.22(-3.23%) |
Jan 02, 2019 | 161.21 | 163.11 | 159.05 | 161.76 | 1,400,312 | -0.09(-0.05%) |
Dec 31, 2018 | 161.06 | 162.59 | 160.39 | 161.85 | 992,049 | +1.56(+0.97%) |
Dec 28, 2018 | 161.44 | 162.47 | 158.49 | 160.28 | 1,192,076 | -0.80(-0.50%) |
Dec 27, 2018 | 155.25 | 161.11 | 154.26 | 161.08 | 1,644,241 | +4.02(+2.56%) |
Dec 26, 2018 | 151.88 | 157.10 | 149.22 | 157.06 | 2,092,044 | +5.64(+3.72%) |
Dec 24, 2018 | 153.14 | 153.26 | 150.93 | 151.43 | 2,135,615 | -2.48(-1.61%) |
Dec 21, 2018 | 157.68 | 160.51 | 153.90 | 153.90 | 4,125,383 | -3.77(-2.39%) |
Dec 20, 2018 | 158.37 | 159.28 | 156.66 | 157.68 | 3,116,187 | -1.38(-0.87%) |
Dec 19, 2018 | 159.74 | 162.56 | 157.06 | 159.06 | 2,653,534 | -0.93(-0.58%) |
Dec 18, 2018 | 159.47 | 161.61 | 158.26 | 159.99 | 2,001,424 | +1.62(+1.02%) |
Dec 17, 2018 | 158.47 | 159.42 | 157.28 | 158.37 | 2,545,700 | -0.31(-0.20%) |
Dec 14, 2018 | 159.73 | 161.46 | 158.36 | 158.68 | 1,903,667 | -2.78(-1.72%) |
Dec 13, 2018 | 161.68 | 162.47 | 161.00 | 161.47 | 1,853,370 | +0.37(+0.23%) |
Dec 12, 2018 | 161.40 | 163.01 | 160.49 | 161.09 | 2,211,507 | +2.24(+1.41%) |
Dec 11, 2018 | 162.68 | 163.02 | 158.31 | 158.86 | 1,940,956 | -2.21(-1.37%) |
Dec 10, 2018 | 161.06 | 162.12 | 158.14 | 161.06 | 2,369,647 | -0.02(-0.01%) |
Dec 07, 2018 | 166.93 | 167.26 | 160.18 | 161.08 | 2,864,846 | -4.14(-2.51%) |
Dec 06, 2018 | 166.19 | 167.28 | 162.71 | 165.23 | 3,846,693 | -3.93(-2.33%) |
Dec 04, 2018 | 175.79 | 175.91 | 168.93 | 169.16 | 2,538,398 | -7.22(-4.09%) |
Dec 03, 2018 | 176.89 | 177.43 | 174.57 | 176.38 | 1,519,943 | +2.23(+1.28%) |
Nov 30, 2018 | 171.68 | 174.43 | 171.14 | 174.15 | 2,495,033 | +2.39(+1.39%) |
Nov 29, 2018 | 174.17 | 174.56 | 171.66 | 171.76 | 1,105,910 | -2.71(-1.55%) |
Nov 28, 2018 | 168.84 | 174.51 | 168.26 | 174.47 | 2,287,056 | +5.86(+3.47%) |
Nov 27, 2018 | 167.80 | 168.69 | 166.50 | 168.61 | 1,017,260 | +0.13(+0.08%) |
Nov 26, 2018 | 168.34 | 168.98 | 166.37 | 168.47 | 1,430,918 | +2.52(+1.52%) |
Nov 23, 2018 | 167.15 | 167.63 | 165.96 | 165.96 | 587,561 | -2.75(-1.63%) |
Nov 21, 2018 | 168.70 | 168.70 | 168.70 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.43 | 167.72 | 164.41 | 166.67 | 2,264,931 | -1.69(-1.00%) |
Nov 19, 2018 | 171.97 | 172.47 | 167.99 | 168.36 | 1,571,513 | -3.85(-2.23%) |
Nov 16, 2018 | 171.10 | 173.94 | 170.72 | 172.21 | 1,158,907 | +0.22(+0.13%) |
Nov 15, 2018 | 169.42 | 172.53 | 167.81 | 171.99 | 1,704,473 | +1.92(+1.13%) |
Nov 14, 2018 | 173.19 | 174.88 | 168.40 | 170.07 | 2,016,533 | -0.94(-0.55%) |
Nov 13, 2018 | 172.83 | 173.22 | 170.28 | 171.01 | 2,026,749 | -2.03(-1.17%) |
Nov 12, 2018 | 177.04 | 177.04 | 172.85 | 173.04 | 1,682,099 | -3.85(-2.18%) |
Nov 09, 2018 | 177.79 | 178.43 | 174.94 | 176.90 | 1,398,038 | -1.80(-1.00%) |
Nov 08, 2018 | 177.19 | 178.78 | 175.86 | 178.69 | 1,605,484 | +1.37(+0.77%) |
Nov 07, 2018 | 175.57 | 177.98 | 175.57 | 177.33 | 2,325,192 | +3.11(+1.78%) |
Nov 06, 2018 | 173.30 | 176.52 | 173.30 | 174.22 | 1,987,594 | +0.23(+0.13%) |
Nov 05, 2018 | 174.21 | 175.01 | 172.70 | 173.99 | 1,196,016 | +0.22(+0.13%) |
Nov 02, 2018 | 178.55 | 179.01 | 172.38 | 173.77 | 1,675,076 | +0.20(+0.12%) |
Nov 01, 2018 | 173.09 | 174.14 | 172.07 | 173.57 | 1,903,658 | +0.43(+0.25%) |
Oct 31, 2018 | 169.47 | 175.46 | 169.47 | 173.15 | 3,058,267 | +5.42(+3.23%) |
Oct 30, 2018 | 164.24 | 167.81 | 163.92 | 167.72 | 2,375,105 | +4.14(+2.53%) |
Oct 29, 2018 | 164.22 | 167.23 | 161.72 | 163.58 | 3,003,052 | +0.80(+0.49%) |
Oct 26, 2018 | 164.05 | 164.82 | 157.75 | 162.79 | 3,313,194 | -5.47(-3.25%) |
Oct 25, 2018 | 171.40 | 171.60 | 162.16 | 168.26 | 3,833,038 | -0.61(-0.36%) |
Oct 24, 2018 | 175.02 | 176.73 | 168.02 | 168.86 | 2,291,519 | -5.74(-3.29%) |
Oct 23, 2018 | 173.18 | 175.85 | 172.18 | 174.60 | 2,000,058 | -4.82(-2.69%) |
Oct 22, 2018 | 179.48 | 181.39 | 178.11 | 179.42 | 1,651,647 | +0.56(+0.31%) |
Oct 19, 2018 | 177.94 | 180.58 | 177.72 | 178.86 | 1,223,244 | +1.35(+0.76%) |
Oct 18, 2018 | 180.16 | 181.12 | 177.16 | 177.52 | 1,378,523 | -3.52(-1.95%) |
Oct 17, 2018 | 179.47 | 181.99 | 178.67 | 181.04 | 1,178,538 | +0.70(+0.39%) |
Oct 16, 2018 | 176.74 | 180.52 | 175.65 | 180.34 | 1,343,348 | +5.39(+3.08%) |
Oct 15, 2018 | 176.71 | 176.73 | 174.31 | 174.95 | 1,443,120 | -2.14(-1.21%) |
Oct 12, 2018 | 174.28 | 177.64 | 173.87 | 177.09 | 2,386,784 | +6.12(+3.58%) |
Oct 11, 2018 | 172.58 | 175.74 | 169.86 | 170.97 | 2,117,267 | -2.03(-1.18%) |
Oct 10, 2018 | 178.66 | 178.66 | 173.00 | 173.00 | 2,202,909 | -5.37(-3.01%) |
Oct 09, 2018 | 178.65 | 180.43 | 178.08 | 178.37 | 1,691,452 | -2.08(-1.15%) |
Oct 08, 2018 | 182.83 | 183.76 | 178.46 | 180.45 | 1,580,005 | -3.41(-1.85%) |
Oct 05, 2018 | 183.37 | 184.99 | 182.09 | 183.86 | 1,137,847 | +0.58(+0.32%) |
Oct 04, 2018 | 186.21 | 186.77 | 182.62 | 183.28 | 1,698,869 | -2.57(-1.38%) |
Oct 03, 2018 | 187.68 | 188.71 | 185.84 | 185.85 | 1,357,345 | -0.95(-0.51%) |
Oct 02, 2018 | 188.99 | 189.20 | 186.45 | 186.80 | 1,266,888 | -2.57(-1.36%) |
Oct 01, 2018 | 186.61 | 189.50 | 186.43 | 189.38 | 1,843,250 | +3.82(+2.06%) |
Sep 28, 2018 | 192.69 | 193.62 | 185.51 | 185.56 | 2,693,201 | -8.21(-4.24%) |
Sep 27, 2018 | 195.63 | 196.53 | 193.61 | 193.76 | 1,003,785 | -1.19(-0.61%) |
Sep 26, 2018 | 196.22 | 196.61 | 194.44 | 194.95 | 1,192,122 | -1.46(-0.74%) |
Sep 25, 2018 | 199.64 | 200.31 | 196.00 | 196.41 | 1,475,108 | -3.31(-1.65%) |
Sep 24, 2018 | 199.90 | 200.63 | 198.56 | 199.72 | 736,407 | -1.10(-0.55%) |
Sep 21, 2018 | 204.18 | 204.18 | 199.81 | 200.82 | 2,122,381 | -1.56(-0.77%) |
Sep 20, 2018 | 203.12 | 203.28 | 200.97 | 202.38 | 880,979 | +0.12(+0.06%) |
Sep 19, 2018 | 202.89 | 203.94 | 201.34 | 202.25 | 1,116,763 | -0.55(-0.27%) |
Sep 18, 2018 | 200.49 | 202.90 | 199.22 | 202.81 | 753,975 | +2.09(+1.04%) |
Sep 17, 2018 | 202.17 | 202.88 | 200.47 | 200.72 | 1,059,278 | -2.47(-1.22%) |
Sep 14, 2018 | 201.38 | 203.27 | 201.20 | 203.19 | 1,139,321 | +1.98(+0.98%) |
Sep 13, 2018 | 200.06 | 201.47 | 199.32 | 201.21 | 736,834 | +1.78(+0.90%) |
Sep 12, 2018 | 198.88 | 200.49 | 198.32 | 199.43 | 986,988 | +0.50(+0.25%) |
Sep 11, 2018 | 197.79 | 199.06 | 197.26 | 198.92 | 679,100 | +1.15(+0.58%) |
Sep 10, 2018 | 197.43 | 197.96 | 195.98 | 197.77 | 795,937 | +1.30(+0.66%) |
Sep 07, 2018 | 196.03 | 198.68 | 195.93 | 196.47 | 875,550 | -0.13(-0.07%) |
Sep 06, 2018 | 195.15 | 196.92 | 194.74 | 196.60 | 1,074,518 | +1.93(+0.99%) |
Sep 05, 2018 | 197.41 | 198.03 | 194.37 | 194.68 | 1,155,007 | -2.63(-1.33%) |
Sep 04, 2018 | 197.04 | 198.43 | 195.95 | 197.31 | 1,200,489 | +0.67(+0.34%) |
Aug 31, 2018 | 196.63 | 196.63 | 196.63 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.37 | 196.32 | 195.10 | 195.32 | 954,765 | -0.57(-0.29%) |
Aug 29, 2018 | 192.39 | 196.12 | 192.07 | 195.89 | 1,166,166 | +2.97(+1.54%) |
Aug 28, 2018 | 194.21 | 195.47 | 192.64 | 192.92 | 1,271,804 | -1.01(-0.52%) |
Aug 27, 2018 | 193.73 | 195.26 | 193.07 | 193.93 | 924,408 | +1.76(+0.91%) |
Aug 24, 2018 | 192.38 | 192.97 | 191.80 | 192.17 | 584,474 | +0.00(+0.00%) |
Aug 23, 2018 | 192.30 | 193.87 | 191.92 | 192.17 | 801,729 | -0.07(-0.03%) |
Aug 22, 2018 | 193.14 | 194.03 | 192.16 | 192.24 | 735,397 | -1.35(-0.70%) |
Aug 21, 2018 | 193.48 | 194.51 | 193.13 | 193.59 | 1,384,119 | +0.41(+0.21%) |
Aug 20, 2018 | 192.69 | 193.69 | 192.48 | 193.18 | 618,522 | +0.77(+0.40%) |
Aug 17, 2018 | 192.23 | 192.80 | 191.39 | 192.42 | 685,704 | +0.40(+0.21%) |
Aug 16, 2018 | 192.29 | 192.89 | 191.58 | 192.02 | 678,561 | +0.92(+0.48%) |
Aug 15, 2018 | 190.67 | 192.88 | 189.82 | 191.10 | 893,656 | -1.28(-0.66%) |
Aug 14, 2018 | 191.29 | 192.73 | 191.14 | 192.38 | 540,131 | +2.41(+1.27%) |
Aug 13, 2018 | 190.71 | 191.57 | 189.84 | 189.97 | 1,004,512 | -0.75(-0.39%) |
Aug 10, 2018 | 189.91 | 191.30 | 189.23 | 190.72 | 890,487 | +0.35(+0.18%) |
Aug 09, 2018 | 191.15 | 192.04 | 190.29 | 190.37 | 772,701 | -0.38(-0.20%) |
Aug 08, 2018 | 191.53 | 192.49 | 190.24 | 190.75 | 847,539 | -0.83(-0.44%) |
Aug 07, 2018 | 188.84 | 192.18 | 188.58 | 191.58 | 1,682,581 | +3.50(+1.86%) |
Aug 06, 2018 | 187.57 | 188.47 | 187.28 | 188.08 | 1,070,216 | +0.43(+0.23%) |
Aug 03, 2018 | 187.64 | 187.72 | 185.88 | 187.65 | 1,089,991 | +0.76(+0.41%) |
Aug 02, 2018 | 186.33 | 187.77 | 185.71 | 186.89 | 1,847,960 | -0.43(-0.23%) |
Aug 01, 2018 | 188.38 | 190.07 | 187.22 | 187.32 | 1,616,860 | -2.57(-1.35%) |
Jul 31, 2018 | 191.36 | 192.55 | 189.02 | 189.89 | 1,678,927 | -0.42(-0.22%) |
Jul 30, 2018 | 192.70 | 194.02 | 189.74 | 190.30 | 1,566,828 | -2.82(-1.46%) |
Jul 27, 2018 | 201.39 | 202.29 | 191.83 | 193.13 | 1,951,344 | -7.72(-3.84%) |
Jul 26, 2018 | 205.87 | 205.87 | 200.25 | 200.85 | 1,236,708 | -2.62(-1.29%) |
Jul 25, 2018 | 201.78 | 203.76 | 201.24 | 203.47 | 1,077,387 | +1.57(+0.78%) |
Jul 24, 2018 | 202.30 | 203.19 | 201.66 | 201.90 | 1,223,567 | +0.24(+0.12%) |
Jul 23, 2018 | 201.15 | 201.12 | 201.66 | 834,909 | +0.51(+0.25%) | |
Jul 20, 2018 | 199.61 | 201.59 | 198.48 | 201.15 | 931,352 | +1.00(+0.50%) |
Jul 19, 2018 | 202.31 | 203.02 | 200.01 | 200.15 | 858,832 | -2.83(-1.40%) |
Jul 18, 2018 | 201.97 | 203.59 | 201.97 | 202.98 | 777,379 | +1.58(+0.79%) |
Jul 17, 2018 | 199.76 | 201.79 | 198.50 | 201.40 | 550,781 | +1.06(+0.53%) |
Jul 16, 2018 | 199.63 | 200.53 | 199.52 | 200.34 | 448,654 | +0.78(+0.39%) |
Jul 13, 2018 | 199.88 | 200.65 | 198.60 | 199.56 | 775,615 | -0.09(-0.05%) |
Jul 12, 2018 | 199.18 | 199.81 | 198.45 | 199.65 | 852,444 | +1.24(+0.63%) |
Jul 11, 2018 | 198.00 | 199.19 | 197.99 | 198.41 | 714,875 | -0.30(-0.15%) |
Jul 10, 2018 | 198.03 | 199.72 | 197.67 | 198.72 | 846,570 | +0.64(+0.33%) |
Jul 09, 2018 | 196.21 | 198.29 | 195.56 | 198.07 | 809,375 | +2.57(+1.31%) |
Jul 06, 2018 | 193.93 | 196.54 | 193.44 | 195.50 | 621,634 | +1.48(+0.76%) |
Jul 05, 2018 | 193.36 | 194.40 | 192.48 | 194.03 | 639,180 | +1.97(+1.03%) |
Jul 03, 2018 | 192.06 | 192.06 | 192.06 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 191.90 | 193.56 | 191.40 | 193.56 | 2,063,583 | +0.41(+0.21%) |
Jun 29, 2018 | 194.35 | 196.65 | 192.95 | 193.16 | 1,066,858 | +0.19(+0.10%) |
Jun 28, 2018 | 190.80 | 193.62 | 190.74 | 192.97 | 614,881 | +1.76(+0.92%) |
Jun 27, 2018 | 193.72 | 194.36 | 191.09 | 191.20 | 937,018 | -1.26(-0.65%) |
Jun 26, 2018 | 193.24 | 195.26 | 192.24 | 192.46 | 882,774 | -0.75(-0.39%) |
Jun 25, 2018 | 195.03 | 195.03 | 191.23 | 193.21 | 1,328,387 | -2.27(-1.16%) |
Jun 22, 2018 | 196.89 | 197.13 | 195.22 | 195.49 | 1,285,757 | -0.30(-0.15%) |
Jun 21, 2018 | 195.55 | 196.54 | 194.41 | 195.79 | 967,334 | +0.34(+0.17%) |
Jun 20, 2018 | 197.15 | 197.81 | 195.30 | 195.45 | 714,615 | -0.88(-0.45%) |
Jun 19, 2018 | 195.26 | 196.40 | 194.33 | 196.33 | 877,183 | -0.34(-0.17%) |
Jun 18, 2018 | 196.38 | 197.06 | 194.76 | 196.67 | 939,973 | -1.02(-0.52%) |
Jun 15, 2018 | 197.81 | 196.38 | 197.69 | 1,882,387 | +1.32(+0.67%) | |
Jun 14, 2018 | 197.80 | 197.98 | 195.43 | 196.38 | 943,656 | -0.06(-0.03%) |
Jun 13, 2018 | 196.53 | 197.78 | 196.15 | 196.43 | 1,109,363 | -0.13(-0.07%) |
Jun 12, 2018 | 197.52 | 197.81 | 195.52 | 196.56 | 1,917,387 | +0.07(+0.03%) |
Jun 11, 2018 | 196.29 | 197.59 | 195.78 | 196.50 | 1,846,474 | +0.90(+0.46%) |
Jun 08, 2018 | 194.86 | 195.90 | 193.78 | 195.60 | 1,113,309 | +1.10(+0.57%) |
Jun 07, 2018 | 195.18 | 195.49 | 193.34 | 194.50 | 1,989,272 | -0.83(-0.43%) |
Jun 06, 2018 | 195.41 | 195.33 | 1,111,120 | +2.68(+1.39%) | ||
Jun 05, 2018 | 190.62 | 193.23 | 190.47 | 192.65 | 1,792,566 | +1.81(+0.95%) |
Jun 04, 2018 | 190.75 | 191.19 | 190.07 | 190.84 | 1,418,767 | +1.07(+0.56%) |