Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 262.42 | 266.12 | 261.89 | 263.84 | 1,281,767 | -0.99(-0.37%) |
May 30, 2019 | 262.60 | 265.28 | 261.73 | 264.83 | 780,591 | +3.18(+1.22%) |
May 29, 2019 | 259.75 | 262.75 | 259.03 | 261.65 | 1,247,406 | -1.60(-0.61%) |
May 28, 2019 | 270.60 | 271.60 | 262.89 | 263.25 | 1,613,172 | -5.36(-1.99%) |
May 24, 2019 | 269.21 | 273.41 | 268.45 | 268.61 | 984,371 | +0.77(+0.29%) |
May 23, 2019 | 265.78 | 268.15 | 262.25 | 267.83 | 1,529,476 | -0.63(-0.24%) |
May 22, 2019 | 264.48 | 270.06 | 263.07 | 268.47 | 1,760,991 | +6.23(+2.37%) |
May 21, 2019 | 262.85 | 264.85 | 261.99 | 262.24 | 1,437,727 | +2.42(+0.93%) |
May 20, 2019 | 259.10 | 262.03 | 257.19 | 259.82 | 1,543,464 | +1.17(+0.45%) |
May 17, 2019 | 260.25 | 263.87 | 258.19 | 258.65 | 1,336,207 | -5.23(-1.98%) |
May 16, 2019 | 263.79 | 265.31 | 261.84 | 263.88 | 1,355,951 | +3.93(+1.51%) |
May 15, 2019 | 259.41 | 262.74 | 255.97 | 259.95 | 1,856,048 | -4.30(-1.63%) |
May 14, 2019 | 259.93 | 266.24 | 259.60 | 264.25 | 1,581,054 | +6.24(+2.42%) |
May 13, 2019 | 259.83 | 260.37 | 255.00 | 258.01 | 1,648,177 | -8.00(-3.01%) |
May 10, 2019 | 265.08 | 266.18 | 257.73 | 266.02 | 1,566,919 | +0.18(+0.07%) |
May 09, 2019 | 264.62 | 266.50 | 260.74 | 265.84 | 1,569,139 | -1.49(-0.56%) |
May 08, 2019 | 268.99 | 270.70 | 266.92 | 267.33 | 1,711,230 | -1.18(-0.44%) |
May 07, 2019 | 273.25 | 274.13 | 266.54 | 268.51 | 1,498,546 | -7.18(-2.60%) |
May 06, 2019 | 269.57 | 276.30 | 267.52 | 275.68 | 1,335,999 | +0.32(+0.11%) |
May 03, 2019 | 275.72 | 276.71 | 274.48 | 275.37 | 1,269,017 | +0.82(+0.30%) |
May 02, 2019 | 272.23 | 274.78 | 270.39 | 274.54 | 1,369,876 | +1.30(+0.48%) |
May 01, 2019 | 273.92 | 274.85 | 270.67 | 273.24 | 1,509,612 | -0.95(-0.35%) |
Apr 30, 2019 | 270.07 | 274.63 | 267.47 | 274.19 | 1,397,120 | +4.87(+1.81%) |
Apr 29, 2019 | 270.74 | 271.98 | 268.50 | 269.32 | 951,616 | -0.69(-0.26%) |
Apr 26, 2019 | 266.83 | 270.26 | 264.86 | 270.01 | 1,568,538 | +3.63(+1.36%) |
Apr 25, 2019 | 257.93 | 267.28 | 257.60 | 266.38 | 2,078,088 | +7.90(+3.05%) |
Apr 24, 2019 | 261.87 | 263.47 | 256.59 | 258.49 | 2,802,920 | -2.33(-0.89%) |
Apr 23, 2019 | 252.00 | 264.32 | 251.15 | 260.82 | 3,136,679 | +4.77(+1.86%) |
Apr 22, 2019 | 256.94 | 260.65 | 254.82 | 256.04 | 2,013,500 | -0.68(-0.27%) |
Apr 18, 2019 | 255.12 | 258.30 | 252.75 | 256.73 | 2,995,309 | +2.24(+0.88%) |
Apr 17, 2019 | 265.79 | 266.42 | 250.24 | 254.48 | 5,028,109 | -9.21(-3.49%) |
Apr 16, 2019 | 276.03 | 276.48 | 262.63 | 263.69 | 2,472,043 | -10.60(-3.87%) |
Apr 15, 2019 | 277.07 | 277.85 | 271.80 | 274.30 | 1,822,446 | -3.05(-1.10%) |
Apr 12, 2019 | 279.30 | 279.65 | 276.38 | 277.35 | 1,654,346 | +0.14(+0.05%) |
Apr 11, 2019 | 275.30 | 277.73 | 274.21 | 277.21 | 1,039,815 | +1.64(+0.60%) |
Apr 10, 2019 | 274.92 | 276.82 | 274.73 | 275.57 | 992,458 | +1.04(+0.38%) |
Apr 09, 2019 | 273.72 | 276.32 | 272.22 | 274.53 | 1,257,536 | -0.61(-0.22%) |
Apr 08, 2019 | 273.45 | 275.26 | 270.76 | 275.15 | 1,075,218 | +1.91(+0.70%) |
Apr 05, 2019 | 271.92 | 273.92 | 271.37 | 273.24 | 849,991 | +1.42(+0.52%) |
Apr 04, 2019 | 273.75 | 273.75 | 269.56 | 271.82 | 948,614 | -1.69(-0.62%) |
Apr 03, 2019 | 273.62 | 275.58 | 272.34 | 273.51 | 1,198,377 | +1.93(+0.71%) |
Apr 02, 2019 | 272.49 | 273.29 | 269.81 | 271.58 | 911,642 | -1.36(-0.50%) |
Apr 01, 2019 | 271.91 | 273.41 | 270.97 | 272.94 | 1,157,270 | +2.44(+0.90%) |
Mar 29, 2019 | 269.30 | 270.72 | 266.88 | 270.50 | 1,208,000 | +3.38(+1.26%) |
Mar 28, 2019 | 266.93 | 268.34 | 265.00 | 267.12 | 780,846 | +1.43(+0.54%) |
Mar 27, 2019 | 267.47 | 268.26 | 262.94 | 265.69 | 998,665 | -2.56(-0.95%) |
Mar 26, 2019 | 268.58 | 268.74 | 265.84 | 268.25 | 1,476,392 | +2.61(+0.98%) |
Mar 25, 2019 | 263.73 | 266.32 | 260.91 | 265.64 | 1,657,430 | +4.93(+1.89%) |
Mar 22, 2019 | 265.69 | 266.68 | 260.51 | 260.71 | 1,757,155 | -7.15(-2.67%) |
Mar 21, 2019 | 261.51 | 268.51 | 261.02 | 267.86 | 1,441,057 | +5.36(+2.04%) |
Mar 20, 2019 | 262.70 | 264.70 | 259.80 | 262.51 | 1,542,310 | -0.33(-0.12%) |
Mar 19, 2019 | 261.35 | 264.27 | 260.96 | 262.83 | 1,569,710 | +2.40(+0.92%) |
Mar 18, 2019 | 259.96 | 260.90 | 258.03 | 260.43 | 1,466,451 | +0.44(+0.17%) |
Mar 15, 2019 | 259.38 | 261.28 | 258.93 | 260.00 | 2,399,911 | +1.64(+0.63%) |
Mar 14, 2019 | 256.78 | 258.80 | 255.78 | 258.36 | 1,531,901 | +2.72(+1.06%) |
Mar 13, 2019 | 253.48 | 255.77 | 251.54 | 255.64 | 1,588,939 | +3.90(+1.55%) |
Mar 12, 2019 | 252.35 | 252.98 | 251.48 | 251.74 | 1,313,564 | +0.59(+0.24%) |
Mar 11, 2019 | 247.74 | 251.25 | 246.51 | 251.15 | 1,609,396 | +4.41(+1.79%) |
Mar 08, 2019 | 246.15 | 246.99 | 243.59 | 246.73 | 1,183,976 | -0.95(-0.38%) |
Mar 07, 2019 | 248.09 | 248.58 | 245.16 | 247.68 | 1,243,047 | -0.42(-0.17%) |
Mar 06, 2019 | 250.83 | 251.29 | 247.77 | 248.10 | 1,552,486 | -3.18(-1.27%) |
Mar 05, 2019 | 256.47 | 257.05 | 250.24 | 251.28 | 2,936,881 | -4.93(-1.92%) |
Mar 04, 2019 | 262.68 | 262.86 | 255.10 | 256.21 | 1,359,781 | -4.55(-1.75%) |
Mar 01, 2019 | 257.74 | 261.15 | 256.45 | 260.76 | 1,451,717 | +4.43(+1.73%) |
Feb 28, 2019 | 254.63 | 256.86 | 253.39 | 256.33 | 2,087,323 | +0.43(+0.17%) |
Feb 27, 2019 | 249.90 | 256.34 | 249.90 | 255.91 | 1,781,320 | +5.09(+2.03%) |
Feb 26, 2019 | 250.56 | 252.00 | 249.68 | 250.82 | 1,213,468 | +0.15(+0.06%) |
Feb 25, 2019 | 249.37 | 252.54 | 249.36 | 250.67 | 1,199,840 | +1.72(+0.69%) |
Feb 22, 2019 | 248.31 | 249.22 | 248.03 | 248.95 | 1,132,028 | +0.64(+0.26%) |
Feb 21, 2019 | 247.74 | 248.43 | 246.58 | 248.31 | 850,943 | -0.76(-0.31%) |
Feb 20, 2019 | 247.82 | 249.46 | 246.70 | 249.07 | 1,093,146 | +1.37(+0.55%) |
Feb 19, 2019 | 248.53 | 249.06 | 247.56 | 247.70 | 1,113,823 | -1.64(-0.66%) |
Feb 15, 2019 | 245.71 | 249.36 | 244.59 | 249.34 | 1,739,813 | +6.27(+2.58%) |
Feb 14, 2019 | 243.78 | 244.30 | 242.67 | 243.07 | 1,009,038 | -1.23(-0.51%) |
Feb 13, 2019 | 246.11 | 246.54 | 243.37 | 244.30 | 1,027,271 | -0.93(-0.38%) |
Feb 12, 2019 | 243.34 | 246.20 | 242.20 | 245.23 | 1,203,360 | +3.71(+1.54%) |
Feb 11, 2019 | 240.47 | 243.07 | 240.34 | 241.52 | 1,213,256 | +1.05(+0.44%) |
Feb 08, 2019 | 238.48 | 240.54 | 237.89 | 240.47 | 804,540 | +0.59(+0.25%) |
Feb 07, 2019 | 242.05 | 242.79 | 237.91 | 239.88 | 1,162,116 | -4.29(-1.76%) |
Feb 06, 2019 | 242.13 | 244.78 | 242.13 | 244.16 | 1,046,166 | +1.22(+0.50%) |
Feb 05, 2019 | 240.55 | 243.58 | 239.89 | 242.94 | 1,640,665 | +2.39(+0.99%) |
Feb 04, 2019 | 240.49 | 241.01 | 237.59 | 240.55 | 1,211,214 | +0.16(+0.07%) |
Feb 01, 2019 | 242.31 | 242.60 | 239.51 | 240.39 | 1,643,005 | -2.21(-0.91%) |
Jan 31, 2019 | 240.55 | 242.88 | 238.13 | 242.60 | 2,245,983 | +0.60(+0.25%) |
Jan 30, 2019 | 235.79 | 242.84 | 232.96 | 242.00 | 2,571,475 | +8.06(+3.44%) |
Jan 29, 2019 | 235.09 | 236.94 | 233.49 | 233.94 | 1,758,765 | -0.97(-0.41%) |
Jan 28, 2019 | 235.12 | 237.00 | 233.65 | 234.91 | 1,821,897 | -2.98(-1.25%) |
Jan 25, 2019 | 239.47 | 241.27 | 237.69 | 237.89 | 2,028,516 | +0.32(+0.13%) |
Jan 24, 2019 | 237.78 | 238.43 | 235.34 | 237.58 | 1,693,684 | -0.87(-0.36%) |
Jan 23, 2019 | 239.40 | 241.47 | 235.71 | 238.45 | 1,970,260 | +0.75(+0.32%) |
Jan 22, 2019 | 235.60 | 237.78 | 234.59 | 237.70 | 2,032,623 | +0.04(+0.02%) |
Jan 18, 2019 | 237.33 | 238.96 | 235.26 | 237.66 | 3,164,696 | +2.46(+1.05%) |
Jan 17, 2019 | 231.21 | 235.80 | 230.79 | 235.20 | 1,782,409 | +3.50(+1.51%) |
Jan 16, 2019 | 234.04 | 236.01 | 231.54 | 231.70 | 1,684,893 | -0.83(-0.36%) |
Jan 15, 2019 | 232.07 | 233.84 | 230.96 | 232.53 | 2,381,684 | +0.42(+0.18%) |
Jan 14, 2019 | 234.98 | 235.69 | 231.87 | 232.11 | 1,634,230 | -4.90(-2.07%) |
Jan 11, 2019 | 234.77 | 237.02 | 233.57 | 237.00 | 1,386,504 | +1.13(+0.48%) |
Jan 10, 2019 | 231.48 | 236.51 | 231.48 | 235.88 | 1,898,931 | +2.44(+1.04%) |
Jan 09, 2019 | 228.28 | 235.13 | 228.28 | 233.44 | 3,019,297 | +6.33(+2.79%) |
Jan 08, 2019 | 223.84 | 228.18 | 222.82 | 227.11 | 2,866,888 | +5.17(+2.33%) |
Jan 07, 2019 | 219.23 | 225.61 | 219.23 | 221.94 | 2,957,250 | +2.95(+1.35%) |
Jan 04, 2019 | 213.31 | 221.72 | 212.94 | 218.99 | 2,901,511 | +9.47(+4.52%) |
Jan 03, 2019 | 216.03 | 216.26 | 207.45 | 209.52 | 3,152,294 | -7.16(-3.30%) |
Jan 02, 2019 | 217.12 | 218.53 | 213.38 | 216.68 | 2,759,530 | -4.32(-1.95%) |
Dec 31, 2018 | 221.63 | 223.16 | 218.26 | 221.00 | 1,660,726 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.62 | 217.27 | 219.67 | 1,750,446 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,940 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.29 | 205.74 | 215.25 | 2,093,280 | +9.38(+4.56%) |
Dec 24, 2018 | 211.57 | 212.31 | 205.87 | 205.87 | 1,736,573 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.25 | 213.10 | 4,114,145 | -3.82(-1.76%) |
Dec 20, 2018 | 224.06 | 225.16 | 215.09 | 216.92 | 3,823,580 | -8.59(-3.81%) |
Dec 19, 2018 | 228.16 | 233.03 | 222.65 | 225.51 | 1,695,431 | -1.92(-0.84%) |
Dec 18, 2018 | 227.24 | 230.49 | 224.60 | 227.43 | 1,524,940 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.13 | 224.34 | 226.01 | 2,051,309 | -5.25(-2.27%) |
Dec 14, 2018 | 235.27 | 235.56 | 228.95 | 231.27 | 1,774,546 | -7.07(-2.97%) |
Dec 13, 2018 | 238.41 | 242.14 | 236.57 | 238.34 | 1,212,938 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,144 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,029 | +0.42(+0.18%) |
Dec 10, 2018 | 233.83 | 235.07 | 228.51 | 233.96 | 1,145,772 | +1.20(+0.52%) |
Dec 07, 2018 | 238.27 | 239.79 | 230.97 | 232.75 | 1,585,692 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.08 | 231.12 | 238.85 | 2,014,703 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.67 | 240.09 | 240.68 | 2,214,781 | -7.98(-3.21%) |
Dec 03, 2018 | 250.31 | 250.56 | 248.12 | 248.66 | 2,217,991 | +2.40(+0.97%) |
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%) |