Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 249.27 | 253.05 | 248.93 | 252.39 | 1,531,494 | +3.23(+1.29%) |
Jun 27, 2019 | 248.84 | 250.33 | 247.35 | 249.16 | 1,511,293 | +1.44(+0.58%) |
Jun 26, 2019 | 250.42 | 251.58 | 247.61 | 247.72 | 1,339,279 | -0.96(-0.38%) |
Jun 25, 2019 | 253.71 | 253.71 | 247.87 | 248.68 | 1,051,366 | -4.68(-1.85%) |
Jun 24, 2019 | 254.07 | 255.08 | 252.43 | 253.37 | 1,230,662 | +0.80(+0.32%) |
Jun 21, 2019 | 258.68 | 258.90 | 252.53 | 252.56 | 1,922,574 | -4.97(-1.93%) |
Jun 20, 2019 | 256.71 | 259.25 | 254.96 | 257.54 | 1,812,604 | +3.87(+1.53%) |
Jun 19, 2019 | 250.42 | 254.38 | 249.22 | 253.66 | 1,069,345 | +4.28(+1.72%) |
Jun 18, 2019 | 248.51 | 250.48 | 247.38 | 249.39 | 1,259,380 | +3.36(+1.37%) |
Jun 17, 2019 | 245.34 | 247.47 | 244.68 | 246.03 | 1,327,564 | +0.59(+0.24%) |
Jun 14, 2019 | 247.60 | 248.54 | 245.26 | 245.44 | 1,277,919 | -2.95(-1.19%) |
Jun 13, 2019 | 249.96 | 250.52 | 247.22 | 248.39 | 1,818,508 | -0.19(-0.08%) |
Jun 12, 2019 | 247.94 | 249.95 | 246.89 | 248.58 | 855,117 | +0.64(+0.26%) |
Jun 11, 2019 | 253.81 | 254.97 | 246.23 | 247.95 | 1,252,236 | -3.66(-1.45%) |
Jun 10, 2019 | 250.97 | 254.94 | 250.36 | 251.61 | 1,198,410 | +2.94(+1.18%) |
Jun 07, 2019 | 245.34 | 251.68 | 245.13 | 248.66 | 1,265,287 | +4.12(+1.69%) |
Jun 06, 2019 | 244.19 | 245.68 | 241.55 | 244.54 | 1,092,993 | +1.04(+0.43%) |
Jun 05, 2019 | 240.88 | 243.84 | 239.81 | 243.50 | 1,170,243 | +4.85(+2.03%) |
Jun 04, 2019 | 232.80 | 238.85 | 229.65 | 238.65 | 1,723,304 | +8.72(+3.79%) |
Jun 03, 2019 | 236.81 | 240.06 | 228.65 | 229.93 | 1,696,654 | -6.55(-2.77%) |
May 31, 2019 | 236.81 | 238.22 | 235.26 | 236.47 | 1,410,143 | -3.12(-1.30%) |
May 30, 2019 | 241.45 | 242.89 | 237.45 | 239.59 | 1,195,557 | -1.49(-0.62%) |
May 29, 2019 | 245.27 | 246.83 | 240.08 | 241.08 | 1,734,550 | -5.87(-2.38%) |
May 28, 2019 | 247.63 | 250.39 | 245.47 | 246.95 | 3,168,090 | -1.72(-0.69%) |
May 24, 2019 | 242.65 | 249.56 | 240.14 | 248.67 | 2,798,646 | +15.62(+6.70%) |
May 23, 2019 | 236.69 | 238.20 | 231.92 | 233.05 | 1,606,641 | -6.01(-2.51%) |
May 22, 2019 | 236.44 | 239.61 | 236.44 | 239.06 | 896,312 | +1.40(+0.59%) |
May 21, 2019 | 237.35 | 238.68 | 235.70 | 237.66 | 1,013,974 | +2.31(+0.98%) |
May 20, 2019 | 234.37 | 236.93 | 232.40 | 235.35 | 991,321 | -1.70(-0.72%) |
May 17, 2019 | 237.20 | 241.22 | 236.74 | 237.05 | 1,339,838 | -2.03(-0.85%) |
May 16, 2019 | 235.65 | 240.88 | 235.65 | 239.08 | 1,081,505 | +4.26(+1.81%) |
May 15, 2019 | 231.36 | 236.03 | 230.86 | 234.82 | 1,020,529 | +2.08(+0.89%) |
May 14, 2019 | 230.25 | 235.03 | 229.95 | 232.75 | 1,729,241 | +3.92(+1.71%) |
May 13, 2019 | 229.80 | 232.86 | 227.96 | 228.82 | 1,300,922 | -7.44(-3.15%) |
May 10, 2019 | 232.33 | 237.20 | 229.53 | 236.26 | 1,457,669 | +3.22(+1.38%) |
May 09, 2019 | 233.52 | 234.80 | 229.59 | 233.04 | 1,704,661 | -2.72(-1.15%) |
May 08, 2019 | 235.09 | 237.54 | 233.64 | 235.77 | 2,162,910 | -0.28(-0.12%) |
May 07, 2019 | 236.62 | 238.57 | 233.34 | 236.05 | 1,490,358 | -3.93(-1.64%) |
May 06, 2019 | 235.66 | 240.42 | 235.20 | 239.98 | 885,204 | -0.37(-0.15%) |
May 03, 2019 | 237.69 | 241.62 | 237.62 | 240.35 | 1,245,510 | +2.81(+1.18%) |
May 02, 2019 | 235.27 | 239.42 | 234.79 | 237.54 | 1,515,210 | +2.03(+0.86%) |
May 01, 2019 | 243.85 | 244.03 | 235.24 | 235.51 | 1,420,682 | -6.96(-2.87%) |
Apr 30, 2019 | 239.88 | 243.10 | 239.21 | 242.47 | 1,533,323 | +3.22(+1.34%) |
Apr 29, 2019 | 244.12 | 246.47 | 237.67 | 239.25 | 2,505,080 | -5.65(-2.31%) |
Apr 26, 2019 | 237.99 | 245.18 | 230.14 | 244.91 | 5,616,447 | -9.91(-3.89%) |
Apr 25, 2019 | 254.98 | 255.34 | 251.53 | 254.81 | 1,020,903 | -0.19(-0.08%) |
Apr 24, 2019 | 257.30 | 258.19 | 254.83 | 255.01 | 1,062,200 | -1.58(-0.62%) |
Apr 23, 2019 | 253.06 | 257.31 | 253.06 | 256.59 | 1,574,286 | +3.95(+1.56%) |
Apr 22, 2019 | 247.35 | 252.81 | 247.08 | 252.64 | 1,106,655 | +3.69(+1.48%) |
Apr 18, 2019 | 249.39 | 249.39 | 245.89 | 248.95 | 1,419,462 | +1.45(+0.59%) |
Apr 17, 2019 | 250.84 | 251.15 | 246.42 | 247.50 | 1,815,072 | -1.66(-0.67%) |
Apr 16, 2019 | 252.84 | 253.14 | 247.38 | 249.16 | 1,080,368 | -2.79(-1.11%) |
Apr 15, 2019 | 251.58 | 252.60 | 250.81 | 251.96 | 1,652,324 | +0.79(+0.32%) |
Apr 12, 2019 | 252.00 | 252.88 | 249.45 | 251.16 | 2,192,716 | +0.45(+0.18%) |
Apr 11, 2019 | 251.82 | 251.82 | 249.86 | 250.71 | 1,376,805 | +0.48(+0.19%) |
Apr 10, 2019 | 251.03 | 252.07 | 248.91 | 250.23 | 2,134,480 | +0.18(+0.07%) |
Apr 09, 2019 | 249.58 | 252.27 | 249.58 | 250.04 | 1,056,011 | -1.34(-0.53%) |
Apr 08, 2019 | 252.39 | 252.84 | 248.36 | 251.38 | 1,691,273 | -0.91(-0.36%) |
Apr 05, 2019 | 253.95 | 255.15 | 251.61 | 252.29 | 1,161,561 | -0.90(-0.35%) |
Apr 04, 2019 | 259.67 | 260.23 | 249.31 | 253.19 | 2,018,089 | -6.22(-2.40%) |
Apr 03, 2019 | 260.51 | 262.36 | 258.77 | 259.41 | 2,030,109 | +0.79(+0.31%) |
Apr 02, 2019 | 259.45 | 259.49 | 255.30 | 258.62 | 1,302,613 | +2.42(+0.94%) |
Apr 01, 2019 | 255.01 | 256.75 | 251.93 | 256.20 | 1,321,874 | +4.18(+1.66%) |
Mar 29, 2019 | 250.88 | 252.22 | 249.67 | 252.01 | 1,471,089 | +2.11(+0.85%) |
Mar 28, 2019 | 247.33 | 250.40 | 246.01 | 249.90 | 1,333,839 | +3.70(+1.50%) |
Mar 27, 2019 | 248.45 | 248.97 | 244.03 | 246.20 | 995,832 | -0.59(-0.24%) |
Mar 26, 2019 | 246.47 | 248.25 | 245.14 | 246.79 | 951,097 | +2.08(+0.85%) |
Mar 25, 2019 | 243.29 | 244.97 | 241.71 | 244.70 | 1,582,829 | +1.11(+0.45%) |
Mar 22, 2019 | 249.07 | 250.31 | 243.39 | 243.60 | 1,602,410 | -7.65(-3.05%) |
Mar 21, 2019 | 245.47 | 251.34 | 245.47 | 251.25 | 1,220,843 | +4.46(+1.81%) |
Mar 20, 2019 | 246.97 | 248.41 | 244.80 | 246.79 | 1,171,113 | -0.07(-0.03%) |
Mar 19, 2019 | 249.32 | 249.92 | 245.43 | 246.85 | 1,532,326 | -1.60(-0.64%) |
Mar 18, 2019 | 248.97 | 250.41 | 247.20 | 248.45 | 1,459,181 | -0.40(-0.16%) |
Mar 15, 2019 | 247.28 | 250.52 | 247.05 | 248.85 | 3,625,547 | +1.31(+0.53%) |
Mar 14, 2019 | 243.87 | 247.67 | 243.80 | 247.54 | 1,553,332 | +3.01(+1.23%) |
Mar 13, 2019 | 242.06 | 246.56 | 242.06 | 244.53 | 1,425,306 | +3.23(+1.34%) |
Mar 12, 2019 | 241.53 | 242.82 | 239.47 | 241.30 | 1,375,655 | -0.23(-0.10%) |
Mar 11, 2019 | 238.56 | 241.72 | 237.67 | 241.53 | 1,522,460 | +4.49(+1.90%) |
Mar 08, 2019 | 234.09 | 237.23 | 231.38 | 237.04 | 1,120,795 | +0.43(+0.18%) |
Mar 07, 2019 | 237.32 | 238.57 | 235.48 | 236.61 | 996,478 | -1.43(-0.60%) |
Mar 06, 2019 | 238.45 | 240.09 | 235.92 | 238.03 | 830,215 | -0.17(-0.07%) |
Mar 05, 2019 | 239.27 | 239.89 | 237.05 | 238.21 | 1,349,780 | -1.84(-0.77%) |
Mar 04, 2019 | 241.67 | 243.13 | 236.22 | 240.05 | 1,501,268 | -1.36(-0.56%) |
Mar 01, 2019 | 241.01 | 242.96 | 239.69 | 241.41 | 2,015,564 | +3.16(+1.33%) |
Feb 28, 2019 | 240.38 | 241.41 | 238.00 | 238.25 | 1,704,288 | -2.62(-1.09%) |
Feb 27, 2019 | 238.65 | 240.89 | 237.62 | 240.87 | 1,581,640 | +0.91(+0.38%) |
Feb 26, 2019 | 237.44 | 240.35 | 236.59 | 239.96 | 1,353,379 | +1.15(+0.48%) |
Feb 25, 2019 | 238.22 | 240.68 | 236.31 | 238.81 | 2,814,371 | -3.10(-1.28%) |
Feb 22, 2019 | 228.21 | 242.53 | 228.21 | 241.92 | 3,458,335 | +15.34(+6.77%) |
Feb 21, 2019 | 226.58 | 228.25 | 224.59 | 226.58 | 2,230,619 | -0.91(-0.40%) |
Feb 20, 2019 | 227.26 | 227.96 | 225.32 | 227.49 | 1,972,610 | +1.29(+0.57%) |
Feb 19, 2019 | 224.97 | 226.33 | 224.25 | 226.19 | 1,450,813 | +1.26(+0.56%) |
Feb 15, 2019 | 224.95 | 225.33 | 222.99 | 224.93 | 1,185,003 | +2.45(+1.10%) |
Feb 14, 2019 | 219.47 | 223.08 | 218.37 | 222.48 | 1,406,764 | +2.11(+0.96%) |
Feb 13, 2019 | 221.73 | 222.21 | 219.94 | 220.37 | 1,156,092 | -0.36(-0.16%) |
Feb 12, 2019 | 219.40 | 221.02 | 217.69 | 220.73 | 1,391,152 | +3.36(+1.55%) |
Feb 11, 2019 | 218.68 | 219.15 | 216.58 | 217.36 | 1,418,911 | +0.62(+0.28%) |
Feb 08, 2019 | 211.43 | 216.82 | 210.96 | 216.75 | 1,452,832 | +3.72(+1.75%) |
Feb 07, 2019 | 214.17 | 215.41 | 212.57 | 213.03 | 1,129,316 | -3.48(-1.61%) |
Feb 06, 2019 | 216.09 | 216.77 | 213.13 | 216.51 | 937,381 | +0.09(+0.04%) |
Feb 05, 2019 | 213.47 | 217.36 | 213.24 | 216.42 | 1,703,980 | +3.45(+1.62%) |
Feb 04, 2019 | 209.08 | 214.37 | 207.81 | 212.97 | 2,337,301 | +6.23(+3.01%) |
Feb 01, 2019 | 207.98 | 209.06 | 205.02 | 206.74 | 2,007,058 | -1.32(-0.63%) |
Jan 31, 2019 | 205.92 | 209.58 | 205.63 | 208.06 | 2,896,386 | +1.66(+0.80%) |
Jan 30, 2019 | 202.18 | 206.93 | 202.06 | 206.40 | 1,298,053 | +5.56(+2.77%) |
Jan 29, 2019 | 203.62 | 204.25 | 200.22 | 200.84 | 1,032,238 | -2.62(-1.29%) |
Jan 28, 2019 | 205.18 | 205.25 | 202.21 | 203.46 | 1,008,755 | -3.13(-1.52%) |
Jan 25, 2019 | 206.88 | 207.76 | 205.11 | 206.59 | 1,169,444 | +2.06(+1.01%) |
Jan 24, 2019 | 204.71 | 205.89 | 202.70 | 204.53 | 1,002,186 | -0.08(-0.04%) |
Jan 23, 2019 | 205.34 | 208.71 | 202.35 | 204.61 | 1,508,972 | -0.10(-0.05%) |
Jan 22, 2019 | 205.19 | 208.06 | 203.29 | 204.71 | 1,718,254 | -1.48(-0.72%) |
Jan 18, 2019 | 206.48 | 207.58 | 203.31 | 206.18 | 1,683,008 | +2.06(+1.01%) |
Jan 17, 2019 | 201.01 | 204.48 | 201.01 | 204.12 | 1,147,636 | +1.68(+0.83%) |
Jan 16, 2019 | 203.40 | 206.67 | 201.73 | 202.44 | 1,394,113 | +0.17(+0.09%) |
Jan 15, 2019 | 198.00 | 202.69 | 198.00 | 202.27 | 1,618,097 | +4.49(+2.27%) |
Jan 14, 2019 | 196.43 | 198.92 | 195.62 | 197.77 | 1,097,493 | -0.96(-0.49%) |
Jan 11, 2019 | 198.05 | 199.56 | 196.72 | 198.74 | 1,534,675 | +0.09(+0.04%) |
Jan 10, 2019 | 194.50 | 199.84 | 193.87 | 198.65 | 1,563,461 | +3.28(+1.68%) |
Jan 09, 2019 | 196.72 | 197.63 | 193.14 | 195.37 | 1,704,495 | -0.61(-0.31%) |
Jan 08, 2019 | 193.16 | 196.08 | 190.52 | 195.98 | 1,719,699 | +4.59(+2.40%) |
Jan 07, 2019 | 187.87 | 192.76 | 187.87 | 191.39 | 1,222,078 | +2.88(+1.53%) |
Jan 04, 2019 | 184.49 | 190.71 | 182.52 | 188.52 | 1,805,215 | +7.19(+3.97%) |
Jan 03, 2019 | 183.95 | 185.86 | 181.03 | 181.32 | 2,095,931 | -5.72(-3.06%) |
Jan 02, 2019 | 184.19 | 188.34 | 183.81 | 187.05 | 1,544,565 | -2.29(-1.21%) |
Dec 31, 2018 | 189.84 | 191.17 | 187.97 | 189.34 | 1,116,732 | +0.96(+0.51%) |
Dec 28, 2018 | 190.19 | 191.87 | 187.03 | 188.37 | 1,392,874 | -1.34(-0.70%) |
Dec 27, 2018 | 182.32 | 189.85 | 180.67 | 189.71 | 2,340,623 | +4.27(+2.30%) |
Dec 26, 2018 | 177.10 | 185.50 | 176.08 | 185.44 | 2,066,592 | +9.67(+5.50%) |
Dec 24, 2018 | 177.94 | 181.19 | 175.64 | 175.77 | 1,047,904 | -2.94(-1.65%) |
Dec 21, 2018 | 185.42 | 187.55 | 177.93 | 178.72 | 3,454,894 | -6.01(-3.25%) |
Dec 20, 2018 | 187.06 | 188.72 | 180.89 | 184.73 | 2,266,174 | -3.38(-1.79%) |
Dec 19, 2018 | 190.99 | 195.13 | 185.94 | 188.10 | 1,962,668 | -2.46(-1.29%) |
Dec 18, 2018 | 191.43 | 193.09 | 188.52 | 190.57 | 2,007,142 | +0.62(+0.32%) |
Dec 17, 2018 | 192.64 | 193.83 | 188.32 | 189.95 | 2,287,146 | -3.31(-1.71%) |
Dec 14, 2018 | 197.64 | 198.69 | 192.70 | 193.26 | 2,368,208 | -7.22(-3.60%) |
Dec 13, 2018 | 198.96 | 203.11 | 196.90 | 200.48 | 2,179,123 | -0.71(-0.35%) |
Dec 12, 2018 | 202.09 | 204.82 | 200.70 | 201.19 | 1,537,858 | +2.95(+1.49%) |
Dec 11, 2018 | 201.98 | 202.39 | 196.27 | 198.24 | 1,633,576 | -0.65(-0.33%) |
Dec 10, 2018 | 195.21 | 199.11 | 193.60 | 198.90 | 1,647,302 | +4.16(+2.14%) |
Dec 07, 2018 | 202.19 | 204.15 | 194.48 | 194.73 | 1,837,654 | -8.74(-4.30%) |
Dec 06, 2018 | 195.44 | 203.49 | 191.79 | 203.47 | 2,763,790 | +3.75(+1.88%) |
Dec 04, 2018 | 204.54 | 205.94 | 197.56 | 199.72 | 1,794,403 | -5.65(-2.75%) |
Dec 03, 2018 | 209.41 | 211.46 | 203.44 | 205.37 | 2,138,170 | -0.97(-0.47%) |
Nov 30, 2018 | 202.38 | 206.68 | 201.03 | 206.34 | 2,799,472 | +5.14(+2.55%) |
Nov 29, 2018 | 199.06 | 201.94 | 197.31 | 201.20 | 1,920,163 | +0.26(+0.13%) |
Nov 28, 2018 | 191.71 | 201.04 | 191.71 | 200.94 | 2,130,738 | +9.78(+5.12%) |
Nov 27, 2018 | 192.08 | 192.09 | 188.06 | 191.16 | 1,852,088 | -2.57(-1.33%) |
Nov 26, 2018 | 194.36 | 194.37 | 191.99 | 193.73 | 1,959,679 | +4.20(+2.22%) |
Nov 23, 2018 | 188.15 | 190.37 | 187.56 | 189.53 | 1,687,107 | -1.30(-0.68%) |
Nov 21, 2018 | 190.83 | 190.83 | 190.83 | 0 | +3.10(+1.65%) | |
Nov 20, 2018 | 190.07 | 191.38 | 183.43 | 187.73 | 4,614,056 | -3.90(-2.04%) |
Nov 19, 2018 | 202.03 | 203.09 | 188.78 | 191.63 | 3,403,468 | -11.73(-5.77%) |
Nov 16, 2018 | 204.88 | 206.17 | 202.40 | 203.37 | 1,669,952 | -2.98(-1.45%) |
Nov 15, 2018 | 200.82 | 206.97 | 199.74 | 206.35 | 1,392,360 | +4.96(+2.46%) |
Nov 14, 2018 | 206.67 | 208.05 | 200.22 | 201.39 | 1,206,770 | -3.33(-1.63%) |
Nov 13, 2018 | 205.76 | 208.12 | 203.96 | 204.72 | 1,632,084 | -0.03(-0.01%) |
Nov 12, 2018 | 213.03 | 213.03 | 204.50 | 204.74 | 1,708,864 | -8.94(-4.19%) |
Nov 09, 2018 | 214.38 | 214.88 | 210.69 | 213.69 | 1,651,029 | -1.03(-0.48%) |
Nov 08, 2018 | 212.28 | 214.78 | 211.67 | 214.72 | 924,262 | +1.31(+0.61%) |
Nov 07, 2018 | 207.46 | 213.42 | 206.81 | 213.41 | 1,144,379 | +7.87(+3.83%) |
Nov 06, 2018 | 205.66 | 207.89 | 203.30 | 205.54 | 1,277,012 | -0.71(-0.35%) |
Nov 05, 2018 | 205.77 | 206.67 | 203.25 | 206.25 | 1,357,648 | +1.41(+0.69%) |
Nov 02, 2018 | 204.82 | 207.49 | 203.60 | 204.85 | 2,251,867 | +0.60(+0.29%) |
Nov 01, 2018 | 202.76 | 204.47 | 199.88 | 204.25 | 1,467,677 | +1.31(+0.64%) |
Oct 31, 2018 | 197.55 | 204.65 | 197.26 | 202.94 | 1,652,797 | +7.89(+4.04%) |
Oct 30, 2018 | 193.21 | 196.41 | 191.84 | 195.06 | 1,545,932 | +2.05(+1.06%) |
Oct 29, 2018 | 198.47 | 200.25 | 188.90 | 193.01 | 1,595,193 | -1.30(-0.67%) |
Oct 26, 2018 | 193.30 | 197.47 | 191.93 | 194.31 | 1,454,944 | -5.42(-2.72%) |
Oct 25, 2018 | 196.52 | 200.24 | 195.05 | 199.73 | 1,393,328 | +5.99(+3.09%) |
Oct 24, 2018 | 200.28 | 203.10 | 193.59 | 193.74 | 1,554,384 | -7.16(-3.56%) |
Oct 23, 2018 | 201.53 | 202.31 | 196.52 | 200.90 | 1,654,462 | -4.23(-2.06%) |
Oct 22, 2018 | 203.93 | 206.45 | 201.19 | 205.13 | 1,387,778 | +2.09(+1.03%) |
Oct 19, 2018 | 206.76 | 207.71 | 202.12 | 203.04 | 1,794,403 | -1.52(-0.74%) |
Oct 18, 2018 | 209.14 | 209.79 | 204.29 | 204.56 | 1,795,834 | -5.91(-2.81%) |
Oct 17, 2018 | 207.22 | 210.59 | 205.11 | 210.48 | 2,253,027 | +3.76(+1.82%) |
Oct 16, 2018 | 203.55 | 207.62 | 201.69 | 206.72 | 1,653,955 | +5.91(+2.94%) |
Oct 15, 2018 | 203.61 | 203.61 | 199.65 | 200.81 | 1,268,628 | -2.92(-1.44%) |
Oct 12, 2018 | 200.24 | 204.29 | 197.73 | 203.73 | 2,705,484 | +10.71(+5.55%) |
Oct 11, 2018 | 196.83 | 200.60 | 191.40 | 193.03 | 3,033,307 | -3.61(-1.83%) |
Oct 10, 2018 | 211.12 | 211.61 | 196.41 | 196.63 | 2,938,367 | -15.60(-7.35%) |
Oct 09, 2018 | 210.45 | 213.03 | 209.04 | 212.24 | 1,790,205 | +3.64(+1.75%) |
Oct 08, 2018 | 213.47 | 213.72 | 205.37 | 208.59 | 1,919,353 | -4.77(-2.24%) |
Oct 05, 2018 | 215.98 | 217.63 | 211.47 | 213.36 | 1,399,227 | -2.27(-1.05%) |
Oct 04, 2018 | 221.00 | 221.48 | 214.41 | 215.63 | 1,598,048 | -6.38(-2.87%) |
Oct 03, 2018 | 220.74 | 222.51 | 219.33 | 222.01 | 1,715,480 | +3.55(+1.63%) |
Oct 02, 2018 | 218.70 | 219.37 | 215.53 | 218.46 | 1,329,615 | -0.10(-0.04%) |
Oct 01, 2018 | 219.64 | 220.55 | 217.50 | 218.55 | 1,157,025 | +0.31(+0.14%) |
Sep 28, 2018 | 214.88 | 218.75 | 214.50 | 218.25 | 1,660,130 | +4.40(+2.06%) |
Sep 27, 2018 | 213.72 | 215.28 | 213.53 | 213.85 | 928,429 | +0.61(+0.29%) |
Sep 26, 2018 | 213.69 | 215.56 | 212.16 | 213.24 | 1,513,418 | +0.21(+0.10%) |
Sep 25, 2018 | 210.18 | 213.04 | 210.18 | 213.03 | 2,127,114 | +2.94(+1.40%) |
Sep 24, 2018 | 210.65 | 213.03 | 208.93 | 210.09 | 1,568,682 | -1.48(-0.70%) |
Sep 21, 2018 | 213.55 | 214.52 | 210.91 | 211.57 | 5,772,060 | -0.97(-0.46%) |
Sep 20, 2018 | 213.08 | 213.48 | 211.59 | 212.53 | 1,423,308 | +0.55(+0.26%) |
Sep 19, 2018 | 218.59 | 219.21 | 210.24 | 211.99 | 2,159,094 | -7.01(-3.20%) |
Sep 18, 2018 | 216.70 | 220.38 | 216.14 | 218.99 | 1,386,938 | +2.60(+1.20%) |
Sep 17, 2018 | 218.35 | 219.02 | 216.14 | 216.39 | 1,578,886 | -1.99(-0.91%) |
Sep 14, 2018 | 219.52 | 220.61 | 217.69 | 218.38 | 1,494,461 | -0.23(-0.11%) |
Sep 13, 2018 | 217.23 | 219.19 | 216.84 | 218.61 | 1,603,838 | +2.02(+0.93%) |
Sep 12, 2018 | 217.10 | 217.79 | 214.11 | 216.59 | 1,042,966 | -0.33(-0.15%) |
Sep 11, 2018 | 215.09 | 217.66 | 214.70 | 216.92 | 1,662,163 | +1.25(+0.58%) |
Sep 10, 2018 | 211.74 | 216.06 | 211.21 | 215.67 | 1,633,102 | +4.22(+2.00%) |
Sep 07, 2018 | 209.49 | 212.66 | 208.44 | 211.45 | 1,671,800 | +0.44(+0.21%) |
Sep 06, 2018 | 209.62 | 211.91 | 207.88 | 211.01 | 1,517,751 | +1.12(+0.54%) |
Sep 05, 2018 | 211.72 | 212.19 | 206.07 | 209.89 | 1,914,126 | -1.97(-0.93%) |
Sep 04, 2018 | 211.09 | 212.22 | 209.28 | 211.85 | 1,250,968 | +1.22(+0.58%) |
Aug 31, 2018 | 210.63 | 210.63 | 210.63 | 0 | +0.81(+0.38%) | |
Aug 30, 2018 | 208.43 | 210.38 | 207.64 | 209.83 | 1,299,053 | +0.70(+0.34%) |
Aug 29, 2018 | 206.92 | 209.94 | 206.77 | 209.13 | 1,580,751 | +1.89(+0.91%) |
Aug 28, 2018 | 203.77 | 207.33 | 203.67 | 207.24 | 1,686,769 | +3.80(+1.87%) |
Aug 27, 2018 | 207.92 | 208.71 | 201.76 | 203.44 | 2,520,012 | -4.47(-2.15%) |
Aug 24, 2018 | 204.28 | 208.61 | 202.95 | 207.91 | 2,851,698 | +4.01(+1.97%) |
Aug 23, 2018 | 201.84 | 204.87 | 201.56 | 203.90 | 2,159,731 | +2.65(+1.32%) |
Aug 22, 2018 | 200.60 | 201.92 | 200.19 | 201.25 | 1,872,176 | +0.65(+0.33%) |
Aug 21, 2018 | 200.02 | 201.92 | 199.65 | 200.60 | 2,179,240 | +1.55(+0.78%) |
Aug 20, 2018 | 200.41 | 200.41 | 198.73 | 199.05 | 2,303,215 | -0.47(-0.24%) |
Aug 17, 2018 | 200.63 | 202.03 | 197.91 | 199.52 | 2,085,035 | -1.73(-0.86%) |
Aug 16, 2018 | 202.21 | 202.67 | 200.46 | 201.25 | 998,460 | +0.21(+0.10%) |
Aug 15, 2018 | 201.08 | 203.07 | 198.76 | 201.04 | 992,065 | -1.17(-0.58%) |
Aug 14, 2018 | 201.55 | 202.98 | 200.21 | 202.21 | 1,110,238 | +1.07(+0.53%) |
Aug 13, 2018 | 202.88 | 204.18 | 200.87 | 201.13 | 1,037,241 | -1.38(-0.68%) |
Aug 10, 2018 | 201.15 | 204.15 | 200.69 | 202.52 | 956,609 | -0.17(-0.08%) |
Aug 09, 2018 | 204.05 | 204.27 | 202.14 | 202.69 | 846,971 | +1.10(+0.55%) |
Aug 08, 2018 | 201.26 | 202.10 | 199.73 | 201.59 | 842,797 | +0.54(+0.27%) |
Aug 07, 2018 | 199.38 | 201.70 | 199.35 | 201.05 | 1,272,669 | +1.92(+0.96%) |
Aug 06, 2018 | 196.31 | 199.62 | 196.12 | 199.13 | 975,272 | +2.24(+1.14%) |
Aug 03, 2018 | 198.47 | 198.66 | 195.71 | 196.89 | 975,260 | -0.56(-0.28%) |
Aug 02, 2018 | 194.54 | 197.53 | 194.24 | 197.45 | 1,487,769 | +1.41(+0.72%) |
Aug 01, 2018 | 195.70 | 197.34 | 195.13 | 196.04 | 1,317,731 | +0.02(+0.01%) |
Jul 31, 2018 | 195.98 | 198.11 | 193.72 | 196.02 | 2,318,598 | +1.50(+0.77%) |
Jul 30, 2018 | 199.68 | 203.62 | 194.25 | 194.52 | 1,854,665 | -9.24(-4.54%) |
Jul 27, 2018 | 208.74 | 209.41 | 200.89 | 203.76 | 1,337,961 | -4.16(-2.00%) |
Jul 26, 2018 | 208.85 | 210.51 | 207.54 | 207.92 | 1,107,448 | -0.58(-0.28%) |
Jul 25, 2018 | 207.50 | 208.74 | 206.76 | 208.50 | 1,394,822 | +1.39(+0.67%) |
Jul 24, 2018 | 209.37 | 210.62 | 206.67 | 207.11 | 1,007,015 | -1.53(-0.73%) |
Jul 23, 2018 | 206.62 | 208.98 | 206.36 | 208.64 | 802,471 | +2.03(+0.98%) |
Jul 20, 2018 | 207.79 | 206.45 | 206.61 | 808,908 | -0.68(-0.33%) | |
Jul 19, 2018 | 208.75 | 209.39 | 206.48 | 207.29 | 1,183,673 | -2.23(-1.06%) |
Jul 18, 2018 | 207.31 | 209.81 | 206.42 | 209.52 | 915,394 | +1.76(+0.85%) |
Jul 17, 2018 | 204.94 | 208.25 | 202.44 | 207.76 | 756,503 | +1.94(+0.94%) |
Jul 16, 2018 | 204.95 | 206.27 | 204.84 | 205.83 | 649,451 | +0.72(+0.35%) |
Jul 13, 2018 | 205.31 | 205.73 | 203.70 | 205.11 | 906,804 | -0.01(-0.00%) |
Jul 12, 2018 | 205.25 | 201.50 | 205.12 | 1,725,632 | +4.35(+2.17%) | |
Jul 11, 2018 | 199.24 | 201.09 | 199.19 | 200.77 | 1,007,037 | +0.70(+0.35%) |
Jul 10, 2018 | 199.75 | 200.87 | 199.20 | 200.07 | 1,040,170 | +0.70(+0.35%) |
Jul 09, 2018 | 200.80 | 201.34 | 198.20 | 199.37 | 1,155,963 | -0.03(-0.01%) |
Jul 06, 2018 | 197.03 | 199.63 | 195.87 | 199.40 | 1,444,939 | +2.96(+1.51%) |
Jul 05, 2018 | 197.86 | 199.19 | 195.23 | 196.44 | 1,203,911 | +0.29(+0.15%) |
Jul 03, 2018 | 196.15 | 196.15 | 196.15 | 0 | -0.65(-0.33%) |