Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 243.65 | 245.39 | 239.10 | 240.69 | 338,883 | -3.04(-1.25%) |
Jul 30, 2019 | 238.88 | 244.01 | 237.90 | 243.73 | 282,564 | +3.68(+1.53%) |
Jul 29, 2019 | 246.22 | 246.44 | 239.34 | 240.05 | 289,640 | -6.81(-2.76%) |
Jul 26, 2019 | 244.64 | 247.98 | 243.08 | 246.86 | 229,854 | +2.22(+0.91%) |
Jul 25, 2019 | 244.33 | 245.95 | 243.07 | 244.64 | 267,091 | +0.31(+0.13%) |
Jul 24, 2019 | 247.25 | 247.72 | 243.75 | 244.33 | 466,169 | -3.90(-1.57%) |
Jul 23, 2019 | 247.98 | 248.35 | 241.91 | 248.23 | 803,688 | +0.49(+0.20%) |
Jul 22, 2019 | 248.40 | 255.25 | 246.80 | 247.74 | 1,144,324 | -13.98(-5.34%) |
Jul 19, 2019 | 267.52 | 270.09 | 261.73 | 261.73 | 487,095 | -4.75(-1.78%) |
Jul 18, 2019 | 267.46 | 270.75 | 265.80 | 266.47 | 449,583 | -1.99(-0.74%) |
Jul 17, 2019 | 274.90 | 275.39 | 267.97 | 268.46 | 333,602 | -5.89(-2.15%) |
Jul 16, 2019 | 275.20 | 280.11 | 270.26 | 274.36 | 626,196 | -0.32(-0.12%) |
Jul 15, 2019 | 273.64 | 276.75 | 272.56 | 274.68 | 545,985 | +3.03(+1.12%) |
Jul 12, 2019 | 267.25 | 272.25 | 267.25 | 271.64 | 310,308 | +4.55(+1.70%) |
Jul 11, 2019 | 266.75 | 269.49 | 265.75 | 267.09 | 341,237 | +0.19(+0.07%) |
Jul 10, 2019 | 270.25 | 273.10 | 266.73 | 266.90 | 496,255 | -2.85(-1.06%) |
Jul 09, 2019 | 269.81 | 273.24 | 268.77 | 269.76 | 537,488 | +0.06(+0.02%) |
Jul 08, 2019 | 266.26 | 270.73 | 265.51 | 269.70 | 470,756 | -0.61(-0.23%) |
Jul 05, 2019 | 270.27 | 270.69 | 266.92 | 270.31 | 264,274 | -0.49(-0.18%) |
Jul 03, 2019 | 268.06 | 271.07 | 265.40 | 270.80 | 222,288 | +3.73(+1.40%) |
Jul 02, 2019 | 265.85 | 268.66 | 264.69 | 267.07 | 495,519 | +1.40(+0.53%) |
Jul 01, 2019 | 260.69 | 265.83 | 259.13 | 265.68 | 368,084 | +7.61(+2.95%) |
Jun 28, 2019 | 256.11 | 259.28 | 256.08 | 258.06 | 372,647 | +1.57(+0.61%) |
Jun 27, 2019 | 253.72 | 256.61 | 251.58 | 256.50 | 199,135 | +3.01(+1.19%) |
Jun 26, 2019 | 253.98 | 255.78 | 252.84 | 253.49 | 323,043 | +0.04(+0.01%) |
Jun 25, 2019 | 253.84 | 257.21 | 251.42 | 253.45 | 316,203 | +0.36(+0.14%) |
Jun 24, 2019 | 251.51 | 254.26 | 250.75 | 253.09 | 445,974 | +2.06(+0.82%) |
Jun 21, 2019 | 253.12 | 254.34 | 250.89 | 251.03 | 429,921 | -3.63(-1.43%) |
Jun 20, 2019 | 256.22 | 257.21 | 249.80 | 254.66 | 346,483 | +0.77(+0.30%) |
Jun 19, 2019 | 254.00 | 254.81 | 250.10 | 253.90 | 168,845 | +0.51(+0.20%) |
Jun 18, 2019 | 256.29 | 257.99 | 252.04 | 253.39 | 314,436 | -1.38(-0.54%) |
Jun 17, 2019 | 257.33 | 258.61 | 254.61 | 254.78 | 309,806 | -3.34(-1.29%) |
Jun 14, 2019 | 258.55 | 258.66 | 254.60 | 258.12 | 348,596 | -1.26(-0.49%) |
Jun 13, 2019 | 263.76 | 265.27 | 258.69 | 259.38 | 282,721 | -3.23(-1.23%) |
Jun 12, 2019 | 261.85 | 264.62 | 259.42 | 262.61 | 245,925 | +0.04(+0.01%) |
Jun 11, 2019 | 268.22 | 268.22 | 260.37 | 262.57 | 292,531 | -4.58(-1.72%) |
Jun 10, 2019 | 262.91 | 268.95 | 262.17 | 267.16 | 293,610 | +6.73(+2.58%) |
Jun 07, 2019 | 259.55 | 261.07 | 255.57 | 260.43 | 371,145 | +0.06(+0.02%) |
Jun 06, 2019 | 261.03 | 261.03 | 255.58 | 260.36 | 659,649 | +0.24(+0.09%) |
Jun 05, 2019 | 262.90 | 262.90 | 257.67 | 260.12 | 352,077 | -0.63(-0.24%) |
Jun 04, 2019 | 253.40 | 260.94 | 252.02 | 260.75 | 255,775 | +8.68(+3.44%) |
Jun 03, 2019 | 247.25 | 252.44 | 247.09 | 252.06 | 311,547 | +4.92(+1.99%) |
May 31, 2019 | 252.52 | 253.18 | 245.17 | 247.14 | 751,587 | -11.16(-4.32%) |
May 30, 2019 | 252.96 | 258.51 | 250.99 | 258.31 | 228,527 | +6.10(+2.42%) |
May 29, 2019 | 252.68 | 252.68 | 250.09 | 252.20 | 280,336 | -1.71(-0.67%) |
May 28, 2019 | 258.05 | 258.05 | 252.52 | 253.92 | 393,760 | -2.79(-1.09%) |
May 24, 2019 | 254.56 | 258.09 | 254.56 | 256.70 | 197,808 | -1.91(-0.74%) |
May 23, 2019 | 258.34 | 259.81 | 255.21 | 258.61 | 248,627 | -1.26(-0.49%) |
May 22, 2019 | 261.23 | 264.07 | 259.54 | 259.88 | 189,961 | -2.69(-1.03%) |
May 21, 2019 | 258.37 | 263.71 | 257.04 | 262.57 | 270,468 | +6.28(+2.45%) |
May 20, 2019 | 257.93 | 258.75 | 255.76 | 256.29 | 235,779 | -2.48(-0.96%) |
May 17, 2019 | 255.43 | 260.68 | 254.66 | 258.77 | 422,333 | +2.24(+0.87%) |
May 16, 2019 | 258.27 | 260.66 | 256.11 | 256.54 | 675,976 | -1.19(-0.46%) |
May 15, 2019 | 255.45 | 258.46 | 254.63 | 257.73 | 205,508 | +0.56(+0.22%) |
May 14, 2019 | 254.90 | 258.88 | 254.37 | 257.16 | 241,092 | +2.72(+1.07%) |
May 13, 2019 | 254.38 | 256.06 | 250.80 | 254.44 | 411,459 | -4.49(-1.73%) |
May 10, 2019 | 252.46 | 260.51 | 251.37 | 258.93 | 399,998 | +6.28(+2.49%) |
May 09, 2019 | 250.42 | 252.97 | 248.72 | 252.65 | 273,576 | +0.79(+0.32%) |
May 08, 2019 | 248.93 | 253.27 | 247.72 | 251.86 | 358,421 | +3.18(+1.28%) |
May 07, 2019 | 251.80 | 252.90 | 247.08 | 248.68 | 341,984 | -4.89(-1.93%) |
May 06, 2019 | 250.48 | 254.90 | 250.48 | 253.56 | 214,182 | -0.97(-0.38%) |
May 03, 2019 | 250.21 | 255.75 | 250.21 | 254.53 | 314,506 | +5.55(+2.23%) |
May 02, 2019 | 248.33 | 250.10 | 247.25 | 248.99 | 404,012 | +0.71(+0.29%) |
May 01, 2019 | 253.99 | 254.75 | 247.23 | 248.27 | 655,975 | -5.74(-2.26%) |
Apr 30, 2019 | 256.42 | 256.42 | 253.18 | 254.01 | 491,456 | -3.00(-1.17%) |
Apr 29, 2019 | 254.18 | 257.89 | 251.89 | 257.01 | 391,721 | +3.07(+1.21%) |
Apr 26, 2019 | 251.70 | 255.46 | 250.99 | 253.94 | 510,605 | +2.27(+0.90%) |
Apr 25, 2019 | 248.33 | 251.95 | 246.63 | 251.67 | 397,529 | +2.86(+1.15%) |
Apr 24, 2019 | 247.29 | 249.70 | 246.35 | 248.81 | 498,893 | +1.23(+0.50%) |
Apr 23, 2019 | 247.76 | 249.46 | 242.41 | 247.57 | 760,191 | -2.86(-1.14%) |
Apr 22, 2019 | 247.82 | 251.72 | 242.10 | 250.44 | 819,699 | -2.82(-1.11%) |
Apr 18, 2019 | 251.51 | 254.44 | 250.52 | 253.25 | 320,063 | +1.84(+0.73%) |
Apr 17, 2019 | 254.72 | 256.49 | 250.84 | 251.41 | 333,770 | -3.09(-1.21%) |
Apr 16, 2019 | 257.36 | 258.17 | 253.51 | 254.50 | 547,346 | -4.09(-1.58%) |
Apr 15, 2019 | 256.72 | 259.25 | 256.72 | 258.59 | 327,969 | +2.66(+1.04%) |
Apr 12, 2019 | 254.46 | 257.15 | 254.06 | 255.93 | 345,604 | +2.31(+0.91%) |
Apr 11, 2019 | 253.36 | 254.21 | 252.78 | 253.62 | 391,107 | +1.16(+0.46%) |
Apr 10, 2019 | 255.70 | 255.91 | 250.81 | 252.46 | 458,782 | -2.88(-1.13%) |
Apr 09, 2019 | 255.46 | 256.73 | 254.48 | 255.34 | 577,214 | -3.27(-1.26%) |
Apr 08, 2019 | 255.96 | 259.18 | 255.25 | 258.61 | 302,207 | +2.28(+0.89%) |
Apr 05, 2019 | 254.21 | 256.32 | 253.75 | 256.32 | 380,656 | +3.21(+1.27%) |
Apr 04, 2019 | 253.03 | 254.31 | 251.25 | 253.11 | 423,360 | +0.59(+0.23%) |
Apr 03, 2019 | 251.79 | 253.98 | 250.47 | 252.52 | 409,231 | +2.25(+0.90%) |
Apr 02, 2019 | 250.85 | 251.02 | 248.61 | 250.28 | 441,194 | -0.36(-0.15%) |
Apr 01, 2019 | 249.63 | 252.65 | 249.15 | 250.64 | 503,270 | +3.23(+1.30%) |
Mar 29, 2019 | 248.20 | 248.51 | 245.50 | 247.41 | 387,816 | +0.74(+0.30%) |
Mar 28, 2019 | 246.49 | 247.86 | 243.19 | 246.67 | 373,081 | +1.31(+0.53%) |
Mar 27, 2019 | 245.25 | 247.03 | 242.86 | 245.37 | 301,498 | +0.69(+0.28%) |
Mar 26, 2019 | 244.53 | 245.95 | 243.22 | 244.68 | 286,550 | +1.81(+0.75%) |
Mar 25, 2019 | 240.89 | 245.38 | 240.45 | 242.87 | 294,378 | +2.84(+1.18%) |
Mar 22, 2019 | 241.31 | 244.86 | 239.58 | 240.03 | 311,306 | -3.02(-1.24%) |
Mar 21, 2019 | 238.05 | 244.69 | 238.05 | 243.04 | 333,719 | +3.52(+1.47%) |
Mar 20, 2019 | 235.24 | 242.16 | 235.24 | 239.52 | 443,088 | +3.52(+1.49%) |
Mar 19, 2019 | 235.87 | 237.94 | 235.19 | 236.00 | 401,063 | +0.53(+0.23%) |
Mar 18, 2019 | 233.38 | 236.04 | 232.18 | 235.47 | 204,985 | +1.96(+0.84%) |
Mar 15, 2019 | 232.10 | 234.69 | 231.45 | 233.51 | 387,686 | +1.80(+0.78%) |
Mar 14, 2019 | 231.35 | 232.50 | 230.48 | 231.71 | 204,885 | -0.02(-0.01%) |
Mar 13, 2019 | 231.82 | 234.23 | 230.82 | 231.73 | 284,191 | +0.75(+0.32%) |
Mar 12, 2019 | 229.45 | 231.57 | 228.33 | 230.98 | 262,370 | +1.48(+0.65%) |
Mar 11, 2019 | 228.26 | 229.50 | 227.34 | 229.50 | 205,234 | +1.61(+0.70%) |
Mar 08, 2019 | 225.99 | 228.30 | 225.51 | 227.89 | 144,512 | +0.11(+0.05%) |
Mar 07, 2019 | 228.95 | 229.00 | 226.38 | 227.78 | 235,992 | -1.85(-0.80%) |
Mar 06, 2019 | 229.75 | 230.51 | 227.06 | 229.63 | 231,404 | -1.60(-0.69%) |
Mar 05, 2019 | 229.42 | 232.42 | 227.59 | 231.22 | 403,731 | +2.14(+0.93%) |
Mar 04, 2019 | 229.96 | 231.07 | 227.40 | 229.09 | 212,089 | -0.18(-0.08%) |
Mar 01, 2019 | 230.56 | 231.95 | 227.87 | 229.26 | 260,957 | +0.33(+0.14%) |
Feb 28, 2019 | 230.03 | 230.05 | 227.65 | 228.94 | 175,756 | -1.33(-0.58%) |
Feb 27, 2019 | 227.88 | 230.45 | 227.83 | 230.27 | 180,085 | +1.16(+0.50%) |
Feb 26, 2019 | 229.20 | 232.47 | 228.82 | 229.12 | 283,868 | -2.35(-1.02%) |
Feb 25, 2019 | 233.92 | 233.93 | 230.36 | 231.47 | 283,108 | -0.69(-0.30%) |
Feb 22, 2019 | 233.00 | 233.73 | 230.75 | 232.16 | 341,301 | -0.22(-0.09%) |
Feb 21, 2019 | 231.14 | 233.19 | 230.49 | 232.37 | 203,447 | +0.36(+0.16%) |
Feb 20, 2019 | 230.44 | 232.06 | 228.65 | 232.01 | 293,671 | +1.74(+0.75%) |
Feb 19, 2019 | 229.44 | 231.33 | 228.65 | 230.27 | 299,979 | -0.03(-0.01%) |
Feb 15, 2019 | 229.34 | 232.55 | 228.56 | 230.30 | 264,063 | +2.32(+1.02%) |
Feb 14, 2019 | 227.29 | 230.51 | 227.29 | 227.98 | 319,854 | -0.32(-0.14%) |
Feb 13, 2019 | 228.58 | 230.86 | 225.60 | 228.29 | 313,260 | +0.62(+0.27%) |
Feb 12, 2019 | 223.63 | 229.41 | 223.63 | 227.67 | 552,773 | +5.87(+2.65%) |
Feb 11, 2019 | 218.20 | 222.31 | 218.20 | 221.80 | 400,085 | +4.09(+1.88%) |
Feb 08, 2019 | 216.39 | 217.76 | 215.09 | 217.71 | 215,643 | +0.27(+0.12%) |
Feb 07, 2019 | 218.66 | 220.72 | 216.47 | 217.44 | 205,949 | -1.92(-0.88%) |
Feb 06, 2019 | 219.44 | 223.10 | 218.32 | 219.36 | 258,235 | -0.07(-0.03%) |
Feb 05, 2019 | 220.44 | 221.92 | 213.59 | 219.44 | 666,705 | +2.42(+1.11%) |
Feb 04, 2019 | 215.05 | 217.87 | 214.72 | 217.02 | 270,839 | +2.52(+1.18%) |
Feb 01, 2019 | 214.03 | 215.58 | 212.93 | 214.50 | 308,520 | +0.47(+0.22%) |
Jan 31, 2019 | 208.82 | 215.31 | 207.93 | 214.03 | 529,244 | +4.66(+2.22%) |
Jan 30, 2019 | 212.52 | 212.87 | 208.19 | 209.37 | 293,669 | -2.29(-1.08%) |
Jan 29, 2019 | 208.76 | 212.81 | 208.76 | 211.66 | 330,153 | +2.60(+1.25%) |
Jan 28, 2019 | 207.99 | 209.98 | 207.20 | 209.05 | 319,235 | -0.33(-0.16%) |
Jan 25, 2019 | 212.65 | 213.51 | 209.03 | 209.38 | 254,208 | -1.19(-0.56%) |
Jan 24, 2019 | 209.84 | 211.89 | 209.21 | 210.57 | 185,307 | +0.77(+0.36%) |
Jan 23, 2019 | 209.81 | 210.63 | 207.86 | 209.80 | 209,496 | +0.72(+0.34%) |
Jan 22, 2019 | 209.74 | 209.95 | 207.27 | 209.08 | 410,887 | -1.30(-0.62%) |
Jan 18, 2019 | 207.93 | 210.82 | 207.45 | 210.38 | 359,298 | +4.42(+2.14%) |
Jan 17, 2019 | 204.73 | 208.77 | 204.73 | 205.96 | 436,167 | +0.52(+0.25%) |
Jan 16, 2019 | 209.15 | 210.14 | 205.00 | 205.44 | 241,811 | -4.03(-1.92%) |
Jan 15, 2019 | 209.63 | 210.68 | 204.72 | 209.47 | 206,837 | +0.23(+0.11%) |
Jan 14, 2019 | 208.92 | 210.67 | 207.81 | 209.24 | 142,488 | -0.83(-0.40%) |
Jan 11, 2019 | 209.55 | 211.84 | 208.81 | 210.07 | 212,322 | -0.02(-0.01%) |
Jan 10, 2019 | 208.62 | 210.29 | 207.50 | 210.09 | 233,302 | +0.34(+0.16%) |
Jan 09, 2019 | 208.08 | 211.79 | 206.81 | 209.75 | 195,616 | +2.58(+1.25%) |
Jan 08, 2019 | 206.58 | 207.42 | 204.07 | 207.17 | 307,779 | +2.75(+1.34%) |
Jan 07, 2019 | 205.27 | 206.74 | 203.41 | 204.42 | 265,685 | -0.58(-0.28%) |
Jan 04, 2019 | 201.54 | 205.25 | 201.32 | 205.00 | 195,075 | +6.87(+3.47%) |
Jan 03, 2019 | 200.62 | 201.66 | 196.40 | 198.13 | 232,743 | -3.62(-1.80%) |
Jan 02, 2019 | 201.62 | 203.06 | 199.28 | 201.75 | 269,063 | -2.55(-1.25%) |
Dec 31, 2018 | 204.63 | 205.72 | 202.41 | 204.30 | 210,394 | +0.80(+0.39%) |
Dec 28, 2018 | 204.40 | 205.85 | 201.58 | 203.50 | 243,602 | -0.43(-0.21%) |
Dec 27, 2018 | 197.44 | 203.96 | 197.23 | 203.93 | 212,414 | +3.75(+1.87%) |
Dec 26, 2018 | 190.99 | 200.32 | 190.19 | 200.18 | 184,419 | +9.42(+4.94%) |
Dec 24, 2018 | 191.69 | 195.09 | 189.53 | 190.76 | 201,985 | -1.43(-0.75%) |
Dec 21, 2018 | 195.75 | 199.71 | 191.96 | 192.19 | 394,194 | -3.31(-1.69%) |
Dec 20, 2018 | 196.48 | 197.97 | 193.81 | 195.51 | 210,961 | -1.44(-0.73%) |
Dec 19, 2018 | 199.33 | 203.85 | 196.43 | 196.95 | 336,455 | -2.44(-1.22%) |
Dec 18, 2018 | 197.50 | 201.31 | 196.48 | 199.39 | 336,388 | +3.75(+1.92%) |
Dec 17, 2018 | 198.14 | 198.14 | 194.73 | 195.64 | 446,826 | -3.44(-1.73%) |
Dec 14, 2018 | 199.71 | 202.82 | 197.83 | 199.07 | 329,623 | -3.14(-1.55%) |
Dec 13, 2018 | 200.89 | 205.62 | 200.59 | 202.21 | 321,742 | +3.30(+1.66%) |
Dec 12, 2018 | 195.46 | 201.06 | 194.75 | 198.90 | 333,929 | +6.00(+3.11%) |
Dec 11, 2018 | 195.87 | 197.72 | 192.19 | 192.90 | 279,372 | -0.59(-0.30%) |
Dec 10, 2018 | 197.07 | 197.07 | 190.76 | 193.49 | 312,729 | -2.95(-1.50%) |
Dec 07, 2018 | 201.21 | 203.21 | 196.32 | 196.44 | 237,655 | -5.23(-2.59%) |
Dec 06, 2018 | 197.18 | 202.25 | 197.18 | 201.67 | 509,392 | +1.21(+0.60%) |
Dec 04, 2018 | 209.35 | 209.35 | 199.66 | 200.46 | 251,944 | -9.66(-4.60%) |
Dec 03, 2018 | 213.14 | 214.69 | 205.55 | 210.12 | 285,228 | -0.15(-0.07%) |
Nov 30, 2018 | 207.33 | 211.40 | 206.43 | 210.27 | 268,705 | +3.16(+1.52%) |
Nov 29, 2018 | 204.27 | 208.74 | 202.60 | 207.11 | 206,186 | +1.61(+0.78%) |
Nov 28, 2018 | 200.80 | 205.90 | 198.68 | 205.50 | 178,105 | +5.40(+2.70%) |
Nov 27, 2018 | 200.18 | 200.34 | 195.63 | 200.10 | 224,240 | -1.55(-0.77%) |
Nov 26, 2018 | 199.43 | 202.12 | 198.62 | 201.66 | 144,339 | +4.45(+2.26%) |
Nov 23, 2018 | 197.87 | 199.88 | 196.96 | 197.21 | 203,382 | -1.81(-0.91%) |
Nov 21, 2018 | 199.01 | 199.01 | 199.01 | 0 | +1.14(+0.57%) | |
Nov 20, 2018 | 199.00 | 202.85 | 196.69 | 197.88 | 350,695 | -3.58(-1.78%) |
Nov 19, 2018 | 200.66 | 204.38 | 200.53 | 201.46 | 197,328 | +0.55(+0.27%) |
Nov 16, 2018 | 198.76 | 202.26 | 198.54 | 200.91 | 243,134 | +0.61(+0.31%) |
Nov 15, 2018 | 198.22 | 201.51 | 194.75 | 200.30 | 323,252 | -0.01(-0.00%) |
Nov 14, 2018 | 205.74 | 205.93 | 199.17 | 200.31 | 316,529 | -3.66(-1.79%) |
Nov 13, 2018 | 199.14 | 206.06 | 198.49 | 203.97 | 398,846 | +5.96(+3.01%) |
Nov 12, 2018 | 197.44 | 200.11 | 196.11 | 198.01 | 246,294 | +0.92(+0.47%) |
Nov 09, 2018 | 199.33 | 199.75 | 195.30 | 197.09 | 325,110 | -3.34(-1.67%) |
Nov 08, 2018 | 200.82 | 202.69 | 198.91 | 200.43 | 270,342 | -1.30(-0.65%) |
Nov 07, 2018 | 200.03 | 202.03 | 196.74 | 201.73 | 182,270 | +3.77(+1.90%) |
Nov 06, 2018 | 199.17 | 199.84 | 196.69 | 197.96 | 256,386 | -1.55(-0.77%) |
Nov 05, 2018 | 198.10 | 200.48 | 196.24 | 199.51 | 376,222 | +1.75(+0.88%) |
Nov 02, 2018 | 199.28 | 199.46 | 194.20 | 197.76 | 404,186 | -0.22(-0.11%) |
Nov 01, 2018 | 196.91 | 199.79 | 193.51 | 197.97 | 306,062 | +1.69(+0.86%) |
Oct 31, 2018 | 196.59 | 198.34 | 192.18 | 196.29 | 533,128 | +1.46(+0.75%) |
Oct 30, 2018 | 186.04 | 195.31 | 185.93 | 194.83 | 639,554 | +8.81(+4.74%) |
Oct 29, 2018 | 187.15 | 192.03 | 183.93 | 186.01 | 470,561 | +0.73(+0.39%) |
Oct 26, 2018 | 187.69 | 188.83 | 183.36 | 185.29 | 745,197 | -5.65(-2.96%) |
Oct 25, 2018 | 184.85 | 192.62 | 184.45 | 190.94 | 763,824 | +6.95(+3.78%) |
Oct 24, 2018 | 182.88 | 188.10 | 182.80 | 183.98 | 752,168 | +0.21(+0.11%) |
Oct 23, 2018 | 177.69 | 186.48 | 174.00 | 183.78 | 799,306 | +2.37(+1.31%) |
Oct 22, 2018 | 173.77 | 182.75 | 165.08 | 181.41 | 1,301,626 | +1.66(+0.92%) |
Oct 19, 2018 | 184.25 | 184.56 | 178.91 | 179.75 | 383,987 | -3.62(-1.97%) |
Oct 18, 2018 | 185.64 | 186.53 | 181.76 | 183.37 | 463,936 | -3.47(-1.86%) |
Oct 17, 2018 | 189.18 | 189.60 | 184.89 | 186.84 | 334,064 | -2.88(-1.52%) |
Oct 16, 2018 | 186.66 | 190.07 | 185.05 | 189.73 | 311,230 | +3.84(+2.07%) |
Oct 15, 2018 | 183.67 | 187.01 | 183.08 | 185.88 | 426,295 | +2.34(+1.27%) |
Oct 12, 2018 | 188.37 | 190.56 | 180.05 | 183.55 | 412,244 | -1.21(-0.65%) |
Oct 11, 2018 | 190.01 | 191.80 | 184.54 | 184.76 | 475,511 | -5.86(-3.08%) |
Oct 10, 2018 | 197.09 | 197.09 | 190.09 | 190.62 | 452,123 | -5.90(-3.00%) |
Oct 09, 2018 | 200.98 | 201.44 | 196.08 | 196.52 | 289,558 | -3.83(-1.91%) |
Oct 08, 2018 | 199.03 | 201.21 | 197.72 | 200.35 | 202,953 | +0.68(+0.34%) |
Oct 05, 2018 | 200.07 | 201.83 | 197.07 | 199.67 | 165,993 | +0.02(+0.01%) |
Oct 04, 2018 | 202.50 | 203.21 | 199.15 | 199.65 | 326,018 | -3.45(-1.70%) |
Oct 03, 2018 | 202.96 | 204.77 | 202.91 | 203.10 | 207,676 | +0.31(+0.15%) |
Oct 02, 2018 | 201.60 | 203.99 | 200.89 | 202.79 | 195,802 | +1.00(+0.49%) |
Oct 01, 2018 | 204.69 | 205.58 | 201.36 | 201.80 | 204,040 | -1.48(-0.73%) |
Sep 28, 2018 | 201.22 | 204.18 | 200.90 | 203.28 | 340,582 | +1.14(+0.57%) |
Sep 27, 2018 | 201.74 | 203.46 | 200.41 | 202.13 | 267,046 | +0.77(+0.38%) |
Sep 26, 2018 | 200.36 | 203.34 | 199.56 | 201.36 | 253,415 | +0.85(+0.43%) |
Sep 25, 2018 | 200.78 | 201.48 | 199.68 | 200.51 | 313,014 | -0.04(-0.02%) |
Sep 24, 2018 | 201.36 | 201.66 | 198.27 | 200.54 | 371,665 | -0.57(-0.29%) |
Sep 21, 2018 | 204.71 | 206.53 | 200.84 | 201.12 | 1,005,372 | -3.00(-1.47%) |
Sep 20, 2018 | 205.79 | 206.95 | 203.39 | 204.12 | 381,229 | -0.65(-0.32%) |
Sep 19, 2018 | 207.50 | 208.78 | 204.16 | 204.77 | 261,822 | -2.64(-1.27%) |
Sep 18, 2018 | 207.90 | 208.16 | 203.27 | 207.40 | 325,600 | -0.44(-0.21%) |
Sep 17, 2018 | 209.51 | 210.71 | 206.74 | 207.84 | 263,733 | -1.98(-0.94%) |
Sep 14, 2018 | 211.59 | 211.59 | 208.78 | 209.81 | 260,017 | -2.35(-1.11%) |
Sep 13, 2018 | 212.22 | 213.43 | 209.32 | 212.16 | 345,522 | +0.92(+0.44%) |
Sep 12, 2018 | 210.33 | 212.08 | 208.45 | 211.24 | 232,049 | +0.04(+0.02%) |
Sep 11, 2018 | 208.35 | 211.29 | 208.26 | 211.21 | 224,304 | +2.36(+1.13%) |
Sep 10, 2018 | 211.53 | 212.57 | 208.65 | 208.85 | 387,868 | -1.79(-0.85%) |
Sep 07, 2018 | 208.07 | 212.98 | 207.50 | 210.64 | 328,227 | +1.08(+0.51%) |
Sep 06, 2018 | 209.69 | 211.37 | 208.46 | 209.56 | 255,029 | -0.14(-0.07%) |
Sep 05, 2018 | 208.33 | 210.63 | 207.81 | 209.70 | 323,474 | +1.46(+0.70%) |
Sep 04, 2018 | 206.21 | 209.12 | 205.37 | 208.25 | 197,650 | +1.48(+0.71%) |
Aug 31, 2018 | 206.77 | 206.77 | 206.77 | 0 | -0.48(-0.23%) | |
Aug 30, 2018 | 207.03 | 207.61 | 204.88 | 207.25 | 162,941 | +0.14(+0.07%) |
Aug 29, 2018 | 208.24 | 208.50 | 206.49 | 207.11 | 210,964 | -0.72(-0.34%) |
Aug 28, 2018 | 206.82 | 208.42 | 205.74 | 207.83 | 151,665 | +1.62(+0.78%) |
Aug 27, 2018 | 205.23 | 209.82 | 204.10 | 206.21 | 394,727 | +1.81(+0.89%) |
Aug 24, 2018 | 205.95 | 205.98 | 203.49 | 204.40 | 161,635 | -0.79(-0.38%) |
Aug 23, 2018 | 205.72 | 206.86 | 204.16 | 205.19 | 330,014 | -1.58(-0.76%) |
Aug 22, 2018 | 205.62 | 207.33 | 203.57 | 206.77 | 357,112 | +0.62(+0.30%) |
Aug 21, 2018 | 197.67 | 206.61 | 195.08 | 206.15 | 936,196 | -2.95(-1.41%) |
Aug 20, 2018 | 207.38 | 209.53 | 206.87 | 209.10 | 233,872 | +2.47(+1.19%) |
Aug 17, 2018 | 204.92 | 207.06 | 204.78 | 206.63 | 195,147 | +1.29(+0.63%) |
Aug 16, 2018 | 206.86 | 208.42 | 204.91 | 205.34 | 177,567 | -0.75(-0.36%) |
Aug 15, 2018 | 200.54 | 206.63 | 199.49 | 206.09 | 441,934 | +4.22(+2.09%) |
Aug 14, 2018 | 198.87 | 203.59 | 198.54 | 201.87 | 157,891 | +3.66(+1.84%) |
Aug 13, 2018 | 200.30 | 201.00 | 197.18 | 198.22 | 165,302 | -1.88(-0.94%) |
Aug 10, 2018 | 200.28 | 201.37 | 199.57 | 200.10 | 167,885 | -1.25(-0.62%) |
Aug 09, 2018 | 201.26 | 204.80 | 199.92 | 201.35 | 257,277 | +0.83(+0.41%) |
Aug 08, 2018 | 204.07 | 204.16 | 200.30 | 200.53 | 222,408 | -3.54(-1.74%) |
Aug 07, 2018 | 205.15 | 208.10 | 203.93 | 204.07 | 240,307 | -0.27(-0.13%) |
Aug 06, 2018 | 202.55 | 205.61 | 202.55 | 204.34 | 194,879 | +2.17(+1.07%) |
Aug 03, 2018 | 201.69 | 202.48 | 200.22 | 202.17 | 138,359 | +0.57(+0.28%) |
Aug 02, 2018 | 197.58 | 202.75 | 197.58 | 201.60 | 195,409 | +3.04(+1.53%) |