Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 278.00 | 279.69 | 274.83 | 279.08 | 1,115,917 | +1.38(+0.50%) |
Aug 29, 2019 | 275.60 | 279.31 | 274.23 | 277.70 | 1,249,811 | +4.84(+1.77%) |
Aug 28, 2019 | 272.03 | 273.87 | 264.99 | 272.87 | 1,531,412 | -1.23(-0.45%) |
Aug 27, 2019 | 273.99 | 275.82 | 272.30 | 274.10 | 1,837,173 | +0.43(+0.16%) |
Aug 26, 2019 | 270.99 | 273.80 | 266.74 | 273.67 | 2,071,155 | +3.90(+1.45%) |
Aug 23, 2019 | 281.02 | 286.25 | 269.04 | 269.77 | 3,494,370 | +2.93(+1.10%) |
Aug 22, 2019 | 268.08 | 269.05 | 262.86 | 266.84 | 1,611,747 | -0.51(-0.19%) |
Aug 21, 2019 | 266.51 | 268.89 | 265.70 | 267.35 | 956,163 | +3.29(+1.25%) |
Aug 20, 2019 | 264.43 | 265.77 | 262.49 | 264.06 | 1,097,563 | -1.35(-0.51%) |
Aug 19, 2019 | 266.13 | 267.08 | 262.91 | 265.40 | 1,262,633 | +3.17(+1.21%) |
Aug 16, 2019 | 262.54 | 265.61 | 260.50 | 262.24 | 1,097,938 | +2.44(+0.94%) |
Aug 15, 2019 | 260.92 | 261.98 | 257.32 | 259.80 | 1,287,859 | +0.53(+0.21%) |
Aug 14, 2019 | 266.06 | 267.44 | 258.72 | 259.27 | 1,280,461 | -10.90(-4.03%) |
Aug 13, 2019 | 263.61 | 270.54 | 263.12 | 270.17 | 1,298,691 | +6.29(+2.38%) |
Aug 12, 2019 | 265.89 | 267.33 | 262.75 | 263.87 | 999,896 | -3.79(-1.42%) |
Aug 09, 2019 | 267.19 | 269.85 | 265.68 | 267.67 | 1,321,638 | -0.13(-0.05%) |
Aug 08, 2019 | 262.14 | 267.92 | 261.92 | 267.79 | 1,143,811 | +7.87(+3.03%) |
Aug 07, 2019 | 257.31 | 260.82 | 255.31 | 259.93 | 1,262,414 | -1.47(-0.56%) |
Aug 06, 2019 | 258.15 | 261.93 | 256.35 | 261.40 | 1,241,832 | +6.35(+2.49%) |
Aug 05, 2019 | 260.32 | 261.06 | 253.51 | 255.05 | 1,833,459 | -10.75(-4.05%) |
Aug 02, 2019 | 269.10 | 269.68 | 264.39 | 265.80 | 1,544,202 | -3.21(-1.19%) |
Aug 01, 2019 | 269.64 | 274.38 | 268.15 | 269.01 | 1,314,916 | +0.63(+0.23%) |
Jul 31, 2019 | 269.80 | 272.29 | 266.29 | 268.38 | 1,185,741 | -2.24(-0.83%) |
Jul 30, 2019 | 270.49 | 272.77 | 269.41 | 270.62 | 792,608 | -1.67(-0.61%) |
Jul 29, 2019 | 275.14 | 275.71 | 270.52 | 272.29 | 1,309,563 | -2.34(-0.85%) |
Jul 26, 2019 | 273.08 | 275.80 | 272.39 | 274.64 | 814,826 | +2.10(+0.77%) |
Jul 25, 2019 | 270.97 | 273.34 | 270.18 | 272.54 | 897,170 | +0.23(+0.09%) |
Jul 24, 2019 | 272.12 | 273.54 | 270.71 | 272.30 | 1,461,174 | -0.52(-0.19%) |
Jul 23, 2019 | 273.21 | 273.97 | 269.32 | 272.83 | 1,287,270 | +0.73(+0.27%) |
Jul 22, 2019 | 271.38 | 273.40 | 270.19 | 272.10 | 747,585 | +1.77(+0.66%) |
Jul 19, 2019 | 275.39 | 275.39 | 269.67 | 270.33 | 1,652,177 | -3.44(-1.26%) |
Jul 18, 2019 | 270.97 | 273.92 | 270.05 | 273.77 | 1,264,736 | +2.18(+0.80%) |
Jul 17, 2019 | 271.86 | 273.28 | 271.09 | 271.60 | 823,561 | -0.24(-0.09%) |
Jul 16, 2019 | 272.44 | 273.84 | 271.62 | 271.84 | 1,194,402 | -1.62(-0.59%) |
Jul 15, 2019 | 272.92 | 273.66 | 270.99 | 273.46 | 1,023,736 | +0.87(+0.32%) |
Jul 12, 2019 | 269.45 | 272.77 | 269.27 | 272.58 | 1,239,598 | +3.32(+1.23%) |
Jul 11, 2019 | 267.07 | 269.83 | 265.35 | 269.26 | 1,929,454 | +3.30(+1.24%) |
Jul 10, 2019 | 264.27 | 267.04 | 263.92 | 265.96 | 1,169,841 | +4.00(+1.53%) |
Jul 09, 2019 | 261.23 | 262.15 | 260.21 | 261.97 | 1,173,396 | +0.02(+0.01%) |
Jul 08, 2019 | 260.33 | 262.12 | 258.72 | 261.95 | 894,119 | +0.57(+0.22%) |
Jul 05, 2019 | 259.89 | 261.66 | 256.22 | 261.38 | 926,577 | +0.36(+0.14%) |
Jul 03, 2019 | 258.83 | 261.60 | 256.77 | 261.02 | 801,750 | +3.71(+1.44%) |
Jul 02, 2019 | 256.18 | 257.34 | 253.80 | 257.31 | 745,409 | +2.06(+0.81%) |
Jul 01, 2019 | 257.02 | 257.94 | 254.45 | 255.25 | 1,012,288 | +2.77(+1.10%) |
Jun 28, 2019 | 249.36 | 253.14 | 249.02 | 252.48 | 1,530,943 | +3.23(+1.29%) |
Jun 27, 2019 | 248.94 | 250.42 | 247.44 | 249.25 | 1,510,749 | +1.44(+0.58%) |
Jun 26, 2019 | 250.51 | 251.67 | 247.70 | 247.81 | 1,338,797 | -0.96(-0.38%) |
Jun 25, 2019 | 253.80 | 253.80 | 247.96 | 248.77 | 1,050,988 | -4.69(-1.85%) |
Jun 24, 2019 | 254.16 | 255.18 | 252.52 | 253.46 | 1,230,219 | +0.80(+0.32%) |
Jun 21, 2019 | 258.77 | 258.99 | 252.62 | 252.65 | 1,921,882 | -4.98(-1.93%) |
Jun 20, 2019 | 256.80 | 259.34 | 255.05 | 257.63 | 1,811,951 | +3.87(+1.53%) |
Jun 19, 2019 | 250.51 | 254.47 | 249.31 | 253.76 | 1,068,960 | +4.28(+1.72%) |
Jun 18, 2019 | 248.60 | 250.57 | 247.47 | 249.48 | 1,258,927 | +3.36(+1.37%) |
Jun 17, 2019 | 245.43 | 247.56 | 244.77 | 246.11 | 1,327,086 | +0.59(+0.24%) |
Jun 14, 2019 | 247.69 | 248.62 | 245.35 | 245.52 | 1,277,459 | -2.96(-1.19%) |
Jun 13, 2019 | 250.05 | 250.61 | 247.31 | 248.48 | 1,817,853 | -0.19(-0.08%) |
Jun 12, 2019 | 248.03 | 250.04 | 246.98 | 248.67 | 854,810 | +0.64(+0.26%) |
Jun 11, 2019 | 253.90 | 255.06 | 246.32 | 248.04 | 1,251,785 | -3.66(-1.45%) |
Jun 10, 2019 | 251.06 | 255.03 | 250.45 | 251.70 | 1,197,979 | +2.95(+1.18%) |
Jun 07, 2019 | 245.43 | 251.78 | 245.22 | 248.75 | 1,264,832 | +4.12(+1.69%) |
Jun 06, 2019 | 244.28 | 245.77 | 241.64 | 244.63 | 1,092,599 | +1.04(+0.43%) |
Jun 05, 2019 | 240.96 | 243.93 | 239.90 | 243.58 | 1,169,822 | +4.85(+2.03%) |
Jun 04, 2019 | 232.89 | 238.94 | 229.73 | 238.73 | 1,722,683 | +8.72(+3.79%) |
Jun 03, 2019 | 236.90 | 240.14 | 228.73 | 230.01 | 1,696,043 | -6.55(-2.77%) |
May 31, 2019 | 236.90 | 238.31 | 235.34 | 236.56 | 1,409,635 | -3.12(-1.30%) |
May 30, 2019 | 241.53 | 242.97 | 237.53 | 239.68 | 1,195,127 | -1.49(-0.62%) |
May 29, 2019 | 245.36 | 246.91 | 240.16 | 241.17 | 1,733,926 | -5.87(-2.38%) |
May 28, 2019 | 247.72 | 250.48 | 245.56 | 247.04 | 3,166,950 | -1.72(-0.69%) |
May 24, 2019 | 242.73 | 249.65 | 240.23 | 248.76 | 2,797,638 | +15.62(+6.70%) |
May 23, 2019 | 236.78 | 238.29 | 232.01 | 233.14 | 1,606,063 | -6.01(-2.51%) |
May 22, 2019 | 236.53 | 239.70 | 236.53 | 239.15 | 895,989 | +1.40(+0.59%) |
May 21, 2019 | 237.44 | 238.76 | 235.79 | 237.75 | 1,013,609 | +2.31(+0.98%) |
May 20, 2019 | 234.45 | 237.01 | 232.48 | 235.44 | 990,964 | -1.70(-0.72%) |
May 17, 2019 | 237.28 | 241.30 | 236.83 | 237.14 | 1,339,355 | -2.03(-0.85%) |
May 16, 2019 | 235.74 | 240.96 | 235.74 | 239.17 | 1,081,115 | +4.26(+1.81%) |
May 15, 2019 | 231.45 | 236.11 | 230.94 | 234.91 | 1,020,162 | +2.08(+0.89%) |
May 14, 2019 | 230.34 | 235.11 | 230.04 | 232.83 | 1,728,618 | +3.92(+1.71%) |
May 13, 2019 | 229.88 | 232.94 | 228.04 | 228.91 | 1,300,454 | -7.44(-3.15%) |
May 10, 2019 | 232.41 | 237.28 | 229.61 | 236.35 | 1,457,144 | +3.22(+1.38%) |
May 09, 2019 | 233.60 | 234.89 | 229.67 | 233.13 | 1,704,047 | -2.72(-1.15%) |
May 08, 2019 | 235.18 | 237.62 | 233.73 | 235.85 | 2,162,132 | -0.28(-0.12%) |
May 07, 2019 | 236.70 | 238.66 | 233.43 | 236.13 | 1,489,822 | -3.93(-1.64%) |
May 06, 2019 | 235.75 | 240.51 | 235.28 | 240.07 | 884,885 | -0.37(-0.15%) |
May 03, 2019 | 237.78 | 241.71 | 237.71 | 240.43 | 1,245,062 | +2.81(+1.18%) |
May 02, 2019 | 235.35 | 239.50 | 234.88 | 237.62 | 1,514,665 | +2.03(+0.86%) |
May 01, 2019 | 243.94 | 244.11 | 235.32 | 235.59 | 1,420,171 | -6.97(-2.87%) |
Apr 30, 2019 | 239.97 | 243.19 | 239.29 | 242.56 | 1,532,771 | +3.22(+1.34%) |
Apr 29, 2019 | 244.21 | 246.56 | 237.76 | 239.34 | 2,504,179 | -5.65(-2.31%) |
Apr 26, 2019 | 238.07 | 245.26 | 230.22 | 244.99 | 5,614,425 | -9.91(-3.89%) |
Apr 25, 2019 | 255.07 | 255.44 | 251.62 | 254.91 | 1,020,536 | -0.19(-0.08%) |
Apr 24, 2019 | 257.39 | 258.29 | 254.93 | 255.10 | 1,061,818 | -1.58(-0.62%) |
Apr 23, 2019 | 253.15 | 257.40 | 253.15 | 256.68 | 1,573,720 | +3.95(+1.56%) |
Apr 22, 2019 | 247.44 | 252.90 | 247.17 | 252.73 | 1,106,257 | +3.69(+1.48%) |
Apr 18, 2019 | 249.48 | 249.48 | 245.98 | 249.04 | 1,418,951 | +1.45(+0.59%) |
Apr 17, 2019 | 250.93 | 251.24 | 246.51 | 247.59 | 1,814,419 | -1.66(-0.67%) |
Apr 16, 2019 | 252.93 | 253.23 | 247.47 | 249.25 | 1,079,979 | -2.79(-1.11%) |
Apr 15, 2019 | 251.67 | 252.69 | 250.90 | 252.05 | 1,651,729 | +0.79(+0.32%) |
Apr 12, 2019 | 252.09 | 252.97 | 249.54 | 251.25 | 2,191,927 | +0.45(+0.18%) |
Apr 11, 2019 | 251.91 | 251.91 | 249.95 | 250.80 | 1,376,310 | +0.48(+0.19%) |
Apr 10, 2019 | 251.12 | 252.16 | 249.00 | 250.32 | 2,133,711 | +0.18(+0.07%) |
Apr 09, 2019 | 249.67 | 252.36 | 249.67 | 250.13 | 1,055,631 | -1.34(-0.53%) |
Apr 08, 2019 | 252.48 | 252.93 | 248.45 | 251.48 | 1,690,664 | -0.91(-0.36%) |
Apr 05, 2019 | 254.04 | 255.24 | 251.70 | 252.38 | 1,161,142 | -0.90(-0.35%) |
Apr 04, 2019 | 259.76 | 260.32 | 249.40 | 253.28 | 2,017,363 | -6.22(-2.40%) |
Apr 03, 2019 | 260.61 | 262.45 | 258.86 | 259.50 | 2,029,378 | +0.79(+0.31%) |
Apr 02, 2019 | 259.55 | 259.59 | 255.39 | 258.71 | 1,302,144 | +2.42(+0.94%) |
Apr 01, 2019 | 255.10 | 256.84 | 252.02 | 256.29 | 1,321,398 | +4.19(+1.66%) |
Mar 29, 2019 | 250.97 | 252.31 | 249.76 | 252.10 | 1,470,559 | +2.11(+0.84%) |
Mar 28, 2019 | 247.41 | 250.49 | 246.09 | 249.99 | 1,333,359 | +3.70(+1.50%) |
Mar 27, 2019 | 248.54 | 249.06 | 244.12 | 246.29 | 995,474 | -0.59(-0.24%) |
Mar 26, 2019 | 246.56 | 248.34 | 245.23 | 246.88 | 950,755 | +2.08(+0.85%) |
Mar 25, 2019 | 243.38 | 245.06 | 241.79 | 244.79 | 1,582,260 | +1.11(+0.46%) |
Mar 22, 2019 | 249.16 | 250.40 | 243.48 | 243.68 | 1,601,833 | -7.66(-3.05%) |
Mar 21, 2019 | 245.56 | 251.43 | 245.56 | 251.34 | 1,220,403 | +4.47(+1.81%) |
Mar 20, 2019 | 247.06 | 248.50 | 244.89 | 246.88 | 1,170,691 | -0.07(-0.03%) |
Mar 19, 2019 | 249.41 | 250.01 | 245.52 | 246.94 | 1,531,775 | -1.60(-0.64%) |
Mar 18, 2019 | 249.06 | 250.50 | 247.29 | 248.54 | 1,458,656 | -0.39(-0.16%) |
Mar 15, 2019 | 247.37 | 250.61 | 247.14 | 248.94 | 3,624,242 | +1.31(+0.53%) |
Mar 14, 2019 | 243.95 | 247.76 | 243.89 | 247.63 | 1,552,773 | +3.01(+1.23%) |
Mar 13, 2019 | 242.15 | 246.65 | 242.15 | 244.62 | 1,424,793 | +3.23(+1.34%) |
Mar 12, 2019 | 241.62 | 242.91 | 239.56 | 241.39 | 1,375,160 | -0.23(-0.10%) |
Mar 11, 2019 | 238.65 | 241.81 | 237.75 | 241.62 | 1,521,912 | +4.49(+1.90%) |
Mar 08, 2019 | 234.17 | 237.31 | 231.47 | 237.12 | 1,120,392 | +0.43(+0.18%) |
Mar 07, 2019 | 237.41 | 238.66 | 235.56 | 236.69 | 996,120 | -1.43(-0.60%) |
Mar 06, 2019 | 238.53 | 240.17 | 236.01 | 238.12 | 829,916 | -0.17(-0.07%) |
Mar 05, 2019 | 239.35 | 239.98 | 237.13 | 238.29 | 1,349,295 | -1.84(-0.77%) |
Mar 04, 2019 | 241.75 | 243.22 | 236.31 | 240.13 | 1,500,728 | -1.36(-0.56%) |
Mar 01, 2019 | 241.10 | 243.05 | 239.78 | 241.49 | 2,014,839 | +3.16(+1.33%) |
Feb 28, 2019 | 240.47 | 241.49 | 238.09 | 238.33 | 1,703,675 | -2.62(-1.09%) |
Feb 27, 2019 | 238.74 | 240.97 | 237.70 | 240.95 | 1,581,071 | +0.91(+0.38%) |
Feb 26, 2019 | 237.53 | 240.44 | 236.67 | 240.05 | 1,352,892 | +1.15(+0.48%) |
Feb 25, 2019 | 238.30 | 240.77 | 236.39 | 238.90 | 2,813,358 | -3.10(-1.28%) |
Feb 22, 2019 | 228.29 | 242.61 | 228.29 | 242.00 | 3,457,091 | +15.34(+6.77%) |
Feb 21, 2019 | 226.66 | 228.33 | 224.66 | 226.66 | 2,229,816 | -0.91(-0.40%) |
Feb 20, 2019 | 227.35 | 228.04 | 225.40 | 227.57 | 1,971,900 | +1.29(+0.57%) |
Feb 19, 2019 | 225.05 | 226.41 | 224.33 | 226.28 | 1,450,291 | +1.26(+0.56%) |
Feb 15, 2019 | 225.03 | 225.41 | 223.07 | 225.01 | 1,184,577 | +2.45(+1.10%) |
Feb 14, 2019 | 219.54 | 223.16 | 218.44 | 222.56 | 1,406,258 | +2.11(+0.96%) |
Feb 13, 2019 | 221.81 | 222.29 | 220.02 | 220.45 | 1,155,676 | -0.36(-0.16%) |
Feb 12, 2019 | 219.48 | 221.10 | 217.77 | 220.81 | 1,390,651 | +3.37(+1.55%) |
Feb 11, 2019 | 218.75 | 219.23 | 216.66 | 217.44 | 1,418,400 | +0.62(+0.28%) |
Feb 08, 2019 | 211.50 | 216.90 | 211.04 | 216.82 | 1,452,310 | +3.72(+1.75%) |
Feb 07, 2019 | 214.25 | 215.48 | 212.65 | 213.10 | 1,128,910 | -3.48(-1.61%) |
Feb 06, 2019 | 216.17 | 216.84 | 213.21 | 216.58 | 937,043 | +0.09(+0.04%) |
Feb 05, 2019 | 213.55 | 217.44 | 213.31 | 216.50 | 1,703,367 | +3.45(+1.62%) |
Feb 04, 2019 | 209.16 | 214.44 | 207.88 | 213.04 | 2,336,460 | +6.23(+3.01%) |
Feb 01, 2019 | 208.06 | 209.14 | 205.10 | 206.81 | 2,006,336 | -1.32(-0.64%) |
Jan 31, 2019 | 206.00 | 209.66 | 205.71 | 208.14 | 2,895,343 | +1.66(+0.80%) |
Jan 30, 2019 | 202.25 | 207.01 | 202.14 | 206.48 | 1,297,586 | +5.56(+2.77%) |
Jan 29, 2019 | 203.69 | 204.33 | 200.29 | 200.91 | 1,031,867 | -2.62(-1.29%) |
Jan 28, 2019 | 205.25 | 205.32 | 202.28 | 203.53 | 1,008,392 | -3.13(-1.52%) |
Jan 25, 2019 | 206.96 | 207.84 | 205.19 | 206.67 | 1,169,023 | +2.06(+1.01%) |
Jan 24, 2019 | 204.78 | 205.97 | 202.77 | 204.61 | 1,001,825 | -0.08(-0.04%) |
Jan 23, 2019 | 205.42 | 208.78 | 202.42 | 204.68 | 1,508,429 | -0.10(-0.05%) |
Jan 22, 2019 | 205.26 | 208.14 | 203.36 | 204.78 | 1,717,636 | -1.47(-0.72%) |
Jan 18, 2019 | 206.55 | 207.65 | 203.38 | 206.25 | 1,682,402 | +2.06(+1.01%) |
Jan 17, 2019 | 201.09 | 204.56 | 201.09 | 204.19 | 1,147,223 | +1.68(+0.83%) |
Jan 16, 2019 | 203.48 | 206.75 | 201.80 | 202.51 | 1,393,612 | +0.17(+0.09%) |
Jan 15, 2019 | 198.07 | 202.76 | 198.07 | 202.34 | 1,617,515 | +4.49(+2.27%) |
Jan 14, 2019 | 196.50 | 198.99 | 195.69 | 197.85 | 1,097,098 | -0.96(-0.48%) |
Jan 11, 2019 | 198.12 | 199.63 | 196.79 | 198.81 | 1,534,123 | +0.09(+0.04%) |
Jan 10, 2019 | 194.57 | 199.91 | 193.94 | 198.72 | 1,562,898 | +3.28(+1.68%) |
Jan 09, 2019 | 196.79 | 197.70 | 193.21 | 195.44 | 1,703,882 | -0.61(-0.31%) |
Jan 08, 2019 | 193.23 | 196.15 | 190.59 | 196.05 | 1,719,080 | +4.59(+2.40%) |
Jan 07, 2019 | 187.94 | 192.83 | 187.94 | 191.46 | 1,221,638 | +2.88(+1.53%) |
Jan 04, 2019 | 184.55 | 190.78 | 182.58 | 188.59 | 1,804,566 | +7.20(+3.97%) |
Jan 03, 2019 | 184.01 | 185.93 | 181.09 | 181.39 | 2,095,176 | -5.72(-3.06%) |
Jan 02, 2019 | 184.26 | 188.40 | 183.88 | 187.11 | 1,544,009 | -2.29(-1.21%) |
Dec 31, 2018 | 189.90 | 191.24 | 188.04 | 189.40 | 1,116,330 | +0.96(+0.51%) |
Dec 28, 2018 | 190.26 | 191.94 | 187.09 | 188.44 | 1,392,373 | -1.34(-0.70%) |
Dec 27, 2018 | 182.39 | 189.92 | 180.73 | 189.78 | 2,339,781 | +4.27(+2.30%) |
Dec 26, 2018 | 177.16 | 185.56 | 176.15 | 185.51 | 2,065,848 | +9.67(+5.50%) |
Dec 24, 2018 | 178.00 | 181.25 | 175.70 | 175.84 | 1,047,527 | -2.94(-1.65%) |
Dec 21, 2018 | 185.49 | 187.61 | 177.99 | 178.78 | 3,453,650 | -6.01(-3.25%) |
Dec 20, 2018 | 187.13 | 188.79 | 180.96 | 184.79 | 2,265,358 | -3.38(-1.80%) |
Dec 19, 2018 | 191.06 | 195.21 | 186.01 | 188.17 | 1,961,962 | -2.46(-1.29%) |
Dec 18, 2018 | 191.50 | 193.16 | 188.59 | 190.63 | 2,006,420 | +0.62(+0.32%) |
Dec 17, 2018 | 192.71 | 193.90 | 188.38 | 190.02 | 2,286,323 | -3.31(-1.71%) |
Dec 14, 2018 | 197.71 | 198.76 | 192.77 | 193.33 | 2,367,356 | -7.23(-3.60%) |
Dec 13, 2018 | 199.03 | 203.18 | 196.97 | 200.56 | 2,178,339 | -0.71(-0.35%) |
Dec 12, 2018 | 202.16 | 204.90 | 200.78 | 201.27 | 1,537,304 | +2.95(+1.49%) |
Dec 11, 2018 | 202.06 | 202.47 | 196.34 | 198.31 | 1,632,988 | -0.65(-0.33%) |
Dec 10, 2018 | 195.28 | 199.18 | 193.67 | 198.97 | 1,646,709 | +4.17(+2.14%) |
Dec 07, 2018 | 202.26 | 204.22 | 194.55 | 194.80 | 1,836,992 | -8.75(-4.30%) |
Dec 06, 2018 | 195.51 | 203.57 | 191.86 | 203.55 | 2,762,795 | +3.75(+1.88%) |
Dec 04, 2018 | 204.62 | 206.01 | 197.63 | 199.79 | 1,793,757 | -5.65(-2.75%) |
Dec 03, 2018 | 209.48 | 211.53 | 203.51 | 205.44 | 2,137,401 | -0.97(-0.47%) |
Nov 30, 2018 | 202.45 | 206.75 | 201.10 | 206.41 | 2,798,465 | +5.14(+2.55%) |
Nov 29, 2018 | 199.13 | 202.01 | 197.38 | 201.28 | 1,919,472 | +0.26(+0.13%) |
Nov 28, 2018 | 191.78 | 201.11 | 191.78 | 201.02 | 2,129,971 | +9.79(+5.12%) |
Nov 27, 2018 | 192.15 | 192.16 | 188.13 | 191.23 | 1,851,421 | -2.57(-1.33%) |
Nov 26, 2018 | 194.43 | 194.44 | 192.06 | 193.80 | 1,958,974 | +4.20(+2.22%) |
Nov 23, 2018 | 188.22 | 190.44 | 187.62 | 189.60 | 1,686,499 | -1.30(-0.68%) |
Nov 21, 2018 | 190.90 | 190.90 | 190.90 | 0 | +3.10(+1.65%) | |
Nov 20, 2018 | 190.13 | 191.45 | 183.50 | 187.80 | 4,612,395 | -3.91(-2.04%) |
Nov 19, 2018 | 202.10 | 203.16 | 188.84 | 191.70 | 3,402,243 | -11.74(-5.77%) |
Nov 16, 2018 | 204.95 | 206.24 | 202.47 | 203.44 | 1,669,351 | -2.98(-1.45%) |
Nov 15, 2018 | 200.89 | 207.05 | 199.81 | 206.42 | 1,391,859 | +4.97(+2.46%) |
Nov 14, 2018 | 206.74 | 208.13 | 200.29 | 201.46 | 1,206,336 | -3.33(-1.63%) |
Nov 13, 2018 | 205.84 | 208.19 | 204.03 | 204.79 | 1,631,497 | -0.03(-0.01%) |
Nov 12, 2018 | 213.10 | 213.10 | 204.58 | 204.82 | 1,708,249 | -8.95(-4.19%) |
Nov 09, 2018 | 214.46 | 214.96 | 210.76 | 213.76 | 1,650,435 | -1.03(-0.48%) |
Nov 08, 2018 | 212.36 | 214.86 | 211.75 | 214.79 | 923,930 | +1.31(+0.61%) |
Nov 07, 2018 | 207.53 | 213.50 | 206.89 | 213.49 | 1,143,968 | +7.87(+3.83%) |
Nov 06, 2018 | 205.73 | 207.97 | 203.37 | 205.62 | 1,276,552 | -0.71(-0.35%) |
Nov 05, 2018 | 205.85 | 206.74 | 203.33 | 206.33 | 1,357,160 | +1.41(+0.69%) |
Nov 02, 2018 | 204.89 | 207.57 | 203.67 | 204.92 | 2,251,056 | +0.60(+0.29%) |
Nov 01, 2018 | 202.84 | 204.55 | 199.95 | 204.33 | 1,467,148 | +1.31(+0.64%) |
Oct 31, 2018 | 197.62 | 204.72 | 197.33 | 203.02 | 1,652,202 | +7.89(+4.04%) |
Oct 30, 2018 | 193.28 | 196.49 | 191.91 | 195.13 | 1,545,376 | +2.05(+1.06%) |
Oct 29, 2018 | 198.54 | 200.32 | 188.97 | 193.08 | 1,594,619 | -1.30(-0.67%) |
Oct 26, 2018 | 193.37 | 197.54 | 192.00 | 194.38 | 1,454,420 | -5.43(-2.72%) |
Oct 25, 2018 | 196.59 | 200.31 | 195.12 | 199.80 | 1,392,827 | +5.99(+3.09%) |
Oct 24, 2018 | 200.35 | 203.17 | 193.66 | 193.81 | 1,553,824 | -7.16(-3.56%) |
Oct 23, 2018 | 201.60 | 202.38 | 196.59 | 200.97 | 1,653,867 | -4.23(-2.06%) |
Oct 22, 2018 | 204.00 | 206.52 | 201.26 | 205.20 | 1,387,279 | +2.09(+1.03%) |
Oct 19, 2018 | 206.84 | 207.78 | 202.19 | 203.11 | 1,793,757 | -1.52(-0.74%) |
Oct 18, 2018 | 209.21 | 209.87 | 204.37 | 204.63 | 1,795,188 | -5.92(-2.81%) |
Oct 17, 2018 | 207.29 | 210.67 | 205.18 | 210.55 | 2,252,216 | +3.76(+1.82%) |
Oct 16, 2018 | 203.62 | 207.69 | 201.76 | 206.79 | 1,653,360 | +5.91(+2.94%) |
Oct 15, 2018 | 203.68 | 203.68 | 199.72 | 200.88 | 1,268,171 | -2.92(-1.44%) |
Oct 12, 2018 | 200.31 | 204.37 | 197.80 | 203.81 | 2,704,510 | +10.71(+5.55%) |
Oct 11, 2018 | 196.90 | 200.67 | 191.47 | 193.10 | 3,032,215 | -3.61(-1.83%) |
Oct 10, 2018 | 211.20 | 211.69 | 196.49 | 196.71 | 2,937,309 | -15.61(-7.35%) |
Oct 09, 2018 | 210.52 | 213.10 | 209.12 | 212.31 | 1,789,561 | +3.65(+1.75%) |
Oct 08, 2018 | 213.54 | 213.80 | 205.44 | 208.67 | 1,918,662 | -4.77(-2.24%) |
Oct 05, 2018 | 216.06 | 217.71 | 211.55 | 213.44 | 1,398,723 | -2.27(-1.05%) |
Oct 04, 2018 | 221.08 | 221.56 | 214.48 | 215.70 | 1,597,472 | -6.38(-2.87%) |
Oct 03, 2018 | 220.82 | 222.59 | 219.41 | 222.09 | 1,714,863 | +3.55(+1.63%) |
Oct 02, 2018 | 218.78 | 219.45 | 215.61 | 218.54 | 1,329,136 | -0.10(-0.04%) |
Oct 01, 2018 | 219.72 | 220.63 | 217.57 | 218.63 | 1,156,608 | +0.31(+0.14%) |
Sep 28, 2018 | 214.95 | 218.83 | 214.58 | 218.32 | 1,659,532 | +4.40(+2.06%) |
Sep 27, 2018 | 213.79 | 215.36 | 213.61 | 213.93 | 928,095 | +0.61(+0.29%) |
Sep 26, 2018 | 213.76 | 215.64 | 212.24 | 213.31 | 1,512,873 | +0.21(+0.10%) |
Sep 25, 2018 | 210.26 | 213.12 | 210.26 | 213.10 | 2,126,348 | +2.94(+1.40%) |
Sep 24, 2018 | 210.72 | 213.11 | 209.00 | 210.16 | 1,568,118 | -1.48(-0.70%) |
Sep 21, 2018 | 213.63 | 214.60 | 210.99 | 211.64 | 5,769,983 | -0.97(-0.46%) |
Sep 20, 2018 | 213.16 | 213.55 | 211.67 | 212.61 | 1,422,796 | +0.55(+0.26%) |
Sep 19, 2018 | 218.67 | 219.28 | 210.32 | 212.06 | 2,158,317 | -7.01(-3.20%) |
Sep 18, 2018 | 216.78 | 220.46 | 216.22 | 219.07 | 1,386,439 | +2.60(+1.20%) |
Sep 17, 2018 | 218.43 | 219.10 | 216.22 | 216.47 | 1,578,318 | -1.99(-0.91%) |
Sep 14, 2018 | 219.60 | 220.69 | 217.77 | 218.46 | 1,493,923 | -0.23(-0.11%) |
Sep 13, 2018 | 217.31 | 219.26 | 216.91 | 218.69 | 1,603,261 | +2.02(+0.93%) |
Sep 12, 2018 | 217.18 | 217.87 | 214.19 | 216.67 | 1,042,591 | -0.33(-0.15%) |
Sep 11, 2018 | 215.17 | 217.74 | 214.78 | 217.00 | 1,661,564 | +1.25(+0.58%) |
Sep 10, 2018 | 211.81 | 216.13 | 211.29 | 215.75 | 1,632,514 | +4.22(+2.00%) |
Sep 07, 2018 | 209.57 | 212.74 | 208.51 | 211.53 | 1,671,198 | +0.44(+0.21%) |
Sep 06, 2018 | 209.69 | 211.99 | 207.96 | 211.09 | 1,517,205 | +1.12(+0.53%) |
Sep 05, 2018 | 211.80 | 212.27 | 206.14 | 209.96 | 1,913,437 | -1.97(-0.93%) |