Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 178.33 | 178.93 | 177.21 | 178.53 | 1,322,449 | +1.10(+0.62%) |
Mar 28, 2019 | 177.01 | 177.48 | 175.67 | 177.44 | 1,034,922 | +1.12(+0.63%) |
Mar 27, 2019 | 177.99 | 178.74 | 175.75 | 176.32 | 1,256,882 | -1.07(-0.60%) |
Mar 26, 2019 | 177.99 | 179.03 | 176.22 | 177.39 | 1,110,078 | +0.28(+0.16%) |
Mar 25, 2019 | 176.59 | 178.25 | 176.08 | 177.10 | 1,041,567 | +0.62(+0.35%) |
Mar 22, 2019 | 177.60 | 178.09 | 176.45 | 176.49 | 1,826,564 | -1.90(-1.07%) |
Mar 21, 2019 | 176.17 | 178.93 | 175.53 | 178.39 | 1,123,581 | +1.87(+1.06%) |
Mar 20, 2019 | 176.03 | 178.17 | 175.29 | 176.51 | 2,126,833 | -0.15(-0.08%) |
Mar 19, 2019 | 177.46 | 179.53 | 175.95 | 176.66 | 2,050,921 | -0.06(-0.03%) |
Mar 18, 2019 | 174.84 | 177.23 | 174.64 | 176.72 | 1,825,831 | +2.24(+1.28%) |
Mar 15, 2019 | 176.56 | 176.90 | 174.14 | 174.49 | 3,700,144 | -2.25(-1.28%) |
Mar 14, 2019 | 178.14 | 178.69 | 176.59 | 176.74 | 1,197,842 | -1.31(-0.74%) |
Mar 13, 2019 | 177.45 | 179.49 | 176.75 | 178.05 | 1,523,751 | +1.59(+0.90%) |
Mar 12, 2019 | 178.65 | 178.65 | 176.30 | 176.47 | 1,190,135 | -2.13(-1.19%) |
Mar 11, 2019 | 175.84 | 178.87 | 175.34 | 178.59 | 1,419,266 | +1.35(+0.76%) |
Mar 08, 2019 | 175.37 | 177.40 | 174.32 | 177.24 | 1,129,492 | +0.53(+0.30%) |
Mar 07, 2019 | 177.50 | 177.97 | 173.65 | 176.71 | 2,441,306 | -1.34(-0.75%) |
Mar 06, 2019 | 179.44 | 180.63 | 177.89 | 178.05 | 2,000,460 | -1.01(-0.56%) |
Mar 05, 2019 | 180.17 | 180.96 | 178.92 | 179.06 | 2,373,305 | -1.06(-0.59%) |
Mar 04, 2019 | 182.86 | 183.81 | 178.46 | 180.12 | 2,598,469 | -2.44(-1.34%) |
Mar 01, 2019 | 183.92 | 183.93 | 181.70 | 182.56 | 1,620,043 | -0.30(-0.17%) |
Feb 28, 2019 | 181.59 | 184.44 | 181.54 | 182.87 | 2,791,011 | +1.12(+0.62%) |
Feb 27, 2019 | 181.42 | 182.53 | 180.10 | 181.75 | 1,539,817 | +0.12(+0.06%) |
Feb 26, 2019 | 182.13 | 182.78 | 181.23 | 181.63 | 1,602,591 | -0.99(-0.54%) |
Feb 25, 2019 | 184.26 | 184.67 | 182.46 | 182.62 | 1,634,280 | -0.35(-0.19%) |
Feb 22, 2019 | 182.61 | 183.03 | 181.59 | 182.98 | 1,188,745 | +1.21(+0.66%) |
Feb 21, 2019 | 183.22 | 183.36 | 181.25 | 181.77 | 1,569,635 | -1.87(-1.02%) |
Feb 20, 2019 | 181.35 | 184.24 | 180.48 | 183.64 | 2,213,303 | +2.62(+1.45%) |
Feb 19, 2019 | 180.61 | 181.69 | 179.45 | 181.03 | 1,592,454 | +0.01(+0.00%) |
Feb 15, 2019 | 178.89 | 181.40 | 178.83 | 181.02 | 3,032,647 | +3.41(+1.92%) |
Feb 14, 2019 | 177.03 | 178.14 | 176.58 | 177.60 | 1,323,282 | +0.19(+0.10%) |
Feb 13, 2019 | 178.19 | 178.90 | 176.97 | 177.42 | 2,038,770 | -0.18(-0.10%) |
Feb 12, 2019 | 175.45 | 178.27 | 175.30 | 177.59 | 2,305,896 | +3.22(+1.85%) |
Feb 11, 2019 | 172.70 | 175.03 | 172.59 | 174.37 | 2,441,985 | +1.87(+1.09%) |
Feb 08, 2019 | 171.89 | 172.96 | 170.59 | 172.50 | 2,011,872 | -0.16(-0.09%) |
Feb 07, 2019 | 169.91 | 172.83 | 169.70 | 172.65 | 1,843,606 | +0.99(+0.58%) |
Feb 06, 2019 | 172.16 | 173.17 | 171.06 | 171.66 | 1,807,290 | -0.89(-0.52%) |
Feb 05, 2019 | 172.31 | 172.95 | 170.89 | 172.55 | 2,838,434 | +1.31(+0.76%) |
Feb 04, 2019 | 162.93 | 171.35 | 162.77 | 171.25 | 2,934,817 | +8.52(+5.24%) |
Feb 01, 2019 | 162.76 | 166.31 | 162.15 | 162.73 | 3,200,210 | +1.18(+0.73%) |
Jan 31, 2019 | 165.04 | 165.59 | 161.49 | 161.55 | 4,818,080 | -6.57(-3.91%) |
Jan 30, 2019 | 168.04 | 169.44 | 164.94 | 168.12 | 2,106,063 | +0.23(+0.13%) |
Jan 29, 2019 | 165.49 | 168.72 | 165.10 | 167.90 | 1,973,368 | +2.53(+1.53%) |
Jan 28, 2019 | 163.03 | 165.96 | 162.02 | 165.37 | 1,630,372 | +1.02(+0.62%) |
Jan 25, 2019 | 164.73 | 165.16 | 163.70 | 164.35 | 1,386,088 | +1.27(+0.78%) |
Jan 24, 2019 | 163.25 | 164.17 | 162.11 | 163.08 | 2,390,951 | +1.10(+0.68%) |
Jan 23, 2019 | 161.44 | 163.83 | 160.38 | 161.98 | 1,698,084 | +1.46(+0.91%) |
Jan 22, 2019 | 161.43 | 162.59 | 159.50 | 160.52 | 1,732,279 | -1.67(-1.03%) |
Jan 18, 2019 | 161.31 | 164.19 | 161.13 | 162.19 | 3,160,639 | +2.52(+1.58%) |
Jan 17, 2019 | 155.63 | 160.20 | 155.47 | 159.67 | 2,374,662 | +3.39(+2.17%) |
Jan 16, 2019 | 157.20 | 157.20 | 155.08 | 156.28 | 1,877,010 | -0.75(-0.47%) |
Jan 15, 2019 | 158.07 | 158.07 | 155.54 | 157.02 | 1,253,568 | -0.36(-0.23%) |
Jan 14, 2019 | 154.98 | 158.26 | 154.50 | 157.38 | 2,039,300 | +1.31(+0.84%) |
Jan 11, 2019 | 155.52 | 156.21 | 153.54 | 156.07 | 1,543,860 | -0.40(-0.26%) |
Jan 10, 2019 | 154.43 | 156.63 | 153.32 | 156.47 | 1,913,212 | +1.62(+1.04%) |
Jan 09, 2019 | 155.28 | 155.87 | 154.16 | 154.85 | 1,560,230 | +0.71(+0.46%) |
Jan 08, 2019 | 153.87 | 154.77 | 152.76 | 154.15 | 1,726,874 | +1.81(+1.19%) |
Jan 07, 2019 | 151.02 | 152.87 | 149.64 | 152.34 | 1,614,807 | +1.59(+1.05%) |
Jan 04, 2019 | 148.72 | 150.84 | 147.85 | 150.75 | 2,018,501 | +3.87(+2.64%) |
Jan 03, 2019 | 150.13 | 150.73 | 146.35 | 146.87 | 2,915,263 | -4.27(-2.82%) |
Jan 02, 2019 | 148.05 | 151.18 | 146.72 | 151.14 | 1,422,797 | +0.78(+0.52%) |
Dec 31, 2018 | 150.01 | 151.36 | 148.79 | 150.36 | 1,882,452 | +1.27(+0.85%) |
Dec 28, 2018 | 151.10 | 151.10 | 148.26 | 149.09 | 2,174,432 | -0.63(-0.42%) |
Dec 27, 2018 | 144.23 | 149.73 | 143.64 | 149.73 | 2,537,641 | +3.98(+2.73%) |
Dec 26, 2018 | 143.23 | 145.87 | 140.66 | 145.75 | 2,883,041 | +2.75(+1.92%) |
Dec 24, 2018 | 146.39 | 146.78 | 142.93 | 143.00 | 1,625,901 | -4.73(-3.20%) |
Dec 21, 2018 | 147.23 | 153.49 | 147.23 | 147.73 | 3,846,489 | -6.27(-4.07%) |
Dec 20, 2018 | 156.87 | 158.39 | 150.99 | 154.00 | 2,966,749 | -4.27(-2.70%) |
Dec 19, 2018 | 160.87 | 163.62 | 156.64 | 158.27 | 2,146,809 | -2.45(-1.52%) |
Dec 18, 2018 | 163.38 | 164.53 | 160.05 | 160.71 | 1,688,659 | -1.07(-0.66%) |
Dec 17, 2018 | 165.08 | 166.23 | 160.77 | 161.79 | 2,012,053 | -3.81(-2.30%) |
Dec 14, 2018 | 165.98 | 167.37 | 164.61 | 165.60 | 1,818,831 | -2.52(-1.50%) |
Dec 13, 2018 | 168.11 | 169.44 | 166.72 | 168.11 | 1,481,375 | +0.61(+0.36%) |
Dec 12, 2018 | 168.74 | 170.45 | 167.25 | 167.51 | 3,059,093 | +0.76(+0.46%) |
Dec 11, 2018 | 170.24 | 170.47 | 165.44 | 166.75 | 2,134,365 | -0.18(-0.10%) |
Dec 10, 2018 | 164.28 | 168.03 | 162.24 | 166.92 | 3,004,950 | +5.95(+3.69%) |
Dec 07, 2018 | 163.59 | 165.70 | 160.97 | 160.98 | 2,529,521 | -2.99(-1.83%) |
Dec 06, 2018 | 159.83 | 164.19 | 158.25 | 163.97 | 3,619,712 | +2.44(+1.51%) |
Dec 04, 2018 | 167.78 | 169.46 | 161.24 | 161.53 | 3,503,093 | -7.01(-4.16%) |
Dec 03, 2018 | 173.55 | 173.55 | 167.92 | 168.54 | 2,396,767 | -2.41(-1.41%) |
Nov 30, 2018 | 169.39 | 171.14 | 168.29 | 170.95 | 2,670,654 | +1.72(+1.01%) |
Nov 29, 2018 | 169.10 | 170.21 | 168.39 | 169.24 | 1,483,504 | -0.03(-0.02%) |
Nov 28, 2018 | 167.75 | 169.80 | 167.03 | 169.26 | 1,701,523 | +1.89(+1.13%) |
Nov 27, 2018 | 169.31 | 169.92 | 164.83 | 167.37 | 1,970,766 | -2.89(-1.69%) |
Nov 26, 2018 | 169.71 | 171.30 | 168.38 | 170.26 | 1,519,619 | +1.02(+0.60%) |
Nov 23, 2018 | 167.21 | 170.26 | 167.21 | 169.24 | 793,975 | +1.27(+0.75%) |
Nov 21, 2018 | 167.97 | 167.97 | 167.97 | 0 | -1.70(-1.00%) | |
Nov 20, 2018 | 168.90 | 170.93 | 167.28 | 169.66 | 2,126,871 | -2.36(-1.37%) |
Nov 19, 2018 | 177.67 | 178.04 | 171.19 | 172.02 | 2,160,535 | -5.50(-3.10%) |
Nov 16, 2018 | 177.91 | 178.30 | 175.57 | 177.52 | 1,462,306 | -1.09(-0.61%) |
Nov 15, 2018 | 175.16 | 179.22 | 174.14 | 178.61 | 1,509,243 | +2.55(+1.45%) |
Nov 14, 2018 | 177.47 | 178.64 | 175.77 | 176.06 | 1,718,789 | -0.04(-0.02%) |
Nov 13, 2018 | 177.74 | 179.12 | 175.09 | 176.10 | 1,595,861 | -1.37(-0.77%) |
Nov 12, 2018 | 183.30 | 183.58 | 177.04 | 177.47 | 1,634,735 | -5.84(-3.19%) |
Nov 09, 2018 | 180.97 | 183.94 | 180.70 | 183.31 | 1,417,586 | +1.33(+0.73%) |
Nov 08, 2018 | 182.39 | 183.49 | 180.98 | 181.99 | 1,672,723 | -0.64(-0.35%) |
Nov 07, 2018 | 180.87 | 182.81 | 179.31 | 182.63 | 1,995,709 | +2.46(+1.36%) |
Nov 06, 2018 | 179.14 | 181.09 | 179.00 | 180.17 | 2,163,674 | +1.70(+0.95%) |
Nov 05, 2018 | 178.37 | 179.70 | 177.51 | 178.48 | 2,409,259 | +1.47(+0.83%) |
Nov 02, 2018 | 177.30 | 180.18 | 176.38 | 177.00 | 3,386,884 | +0.70(+0.40%) |
Nov 01, 2018 | 171.66 | 176.89 | 171.64 | 176.30 | 2,827,122 | +5.65(+3.31%) |
Oct 31, 2018 | 170.25 | 173.99 | 170.25 | 170.66 | 3,057,779 | +1.85(+1.10%) |
Oct 30, 2018 | 163.32 | 170.00 | 160.87 | 168.81 | 3,972,848 | +4.67(+2.85%) |
Oct 29, 2018 | 174.34 | 174.46 | 161.64 | 164.14 | 4,046,659 | -8.33(-4.83%) |
Oct 26, 2018 | 169.79 | 173.14 | 166.46 | 172.46 | 4,243,836 | +0.36(+0.21%) |
Oct 25, 2018 | 180.53 | 181.81 | 169.83 | 172.10 | 4,465,626 | -5.45(-3.07%) |
Oct 24, 2018 | 187.21 | 187.55 | 177.24 | 177.55 | 3,012,287 | -9.04(-4.84%) |
Oct 23, 2018 | 184.00 | 188.21 | 183.65 | 186.59 | 2,488,867 | +0.27(+0.15%) |
Oct 22, 2018 | 187.31 | 187.88 | 185.04 | 186.32 | 1,421,809 | +0.09(+0.05%) |
Oct 19, 2018 | 186.92 | 188.08 | 185.91 | 186.23 | 1,153,987 | -0.63(-0.34%) |
Oct 18, 2018 | 187.19 | 187.93 | 184.95 | 186.86 | 1,706,599 | -1.42(-0.76%) |
Oct 17, 2018 | 190.90 | 190.94 | 188.06 | 188.29 | 1,292,009 | -2.73(-1.43%) |
Oct 16, 2018 | 188.35 | 191.31 | 188.18 | 191.02 | 1,798,513 | +3.57(+1.90%) |
Oct 15, 2018 | 187.60 | 188.94 | 186.63 | 187.45 | 1,355,812 | +0.56(+0.30%) |
Oct 12, 2018 | 188.44 | 189.62 | 184.63 | 186.89 | 1,541,488 | +0.68(+0.37%) |
Oct 11, 2018 | 191.50 | 193.39 | 186.10 | 186.21 | 2,364,302 | -6.44(-3.34%) |
Oct 10, 2018 | 199.09 | 199.09 | 192.52 | 192.65 | 1,883,579 | -6.81(-3.42%) |
Oct 09, 2018 | 200.30 | 201.63 | 199.38 | 199.47 | 1,406,422 | -1.33(-0.66%) |
Oct 08, 2018 | 200.54 | 201.39 | 199.65 | 200.80 | 1,253,270 | +0.07(+0.03%) |
Oct 05, 2018 | 202.22 | 202.98 | 199.42 | 200.73 | 1,130,111 | -1.42(-0.70%) |
Oct 04, 2018 | 200.47 | 202.29 | 200.25 | 202.15 | 1,018,010 | +1.20(+0.60%) |
Oct 03, 2018 | 203.03 | 203.09 | 200.69 | 200.94 | 1,111,397 | -1.04(-0.51%) |
Oct 02, 2018 | 201.47 | 202.40 | 200.23 | 201.98 | 1,179,958 | +0.51(+0.26%) |
Oct 01, 2018 | 201.29 | 201.62 | 199.71 | 201.47 | 1,296,304 | +0.83(+0.41%) |
Sep 28, 2018 | 199.99 | 200.76 | 199.29 | 200.64 | 1,645,831 | +0.70(+0.35%) |
Sep 27, 2018 | 199.49 | 200.84 | 198.21 | 199.94 | 1,474,429 | +0.68(+0.34%) |
Sep 26, 2018 | 199.42 | 200.73 | 198.55 | 199.26 | 1,073,822 | +0.06(+0.03%) |
Sep 25, 2018 | 197.02 | 199.53 | 195.84 | 199.21 | 1,316,414 | +2.74(+1.39%) |
Sep 24, 2018 | 196.76 | 197.30 | 195.33 | 196.47 | 875,504 | -1.07(-0.54%) |
Sep 21, 2018 | 195.55 | 197.89 | 195.46 | 197.53 | 2,589,616 | +2.57(+1.32%) |
Sep 20, 2018 | 199.48 | 199.83 | 192.41 | 194.96 | 2,288,294 | -4.23(-2.13%) |
Sep 19, 2018 | 201.84 | 204.75 | 197.56 | 199.19 | 1,680,800 | -2.65(-1.31%) |
Sep 18, 2018 | 199.49 | 202.22 | 199.22 | 201.84 | 1,448,187 | +2.81(+1.41%) |
Sep 17, 2018 | 197.38 | 199.93 | 196.85 | 199.04 | 1,458,529 | +1.80(+0.91%) |
Sep 14, 2018 | 195.11 | 198.05 | 194.51 | 197.24 | 1,169,560 | +2.26(+1.16%) |
Sep 13, 2018 | 193.24 | 195.33 | 193.24 | 194.98 | 963,559 | +2.41(+1.25%) |
Sep 12, 2018 | 191.91 | 192.82 | 191.28 | 192.57 | 1,187,413 | +0.80(+0.42%) |
Sep 11, 2018 | 192.71 | 193.57 | 191.46 | 191.78 | 1,588,961 | -1.60(-0.83%) |
Sep 10, 2018 | 195.14 | 195.16 | 193.33 | 193.38 | 1,043,165 | -1.17(-0.60%) |
Sep 07, 2018 | 195.75 | 197.05 | 193.74 | 194.54 | 1,312,936 | -1.78(-0.91%) |
Sep 06, 2018 | 192.72 | 196.68 | 192.56 | 196.32 | 1,472,757 | +4.06(+2.11%) |
Sep 05, 2018 | 192.12 | 193.14 | 191.15 | 192.26 | 1,220,271 | -0.30(-0.16%) |
Sep 04, 2018 | 193.21 | 193.49 | 191.37 | 192.56 | 1,489,761 | -1.07(-0.55%) |
Aug 31, 2018 | 193.63 | 193.63 | 193.63 | 0 | +0.26(+0.14%) | |
Aug 30, 2018 | 193.94 | 195.77 | 192.72 | 193.37 | 1,194,513 | -0.86(-0.44%) |
Aug 29, 2018 | 194.59 | 194.59 | 193.27 | 194.23 | 1,053,109 | -0.01(-0.00%) |
Aug 28, 2018 | 196.12 | 196.12 | 193.41 | 194.24 | 1,430,459 | -1.37(-0.70%) |
Aug 27, 2018 | 195.14 | 196.27 | 194.56 | 195.61 | 1,505,709 | +1.36(+0.70%) |
Aug 24, 2018 | 192.42 | 194.39 | 192.30 | 194.25 | 993,431 | +1.84(+0.96%) |
Aug 23, 2018 | 193.35 | 193.81 | 191.68 | 192.41 | 1,108,397 | -1.20(-0.62%) |
Aug 22, 2018 | 194.54 | 194.60 | 193.40 | 193.60 | 1,388,799 | -1.16(-0.59%) |
Aug 21, 2018 | 194.29 | 195.34 | 193.71 | 194.76 | 1,505,338 | +0.15(+0.08%) |
Aug 20, 2018 | 193.97 | 195.24 | 193.36 | 194.61 | 1,338,825 | +1.32(+0.68%) |
Aug 17, 2018 | 192.73 | 193.98 | 191.59 | 193.29 | 1,584,546 | +0.56(+0.29%) |
Aug 16, 2018 | 190.95 | 193.34 | 190.64 | 192.73 | 1,146,875 | +3.48(+1.84%) |
Aug 15, 2018 | 191.21 | 191.36 | 188.16 | 189.25 | 1,426,171 | -2.55(-1.33%) |
Aug 14, 2018 | 190.85 | 192.08 | 190.29 | 191.81 | 1,006,793 | +1.42(+0.74%) |
Aug 13, 2018 | 190.35 | 191.60 | 189.42 | 190.39 | 1,354,412 | -0.24(-0.13%) |
Aug 10, 2018 | 190.11 | 191.43 | 188.85 | 190.63 | 1,278,637 | +0.24(+0.13%) |
Aug 09, 2018 | 191.74 | 191.96 | 189.95 | 190.39 | 1,067,534 | -1.38(-0.72%) |
Aug 08, 2018 | 191.75 | 192.15 | 190.16 | 191.77 | 974,094 | +0.13(+0.07%) |
Aug 07, 2018 | 190.30 | 192.81 | 189.74 | 191.64 | 1,337,709 | +1.19(+0.63%) |
Aug 06, 2018 | 190.45 | 190.97 | 187.73 | 190.45 | 1,495,695 | +0.35(+0.18%) |
Aug 03, 2018 | 191.75 | 192.16 | 188.05 | 190.10 | 1,557,869 | -1.33(-0.69%) |
Aug 02, 2018 | 190.56 | 191.83 | 189.54 | 191.43 | 1,500,649 | -0.18(-0.09%) |
Aug 01, 2018 | 191.87 | 192.98 | 190.35 | 191.60 | 1,734,385 | -0.66(-0.34%) |
Jul 31, 2018 | 188.47 | 192.59 | 188.16 | 192.26 | 2,782,593 | +4.47(+2.38%) |
Jul 30, 2018 | 190.51 | 191.74 | 187.45 | 187.80 | 1,481,981 | -2.67(-1.40%) |
Jul 27, 2018 | 187.91 | 190.67 | 187.67 | 190.47 | 2,810,241 | +3.64(+1.95%) |
Jul 26, 2018 | 186.41 | 187.66 | 180.61 | 186.83 | 4,798,686 | -4.98(-2.60%) |
Jul 25, 2018 | 191.07 | 191.99 | 187.26 | 191.81 | 3,046,260 | +0.55(+0.29%) |
Jul 24, 2018 | 192.32 | 195.14 | 187.38 | 191.25 | 3,407,724 | +0.27(+0.14%) |
Jul 23, 2018 | 195.77 | 196.46 | 190.78 | 190.98 | 2,268,750 | -4.59(-2.35%) |
Jul 20, 2018 | 195.25 | 196.67 | 194.26 | 195.57 | 1,057,479 | +0.07(+0.03%) |
Jul 19, 2018 | 195.23 | 195.96 | 194.45 | 195.51 | 919,766 | -0.15(-0.07%) |
Jul 18, 2018 | 195.02 | 196.72 | 194.49 | 195.65 | 1,232,311 | +1.24(+0.64%) |
Jul 17, 2018 | 193.75 | 195.19 | 192.93 | 194.41 | 982,528 | +0.61(+0.32%) |
Jul 16, 2018 | 194.18 | 196.12 | 193.39 | 193.80 | 1,393,466 | -0.14(-0.07%) |
Jul 13, 2018 | 191.96 | 194.08 | 191.51 | 193.93 | 1,580,895 | +2.16(+1.13%) |
Jul 12, 2018 | 189.80 | 192.09 | 189.25 | 191.77 | 1,766,392 | +3.39(+1.80%) |
Jul 11, 2018 | 189.28 | 189.73 | 187.77 | 188.38 | 1,357,159 | -1.83(-0.96%) |
Jul 10, 2018 | 191.56 | 192.44 | 189.16 | 190.21 | 1,863,169 | -0.53(-0.28%) |
Jul 09, 2018 | 187.84 | 191.17 | 187.57 | 190.73 | 1,490,214 | +3.62(+1.94%) |
Jul 06, 2018 | 186.71 | 188.22 | 184.68 | 187.11 | 1,462,380 | -0.06(-0.03%) |
Jul 05, 2018 | 189.27 | 189.70 | 186.54 | 187.16 | 1,307,846 | -1.35(-0.72%) |
Jul 03, 2018 | 188.52 | 188.52 | 188.52 | 0 | +0.62(+0.33%) | |
Jul 02, 2018 | 186.44 | 188.09 | 184.88 | 187.90 | 982,911 | +1.17(+0.63%) |
Jun 29, 2018 | 187.57 | 189.63 | 186.56 | 186.73 | 1,854,088 | +0.25(+0.14%) |
Jun 28, 2018 | 186.11 | 187.72 | 184.09 | 186.48 | 1,837,758 | +0.37(+0.20%) |
Jun 27, 2018 | 188.03 | 189.95 | 186.08 | 186.11 | 1,598,582 | -1.31(-0.70%) |
Jun 26, 2018 | 187.53 | 188.66 | 186.62 | 187.43 | 1,749,763 | +0.37(+0.20%) |
Jun 25, 2018 | 186.47 | 189.39 | 185.61 | 187.06 | 1,861,781 | +0.13(+0.07%) |
Jun 22, 2018 | 189.16 | 189.16 | 186.46 | 186.92 | 3,768,659 | -1.28(-0.68%) |
Jun 21, 2018 | 188.95 | 189.64 | 185.38 | 188.20 | 2,507,575 | -1.66(-0.88%) |
Jun 20, 2018 | 190.13 | 191.60 | 187.57 | 189.86 | 2,334,643 | -0.17(-0.09%) |
Jun 19, 2018 | 194.16 | 194.99 | 189.53 | 190.03 | 2,783,434 | -5.81(-2.97%) |
Jun 18, 2018 | 193.53 | 196.08 | 193.05 | 195.84 | 1,875,994 | +1.04(+0.54%) |
Jun 15, 2018 | 195.91 | 192.84 | 194.80 | 3,454,967 | -1.11(-0.57%) | |
Jun 14, 2018 | 199.34 | 200.00 | 195.16 | 195.91 | 2,183,538 | -2.70(-1.36%) |
Jun 13, 2018 | 199.59 | 200.86 | 198.06 | 198.61 | 2,521,010 | -1.10(-0.55%) |
Jun 12, 2018 | 205.05 | 205.17 | 198.13 | 199.71 | 3,628,205 | -5.75(-2.80%) |
Jun 11, 2018 | 207.01 | 207.49 | 205.45 | 205.46 | 1,748,108 | -1.93(-0.93%) |
Jun 08, 2018 | 206.07 | 207.59 | 204.98 | 207.40 | 1,285,048 | +1.84(+0.89%) |
Jun 07, 2018 | 206.00 | 206.72 | 204.70 | 205.56 | 1,481,448 | -0.25(-0.12%) |
Jun 06, 2018 | 206.34 | 205.81 | 1,634,825 | -0.34(-0.16%) | ||
Jun 05, 2018 | 205.21 | 206.25 | 204.70 | 206.15 | 1,216,926 | +0.62(+0.30%) |
Jun 04, 2018 | 204.51 | 205.99 | 204.02 | 205.53 | 866,559 | +1.23(+0.60%) |
Jun 01, 2018 | 203.66 | 205.01 | 203.43 | 204.30 | 1,047,433 | +1.80(+0.89%) |
May 31, 2018 | 205.10 | 205.74 | 202.40 | 202.50 | 1,615,565 | -2.72(-1.33%) |
May 30, 2018 | 203.35 | 205.69 | 202.50 | 205.23 | 1,082,120 | +3.18(+1.57%) |
May 29, 2018 | 202.99 | 203.81 | 201.03 | 202.05 | 1,471,084 | -2.16(-1.06%) |
May 25, 2018 | 204.22 | 204.22 | 204.22 | 0 | -2.58(-1.25%) | |
May 24, 2018 | 203.91 | 207.38 | 203.71 | 206.80 | 1,580,866 | +2.71(+1.33%) |
May 23, 2018 | 200.13 | 204.22 | 199.68 | 204.09 | 1,781,455 | +3.30(+1.64%) |
May 22, 2018 | 204.14 | 204.68 | 200.47 | 200.79 | 2,127,472 | -6.01(-2.91%) |
May 21, 2018 | 204.92 | 207.47 | 204.60 | 206.81 | 1,236,500 | +2.79(+1.37%) |
May 18, 2018 | 203.94 | 205.40 | 203.00 | 204.01 | 1,779,942 | +0.43(+0.21%) |
May 17, 2018 | 203.19 | 204.21 | 201.53 | 203.59 | 1,148,317 | +0.45(+0.22%) |
May 16, 2018 | 202.34 | 203.71 | 202.06 | 203.13 | 1,927,808 | +0.73(+0.36%) |
May 15, 2018 | 201.47 | 203.66 | 200.65 | 202.41 | 1,324,741 | +0.20(+0.10%) |
May 14, 2018 | 206.85 | 206.97 | 201.25 | 202.21 | 1,936,165 | -4.48(-2.17%) |
May 11, 2018 | 204.95 | 207.28 | 204.95 | 206.69 | 2,018,529 | +1.18(+0.57%) |
May 10, 2018 | 206.39 | 206.70 | 204.44 | 205.51 | 2,388,845 | +0.37(+0.18%) |
May 09, 2018 | 204.98 | 206.13 | 203.35 | 205.14 | 2,426,422 | +1.77(+0.87%) |
May 08, 2018 | 199.12 | 204.25 | 198.72 | 203.38 | 2,892,783 | +5.06(+2.55%) |
May 07, 2018 | 196.74 | 199.07 | 196.48 | 198.32 | 1,902,393 | +2.54(+1.30%) |
May 04, 2018 | 193.94 | 196.48 | 193.22 | 195.78 | 1,587,167 | +0.98(+0.50%) |
May 03, 2018 | 193.78 | 195.93 | 190.36 | 194.80 | 2,589,604 | +0.43(+0.22%) |
May 02, 2018 | 195.18 | 196.85 | 193.65 | 194.37 | 2,805,841 | -0.97(-0.49%) |
May 01, 2018 | 197.97 | 198.82 | 191.08 | 195.33 | 3,237,383 | -2.77(-1.40%) |
Apr 30, 2018 | 197.04 | 200.38 | 196.72 | 198.10 | 2,320,773 | +0.95(+0.48%) |
Apr 27, 2018 | 203.63 | 203.84 | 196.11 | 197.15 | 3,239,016 | -6.87(-3.37%) |
Apr 26, 2018 | 206.64 | 206.64 | 197.71 | 204.02 | 4,289,948 | -2.53(-1.23%) |
Apr 25, 2018 | 210.72 | 211.38 | 203.85 | 206.56 | 3,571,623 | -4.94(-2.34%) |
Apr 24, 2018 | 221.35 | 222.08 | 207.99 | 211.49 | 2,841,002 | -9.02(-4.09%) |
Apr 23, 2018 | 220.07 | 221.17 | 219.08 | 220.51 | 1,471,971 | +0.75(+0.34%) |
Apr 20, 2018 | 220.84 | 221.21 | 218.73 | 219.76 | 1,299,855 | -0.69(-0.31%) |
Apr 19, 2018 | 219.51 | 220.78 | 218.39 | 220.44 | 897,017 | +0.97(+0.44%) |
Apr 18, 2018 | 220.89 | 220.89 | 218.32 | 219.48 | 1,411,288 | -0.05(-0.02%) |
Apr 17, 2018 | 219.28 | 219.89 | 217.67 | 219.53 | 1,995,410 | +1.95(+0.90%) |
Apr 16, 2018 | 216.20 | 218.32 | 215.32 | 217.57 | 1,581,212 | +2.98(+1.39%) |
Apr 13, 2018 | 215.21 | 215.30 | 212.80 | 214.60 | 1,380,983 | +1.03(+0.48%) |
Apr 12, 2018 | 211.69 | 214.72 | 211.40 | 213.56 | 1,899,794 | +2.46(+1.17%) |
Apr 11, 2018 | 211.07 | 213.99 | 210.16 | 211.10 | 1,862,189 | +0.27(+0.13%) |
Apr 10, 2018 | 212.32 | 212.52 | 208.58 | 210.83 | 2,202,737 | +1.70(+0.81%) |
Apr 09, 2018 | 209.59 | 211.17 | 208.34 | 209.13 | 1,746,120 | +1.26(+0.61%) |
Apr 06, 2018 | 209.14 | 211.18 | 206.09 | 207.87 | 1,817,436 | -3.35(-1.59%) |
Apr 05, 2018 | 210.22 | 211.56 | 208.65 | 211.22 | 1,826,648 | +2.30(+1.10%) |
Apr 04, 2018 | 202.75 | 209.14 | 201.71 | 208.92 | 1,776,917 | +2.84(+1.38%) |
Apr 03, 2018 | 204.80 | 206.35 | 202.66 | 206.08 | 1,506,035 | +2.00(+0.98%) |