Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 184.75 | 186.84 | 184.42 | 185.13 | 392,150 | +0.56(+0.30%) |
Feb 27, 2019 | 183.80 | 186.33 | 183.13 | 184.57 | 314,249 | +0.64(+0.35%) |
Feb 26, 2019 | 185.34 | 187.72 | 183.35 | 183.93 | 430,905 | -1.66(-0.89%) |
Feb 25, 2019 | 186.37 | 187.89 | 185.24 | 185.59 | 354,375 | +0.31(+0.17%) |
Feb 22, 2019 | 185.20 | 186.41 | 182.42 | 185.28 | 431,568 | +0.89(+0.48%) |
Feb 21, 2019 | 188.08 | 188.08 | 183.03 | 184.39 | 371,204 | -3.31(-1.77%) |
Feb 20, 2019 | 185.26 | 188.34 | 184.40 | 187.71 | 277,198 | +3.11(+1.68%) |
Feb 19, 2019 | 183.75 | 185.80 | 183.03 | 184.60 | 412,962 | +1.24(+0.67%) |
Feb 15, 2019 | 185.19 | 185.66 | 182.30 | 183.36 | 388,006 | -0.68(-0.37%) |
Feb 14, 2019 | 183.62 | 184.61 | 179.64 | 184.05 | 324,288 | -0.13(-0.07%) |
Feb 13, 2019 | 182.86 | 186.05 | 182.31 | 184.18 | 416,295 | +2.06(+1.13%) |
Feb 12, 2019 | 180.81 | 183.86 | 179.93 | 182.12 | 435,107 | +3.13(+1.75%) |
Feb 11, 2019 | 179.32 | 180.10 | 178.00 | 178.99 | 285,083 | -0.17(-0.09%) |
Feb 08, 2019 | 174.91 | 181.36 | 174.91 | 179.16 | 374,498 | +2.77(+1.57%) |
Feb 07, 2019 | 179.14 | 179.19 | 173.44 | 176.39 | 620,968 | -4.28(-2.37%) |
Feb 06, 2019 | 177.74 | 180.91 | 176.54 | 180.67 | 509,276 | +2.40(+1.35%) |
Feb 05, 2019 | 174.03 | 178.57 | 173.16 | 178.27 | 488,263 | +5.12(+2.96%) |
Feb 04, 2019 | 174.79 | 174.79 | 170.91 | 173.16 | 354,908 | -1.74(-1.00%) |
Feb 01, 2019 | 167.67 | 175.11 | 167.29 | 174.90 | 857,282 | +7.65(+4.57%) |
Jan 31, 2019 | 166.09 | 168.31 | 165.68 | 167.25 | 568,232 | +1.26(+0.76%) |
Jan 30, 2019 | 166.78 | 167.15 | 164.24 | 165.99 | 368,220 | +0.62(+0.38%) |
Jan 29, 2019 | 164.73 | 165.68 | 162.65 | 165.37 | 376,854 | +0.13(+0.08%) |
Jan 28, 2019 | 161.49 | 166.10 | 161.35 | 165.23 | 387,058 | +1.86(+1.14%) |
Jan 25, 2019 | 168.52 | 169.24 | 161.48 | 163.38 | 515,652 | -2.99(-1.80%) |
Jan 24, 2019 | 166.56 | 168.62 | 166.01 | 166.37 | 540,286 | +0.68(+0.41%) |
Jan 23, 2019 | 163.53 | 166.56 | 161.80 | 165.68 | 726,024 | +2.02(+1.23%) |
Jan 22, 2019 | 166.13 | 167.10 | 160.66 | 163.67 | 618,380 | -2.22(-1.34%) |
Jan 18, 2019 | 162.13 | 168.64 | 161.20 | 165.89 | 799,988 | +5.26(+3.27%) |
Jan 17, 2019 | 162.91 | 165.59 | 159.56 | 160.63 | 852,497 | -3.57(-2.18%) |
Jan 16, 2019 | 162.78 | 165.67 | 162.78 | 164.20 | 433,268 | +1.42(+0.87%) |
Jan 15, 2019 | 167.09 | 168.34 | 159.92 | 162.78 | 1,082,293 | -4.24(-2.54%) |
Jan 14, 2019 | 164.55 | 169.67 | 163.80 | 167.02 | 1,071,980 | +0.59(+0.36%) |
Jan 11, 2019 | 164.52 | 175.42 | 161.65 | 166.42 | 3,623,865 | -24.25(-12.72%) |
Jan 10, 2019 | 189.59 | 192.94 | 186.14 | 190.68 | 647,015 | -0.75(-0.39%) |
Jan 09, 2019 | 193.85 | 195.44 | 190.72 | 191.42 | 418,759 | -1.16(-0.60%) |
Jan 08, 2019 | 197.37 | 200.26 | 192.00 | 192.58 | 714,485 | -1.71(-0.88%) |
Jan 07, 2019 | 196.41 | 197.12 | 193.47 | 194.28 | 528,640 | +0.84(+0.44%) |
Jan 04, 2019 | 191.00 | 194.65 | 188.11 | 193.44 | 577,450 | +6.89(+3.70%) |
Jan 03, 2019 | 187.45 | 191.52 | 184.87 | 186.54 | 389,766 | -1.90(-1.01%) |
Jan 02, 2019 | 184.97 | 190.79 | 183.01 | 188.44 | 485,799 | +1.16(+0.62%) |
Dec 31, 2018 | 188.59 | 189.18 | 184.43 | 187.29 | 347,933 | +0.02(+0.01%) |
Dec 28, 2018 | 187.36 | 190.92 | 182.86 | 187.27 | 333,863 | +0.62(+0.33%) |
Dec 27, 2018 | 183.83 | 186.81 | 179.09 | 186.65 | 300,028 | +0.45(+0.24%) |
Dec 26, 2018 | 178.25 | 186.56 | 177.94 | 186.20 | 404,565 | +8.79(+4.95%) |
Dec 24, 2018 | 180.67 | 181.93 | 177.00 | 177.41 | 213,970 | -4.80(-2.63%) |
Dec 21, 2018 | 188.50 | 190.60 | 180.71 | 182.21 | 733,192 | -5.41(-2.88%) |
Dec 20, 2018 | 194.92 | 195.95 | 184.56 | 187.62 | 702,667 | -9.02(-4.59%) |
Dec 19, 2018 | 203.85 | 207.78 | 194.65 | 196.64 | 442,735 | -6.00(-2.96%) |
Dec 18, 2018 | 203.22 | 205.69 | 201.74 | 202.64 | 513,555 | +1.08(+0.53%) |
Dec 17, 2018 | 197.40 | 205.10 | 194.46 | 201.57 | 674,156 | +3.54(+1.79%) |
Dec 14, 2018 | 193.05 | 199.68 | 191.42 | 198.03 | 506,975 | +2.89(+1.48%) |
Dec 13, 2018 | 198.73 | 201.39 | 193.65 | 195.14 | 583,642 | -3.32(-1.68%) |
Dec 12, 2018 | 211.32 | 212.32 | 197.71 | 198.46 | 867,787 | -11.31(-5.39%) |
Dec 11, 2018 | 208.70 | 212.04 | 206.48 | 209.78 | 1,017,653 | +2.99(+1.45%) |
Dec 10, 2018 | 197.13 | 209.41 | 196.54 | 206.79 | 985,321 | +9.90(+5.03%) |
Dec 07, 2018 | 228.06 | 228.41 | 191.46 | 196.88 | 1,936,508 | -42.79(-17.85%) |
Dec 06, 2018 | 233.83 | 240.55 | 232.42 | 239.67 | 469,118 | +1.91(+0.80%) |
Dec 04, 2018 | 244.48 | 245.49 | 237.49 | 237.77 | 301,622 | -7.34(-2.99%) |
Dec 03, 2018 | 251.33 | 252.57 | 244.40 | 245.11 | 368,002 | -1.10(-0.45%) |
Nov 30, 2018 | 244.99 | 246.92 | 243.75 | 246.21 | 344,144 | +1.24(+0.51%) |
Nov 29, 2018 | 246.78 | 247.72 | 243.14 | 244.96 | 244,825 | -3.21(-1.29%) |
Nov 28, 2018 | 240.92 | 248.53 | 237.75 | 248.18 | 313,079 | +8.14(+3.39%) |
Nov 27, 2018 | 240.19 | 242.25 | 238.62 | 240.03 | 262,454 | +0.14(+0.06%) |
Nov 26, 2018 | 236.22 | 241.88 | 234.26 | 239.89 | 382,858 | +6.22(+2.66%) |
Nov 23, 2018 | 231.74 | 235.71 | 231.06 | 233.68 | 65,200 | -0.77(-0.33%) |
Nov 21, 2018 | 234.44 | 234.44 | 234.44 | 0 | +7.89(+3.48%) | |
Nov 20, 2018 | 227.49 | 231.32 | 224.63 | 226.55 | 370,118 | -4.85(-2.10%) |
Nov 19, 2018 | 236.76 | 237.92 | 231.31 | 231.40 | 325,950 | -5.42(-2.29%) |
Nov 16, 2018 | 231.62 | 237.96 | 230.87 | 236.82 | 263,749 | +3.45(+1.48%) |
Nov 15, 2018 | 224.84 | 233.65 | 224.22 | 233.38 | 290,661 | +7.03(+3.10%) |
Nov 14, 2018 | 230.92 | 232.78 | 226.34 | 226.35 | 263,009 | -2.95(-1.29%) |
Nov 13, 2018 | 229.18 | 231.58 | 223.14 | 229.30 | 247,019 | +0.72(+0.32%) |
Nov 12, 2018 | 232.97 | 234.19 | 226.41 | 228.58 | 396,038 | -5.45(-2.33%) |
Nov 09, 2018 | 234.21 | 235.61 | 232.34 | 234.03 | 414,220 | -1.79(-0.76%) |
Nov 08, 2018 | 231.72 | 235.95 | 230.53 | 235.82 | 349,883 | +3.07(+1.32%) |
Nov 07, 2018 | 230.15 | 233.96 | 228.34 | 232.75 | 419,190 | +4.37(+1.92%) |
Nov 06, 2018 | 224.26 | 229.67 | 223.78 | 228.38 | 302,724 | +3.51(+1.56%) |
Nov 05, 2018 | 226.34 | 227.30 | 222.49 | 224.87 | 262,616 | -1.78(-0.79%) |
Nov 02, 2018 | 227.52 | 229.90 | 222.26 | 226.65 | 313,302 | +0.85(+0.38%) |
Nov 01, 2018 | 222.04 | 227.70 | 216.97 | 225.79 | 464,280 | +4.15(+1.87%) |
Oct 31, 2018 | 216.44 | 223.60 | 216.44 | 221.64 | 549,106 | +8.12(+3.80%) |
Oct 30, 2018 | 207.81 | 213.97 | 206.74 | 213.52 | 329,325 | +6.54(+3.16%) |
Oct 29, 2018 | 215.63 | 218.40 | 206.57 | 206.97 | 475,111 | -2.83(-1.35%) |
Oct 26, 2018 | 209.54 | 212.65 | 206.76 | 209.80 | 320,445 | -2.38(-1.12%) |
Oct 25, 2018 | 206.88 | 213.44 | 206.73 | 212.18 | 308,651 | +6.28(+3.05%) |
Oct 24, 2018 | 215.03 | 215.74 | 205.25 | 205.91 | 610,656 | -9.59(-4.45%) |
Oct 23, 2018 | 214.51 | 216.90 | 209.95 | 215.50 | 520,106 | -2.29(-1.05%) |
Oct 22, 2018 | 218.17 | 219.26 | 215.15 | 217.79 | 238,830 | +0.47(+0.21%) |
Oct 19, 2018 | 220.90 | 221.38 | 217.07 | 217.33 | 229,505 | -3.06(-1.39%) |
Oct 18, 2018 | 223.09 | 223.96 | 218.92 | 220.39 | 345,583 | -4.11(-1.83%) |
Oct 17, 2018 | 226.93 | 228.69 | 223.68 | 224.50 | 274,836 | -2.27(-1.00%) |
Oct 16, 2018 | 218.88 | 227.19 | 218.48 | 226.76 | 581,946 | +8.93(+4.10%) |
Oct 15, 2018 | 219.97 | 220.09 | 216.22 | 217.84 | 557,685 | +1.02(+0.47%) |
Oct 12, 2018 | 214.61 | 217.17 | 211.26 | 216.81 | 949,317 | +5.50(+2.60%) |
Oct 11, 2018 | 209.62 | 214.85 | 209.28 | 211.31 | 826,787 | +0.67(+0.32%) |
Oct 10, 2018 | 216.79 | 217.56 | 210.48 | 210.64 | 742,847 | -5.70(-2.63%) |
Oct 09, 2018 | 214.48 | 217.61 | 213.58 | 216.34 | 789,282 | +0.64(+0.30%) |
Oct 08, 2018 | 218.78 | 218.78 | 214.41 | 215.69 | 642,003 | -4.31(-1.96%) |
Oct 05, 2018 | 222.63 | 225.44 | 218.34 | 220.01 | 460,258 | -2.62(-1.18%) |
Oct 04, 2018 | 224.68 | 224.74 | 220.76 | 222.63 | 507,835 | -2.92(-1.29%) |
Oct 03, 2018 | 227.97 | 230.11 | 224.63 | 225.55 | 655,484 | -2.05(-0.90%) |
Oct 02, 2018 | 232.79 | 233.43 | 227.13 | 227.60 | 708,426 | -5.33(-2.29%) |
Oct 01, 2018 | 239.62 | 239.69 | 232.35 | 232.93 | 804,556 | -7.68(-3.19%) |
Sep 28, 2018 | 248.13 | 250.69 | 238.92 | 240.61 | 1,157,402 | -10.27(-4.09%) |
Sep 27, 2018 | 253.01 | 253.11 | 249.62 | 250.88 | 431,482 | -2.26(-0.89%) |
Sep 26, 2018 | 253.99 | 256.26 | 251.73 | 253.14 | 287,849 | -0.25(-0.10%) |
Sep 25, 2018 | 250.15 | 254.27 | 248.26 | 253.38 | 498,463 | +3.94(+1.58%) |
Sep 24, 2018 | 247.20 | 250.53 | 246.32 | 249.45 | 492,479 | +1.98(+0.80%) |
Sep 21, 2018 | 252.00 | 253.42 | 247.10 | 247.47 | 939,676 | -4.54(-1.80%) |
Sep 20, 2018 | 251.55 | 252.68 | 249.96 | 252.01 | 618,455 | +1.33(+0.53%) |
Sep 19, 2018 | 256.95 | 257.55 | 249.45 | 250.68 | 397,606 | -5.65(-2.21%) |
Sep 18, 2018 | 255.33 | 258.39 | 254.63 | 256.33 | 383,982 | +2.17(+0.86%) |
Sep 17, 2018 | 258.37 | 258.37 | 253.83 | 254.16 | 230,082 | -3.79(-1.47%) |
Sep 14, 2018 | 258.43 | 258.66 | 255.83 | 257.94 | 276,462 | +0.23(+0.09%) |
Sep 13, 2018 | 257.73 | 259.88 | 257.13 | 257.71 | 260,948 | +0.83(+0.32%) |
Sep 12, 2018 | 256.45 | 258.62 | 255.09 | 256.88 | 182,318 | +0.70(+0.27%) |
Sep 11, 2018 | 258.37 | 260.25 | 255.95 | 256.18 | 231,569 | -2.54(-0.98%) |
Sep 10, 2018 | 258.71 | 258.80 | 255.98 | 258.72 | 373,867 | +0.94(+0.36%) |
Sep 07, 2018 | 254.97 | 259.05 | 254.71 | 257.79 | 192,748 | +2.08(+0.81%) |
Sep 06, 2018 | 254.07 | 258.16 | 254.07 | 255.71 | 174,112 | +1.67(+0.66%) |
Sep 05, 2018 | 262.01 | 262.01 | 252.09 | 254.03 | 433,406 | -10.25(-3.88%) |
Sep 04, 2018 | 261.23 | 265.46 | 260.24 | 264.28 | 268,318 | +2.95(+1.13%) |
Aug 31, 2018 | 261.33 | 261.33 | 261.33 | 0 | +2.92(+1.13%) | |
Aug 30, 2018 | 258.75 | 262.24 | 257.56 | 258.41 | 231,065 | -0.43(-0.17%) |
Aug 29, 2018 | 261.49 | 262.18 | 258.18 | 258.84 | 195,287 | -1.38(-0.53%) |
Aug 28, 2018 | 262.12 | 262.65 | 259.10 | 260.21 | 199,178 | -1.32(-0.51%) |
Aug 27, 2018 | 259.88 | 262.51 | 259.57 | 261.54 | 154,093 | +2.57(+0.99%) |
Aug 24, 2018 | 257.80 | 260.77 | 257.80 | 258.97 | 136,064 | +1.46(+0.57%) |
Aug 23, 2018 | 258.08 | 259.45 | 256.47 | 257.50 | 170,152 | +0.00(+0.00%) |
Aug 22, 2018 | 258.02 | 259.66 | 255.93 | 257.50 | 194,088 | -0.11(-0.04%) |
Aug 21, 2018 | 256.63 | 258.84 | 253.94 | 257.61 | 301,329 | +1.63(+0.64%) |
Aug 20, 2018 | 258.57 | 259.93 | 254.87 | 255.98 | 296,743 | -2.53(-0.98%) |
Aug 17, 2018 | 254.66 | 261.28 | 254.29 | 258.50 | 260,951 | +3.34(+1.31%) |
Aug 16, 2018 | 256.51 | 256.87 | 253.16 | 255.16 | 179,136 | +0.92(+0.36%) |
Aug 15, 2018 | 252.88 | 256.70 | 252.88 | 254.24 | 146,592 | -0.22(-0.09%) |
Aug 14, 2018 | 251.88 | 256.63 | 251.88 | 254.46 | 232,882 | +2.58(+1.02%) |
Aug 13, 2018 | 252.69 | 255.07 | 251.01 | 251.88 | 219,370 | -0.61(-0.24%) |
Aug 10, 2018 | 252.88 | 254.21 | 252.13 | 252.49 | 152,259 | +0.18(+0.07%) |
Aug 09, 2018 | 250.32 | 255.76 | 249.92 | 252.31 | 220,124 | +3.25(+1.31%) |
Aug 08, 2018 | 250.44 | 251.31 | 247.69 | 249.06 | 322,237 | -1.51(-0.60%) |
Aug 07, 2018 | 250.38 | 251.69 | 249.37 | 250.57 | 114,105 | +0.87(+0.35%) |
Aug 06, 2018 | 248.32 | 250.46 | 247.61 | 249.70 | 168,511 | +1.62(+0.65%) |
Aug 03, 2018 | 247.77 | 249.10 | 245.79 | 248.08 | 145,530 | +0.22(+0.09%) |
Aug 02, 2018 | 243.72 | 248.98 | 243.24 | 247.86 | 179,617 | +3.51(+1.44%) |
Aug 01, 2018 | 243.26 | 245.45 | 241.64 | 244.35 | 211,592 | +1.60(+0.66%) |
Jul 31, 2018 | 240.64 | 244.53 | 239.47 | 242.76 | 297,920 | +2.42(+1.01%) |
Jul 30, 2018 | 242.89 | 244.33 | 239.45 | 240.34 | 188,871 | -2.73(-1.12%) |
Jul 27, 2018 | 251.23 | 251.48 | 239.73 | 243.06 | 243,387 | -6.80(-2.72%) |
Jul 26, 2018 | 248.85 | 252.37 | 248.00 | 249.87 | 122,841 | +0.01(+0.00%) |
Jul 25, 2018 | 246.87 | 250.86 | 246.41 | 249.86 | 164,537 | +3.47(+1.41%) |
Jul 24, 2018 | 252.90 | 252.90 | 243.43 | 246.39 | 303,592 | -5.27(-2.09%) |
Jul 23, 2018 | 250.71 | 252.74 | 250.69 | 251.66 | 246,815 | +1.57(+0.63%) |
Jul 20, 2018 | 250.92 | 252.27 | 249.92 | 250.09 | 361,660 | -0.14(-0.06%) |
Jul 19, 2018 | 252.91 | 253.66 | 249.93 | 250.23 | 400,567 | -2.97(-1.17%) |
Jul 18, 2018 | 255.65 | 255.68 | 252.67 | 253.20 | 177,287 | -1.40(-0.55%) |
Jul 17, 2018 | 251.72 | 255.37 | 250.77 | 254.60 | 206,008 | +1.97(+0.78%) |
Jul 16, 2018 | 253.23 | 253.76 | 250.85 | 252.63 | 178,257 | +0.08(+0.03%) |
Jul 13, 2018 | 250.41 | 252.72 | 250.09 | 252.55 | 150,317 | +2.11(+0.84%) |
Jul 12, 2018 | 249.93 | 252.21 | 246.97 | 250.44 | 168,783 | +1.07(+0.43%) |
Jul 11, 2018 | 246.04 | 250.16 | 245.03 | 249.37 | 186,153 | +1.53(+0.62%) |
Jul 10, 2018 | 249.88 | 251.82 | 246.82 | 247.83 | 313,484 | -1.99(-0.80%) |
Jul 09, 2018 | 249.64 | 250.18 | 247.89 | 249.82 | 245,295 | +1.12(+0.45%) |
Jul 06, 2018 | 246.02 | 249.49 | 245.16 | 248.70 | 226,871 | +3.64(+1.48%) |
Jul 05, 2018 | 246.21 | 246.76 | 244.33 | 245.06 | 257,462 | +0.34(+0.14%) |
Jul 03, 2018 | 244.72 | 244.72 | 244.72 | 0 | +0.64(+0.26%) | |
Jul 02, 2018 | 239.87 | 244.04 | 239.44 | 244.08 | 205,583 | +3.67(+1.53%) |
Jun 29, 2018 | 239.58 | 241.51 | 238.44 | 240.41 | 284,043 | +2.20(+0.92%) |
Jun 28, 2018 | 237.18 | 238.96 | 235.08 | 238.21 | 383,073 | +0.90(+0.38%) |
Jun 27, 2018 | 243.20 | 244.32 | 237.12 | 237.30 | 320,367 | -5.45(-2.25%) |
Jun 26, 2018 | 240.84 | 243.95 | 240.84 | 242.76 | 352,531 | +1.90(+0.79%) |
Jun 25, 2018 | 244.20 | 245.43 | 237.80 | 240.85 | 320,220 | -4.05(-1.65%) |
Jun 22, 2018 | 243.40 | 246.17 | 243.06 | 244.90 | 525,031 | +1.73(+0.71%) |
Jun 21, 2018 | 243.83 | 245.35 | 242.60 | 243.17 | 438,015 | -0.98(-0.40%) |
Jun 20, 2018 | 245.94 | 248.48 | 242.92 | 244.15 | 474,757 | -0.76(-0.31%) |
Jun 19, 2018 | 246.05 | 248.07 | 243.82 | 244.91 | 481,499 | -3.69(-1.48%) |
Jun 18, 2018 | 246.07 | 249.71 | 245.67 | 248.60 | 415,453 | +2.51(+1.02%) |
Jun 15, 2018 | 247.60 | 245.14 | 246.09 | 299,409 | +0.95(+0.39%) | |
Jun 14, 2018 | 241.68 | 245.89 | 241.68 | 245.14 | 319,350 | +4.55(+1.89%) |
Jun 13, 2018 | 243.64 | 243.71 | 239.73 | 240.58 | 443,014 | -3.17(-1.30%) |
Jun 12, 2018 | 238.84 | 246.22 | 238.15 | 243.76 | 533,584 | +6.55(+2.76%) |
Jun 11, 2018 | 241.88 | 242.53 | 235.88 | 237.21 | 701,955 | -2.84(-1.18%) |
Jun 08, 2018 | 237.45 | 251.90 | 235.88 | 240.05 | 966,081 | +3.95(+1.67%) |
Jun 07, 2018 | 238.30 | 241.50 | 234.16 | 236.10 | 722,631 | +10.13(+4.48%) |
Jun 06, 2018 | 226.30 | 223.69 | 225.97 | 451,991 | +1.87(+0.83%) | |
Jun 05, 2018 | 223.20 | 224.99 | 220.37 | 224.10 | 495,454 | +1.69(+0.76%) |
Jun 04, 2018 | 215.22 | 222.41 | 214.59 | 222.41 | 672,514 | +8.34(+3.89%) |
Jun 01, 2018 | 210.96 | 214.38 | 210.96 | 214.07 | 355,431 | +4.07(+1.94%) |
May 31, 2018 | 212.09 | 212.83 | 209.75 | 210.00 | 245,304 | -2.05(-0.97%) |
May 30, 2018 | 210.70 | 213.93 | 210.09 | 212.05 | 283,119 | +2.16(+1.03%) |
May 29, 2018 | 208.95 | 210.39 | 207.68 | 209.88 | 224,019 | -0.59(-0.28%) |
May 25, 2018 | 210.48 | 210.48 | 210.48 | 0 | +2.64(+1.27%) | |
May 24, 2018 | 206.87 | 208.33 | 205.87 | 207.84 | 227,983 | +0.94(+0.46%) |
May 23, 2018 | 206.29 | 207.17 | 204.66 | 206.89 | 222,470 | +0.17(+0.08%) |
May 22, 2018 | 209.62 | 210.47 | 206.65 | 206.72 | 143,666 | -2.37(-1.13%) |
May 21, 2018 | 208.96 | 210.37 | 208.93 | 209.09 | 184,148 | +0.71(+0.34%) |
May 18, 2018 | 206.69 | 208.83 | 206.47 | 208.38 | 132,982 | +2.03(+0.98%) |
May 17, 2018 | 205.57 | 207.57 | 205.57 | 206.35 | 143,266 | +0.54(+0.26%) |
May 16, 2018 | 206.09 | 207.71 | 205.49 | 205.81 | 255,887 | -0.12(-0.06%) |
May 15, 2018 | 206.74 | 208.40 | 205.19 | 205.94 | 276,444 | -1.52(-0.73%) |
May 14, 2018 | 207.97 | 208.91 | 206.81 | 207.45 | 202,929 | -0.14(-0.07%) |
May 11, 2018 | 204.08 | 207.75 | 204.08 | 207.59 | 478,696 | +3.79(+1.86%) |
May 10, 2018 | 201.87 | 204.76 | 201.18 | 203.81 | 196,508 | +2.00(+0.99%) |
May 09, 2018 | 199.90 | 202.62 | 199.16 | 201.81 | 176,275 | +2.49(+1.25%) |
May 08, 2018 | 198.69 | 200.08 | 197.30 | 199.32 | 317,509 | +0.27(+0.14%) |
May 07, 2018 | 198.91 | 199.60 | 196.93 | 199.05 | 165,471 | +0.42(+0.21%) |
May 04, 2018 | 195.74 | 199.19 | 194.26 | 198.63 | 197,870 | +2.84(+1.45%) |
May 03, 2018 | 193.23 | 196.76 | 193.23 | 195.79 | 363,301 | +2.04(+1.05%) |
May 02, 2018 | 196.38 | 196.88 | 193.66 | 193.75 | 458,574 | -3.09(-1.57%) |
May 01, 2018 | 199.61 | 199.66 | 196.45 | 196.84 | 356,017 | -3.15(-1.57%) |
Apr 30, 2018 | 201.63 | 201.63 | 199.51 | 199.99 | 278,950 | -1.26(-0.63%) |
Apr 27, 2018 | 200.99 | 201.97 | 199.29 | 201.25 | 169,771 | +0.64(+0.32%) |
Apr 26, 2018 | 201.48 | 201.91 | 200.00 | 200.62 | 210,474 | -0.08(-0.04%) |
Apr 25, 2018 | 201.25 | 202.47 | 200.43 | 200.69 | 210,681 | -0.67(-0.33%) |
Apr 24, 2018 | 204.27 | 204.91 | 201.06 | 201.37 | 221,962 | -2.22(-1.09%) |
Apr 23, 2018 | 202.20 | 206.02 | 202.20 | 203.59 | 388,334 | +1.81(+0.90%) |
Apr 20, 2018 | 201.92 | 202.57 | 200.43 | 201.78 | 323,488 | -0.23(-0.11%) |
Apr 19, 2018 | 198.63 | 203.56 | 197.55 | 202.00 | 513,664 | +4.24(+2.14%) |
Apr 18, 2018 | 200.39 | 201.03 | 197.76 | 197.76 | 251,794 | -1.83(-0.92%) |
Apr 17, 2018 | 198.12 | 200.55 | 196.93 | 199.59 | 314,668 | +2.96(+1.50%) |
Apr 16, 2018 | 195.57 | 196.98 | 194.52 | 196.64 | 288,123 | +1.79(+0.92%) |
Apr 13, 2018 | 198.16 | 198.16 | 194.07 | 194.85 | 327,268 | -2.14(-1.08%) |
Apr 12, 2018 | 199.20 | 200.10 | 196.90 | 196.99 | 251,467 | -1.81(-0.91%) |
Apr 11, 2018 | 197.63 | 199.38 | 197.37 | 198.80 | 267,518 | +0.59(+0.30%) |
Apr 10, 2018 | 198.74 | 202.63 | 197.96 | 198.21 | 476,624 | +1.88(+0.96%) |
Apr 09, 2018 | 196.31 | 197.57 | 195.47 | 196.32 | 294,338 | +1.08(+0.55%) |
Apr 06, 2018 | 198.61 | 199.47 | 193.93 | 195.24 | 315,131 | -4.40(-2.20%) |
Apr 05, 2018 | 197.67 | 200.89 | 197.67 | 199.64 | 344,621 | +2.86(+1.45%) |
Apr 04, 2018 | 191.42 | 197.53 | 191.42 | 196.78 | 285,674 | +2.34(+1.20%) |
Apr 03, 2018 | 192.29 | 195.40 | 189.94 | 194.44 | 351,509 | +3.21(+1.68%) |
Apr 02, 2018 | 194.08 | 196.79 | 189.47 | 191.23 | 367,955 | -2.12(-1.10%) |
Mar 29, 2018 | 193.35 | 193.35 | 193.35 | 0 | -1.77(-0.91%) | |
Mar 28, 2018 | 195.12 | 196.87 | 194.16 | 195.12 | 277,004 | +0.78(+0.40%) |
Mar 27, 2018 | 198.60 | 199.09 | 193.79 | 194.34 | 380,413 | -3.55(-1.79%) |
Mar 26, 2018 | 195.52 | 198.78 | 194.40 | 197.88 | 434,945 | +4.13(+2.13%) |
Mar 23, 2018 | 197.32 | 197.84 | 192.76 | 193.75 | 649,810 | -3.74(-1.90%) |
Mar 22, 2018 | 198.41 | 203.11 | 197.13 | 197.49 | 596,578 | -1.52(-0.76%) |
Mar 21, 2018 | 199.95 | 201.52 | 198.47 | 199.01 | 499,776 | -0.69(-0.35%) |
Mar 20, 2018 | 197.80 | 201.25 | 197.51 | 199.70 | 426,443 | +2.43(+1.23%) |
Mar 19, 2018 | 196.51 | 198.09 | 194.95 | 197.28 | 333,195 | +0.69(+0.35%) |
Mar 16, 2018 | 196.12 | 197.49 | 195.32 | 196.58 | 374,063 | +1.15(+0.59%) |
Mar 15, 2018 | 193.85 | 195.87 | 193.44 | 195.43 | 434,011 | +2.17(+1.13%) |
Mar 14, 2018 | 192.17 | 193.92 | 190.84 | 193.26 | 439,860 | +1.46(+0.76%) |
Mar 13, 2018 | 194.58 | 196.51 | 190.96 | 191.79 | 427,634 | -1.78(-0.92%) |
Mar 12, 2018 | 197.29 | 197.75 | 192.35 | 193.57 | 705,014 | -3.09(-1.57%) |
Mar 09, 2018 | 197.97 | 201.50 | 195.79 | 196.66 | 710,799 | -1.33(-0.67%) |
Mar 08, 2018 | 200.82 | 187.84 | 198.00 | 1,442,927 | +10.15(+5.41%) | |
Mar 07, 2018 | 188.55 | 187.84 | 717,878 | +2.80(+1.51%) | ||
Mar 06, 2018 | 183.41 | 185.97 | 183.11 | 185.04 | 761,512 | +1.67(+0.91%) |
Mar 05, 2018 | 179.42 | 183.72 | 179.26 | 183.37 | 415,763 | +2.59(+1.43%) |
Mar 02, 2018 | 178.28 | 181.92 | 176.03 | 180.78 | 531,610 | +1.03(+0.57%) |