Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 223.31 | 224.39 | 220.42 | 222.56 | 250,454 | -0.52(-0.23%) |
Jul 30, 2019 | 221.44 | 223.31 | 220.33 | 223.09 | 291,084 | +0.14(+0.07%) |
Jul 29, 2019 | 224.50 | 225.41 | 221.63 | 222.94 | 252,153 | -1.62(-0.72%) |
Jul 26, 2019 | 224.85 | 225.25 | 223.38 | 224.56 | 248,332 | +1.77(+0.79%) |
Jul 25, 2019 | 219.77 | 223.54 | 218.91 | 222.79 | 275,617 | +3.03(+1.38%) |
Jul 24, 2019 | 220.47 | 221.65 | 218.55 | 219.76 | 538,135 | -0.52(-0.24%) |
Jul 23, 2019 | 213.59 | 220.69 | 212.52 | 220.28 | 533,868 | +7.87(+3.71%) |
Jul 22, 2019 | 205.11 | 213.28 | 204.94 | 212.41 | 882,291 | +8.63(+4.24%) |
Jul 19, 2019 | 207.02 | 207.22 | 203.78 | 203.78 | 227,397 | -2.69(-1.30%) |
Jul 18, 2019 | 206.76 | 207.47 | 204.49 | 206.47 | 307,351 | -0.90(-0.43%) |
Jul 17, 2019 | 209.54 | 210.21 | 205.55 | 207.37 | 255,991 | -2.31(-1.10%) |
Jul 16, 2019 | 206.73 | 210.29 | 206.47 | 209.68 | 269,075 | +3.31(+1.61%) |
Jul 15, 2019 | 205.20 | 207.32 | 204.35 | 206.37 | 402,275 | +0.98(+0.48%) |
Jul 12, 2019 | 206.36 | 208.46 | 205.12 | 205.38 | 226,400 | -0.32(-0.16%) |
Jul 11, 2019 | 202.96 | 206.16 | 202.45 | 205.71 | 350,151 | +2.95(+1.46%) |
Jul 10, 2019 | 204.98 | 206.75 | 202.61 | 202.76 | 202,510 | -1.18(-0.58%) |
Jul 09, 2019 | 201.74 | 204.20 | 201.74 | 203.94 | 327,425 | +1.59(+0.79%) |
Jul 08, 2019 | 201.02 | 203.04 | 199.07 | 202.35 | 439,576 | +0.95(+0.47%) |
Jul 05, 2019 | 203.61 | 204.05 | 201.34 | 201.40 | 276,466 | -3.16(-1.54%) |
Jul 03, 2019 | 202.09 | 206.68 | 201.58 | 204.56 | 243,569 | +3.44(+1.71%) |
Jul 02, 2019 | 200.44 | 202.51 | 198.24 | 201.12 | 624,585 | +0.10(+0.05%) |
Jul 01, 2019 | 203.50 | 204.40 | 200.34 | 201.02 | 483,665 | -0.47(-0.23%) |
Jun 28, 2019 | 201.34 | 203.00 | 201.34 | 201.49 | 706,339 | +1.34(+0.67%) |
Jun 27, 2019 | 198.78 | 201.27 | 198.78 | 200.16 | 721,126 | +1.91(+0.97%) |
Jun 26, 2019 | 202.06 | 202.44 | 197.47 | 198.24 | 306,213 | -3.51(-1.74%) |
Jun 25, 2019 | 203.76 | 204.43 | 201.65 | 201.75 | 318,329 | -2.40(-1.18%) |
Jun 24, 2019 | 206.85 | 207.51 | 203.77 | 204.16 | 573,870 | -2.37(-1.15%) |
Jun 21, 2019 | 208.20 | 209.82 | 206.09 | 206.53 | 511,804 | -2.53(-1.21%) |
Jun 20, 2019 | 211.83 | 213.41 | 208.80 | 209.06 | 358,635 | -2.06(-0.98%) |
Jun 19, 2019 | 211.20 | 212.18 | 208.12 | 211.12 | 292,860 | -0.89(-0.42%) |
Jun 18, 2019 | 213.32 | 214.51 | 210.96 | 212.00 | 341,218 | -0.09(-0.04%) |
Jun 17, 2019 | 211.64 | 213.19 | 209.62 | 212.09 | 271,099 | +0.69(+0.33%) |
Jun 14, 2019 | 208.75 | 212.39 | 207.73 | 211.40 | 292,236 | +2.63(+1.26%) |
Jun 13, 2019 | 211.39 | 213.80 | 207.90 | 208.77 | 318,497 | -2.69(-1.27%) |
Jun 12, 2019 | 207.84 | 212.07 | 206.06 | 211.46 | 302,608 | +3.52(+1.69%) |
Jun 11, 2019 | 211.68 | 211.86 | 206.33 | 207.94 | 451,704 | -3.06(-1.45%) |
Jun 10, 2019 | 213.50 | 213.50 | 208.76 | 211.00 | 624,183 | -1.43(-0.67%) |
Jun 07, 2019 | 203.64 | 219.23 | 203.63 | 212.43 | 1,615,224 | +17.04(+8.72%) |
Jun 06, 2019 | 196.07 | 196.40 | 193.19 | 195.39 | 368,824 | -0.14(-0.07%) |
Jun 05, 2019 | 196.34 | 196.47 | 190.87 | 195.54 | 583,540 | +0.14(+0.07%) |
Jun 04, 2019 | 192.13 | 195.52 | 189.87 | 195.39 | 473,013 | +4.41(+2.31%) |
Jun 03, 2019 | 192.46 | 194.23 | 189.48 | 190.99 | 358,070 | -1.72(-0.89%) |
May 31, 2019 | 191.11 | 192.83 | 189.02 | 192.71 | 287,659 | -0.22(-0.11%) |
May 30, 2019 | 192.65 | 194.68 | 191.00 | 192.92 | 317,774 | +0.37(+0.19%) |
May 29, 2019 | 194.00 | 195.07 | 191.99 | 192.55 | 215,397 | -2.22(-1.14%) |
May 28, 2019 | 192.24 | 196.94 | 192.24 | 194.78 | 463,308 | +2.70(+1.40%) |
May 24, 2019 | 190.35 | 192.96 | 189.81 | 192.08 | 274,376 | +2.43(+1.28%) |
May 23, 2019 | 192.20 | 192.20 | 188.53 | 189.65 | 269,892 | -3.89(-2.01%) |
May 22, 2019 | 195.22 | 195.83 | 193.28 | 193.53 | 234,812 | -2.13(-1.09%) |
May 21, 2019 | 194.40 | 196.65 | 192.68 | 195.66 | 282,162 | +2.24(+1.16%) |
May 20, 2019 | 195.89 | 196.07 | 193.41 | 193.42 | 327,666 | -3.61(-1.83%) |
May 17, 2019 | 198.24 | 199.59 | 196.33 | 197.03 | 253,167 | -3.03(-1.51%) |
May 16, 2019 | 198.28 | 202.34 | 197.16 | 200.06 | 279,731 | +2.44(+1.24%) |
May 15, 2019 | 195.38 | 198.54 | 194.41 | 197.62 | 295,396 | +0.72(+0.36%) |
May 14, 2019 | 196.67 | 199.53 | 195.78 | 196.90 | 247,054 | +1.23(+0.63%) |
May 13, 2019 | 198.07 | 198.56 | 194.06 | 195.67 | 382,378 | -5.97(-2.96%) |
May 10, 2019 | 201.00 | 202.30 | 197.52 | 201.65 | 200,926 | -0.78(-0.38%) |
May 09, 2019 | 200.83 | 203.05 | 197.60 | 202.43 | 240,871 | -0.14(-0.07%) |
May 08, 2019 | 201.71 | 203.47 | 199.32 | 202.56 | 176,440 | +0.71(+0.35%) |
May 07, 2019 | 201.86 | 202.63 | 199.06 | 201.85 | 254,951 | -1.97(-0.97%) |
May 06, 2019 | 203.59 | 204.74 | 201.10 | 203.82 | 768,842 | -3.69(-1.78%) |
May 03, 2019 | 205.87 | 208.28 | 205.36 | 207.51 | 317,575 | +1.69(+0.82%) |
May 02, 2019 | 206.29 | 207.91 | 202.94 | 205.82 | 263,729 | -0.22(-0.10%) |
May 01, 2019 | 207.06 | 209.75 | 204.99 | 206.04 | 312,509 | +1.02(+0.50%) |
Apr 30, 2019 | 201.43 | 205.23 | 200.84 | 205.01 | 448,976 | +3.57(+1.77%) |
Apr 29, 2019 | 198.66 | 203.49 | 197.28 | 201.44 | 663,043 | +3.61(+1.82%) |
Apr 26, 2019 | 194.43 | 198.39 | 193.51 | 197.83 | 581,905 | +3.60(+1.85%) |
Apr 25, 2019 | 194.29 | 196.82 | 193.72 | 194.23 | 350,801 | +0.84(+0.44%) |
Apr 24, 2019 | 190.82 | 194.09 | 189.34 | 193.39 | 588,475 | +2.66(+1.39%) |
Apr 23, 2019 | 189.56 | 191.50 | 188.44 | 190.73 | 411,490 | +1.01(+0.53%) |
Apr 22, 2019 | 186.90 | 189.71 | 186.48 | 189.71 | 342,279 | +2.06(+1.10%) |
Apr 18, 2019 | 189.19 | 189.81 | 186.52 | 187.65 | 652,117 | -1.49(-0.79%) |
Apr 17, 2019 | 193.10 | 193.48 | 188.40 | 189.14 | 504,560 | -3.22(-1.67%) |
Apr 16, 2019 | 195.47 | 195.47 | 192.34 | 192.36 | 322,047 | -2.71(-1.39%) |
Apr 15, 2019 | 194.78 | 196.61 | 194.07 | 195.07 | 325,697 | +0.59(+0.30%) |
Apr 12, 2019 | 196.36 | 196.88 | 193.67 | 194.48 | 478,986 | -0.45(-0.23%) |
Apr 11, 2019 | 193.60 | 195.50 | 193.10 | 194.93 | 453,037 | +1.34(+0.69%) |
Apr 10, 2019 | 194.58 | 195.41 | 192.94 | 193.58 | 276,924 | -0.97(-0.50%) |
Apr 09, 2019 | 194.67 | 195.65 | 192.21 | 194.55 | 271,030 | -0.71(-0.36%) |
Apr 08, 2019 | 197.00 | 197.08 | 194.04 | 195.26 | 386,362 | -1.36(-0.69%) |
Apr 05, 2019 | 193.46 | 197.26 | 193.46 | 196.62 | 434,224 | +3.66(+1.90%) |
Apr 04, 2019 | 196.55 | 198.17 | 192.23 | 192.96 | 415,007 | -5.58(-2.81%) |
Apr 03, 2019 | 198.71 | 200.03 | 198.19 | 198.54 | 313,102 | +0.83(+0.42%) |
Apr 02, 2019 | 196.12 | 198.06 | 194.84 | 197.71 | 247,697 | +1.87(+0.96%) |
Apr 01, 2019 | 196.31 | 197.97 | 194.71 | 195.83 | 315,574 | +1.16(+0.60%) |
Mar 29, 2019 | 194.15 | 196.96 | 193.86 | 194.67 | 360,997 | +1.37(+0.71%) |
Mar 28, 2019 | 190.88 | 193.62 | 190.33 | 193.30 | 267,791 | +2.75(+1.44%) |
Mar 27, 2019 | 190.96 | 192.57 | 189.00 | 190.55 | 256,060 | -0.29(-0.15%) |
Mar 26, 2019 | 187.31 | 190.97 | 187.28 | 190.83 | 260,419 | +3.13(+1.67%) |
Mar 25, 2019 | 188.18 | 189.24 | 185.60 | 187.71 | 355,076 | -0.44(-0.24%) |
Mar 22, 2019 | 189.10 | 189.51 | 186.31 | 188.15 | 389,581 | -1.60(-0.84%) |
Mar 21, 2019 | 186.24 | 190.62 | 186.16 | 189.75 | 320,820 | +3.06(+1.64%) |
Mar 20, 2019 | 188.37 | 189.26 | 185.67 | 186.69 | 394,872 | -2.02(-1.07%) |
Mar 19, 2019 | 193.30 | 193.61 | 188.43 | 188.71 | 362,087 | -3.80(-1.98%) |
Mar 18, 2019 | 190.84 | 192.85 | 190.00 | 192.51 | 315,003 | +2.20(+1.16%) |
Mar 15, 2019 | 191.31 | 193.51 | 189.83 | 190.31 | 631,705 | -0.14(-0.07%) |
Mar 14, 2019 | 192.97 | 194.12 | 187.66 | 190.45 | 488,973 | -3.30(-1.70%) |
Mar 13, 2019 | 194.51 | 196.90 | 192.97 | 193.75 | 502,539 | +0.24(+0.12%) |
Mar 12, 2019 | 196.72 | 196.97 | 192.86 | 193.51 | 437,316 | -2.41(-1.23%) |
Mar 11, 2019 | 193.30 | 197.76 | 193.30 | 195.92 | 955,676 | +3.54(+1.84%) |
Mar 08, 2019 | 184.78 | 196.33 | 182.27 | 192.38 | 1,181,465 | +12.57(+6.99%) |
Mar 07, 2019 | 183.91 | 184.51 | 178.17 | 179.81 | 768,676 | -4.51(-2.45%) |
Mar 06, 2019 | 184.91 | 186.16 | 182.75 | 184.32 | 342,438 | +0.45(+0.25%) |
Mar 05, 2019 | 182.13 | 184.43 | 179.19 | 183.87 | 484,391 | +1.74(+0.96%) |
Mar 04, 2019 | 184.70 | 184.82 | 180.35 | 182.13 | 402,123 | -2.16(-1.17%) |
Mar 01, 2019 | 186.97 | 187.37 | 182.65 | 184.29 | 651,629 | -0.84(-0.46%) |
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%) |