Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 197.69 | 197.75 | 194.50 | 196.12 | 530,733 | -1.37(-0.69%) |
Apr 29, 2019 | 196.96 | 198.12 | 196.66 | 197.49 | 504,705 | +0.87(+0.44%) |
Apr 26, 2019 | 194.68 | 196.90 | 193.99 | 196.62 | 1,040,620 | +2.15(+1.11%) |
Apr 25, 2019 | 194.84 | 195.00 | 192.77 | 194.47 | 737,462 | -1.22(-0.62%) |
Apr 24, 2019 | 195.12 | 196.72 | 194.79 | 195.69 | 337,374 | +0.52(+0.27%) |
Apr 23, 2019 | 192.16 | 195.76 | 192.16 | 195.16 | 854,675 | +3.34(+1.74%) |
Apr 22, 2019 | 191.32 | 192.26 | 191.08 | 191.82 | 1,102,348 | -0.03(-0.02%) |
Apr 18, 2019 | 191.97 | 192.51 | 189.72 | 191.85 | 2,846,117 | -0.01(-0.01%) |
Apr 17, 2019 | 195.58 | 195.58 | 190.66 | 191.86 | 486,305 | -2.93(-1.50%) |
Apr 16, 2019 | 195.31 | 195.66 | 194.05 | 194.79 | 790,620 | +0.30(+0.15%) |
Apr 15, 2019 | 195.32 | 195.58 | 193.55 | 194.49 | 360,174 | -0.41(-0.21%) |
Apr 12, 2019 | 196.00 | 196.00 | 194.45 | 194.89 | 390,026 | +0.31(+0.16%) |
Apr 11, 2019 | 195.35 | 195.42 | 194.31 | 194.58 | 670,105 | -0.51(-0.26%) |
Apr 10, 2019 | 192.81 | 195.10 | 192.46 | 195.10 | 239,150 | +2.74(+1.42%) |
Apr 09, 2019 | 193.77 | 194.28 | 192.03 | 192.35 | 283,443 | -2.27(-1.16%) |
Apr 08, 2019 | 194.55 | 194.81 | 193.07 | 194.62 | 379,087 | -0.56(-0.29%) |
Apr 05, 2019 | 193.80 | 195.30 | 193.71 | 195.18 | 470,034 | +1.91(+0.99%) |
Apr 04, 2019 | 193.36 | 194.00 | 191.76 | 193.28 | 304,929 | +0.09(+0.05%) |
Apr 03, 2019 | 193.38 | 194.32 | 192.62 | 193.19 | 453,770 | +1.42(+0.74%) |
Apr 02, 2019 | 192.14 | 192.14 | 190.50 | 191.76 | 351,488 | -0.06(-0.03%) |
Apr 01, 2019 | 191.96 | 192.33 | 190.96 | 191.82 | 982,070 | +1.33(+0.70%) |
Mar 29, 2019 | 190.58 | 191.07 | 189.14 | 190.50 | 575,025 | +1.35(+0.71%) |
Mar 28, 2019 | 187.95 | 189.69 | 187.02 | 189.15 | 416,764 | +1.87(+1.00%) |
Mar 27, 2019 | 188.63 | 189.16 | 184.93 | 187.28 | 672,483 | -1.47(-0.78%) |
Mar 26, 2019 | 188.52 | 190.26 | 187.59 | 188.75 | 523,926 | +1.62(+0.86%) |
Mar 25, 2019 | 185.97 | 188.33 | 184.65 | 187.13 | 634,057 | +0.96(+0.52%) |
Mar 22, 2019 | 192.42 | 193.12 | 186.16 | 186.18 | 863,776 | -7.82(-4.03%) |
Mar 21, 2019 | 190.14 | 194.65 | 190.14 | 193.99 | 830,442 | +3.05(+1.60%) |
Mar 20, 2019 | 192.19 | 193.32 | 189.46 | 190.94 | 481,732 | -1.33(-0.69%) |
Mar 19, 2019 | 193.58 | 193.59 | 191.78 | 192.27 | 349,245 | -0.34(-0.18%) |
Mar 18, 2019 | 191.79 | 193.56 | 190.81 | 192.60 | 679,684 | +1.27(+0.66%) |
Mar 15, 2019 | 190.97 | 192.68 | 190.87 | 191.34 | 598,054 | +0.70(+0.37%) |
Mar 14, 2019 | 191.45 | 191.59 | 190.54 | 190.64 | 322,028 | -0.84(-0.44%) |
Mar 13, 2019 | 191.44 | 192.54 | 191.28 | 191.48 | 241,321 | +0.74(+0.39%) |
Mar 12, 2019 | 190.76 | 191.45 | 189.97 | 190.75 | 188,710 | +0.26(+0.14%) |
Mar 11, 2019 | 187.56 | 190.59 | 187.28 | 190.49 | 445,570 | +3.62(+1.94%) |
Mar 08, 2019 | 185.53 | 187.07 | 185.28 | 186.87 | 264,699 | -0.07(-0.04%) |
Mar 07, 2019 | 188.11 | 188.77 | 186.15 | 186.94 | 419,337 | -1.21(-0.64%) |
Mar 06, 2019 | 192.17 | 192.37 | 187.96 | 188.15 | 870,705 | -4.09(-2.13%) |
Mar 05, 2019 | 193.11 | 193.30 | 191.79 | 192.24 | 313,476 | -0.65(-0.34%) |
Mar 04, 2019 | 195.98 | 196.29 | 191.28 | 192.88 | 1,254,431 | -2.53(-1.29%) |
Mar 01, 2019 | 194.56 | 195.64 | 193.50 | 195.41 | 1,029,845 | +2.44(+1.26%) |
Feb 28, 2019 | 193.28 | 194.03 | 192.23 | 192.97 | 990,382 | -0.53(-0.27%) |
Feb 27, 2019 | 192.06 | 193.71 | 191.70 | 193.50 | 367,635 | +0.80(+0.42%) |
Feb 26, 2019 | 193.77 | 194.21 | 192.62 | 192.70 | 1,321,244 | -1.44(-0.74%) |
Feb 25, 2019 | 195.03 | 195.78 | 194.00 | 194.14 | 435,751 | +0.60(+0.31%) |
Feb 22, 2019 | 191.95 | 193.59 | 191.78 | 193.54 | 863,684 | +2.17(+1.13%) |
Feb 21, 2019 | 191.78 | 192.17 | 190.53 | 191.38 | 511,261 | -0.83(-0.43%) |
Feb 20, 2019 | 191.70 | 192.45 | 191.07 | 192.21 | 737,962 | +0.61(+0.32%) |
Feb 19, 2019 | 190.63 | 192.21 | 190.60 | 191.60 | 290,767 | +0.28(+0.15%) |
Feb 15, 2019 | 189.39 | 191.34 | 188.82 | 191.32 | 310,608 | +3.07(+1.63%) |
Feb 14, 2019 | 186.53 | 188.85 | 186.30 | 188.25 | 340,412 | +0.72(+0.38%) |
Feb 13, 2019 | 187.75 | 188.33 | 186.66 | 187.54 | 208,273 | +0.42(+0.22%) |
Feb 12, 2019 | 185.37 | 187.21 | 185.28 | 187.12 | 535,686 | +3.03(+1.64%) |
Feb 11, 2019 | 183.14 | 184.17 | 182.29 | 184.09 | 995,810 | +1.61(+0.89%) |
Feb 08, 2019 | 180.84 | 182.48 | 180.53 | 182.48 | 583,889 | +0.59(+0.32%) |
Feb 07, 2019 | 182.57 | 183.38 | 180.22 | 181.89 | 1,076,611 | -2.11(-1.15%) |
Feb 06, 2019 | 184.15 | 184.69 | 182.73 | 184.00 | 198,549 | -0.21(-0.12%) |
Feb 05, 2019 | 184.03 | 185.01 | 183.28 | 184.21 | 350,519 | +0.39(+0.21%) |
Feb 04, 2019 | 181.79 | 183.85 | 181.40 | 183.82 | 654,621 | +2.21(+1.22%) |
Feb 01, 2019 | 181.54 | 182.24 | 180.60 | 181.61 | 398,082 | +0.33(+0.18%) |
Jan 31, 2019 | 179.22 | 181.97 | 179.22 | 181.28 | 872,948 | +1.93(+1.07%) |
Jan 30, 2019 | 178.00 | 179.81 | 176.38 | 179.35 | 291,537 | +2.40(+1.36%) |
Jan 29, 2019 | 177.66 | 177.88 | 176.38 | 176.96 | 322,479 | -0.60(-0.34%) |
Jan 28, 2019 | 177.09 | 178.33 | 176.40 | 177.56 | 821,991 | -1.46(-0.82%) |
Jan 25, 2019 | 177.99 | 179.35 | 177.77 | 179.02 | 504,479 | +2.50(+1.42%) |
Jan 24, 2019 | 175.18 | 176.79 | 175.01 | 176.51 | 304,875 | +1.27(+0.72%) |
Jan 23, 2019 | 176.41 | 177.52 | 173.72 | 175.25 | 521,034 | -0.67(-0.38%) |
Jan 22, 2019 | 178.10 | 178.45 | 174.74 | 175.91 | 1,597,735 | -3.52(-1.96%) |
Jan 18, 2019 | 178.19 | 179.97 | 177.24 | 179.43 | 1,461,015 | +2.17(+1.22%) |
Jan 17, 2019 | 174.59 | 178.01 | 174.59 | 177.27 | 599,648 | +1.93(+1.10%) |
Jan 16, 2019 | 174.87 | 176.83 | 174.87 | 175.33 | 326,724 | +0.67(+0.38%) |
Jan 15, 2019 | 172.97 | 174.75 | 172.50 | 174.66 | 365,713 | +2.03(+1.18%) |
Jan 14, 2019 | 173.49 | 173.97 | 172.32 | 172.63 | 1,912,282 | -2.04(-1.17%) |
Jan 11, 2019 | 173.84 | 175.09 | 173.32 | 174.67 | 1,376,539 | +0.00(+0.00%) |
Jan 10, 2019 | 172.25 | 174.81 | 171.48 | 174.67 | 609,548 | +1.17(+0.67%) |
Jan 09, 2019 | 172.83 | 174.33 | 172.15 | 173.50 | 524,276 | +1.54(+0.89%) |
Jan 08, 2019 | 171.03 | 172.07 | 168.78 | 171.97 | 1,643,563 | +2.62(+1.55%) |
Jan 07, 2019 | 165.87 | 170.25 | 165.44 | 169.34 | 959,072 | +3.93(+2.37%) |
Jan 04, 2019 | 160.90 | 166.12 | 160.84 | 165.42 | 730,301 | +6.56(+4.13%) |
Jan 03, 2019 | 161.75 | 162.20 | 158.53 | 158.86 | 605,265 | -4.13(-2.53%) |
Jan 02, 2019 | 160.11 | 163.53 | 159.42 | 162.99 | 904,810 | +0.51(+0.32%) |
Dec 31, 2018 | 161.76 | 162.50 | 160.03 | 162.48 | 1,028,708 | +1.75(+1.09%) |
Dec 28, 2018 | 160.61 | 163.50 | 159.01 | 160.73 | 1,144,203 | +0.37(+0.23%) |
Dec 27, 2018 | 157.31 | 160.40 | 154.57 | 160.36 | 1,586,795 | +0.73(+0.46%) |
Dec 26, 2018 | 151.99 | 159.77 | 151.84 | 159.63 | 1,437,253 | +8.43(+5.58%) |
Dec 24, 2018 | 152.73 | 154.21 | 150.90 | 151.19 | 1,108,014 | -2.32(-1.51%) |
Dec 21, 2018 | 159.04 | 159.34 | 152.99 | 153.51 | 1,496,067 | -4.86(-3.07%) |
Dec 20, 2018 | 161.37 | 162.23 | 156.33 | 158.38 | 1,695,126 | -3.46(-2.14%) |
Dec 19, 2018 | 165.44 | 167.38 | 160.59 | 161.84 | 2,456,464 | -3.38(-2.05%) |
Dec 18, 2018 | 166.69 | 168.08 | 164.40 | 165.22 | 1,400,136 | +0.07(+0.04%) |
Dec 17, 2018 | 168.90 | 170.13 | 164.16 | 165.16 | 1,153,149 | -4.30(-2.54%) |
Dec 14, 2018 | 170.77 | 172.93 | 168.94 | 169.45 | 2,311,422 | -2.89(-1.67%) |
Dec 13, 2018 | 175.43 | 176.22 | 171.96 | 172.34 | 1,206,338 | -2.66(-1.52%) |
Dec 12, 2018 | 174.98 | 177.59 | 174.91 | 175.00 | 1,565,709 | +1.96(+1.13%) |
Dec 11, 2018 | 176.04 | 176.56 | 171.57 | 173.04 | 1,183,161 | -0.26(-0.15%) |
Dec 10, 2018 | 173.00 | 174.36 | 169.72 | 173.31 | 1,536,098 | +0.27(+0.16%) |
Dec 07, 2018 | 177.52 | 178.93 | 171.87 | 173.03 | 1,508,138 | -4.69(-2.64%) |
Dec 06, 2018 | 175.21 | 177.72 | 172.94 | 177.72 | 1,176,102 | -0.26(-0.15%) |
Dec 04, 2018 | 186.20 | 186.47 | 177.50 | 177.99 | 954,035 | -8.40(-4.51%) |
Dec 03, 2018 | 187.57 | 187.57 | 183.81 | 186.38 | 1,066,429 | +2.27(+1.23%) |
Nov 30, 2018 | 182.57 | 184.39 | 182.21 | 184.12 | 812,712 | +1.07(+0.59%) |
Nov 29, 2018 | 182.72 | 184.30 | 181.29 | 183.04 | 386,620 | -0.48(-0.26%) |
Nov 28, 2018 | 179.08 | 183.62 | 177.51 | 183.53 | 1,042,133 | +5.50(+3.09%) |
Nov 27, 2018 | 179.05 | 179.51 | 177.65 | 178.02 | 408,954 | -1.93(-1.07%) |
Nov 26, 2018 | 178.78 | 180.33 | 178.25 | 179.96 | 747,482 | +2.80(+1.58%) |
Nov 23, 2018 | 175.62 | 178.85 | 175.30 | 177.16 | 412,572 | +0.38(+0.21%) |
Nov 21, 2018 | 176.78 | 176.78 | 176.78 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.69 | 176.96 | 172.77 | 174.03 | 1,459,830 | -3.25(-1.83%) |
Nov 19, 2018 | 182.38 | 182.67 | 176.80 | 177.28 | 1,526,803 | -5.43(-2.97%) |
Nov 16, 2018 | 180.75 | 183.11 | 179.94 | 182.72 | 1,273,567 | +0.47(+0.26%) |
Nov 15, 2018 | 177.89 | 182.53 | 177.32 | 182.24 | 1,250,033 | +3.19(+1.78%) |
Nov 14, 2018 | 181.81 | 182.77 | 177.93 | 179.05 | 934,531 | -1.18(-0.65%) |
Nov 13, 2018 | 181.74 | 183.62 | 179.90 | 180.22 | 1,553,052 | -0.89(-0.49%) |
Nov 12, 2018 | 185.55 | 185.84 | 180.76 | 181.11 | 1,252,919 | -4.79(-2.58%) |
Nov 09, 2018 | 188.67 | 188.74 | 184.34 | 185.90 | 1,215,234 | -4.53(-2.38%) |
Nov 08, 2018 | 190.16 | 191.67 | 189.63 | 190.43 | 1,251,596 | -0.30(-0.16%) |
Nov 07, 2018 | 187.69 | 190.82 | 187.01 | 190.73 | 884,851 | +4.11(+2.20%) |
Nov 06, 2018 | 185.33 | 187.37 | 185.06 | 186.61 | 771,983 | +1.03(+0.56%) |
Nov 05, 2018 | 186.85 | 187.12 | 183.65 | 185.58 | 1,182,065 | -1.16(-0.62%) |
Nov 02, 2018 | 187.30 | 188.35 | 184.87 | 186.74 | 1,915,945 | +0.45(+0.24%) |
Nov 01, 2018 | 182.37 | 186.82 | 181.95 | 186.29 | 1,412,596 | +4.94(+2.72%) |
Oct 31, 2018 | 181.88 | 183.48 | 180.96 | 181.34 | 1,136,860 | +1.70(+0.95%) |
Oct 30, 2018 | 175.56 | 179.89 | 175.41 | 179.65 | 959,530 | +3.82(+2.17%) |
Oct 29, 2018 | 180.02 | 181.52 | 173.50 | 175.82 | 830,906 | -1.90(-1.07%) |
Oct 26, 2018 | 177.44 | 180.42 | 174.12 | 177.72 | 1,534,248 | -2.22(-1.23%) |
Oct 25, 2018 | 177.01 | 181.03 | 176.72 | 179.94 | 1,012,026 | +4.20(+2.39%) |
Oct 24, 2018 | 183.35 | 184.22 | 175.64 | 175.75 | 1,682,249 | -7.92(-4.31%) |
Oct 23, 2018 | 182.22 | 185.18 | 179.72 | 183.67 | 1,433,843 | -1.47(-0.79%) |
Oct 22, 2018 | 185.57 | 186.56 | 184.04 | 185.14 | 1,554,834 | +0.09(+0.05%) |
Oct 19, 2018 | 188.42 | 189.63 | 184.37 | 185.05 | 1,217,099 | -3.06(-1.63%) |
Oct 18, 2018 | 191.07 | 191.24 | 186.94 | 188.11 | 1,128,393 | -3.67(-1.91%) |
Oct 17, 2018 | 192.15 | 192.23 | 189.12 | 191.78 | 866,311 | -0.73(-0.38%) |
Oct 16, 2018 | 187.26 | 192.92 | 186.35 | 192.51 | 1,470,618 | +6.39(+3.43%) |
Oct 15, 2018 | 185.50 | 187.43 | 183.79 | 186.12 | 1,429,896 | +0.36(+0.19%) |
Oct 12, 2018 | 187.60 | 188.28 | 183.62 | 185.76 | 2,083,481 | +1.24(+0.67%) |
Oct 11, 2018 | 186.32 | 189.30 | 184.38 | 184.52 | 2,893,557 | -2.97(-1.59%) |
Oct 10, 2018 | 193.64 | 193.82 | 187.13 | 187.49 | 4,540,422 | -6.64(-3.42%) |
Oct 09, 2018 | 195.14 | 196.88 | 193.86 | 194.13 | 2,149,649 | -1.42(-0.73%) |
Oct 08, 2018 | 196.35 | 197.21 | 193.53 | 195.55 | 1,211,793 | -1.53(-0.77%) |
Oct 05, 2018 | 199.42 | 200.15 | 194.69 | 197.08 | 2,114,461 | -2.24(-1.12%) |
Oct 04, 2018 | 202.51 | 202.52 | 198.63 | 199.32 | 1,460,991 | -3.72(-1.83%) |
Oct 03, 2018 | 202.17 | 204.00 | 201.15 | 203.04 | 1,009,956 | +1.73(+0.86%) |
Oct 02, 2018 | 204.17 | 204.46 | 200.72 | 201.31 | 2,839,301 | -3.04(-1.49%) |
Oct 01, 2018 | 208.57 | 208.57 | 203.85 | 204.35 | 1,264,521 | -3.23(-1.56%) |
Sep 28, 2018 | 206.41 | 208.57 | 206.25 | 207.59 | 1,008,430 | +0.57(+0.27%) |
Sep 27, 2018 | 207.44 | 207.97 | 206.74 | 207.02 | 496,578 | -0.08(-0.04%) |
Sep 26, 2018 | 209.25 | 209.59 | 206.83 | 207.09 | 928,098 | -1.82(-0.87%) |
Sep 25, 2018 | 208.47 | 209.46 | 208.29 | 208.92 | 452,224 | +0.86(+0.41%) |
Sep 24, 2018 | 207.74 | 208.56 | 206.42 | 208.06 | 626,648 | +0.26(+0.13%) |
Sep 21, 2018 | 209.80 | 210.34 | 207.80 | 207.80 | 852,926 | -1.68(-0.80%) |
Sep 20, 2018 | 208.32 | 209.51 | 207.55 | 209.47 | 889,863 | +1.98(+0.96%) |
Sep 19, 2018 | 208.79 | 209.54 | 206.65 | 207.49 | 795,317 | -1.30(-0.62%) |
Sep 18, 2018 | 207.63 | 209.41 | 207.63 | 208.79 | 1,057,845 | +1.58(+0.76%) |
Sep 17, 2018 | 210.78 | 211.04 | 207.05 | 207.21 | 2,314,672 | -3.57(-1.69%) |
Sep 14, 2018 | 209.87 | 211.57 | 209.56 | 210.78 | 419,978 | +1.05(+0.50%) |
Sep 13, 2018 | 210.60 | 211.17 | 209.24 | 209.73 | 398,698 | +0.01(+0.00%) |
Sep 12, 2018 | 209.93 | 210.28 | 207.68 | 209.72 | 1,552,224 | -0.60(-0.28%) |
Sep 11, 2018 | 209.56 | 211.09 | 208.98 | 210.31 | 804,493 | +0.42(+0.20%) |
Sep 10, 2018 | 209.91 | 210.79 | 209.16 | 209.89 | 482,077 | +0.85(+0.41%) |
Sep 07, 2018 | 208.20 | 210.72 | 207.47 | 209.04 | 1,687,592 | +0.16(+0.08%) |
Sep 06, 2018 | 211.03 | 211.20 | 208.36 | 208.88 | 1,013,202 | -1.76(-0.84%) |
Sep 05, 2018 | 211.73 | 211.73 | 208.20 | 210.64 | 3,215,285 | -1.30(-0.61%) |
Sep 04, 2018 | 212.09 | 212.39 | 209.98 | 211.94 | 1,969,230 | -0.42(-0.20%) |
Aug 31, 2018 | 212.37 | 212.37 | 212.37 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.71 | 212.26 | 210.49 | 211.09 | 709,125 | +0.10(+0.05%) |
Aug 29, 2018 | 210.29 | 211.33 | 209.75 | 211.00 | 544,278 | +1.02(+0.49%) |
Aug 28, 2018 | 210.17 | 210.56 | 208.87 | 209.98 | 837,686 | +0.32(+0.15%) |
Aug 27, 2018 | 209.80 | 210.74 | 209.41 | 209.66 | 581,815 | +0.83(+0.40%) |
Aug 24, 2018 | 208.00 | 209.15 | 207.90 | 208.83 | 385,222 | +1.40(+0.67%) |
Aug 23, 2018 | 207.48 | 208.41 | 206.46 | 207.43 | 541,077 | -0.05(-0.02%) |
Aug 22, 2018 | 206.31 | 207.84 | 206.24 | 207.48 | 651,978 | +0.92(+0.45%) |
Aug 21, 2018 | 204.60 | 207.39 | 204.60 | 206.56 | 2,239,729 | +2.42(+1.19%) |
Aug 20, 2018 | 204.39 | 204.66 | 202.85 | 204.13 | 848,447 | +0.50(+0.25%) |
Aug 17, 2018 | 202.75 | 203.84 | 201.76 | 203.63 | 1,221,134 | +0.89(+0.44%) |
Aug 16, 2018 | 202.11 | 203.45 | 201.63 | 202.75 | 504,043 | +1.69(+0.84%) |
Aug 15, 2018 | 203.07 | 203.23 | 199.75 | 201.06 | 1,054,223 | -2.90(-1.42%) |
Aug 14, 2018 | 202.34 | 204.46 | 202.29 | 203.96 | 1,241,150 | +2.04(+1.01%) |
Aug 13, 2018 | 203.46 | 204.05 | 201.06 | 201.92 | 848,603 | -1.38(-0.68%) |
Aug 10, 2018 | 202.23 | 204.86 | 202.23 | 203.30 | 1,423,031 | -0.11(-0.05%) |
Aug 09, 2018 | 202.83 | 204.69 | 202.79 | 203.40 | 889,218 | +0.70(+0.35%) |
Aug 08, 2018 | 203.09 | 204.06 | 201.47 | 202.70 | 859,140 | -0.56(-0.28%) |
Aug 07, 2018 | 203.34 | 204.05 | 202.81 | 203.26 | 2,171,262 | +0.67(+0.33%) |
Aug 06, 2018 | 200.80 | 202.61 | 200.37 | 202.59 | 691,987 | +1.79(+0.89%) |
Aug 03, 2018 | 202.41 | 202.99 | 199.91 | 200.80 | 1,121,741 | -1.30(-0.64%) |
Aug 02, 2018 | 199.32 | 202.40 | 199.32 | 202.10 | 2,164,615 | +1.86(+0.93%) |
Aug 01, 2018 | 199.87 | 200.91 | 198.66 | 200.24 | 1,597,743 | +0.19(+0.10%) |
Jul 31, 2018 | 197.80 | 201.09 | 197.55 | 200.05 | 1,344,084 | +2.69(+1.36%) |
Jul 30, 2018 | 199.79 | 200.27 | 197.08 | 197.36 | 2,283,771 | -2.47(-1.23%) |
Jul 27, 2018 | 204.89 | 204.97 | 198.91 | 199.83 | 3,685,086 | -4.79(-2.34%) |
Jul 26, 2018 | 203.68 | 205.80 | 203.41 | 204.62 | 912,321 | +0.98(+0.48%) |
Jul 25, 2018 | 202.25 | 203.71 | 201.86 | 203.63 | 644,588 | +1.51(+0.75%) |
Jul 24, 2018 | 206.39 | 206.85 | 201.32 | 202.12 | 1,191,316 | -3.27(-1.59%) |
Jul 23, 2018 | 204.81 | 205.80 | 203.93 | 205.39 | 517,979 | +0.25(+0.12%) |
Jul 20, 2018 | 205.76 | 206.28 | 204.97 | 205.14 | 612,480 | -0.82(-0.40%) |
Jul 19, 2018 | 204.39 | 206.13 | 203.55 | 205.96 | 546,956 | +1.33(+0.65%) |
Jul 18, 2018 | 204.18 | 204.78 | 202.69 | 204.63 | 389,356 | +0.45(+0.22%) |
Jul 17, 2018 | 202.13 | 204.51 | 202.08 | 204.17 | 610,889 | +1.82(+0.90%) |
Jul 16, 2018 | 203.74 | 204.08 | 201.36 | 202.35 | 523,921 | -1.22(-0.60%) |
Jul 13, 2018 | 204.02 | 204.85 | 203.31 | 203.58 | 845,354 | -0.34(-0.17%) |
Jul 12, 2018 | 203.34 | 204.10 | 201.89 | 203.91 | 998,194 | +1.82(+0.90%) |
Jul 11, 2018 | 202.11 | 203.69 | 201.85 | 202.09 | 956,509 | -1.23(-0.61%) |
Jul 10, 2018 | 205.02 | 205.21 | 202.28 | 203.33 | 442,534 | -1.22(-0.60%) |
Jul 09, 2018 | 204.59 | 205.11 | 203.23 | 204.55 | 481,006 | +1.03(+0.51%) |
Jul 06, 2018 | 201.68 | 203.74 | 201.43 | 203.52 | 479,090 | +1.90(+0.94%) |
Jul 05, 2018 | 200.23 | 201.62 | 199.12 | 201.62 | 627,675 | +2.47(+1.24%) |
Jul 03, 2018 | 199.15 | 199.15 | 199.15 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.51 | 198.60 | 195.10 | 198.55 | 545,716 | +1.91(+0.97%) |
Jun 29, 2018 | 197.47 | 198.15 | 196.43 | 196.64 | 856,165 | +0.03(+0.01%) |
Jun 28, 2018 | 195.38 | 197.00 | 194.00 | 196.62 | 830,175 | +1.02(+0.52%) |
Jun 27, 2018 | 199.75 | 200.17 | 195.47 | 195.59 | 1,293,648 | -4.04(-2.02%) |
Jun 26, 2018 | 198.27 | 200.52 | 197.93 | 199.64 | 696,907 | +1.62(+0.82%) |
Jun 25, 2018 | 201.58 | 201.58 | 196.94 | 198.02 | 1,194,047 | -4.22(-2.08%) |
Jun 22, 2018 | 204.60 | 204.60 | 202.00 | 202.24 | 964,246 | -1.57(-0.77%) |
Jun 21, 2018 | 206.46 | 206.54 | 203.17 | 203.80 | 707,063 | -2.49(-1.21%) |
Jun 20, 2018 | 205.52 | 206.66 | 205.19 | 206.30 | 470,553 | +1.76(+0.86%) |
Jun 19, 2018 | 203.37 | 204.67 | 201.76 | 204.54 | 424,358 | -0.27(-0.13%) |
Jun 18, 2018 | 202.90 | 204.86 | 202.31 | 204.81 | 726,243 | +0.94(+0.46%) |
Jun 15, 2018 | 203.86 | 203.71 | 203.86 | 1,554,798 | +0.15(+0.08%) | |
Jun 14, 2018 | 203.00 | 203.84 | 202.24 | 203.71 | 503,301 | +1.53(+0.76%) |
Jun 13, 2018 | 202.89 | 203.46 | 201.64 | 202.18 | 645,976 | -0.39(-0.19%) |
Jun 12, 2018 | 201.15 | 202.89 | 201.12 | 202.57 | 511,746 | +1.80(+0.90%) |
Jun 11, 2018 | 200.15 | 201.11 | 199.88 | 200.77 | 515,207 | +0.70(+0.35%) |
Jun 08, 2018 | 198.82 | 200.14 | 198.65 | 200.07 | 477,121 | +1.13(+0.57%) |
Jun 07, 2018 | 201.14 | 201.26 | 197.82 | 198.94 | 925,157 | -2.02(-1.01%) |
Jun 06, 2018 | 200.99 | 200.96 | 580,197 | +1.66(+0.83%) | ||
Jun 05, 2018 | 197.66 | 199.44 | 197.45 | 199.30 | 687,399 | +1.57(+0.79%) |
Jun 04, 2018 | 197.49 | 197.73 | 195.79 | 197.73 | 332,591 | +0.66(+0.34%) |
Jun 01, 2018 | 196.66 | 197.65 | 195.88 | 197.07 | 692,519 | +1.82(+0.93%) |
May 31, 2018 | 196.78 | 197.35 | 194.91 | 195.25 | 648,933 | -1.46(-0.74%) |
May 30, 2018 | 194.92 | 197.17 | 194.80 | 196.71 | 624,431 | +2.94(+1.52%) |
May 29, 2018 | 192.85 | 194.37 | 192.01 | 193.78 | 375,174 | -0.14(-0.07%) |
May 25, 2018 | 193.92 | 193.92 | 193.92 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.76 | 194.49 | 192.48 | 194.06 | 256,656 | +0.23(+0.12%) |
May 23, 2018 | 192.78 | 194.26 | 192.67 | 193.82 | 284,831 | +0.33(+0.17%) |
May 22, 2018 | 195.73 | 195.85 | 193.37 | 193.50 | 475,614 | -1.94(-0.99%) |
May 21, 2018 | 195.57 | 196.15 | 194.94 | 195.44 | 482,065 | +0.78(+0.40%) |
May 18, 2018 | 194.59 | 195.23 | 194.05 | 194.66 | 1,317,855 | +0.48(+0.25%) |
May 17, 2018 | 193.53 | 194.66 | 193.24 | 194.18 | 440,583 | +0.65(+0.34%) |
May 16, 2018 | 191.73 | 194.15 | 191.73 | 193.53 | 583,977 | +2.07(+1.08%) |
May 15, 2018 | 190.94 | 191.75 | 189.93 | 191.46 | 1,334,330 | -0.16(-0.09%) |
May 14, 2018 | 192.67 | 193.67 | 191.29 | 191.62 | 656,687 | -0.78(-0.40%) |
May 11, 2018 | 192.00 | 192.63 | 191.11 | 192.40 | 1,956,450 | +0.51(+0.27%) |
May 10, 2018 | 191.07 | 192.84 | 190.78 | 191.89 | 388,560 | +1.22(+0.64%) |
May 09, 2018 | 189.88 | 191.12 | 188.96 | 190.67 | 464,828 | +1.12(+0.59%) |
May 08, 2018 | 188.48 | 189.59 | 188.41 | 189.55 | 270,437 | +0.88(+0.46%) |
May 07, 2018 | 187.54 | 189.56 | 187.31 | 188.68 | 773,587 | +1.88(+1.00%) |
May 04, 2018 | 183.93 | 187.71 | 183.43 | 186.80 | 318,361 | +2.19(+1.18%) |
May 03, 2018 | 184.91 | 185.45 | 182.37 | 184.61 | 439,425 | -1.12(-0.60%) |
May 02, 2018 | 184.82 | 187.16 | 184.72 | 185.73 | 216,772 | +0.88(+0.47%) |