Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 239.40 | 242.33 | 238.80 | 239.84 | 4,591,537 | +2.82(+1.19%) |
Oct 30, 2018 | 235.56 | 238.32 | 233.08 | 237.02 | 4,543,082 | +1.61(+0.69%) |
Oct 29, 2018 | 238.34 | 240.47 | 232.47 | 235.41 | 4,029,115 | -1.52(-0.64%) |
Oct 26, 2018 | 239.98 | 240.80 | 235.87 | 236.93 | 5,263,961 | -5.56(-2.29%) |
Oct 25, 2018 | 236.91 | 243.35 | 232.52 | 242.49 | 5,030,863 | +7.27(+3.09%) |
Oct 24, 2018 | 242.28 | 243.49 | 234.87 | 235.22 | 5,720,962 | -7.84(-3.22%) |
Oct 23, 2018 | 238.34 | 243.67 | 237.87 | 243.06 | 4,447,895 | +2.45(+1.02%) |
Oct 22, 2018 | 244.79 | 244.87 | 238.66 | 240.61 | 2,853,306 | -2.85(-1.17%) |
Oct 19, 2018 | 244.68 | 245.92 | 242.17 | 243.46 | 3,635,856 | -1.39(-0.57%) |
Oct 18, 2018 | 245.34 | 245.83 | 242.00 | 244.85 | 3,412,655 | -0.45(-0.18%) |
Oct 17, 2018 | 247.95 | 248.69 | 243.77 | 245.30 | 4,341,913 | -4.84(-1.93%) |
Oct 16, 2018 | 247.49 | 250.36 | 243.19 | 250.14 | 7,031,578 | +11.31(+4.73%) |
Oct 15, 2018 | 238.72 | 240.84 | 237.97 | 238.83 | 3,904,185 | +0.59(+0.25%) |
Oct 12, 2018 | 238.32 | 239.88 | 235.72 | 238.24 | 4,365,621 | +2.28(+0.97%) |
Oct 11, 2018 | 240.44 | 242.64 | 234.73 | 235.96 | 4,967,019 | -5.47(-2.27%) |
Oct 10, 2018 | 248.33 | 249.08 | 240.91 | 241.43 | 4,650,015 | -6.45(-2.60%) |
Oct 09, 2018 | 247.03 | 249.57 | 246.37 | 247.88 | 2,735,532 | +1.01(+0.41%) |
Oct 08, 2018 | 246.71 | 247.46 | 243.79 | 246.87 | 2,032,242 | -0.17(-0.07%) |
Oct 05, 2018 | 246.54 | 248.69 | 245.90 | 247.04 | 2,229,068 | +0.81(+0.33%) |
Oct 04, 2018 | 248.69 | 249.26 | 245.31 | 246.24 | 2,382,004 | -2.37(-0.95%) |
Oct 03, 2018 | 249.61 | 249.68 | 247.57 | 248.60 | 3,271,501 | +0.25(+0.10%) |
Oct 02, 2018 | 246.86 | 249.10 | 245.48 | 248.35 | 3,026,687 | +1.40(+0.57%) |
Oct 01, 2018 | 245.25 | 247.79 | 245.04 | 246.95 | 3,612,198 | +2.81(+1.15%) |
Sep 28, 2018 | 242.62 | 244.28 | 242.13 | 244.14 | 3,132,856 | +1.28(+0.53%) |
Sep 27, 2018 | 241.35 | 243.56 | 241.29 | 242.87 | 3,006,811 | +1.60(+0.66%) |
Sep 26, 2018 | 242.73 | 243.64 | 240.85 | 241.27 | 2,438,480 | -0.55(-0.23%) |
Sep 25, 2018 | 245.30 | 245.33 | 241.38 | 241.82 | 4,129,521 | -3.53(-1.44%) |
Sep 24, 2018 | 245.03 | 247.35 | 244.72 | 245.35 | 2,941,944 | +0.63(+0.26%) |
Sep 21, 2018 | 244.20 | 245.79 | 243.97 | 244.72 | 6,180,498 | +0.26(+0.11%) |
Sep 20, 2018 | 244.18 | 245.89 | 244.16 | 244.46 | 2,282,668 | +0.97(+0.40%) |
Sep 19, 2018 | 242.70 | 243.75 | 241.50 | 243.49 | 2,478,285 | +1.87(+0.77%) |
Sep 18, 2018 | 241.29 | 242.35 | 240.44 | 241.62 | 3,876,096 | -0.53(-0.22%) |
Sep 17, 2018 | 244.56 | 244.71 | 241.73 | 242.15 | 2,114,390 | -1.32(-0.54%) |
Sep 14, 2018 | 243.56 | 244.70 | 241.61 | 243.47 | 2,271,565 | -0.16(-0.07%) |
Sep 13, 2018 | 242.42 | 243.82 | 241.74 | 243.64 | 2,962,628 | +2.59(+1.07%) |
Sep 12, 2018 | 239.63 | 242.72 | 239.38 | 241.05 | 2,436,835 | +1.50(+0.62%) |
Sep 11, 2018 | 236.69 | 239.90 | 236.29 | 239.56 | 2,488,101 | +1.20(+0.50%) |
Sep 10, 2018 | 244.82 | 244.84 | 237.45 | 238.35 | 4,517,552 | -7.85(-3.19%) |
Sep 07, 2018 | 247.45 | 248.84 | 245.49 | 246.20 | 3,223,627 | -1.26(-0.51%) |
Sep 06, 2018 | 245.57 | 247.79 | 244.97 | 247.46 | 2,785,319 | +2.67(+1.09%) |
Sep 05, 2018 | 245.63 | 245.84 | 244.14 | 244.78 | 2,438,842 | -0.80(-0.32%) |
Sep 04, 2018 | 245.12 | 246.40 | 243.81 | 245.58 | 2,293,110 | +0.05(+0.02%) |
Aug 31, 2018 | 245.53 | 245.53 | 245.53 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.45 | 247.10 | 245.22 | 245.47 | 3,254,236 | -0.56(-0.23%) |
Aug 29, 2018 | 245.47 | 246.32 | 244.43 | 246.03 | 3,149,599 | +0.45(+0.18%) |
Aug 28, 2018 | 245.61 | 246.16 | 244.50 | 245.58 | 2,847,301 | +1.31(+0.54%) |
Aug 27, 2018 | 242.37 | 244.61 | 241.84 | 244.27 | 2,858,129 | +2.56(+1.06%) |
Aug 24, 2018 | 239.40 | 242.17 | 239.40 | 241.71 | 2,447,608 | +2.61(+1.09%) |
Aug 23, 2018 | 238.73 | 240.14 | 237.40 | 239.10 | 1,753,200 | +0.62(+0.26%) |
Aug 22, 2018 | 239.58 | 239.58 | 238.03 | 238.47 | 2,349,111 | -0.87(-0.36%) |
Aug 21, 2018 | 239.49 | 240.10 | 238.47 | 239.34 | 1,704,646 | -0.65(-0.27%) |
Aug 20, 2018 | 240.54 | 240.99 | 239.23 | 239.99 | 1,952,932 | +0.06(+0.03%) |
Aug 17, 2018 | 241.04 | 241.57 | 239.37 | 239.93 | 2,153,493 | -0.70(-0.29%) |
Aug 16, 2018 | 239.23 | 241.23 | 239.12 | 240.63 | 2,313,417 | +2.28(+0.96%) |
Aug 15, 2018 | 239.61 | 240.26 | 237.06 | 238.36 | 2,206,112 | -2.62(-1.09%) |
Aug 14, 2018 | 238.61 | 241.73 | 238.57 | 240.98 | 2,123,186 | +2.35(+0.99%) |
Aug 13, 2018 | 238.71 | 240.13 | 238.07 | 238.63 | 1,787,907 | +0.50(+0.21%) |
Aug 10, 2018 | 238.25 | 239.17 | 236.98 | 238.13 | 1,776,719 | -1.12(-0.47%) |
Aug 09, 2018 | 237.72 | 240.56 | 237.17 | 239.25 | 2,531,176 | +2.54(+1.07%) |
Aug 08, 2018 | 236.07 | 237.34 | 235.90 | 236.71 | 1,633,764 | +1.06(+0.45%) |
Aug 07, 2018 | 235.64 | 236.74 | 235.17 | 235.65 | 1,599,338 | +0.81(+0.35%) |
Aug 06, 2018 | 234.60 | 235.55 | 233.65 | 234.84 | 1,529,006 | -0.42(-0.18%) |
Aug 03, 2018 | 234.55 | 235.57 | 232.59 | 235.25 | 1,555,094 | +1.04(+0.44%) |
Aug 02, 2018 | 231.85 | 234.41 | 230.69 | 234.21 | 2,027,585 | +2.48(+1.07%) |
Aug 01, 2018 | 234.23 | 234.23 | 231.22 | 231.73 | 3,287,451 | +0.14(+0.06%) |
Jul 31, 2018 | 232.44 | 233.41 | 231.26 | 231.60 | 2,575,993 | -0.57(-0.24%) |
Jul 30, 2018 | 234.06 | 234.95 | 231.50 | 232.16 | 1,838,491 | -1.93(-0.82%) |
Jul 27, 2018 | 235.78 | 235.78 | 233.58 | 234.09 | 1,811,378 | -0.96(-0.41%) |
Jul 26, 2018 | 234.37 | 235.85 | 233.95 | 235.05 | 2,210,071 | +1.96(+0.84%) |
Jul 25, 2018 | 233.05 | 233.47 | 231.18 | 233.10 | 3,335,448 | +1.01(+0.43%) |
Jul 24, 2018 | 233.10 | 233.19 | 230.49 | 232.09 | 2,707,751 | +0.93(+0.40%) |
Jul 23, 2018 | 231.31 | 233.44 | 230.87 | 231.16 | 1,617,755 | +0.04(+0.02%) |
Jul 20, 2018 | 229.72 | 231.90 | 229.72 | 231.12 | 2,202,365 | -0.21(-0.09%) |
Jul 19, 2018 | 233.52 | 234.60 | 230.34 | 231.33 | 2,523,083 | -2.28(-0.97%) |
Jul 18, 2018 | 229.67 | 234.70 | 229.05 | 233.61 | 3,673,532 | +4.69(+2.05%) |
Jul 17, 2018 | 230.07 | 230.96 | 225.24 | 228.92 | 7,578,976 | -6.12(-2.60%) |
Jul 16, 2018 | 236.23 | 236.38 | 234.54 | 235.04 | 3,962,010 | -1.57(-0.66%) |
Jul 13, 2018 | 234.50 | 236.89 | 234.16 | 236.61 | 2,576,185 | +2.42(+1.04%) |
Jul 12, 2018 | 234.30 | 234.89 | 233.15 | 234.19 | 1,741,422 | +1.34(+0.57%) |
Jul 11, 2018 | 233.35 | 234.14 | 232.07 | 232.85 | 1,623,634 | -0.87(-0.37%) |
Jul 10, 2018 | 232.47 | 234.95 | 232.08 | 233.72 | 2,198,527 | +1.71(+0.74%) |
Jul 09, 2018 | 230.60 | 232.32 | 229.61 | 232.01 | 2,228,845 | +2.66(+1.16%) |
Jul 06, 2018 | 229.58 | 230.23 | 228.12 | 229.35 | 1,719,062 | +0.24(+0.10%) |
Jul 05, 2018 | 227.84 | 229.50 | 226.44 | 229.11 | 2,386,890 | +3.22(+1.43%) |
Jul 03, 2018 | 225.89 | 225.89 | 225.89 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.08 | 226.58 | 223.27 | 226.35 | 1,960,875 | +1.96(+0.87%) |
Jun 29, 2018 | 223.99 | 226.37 | 223.71 | 224.39 | 3,048,061 | +0.40(+0.18%) |
Jun 28, 2018 | 226.03 | 226.82 | 221.54 | 223.99 | 3,888,996 | -2.99(-1.32%) |
Jun 27, 2018 | 228.92 | 230.26 | 226.94 | 226.98 | 2,712,639 | -1.46(-0.64%) |
Jun 26, 2018 | 229.16 | 230.91 | 228.23 | 228.44 | 2,358,680 | -0.86(-0.38%) |
Jun 25, 2018 | 232.64 | 233.34 | 227.38 | 229.30 | 3,346,488 | -3.35(-1.44%) |
Jun 22, 2018 | 230.70 | 233.32 | 229.74 | 232.65 | 2,999,245 | +2.27(+0.98%) |
Jun 21, 2018 | 231.35 | 231.99 | 229.49 | 230.38 | 2,351,043 | -0.84(-0.36%) |
Jun 20, 2018 | 231.68 | 232.06 | 230.37 | 231.22 | 2,821,364 | -0.19(-0.08%) |
Jun 19, 2018 | 231.37 | 231.67 | 229.71 | 231.41 | 2,591,445 | -1.69(-0.73%) |
Jun 18, 2018 | 232.31 | 233.23 | 230.60 | 233.11 | 2,144,751 | -1.02(-0.43%) |
Jun 15, 2018 | 234.12 | 233.53 | 234.12 | 5,217,791 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.92 | 233.31 | 231.18 | 232.70 | 2,695,401 | +2.24(+0.97%) |
Jun 13, 2018 | 231.62 | 233.98 | 230.11 | 230.46 | 3,443,402 | -0.65(-0.28%) |
Jun 12, 2018 | 230.76 | 231.44 | 228.00 | 231.11 | 2,816,815 | -0.18(-0.08%) |
Jun 11, 2018 | 228.61 | 232.39 | 228.21 | 231.29 | 3,044,877 | +2.82(+1.24%) |
Jun 08, 2018 | 227.35 | 229.21 | 226.09 | 228.47 | 3,329,613 | +1.55(+0.68%) |
Jun 07, 2018 | 227.63 | 227.85 | 226.25 | 226.92 | 2,321,899 | +0.30(+0.13%) |
Jun 06, 2018 | 226.68 | 226.62 | 2,907,819 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.37 | 223.39 | 220.47 | 222.77 | 1,680,813 | -0.18(-0.08%) |
Jun 04, 2018 | 222.38 | 223.51 | 221.23 | 222.95 | 2,401,696 | +1.17(+0.53%) |
Jun 01, 2018 | 222.14 | 222.14 | 219.91 | 221.78 | 2,601,964 | +1.68(+0.76%) |
May 31, 2018 | 222.57 | 223.06 | 219.35 | 220.11 | 3,254,488 | -3.13(-1.40%) |
May 30, 2018 | 222.14 | 223.97 | 221.13 | 223.23 | 2,273,293 | +2.52(+1.14%) |
May 29, 2018 | 222.25 | 222.25 | 218.95 | 220.71 | 3,113,735 | -2.53(-1.13%) |
May 25, 2018 | 223.24 | 223.24 | 223.24 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.90 | 223.69 | 220.74 | 221.22 | 2,864,237 | -1.39(-0.63%) |
May 23, 2018 | 222.41 | 223.75 | 220.22 | 222.61 | 3,344,195 | -0.84(-0.38%) |
May 22, 2018 | 226.02 | 226.07 | 222.23 | 223.45 | 2,901,205 | -2.48(-1.10%) |
May 21, 2018 | 223.29 | 227.09 | 223.14 | 225.93 | 3,335,979 | +2.97(+1.33%) |
May 18, 2018 | 221.80 | 223.07 | 220.91 | 222.96 | 2,505,881 | +1.53(+0.69%) |
May 17, 2018 | 220.09 | 221.98 | 219.22 | 221.43 | 2,653,909 | +1.13(+0.51%) |
May 16, 2018 | 218.41 | 220.38 | 217.43 | 220.30 | 2,091,430 | +2.02(+0.93%) |
May 15, 2018 | 220.43 | 220.75 | 217.52 | 218.28 | 2,629,044 | -3.10(-1.40%) |
May 14, 2018 | 217.73 | 222.08 | 217.66 | 221.38 | 4,272,172 | +4.21(+1.94%) |
May 11, 2018 | 212.88 | 217.64 | 212.31 | 217.16 | 3,340,946 | +4.16(+1.96%) |
May 10, 2018 | 209.75 | 213.53 | 209.03 | 213.00 | 2,379,783 | +4.10(+1.96%) |
May 09, 2018 | 212.40 | 212.74 | 208.00 | 208.90 | 3,844,911 | -2.57(-1.22%) |
May 08, 2018 | 213.01 | 213.01 | 210.21 | 211.47 | 2,959,741 | -1.59(-0.75%) |
May 07, 2018 | 214.98 | 215.99 | 212.01 | 213.06 | 3,552,586 | -1.93(-0.90%) |
May 04, 2018 | 212.44 | 215.68 | 211.59 | 215.00 | 2,194,318 | +1.59(+0.75%) |
May 03, 2018 | 211.41 | 213.99 | 208.99 | 213.40 | 2,997,103 | +0.63(+0.30%) |
May 02, 2018 | 214.52 | 215.28 | 212.22 | 212.77 | 3,887,015 | -3.09(-1.43%) |
May 01, 2018 | 216.00 | 216.44 | 213.59 | 215.86 | 2,889,527 | +0.41(+0.19%) |
Apr 30, 2018 | 219.64 | 219.64 | 215.45 | 215.45 | 3,782,036 | -3.44(-1.57%) |
Apr 27, 2018 | 216.57 | 219.22 | 216.13 | 218.90 | 2,525,557 | +2.87(+1.33%) |
Apr 26, 2018 | 214.84 | 216.76 | 213.56 | 216.03 | 2,471,794 | +1.94(+0.91%) |
Apr 25, 2018 | 212.76 | 214.27 | 210.02 | 214.08 | 3,421,876 | +0.62(+0.29%) |
Apr 24, 2018 | 215.04 | 216.29 | 211.95 | 213.46 | 3,040,667 | -0.11(-0.05%) |
Apr 23, 2018 | 214.44 | 215.28 | 212.43 | 213.57 | 3,348,375 | -0.66(-0.31%) |
Apr 20, 2018 | 215.13 | 216.09 | 212.81 | 214.23 | 3,118,346 | -0.64(-0.30%) |
Apr 19, 2018 | 215.27 | 217.16 | 213.99 | 214.87 | 3,000,699 | -0.58(-0.27%) |
Apr 18, 2018 | 217.82 | 218.50 | 215.36 | 215.45 | 3,225,859 | -1.96(-0.90%) |
Apr 17, 2018 | 218.10 | 220.25 | 215.16 | 217.41 | 6,781,210 | +7.50(+3.57%) |
Apr 16, 2018 | 206.98 | 211.30 | 206.29 | 209.91 | 4,944,776 | +5.50(+2.69%) |
Apr 13, 2018 | 205.15 | 206.09 | 203.31 | 204.41 | 2,739,330 | +0.04(+0.02%) |
Apr 12, 2018 | 204.19 | 205.75 | 203.68 | 204.37 | 2,923,530 | +2.13(+1.05%) |
Apr 11, 2018 | 204.40 | 205.42 | 202.04 | 202.24 | 3,820,533 | -4.46(-2.16%) |
Apr 10, 2018 | 205.43 | 207.94 | 203.69 | 206.69 | 3,042,865 | +3.70(+1.82%) |
Apr 09, 2018 | 205.59 | 206.09 | 202.66 | 202.99 | 3,325,796 | -1.12(-0.55%) |
Apr 06, 2018 | 206.56 | 207.97 | 202.16 | 204.11 | 3,545,955 | -4.66(-2.23%) |
Apr 05, 2018 | 209.13 | 211.06 | 206.70 | 208.77 | 3,671,972 | +0.26(+0.12%) |
Apr 04, 2018 | 201.13 | 209.14 | 200.89 | 208.51 | 5,128,410 | +3.84(+1.87%) |
Apr 03, 2018 | 200.81 | 205.15 | 200.22 | 204.68 | 5,104,325 | +6.73(+3.40%) |
Apr 02, 2018 | 199.10 | 203.23 | 195.61 | 197.95 | 6,825,239 | +2.92(+1.50%) |
Mar 29, 2018 | 195.04 | 195.04 | 195.04 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.49 | 200.42 | 197.81 | 199.14 | 3,488,634 | +0.49(+0.25%) |
Mar 27, 2018 | 200.80 | 202.28 | 197.23 | 198.65 | 4,084,022 | -1.01(-0.51%) |
Mar 26, 2018 | 196.12 | 199.97 | 195.77 | 199.66 | 3,907,501 | +5.94(+3.07%) |
Mar 23, 2018 | 196.63 | 198.44 | 193.66 | 193.72 | 6,299,441 | -2.42(-1.24%) |
Mar 22, 2018 | 202.01 | 202.02 | 196.04 | 196.14 | 6,467,113 | -6.94(-3.42%) |
Mar 21, 2018 | 206.38 | 207.28 | 203.07 | 203.07 | 3,752,278 | -3.61(-1.75%) |
Mar 20, 2018 | 205.21 | 207.43 | 204.04 | 206.68 | 3,762,500 | +1.58(+0.77%) |
Mar 19, 2018 | 207.17 | 207.77 | 203.86 | 205.11 | 3,738,533 | -2.56(-1.23%) |
Mar 16, 2018 | 209.31 | 210.78 | 207.57 | 207.67 | 6,243,550 | -1.48(-0.71%) |
Mar 15, 2018 | 205.82 | 210.31 | 205.66 | 209.14 | 3,653,907 | +3.74(+1.82%) |
Mar 14, 2018 | 207.00 | 209.06 | 205.08 | 205.41 | 3,344,339 | -1.42(-0.69%) |
Mar 13, 2018 | 203.72 | 207.85 | 203.38 | 206.83 | 3,668,953 | +3.80(+1.87%) |
Mar 12, 2018 | 206.16 | 206.88 | 203.03 | 203.03 | 3,420,454 | -2.42(-1.18%) |
Mar 09, 2018 | 206.07 | 206.45 | 202.78 | 205.45 | 5,304,667 | +0.64(+0.31%) |
Mar 08, 2018 | 207.73 | 207.79 | 204.08 | 204.81 | 3,841,225 | -1.63(-0.79%) |
Mar 07, 2018 | 206.94 | 206.45 | 3,568,988 | +0.99(+0.48%) | ||
Mar 06, 2018 | 207.94 | 208.16 | 203.38 | 205.46 | 2,917,218 | -2.00(-0.96%) |
Mar 05, 2018 | 202.90 | 208.41 | 202.38 | 207.46 | 2,892,302 | +2.90(+1.42%) |
Mar 02, 2018 | 202.76 | 205.13 | 202.19 | 204.56 | 2,877,229 | +0.67(+0.33%) |
Mar 01, 2018 | 205.02 | 208.28 | 202.33 | 203.88 | 3,862,932 | -1.55(-0.76%) |
Feb 28, 2018 | 212.94 | 213.24 | 205.38 | 205.44 | 4,809,207 | -5.78(-2.74%) |
Feb 27, 2018 | 212.92 | 214.28 | 211.14 | 211.22 | 3,191,405 | -1.40(-0.66%) |
Feb 26, 2018 | 210.42 | 213.02 | 208.65 | 212.61 | 3,639,007 | +3.54(+1.69%) |
Feb 23, 2018 | 207.02 | 209.22 | 205.21 | 209.07 | 2,635,417 | +2.79(+1.35%) |
Feb 22, 2018 | 206.28 | 3,047,243 | +1.78(+0.87%) | |||
Feb 21, 2018 | 205.43 | 208.34 | 204.48 | 204.50 | 3,702,958 | -1.39(-0.67%) |
Feb 20, 2018 | 207.03 | 207.73 | 204.97 | 205.89 | 3,489,781 | -2.46(-1.18%) |
Feb 16, 2018 | 208.35 | 208.35 | 208.35 | 0 | +3.04(+1.48%) | |
Feb 15, 2018 | 208.26 | 208.93 | 201.42 | 205.31 | 4,990,218 | -2.51(-1.21%) |
Feb 14, 2018 | 204.34 | 208.33 | 203.40 | 207.82 | 3,168,520 | +1.94(+0.94%) |
Feb 13, 2018 | 202.70 | 206.31 | 202.01 | 205.87 | 3,657,503 | +0.86(+0.42%) |
Feb 12, 2018 | 202.06 | 207.11 | 201.80 | 205.01 | 5,407,469 | +4.30(+2.14%) |
Feb 09, 2018 | 198.03 | 202.82 | 192.59 | 200.72 | 6,853,251 | +4.09(+2.08%) |
Feb 08, 2018 | 204.68 | 205.87 | 196.46 | 196.63 | 5,388,033 | -8.50(-4.14%) |
Feb 07, 2018 | 201.96 | 208.28 | 201.21 | 205.13 | 6,132,681 | +0.58(+0.28%) |
Feb 06, 2018 | 192.76 | 205.75 | 190.95 | 204.55 | 7,596,586 | +2.15(+1.06%) |
Feb 05, 2018 | 209.64 | 211.75 | 189.38 | 202.40 | 6,767,406 | -8.24(-3.91%) |
Feb 02, 2018 | 211.65 | 214.65 | 210.01 | 210.63 | 4,359,324 | -3.03(-1.42%) |
Feb 01, 2018 | 213.70 | 216.02 | 212.41 | 213.67 | 4,690,252 | -1.42(-0.66%) |
Jan 31, 2018 | 220.59 | 224.37 | 214.16 | 215.09 | 5,708,109 | +0.12(+0.05%) |
Jan 30, 2018 | 211.54 | 220.50 | 210.83 | 214.97 | 12,728,289 | -9.77(-4.35%) |
Jan 29, 2018 | 226.44 | 227.81 | 224.73 | 224.74 | 2,823,017 | -0.96(-0.43%) |
Jan 26, 2018 | 222.55 | 225.94 | 222.06 | 225.70 | 2,879,141 | +2.99(+1.34%) |
Jan 25, 2018 | 222.32 | 223.31 | 221.55 | 222.72 | 2,692,968 | +0.30(+0.13%) |
Jan 24, 2018 | 223.47 | 224.65 | 221.38 | 222.42 | 2,931,526 | -0.33(-0.15%) |
Jan 23, 2018 | 220.73 | 224.35 | 220.20 | 222.74 | 3,595,891 | +1.50(+0.68%) |
Jan 22, 2018 | 221.27 | 221.46 | 219.25 | 221.24 | 4,413,463 | +0.19(+0.09%) |
Jan 19, 2018 | 221.81 | 221.96 | 218.98 | 221.05 | 4,726,714 | +0.17(+0.08%) |
Jan 18, 2018 | 217.34 | 221.55 | 216.69 | 220.88 | 6,861,859 | +4.30(+1.98%) |
Jan 17, 2018 | 213.17 | 217.06 | 212.42 | 216.58 | 5,641,244 | +5.02(+2.37%) |
Jan 16, 2018 | 211.99 | 213.47 | 210.06 | 211.56 | 7,542,617 | +3.87(+1.86%) |
Jan 12, 2018 | 207.69 | 207.69 | 207.69 | 0 | +2.95(+1.44%) | |
Jan 11, 2018 | 203.64 | 205.22 | 203.20 | 204.74 | 2,799,909 | +1.08(+0.53%) |
Jan 10, 2018 | 205.18 | 202.59 | 203.66 | 2,544,772 | -1.53(-0.74%) | |
Jan 09, 2018 | 204.17 | 205.87 | 202.84 | 205.18 | 2,893,127 | +1.02(+0.50%) |
Jan 08, 2018 | 207.23 | 207.75 | 204.03 | 204.17 | 3,136,902 | -3.61(-1.74%) |
Jan 05, 2018 | 204.56 | 208.06 | 204.13 | 207.77 | 2,678,157 | +3.89(+1.91%) |
Jan 04, 2018 | 203.78 | 205.38 | 203.63 | 203.88 | 3,026,244 | +0.88(+0.43%) |
Jan 03, 2018 | 201.31 | 203.30 | 200.31 | 203.00 | 2,661,407 | +2.11(+1.05%) |
Jan 02, 2018 | 200.77 | 202.07 | 199.84 | 200.90 | 3,836,424 | +0.64(+0.32%) |
Dec 29, 2017 | 200.26 | 200.26 | 200.26 | 0 | -2.10(-1.04%) | |
Dec 28, 2017 | 201.17 | 202.38 | 199.98 | 202.36 | 1,598,838 | +2.14(+1.07%) |
Dec 27, 2017 | 199.82 | 201.15 | 199.16 | 200.22 | 2,049,708 | +0.74(+0.37%) |
Dec 26, 2017 | 199.02 | 200.22 | 199.02 | 199.48 | 1,631,965 | -0.36(-0.18%) |
Dec 22, 2017 | 201.66 | 201.98 | 198.44 | 199.84 | 2,157,405 | -1.53(-0.76%) |
Dec 21, 2017 | 202.68 | 203.42 | 201.09 | 201.38 | 3,245,961 | -0.63(-0.31%) |
Dec 20, 2017 | 202.67 | 204.28 | 201.41 | 202.00 | 2,898,846 | +0.31(+0.15%) |
Dec 19, 2017 | 202.56 | 203.28 | 200.62 | 201.70 | 2,573,478 | -0.57(-0.28%) |
Dec 18, 2017 | 202.20 | 204.21 | 201.83 | 202.27 | 3,516,248 | +0.77(+0.38%) |
Dec 15, 2017 | 203.25 | 203.25 | 200.41 | 201.50 | 6,928,181 | +0.52(+0.26%) |
Dec 14, 2017 | 204.38 | 206.17 | 200.76 | 200.98 | 3,088,723 | -2.82(-1.38%) |
Dec 13, 2017 | 201.42 | 204.34 | 200.96 | 203.79 | 3,368,008 | +1.69(+0.84%) |
Dec 12, 2017 | 202.10 | 202.95 | 200.99 | 202.10 | 2,525,498 | -0.25(-0.13%) |
Dec 11, 2017 | 202.12 | 204.22 | 201.70 | 202.36 | 1,760,264 | -1.03(-0.51%) |
Dec 08, 2017 | 200.34 | 203.78 | 200.04 | 203.39 | 2,458,534 | +3.41(+1.71%) |
Dec 07, 2017 | 200.38 | 200.40 | 198.20 | 199.98 | 2,930,020 | +0.19(+0.10%) |
Dec 06, 2017 | 200.77 | 201.62 | 198.96 | 199.79 | 2,639,267 | -0.14(-0.07%) |
Dec 05, 2017 | 200.75 | 203.22 | 199.08 | 199.92 | 3,573,758 | -1.21(-0.60%) |
Dec 04, 2017 | 208.25 | 208.72 | 201.11 | 201.13 | 6,155,282 | -4.87(-2.36%) |
Dec 01, 2017 | 207.92 | 208.22 | 203.79 | 206.00 | 3,661,588 | -1.26(-0.61%) |
Nov 30, 2017 | 203.32 | 207.79 | 201.92 | 207.26 | 7,536,366 | +5.49(+2.72%) |
Nov 29, 2017 | 197.09 | 203.04 | 196.78 | 201.78 | 4,691,328 | +6.10(+3.12%) |
Nov 28, 2017 | 193.63 | 195.83 | 192.41 | 195.68 | 3,209,563 | +3.39(+1.76%) |
Nov 27, 2017 | 192.15 | 193.97 | 191.76 | 192.29 | 3,153,541 | -0.10(-0.05%) |
Nov 24, 2017 | 191.93 | 192.77 | 191.02 | 192.39 | 821,766 | +1.17(+0.61%) |
Nov 22, 2017 | 192.16 | 192.66 | 190.81 | 191.22 | 2,494,035 | -1.25(-0.65%) |
Nov 21, 2017 | 191.14 | 192.70 | 190.80 | 192.47 | 2,570,819 | +2.13(+1.12%) |
Nov 20, 2017 | 190.12 | 190.73 | 189.74 | 190.34 | 2,253,756 | +0.32(+0.17%) |
Nov 17, 2017 | 190.53 | 191.43 | 189.35 | 190.03 | 2,084,932 | -1.11(-0.58%) |
Nov 16, 2017 | 190.46 | 191.94 | 190.03 | 191.14 | 2,112,497 | +1.15(+0.61%) |
Nov 15, 2017 | 190.91 | 191.88 | 189.77 | 189.99 | 2,005,737 | -1.67(-0.87%) |
Nov 14, 2017 | 192.12 | 192.56 | 190.95 | 191.66 | 2,202,418 | -0.86(-0.45%) |
Nov 13, 2017 | 190.40 | 193.32 | 190.06 | 192.53 | 2,940,610 | +1.44(+0.75%) |
Nov 10, 2017 | 191.44 | 191.76 | 190.30 | 191.09 | 1,529,536 | -0.44(-0.23%) |
Nov 09, 2017 | 190.65 | 191.71 | 189.33 | 191.53 | 2,032,061 | +0.72(+0.37%) |
Nov 08, 2017 | 192.00 | 192.76 | 190.75 | 190.81 | 2,497,912 | -1.75(-0.91%) |
Nov 07, 2017 | 192.60 | 193.32 | 190.92 | 192.56 | 2,038,845 | +0.53(+0.27%) |
Nov 06, 2017 | 191.85 | 193.68 | 191.75 | 192.04 | 2,533,569 | -0.68(-0.35%) |
Nov 03, 2017 | 190.77 | 193.58 | 190.21 | 192.72 | 2,426,836 | +1.60(+0.84%) |
Nov 02, 2017 | 190.22 | 191.46 | 189.22 | 191.11 | 3,121,460 | +1.42(+0.75%) |