Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 201.92 | 203.24 | 200.35 | 203.06 | 258,191 | +1.63(+0.81%) |
Feb 27, 2019 | 199.96 | 202.02 | 199.33 | 201.43 | 284,794 | +1.33(+0.66%) |
Feb 26, 2019 | 200.21 | 202.01 | 199.83 | 200.10 | 251,146 | -0.35(-0.17%) |
Feb 25, 2019 | 201.29 | 202.54 | 199.82 | 200.45 | 356,985 | -0.64(-0.32%) |
Feb 22, 2019 | 201.05 | 201.92 | 199.63 | 201.09 | 219,690 | +0.99(+0.49%) |
Feb 21, 2019 | 199.03 | 201.19 | 198.32 | 200.10 | 261,633 | +1.04(+0.52%) |
Feb 20, 2019 | 196.82 | 199.37 | 196.79 | 199.06 | 206,144 | +1.87(+0.95%) |
Feb 19, 2019 | 194.00 | 197.92 | 193.63 | 197.19 | 281,452 | +2.37(+1.22%) |
Feb 15, 2019 | 193.93 | 196.05 | 193.00 | 194.82 | 307,210 | +2.60(+1.35%) |
Feb 14, 2019 | 192.04 | 193.81 | 190.12 | 192.22 | 317,943 | -0.39(-0.20%) |
Feb 13, 2019 | 191.40 | 193.96 | 190.68 | 192.61 | 524,169 | +1.87(+0.98%) |
Feb 12, 2019 | 192.86 | 192.86 | 186.81 | 190.74 | 928,987 | -7.18(-3.63%) |
Feb 11, 2019 | 199.61 | 199.61 | 196.09 | 197.92 | 296,954 | -1.28(-0.64%) |
Feb 08, 2019 | 199.00 | 200.19 | 195.75 | 199.19 | 236,504 | -0.63(-0.31%) |
Feb 07, 2019 | 199.16 | 200.39 | 197.13 | 199.82 | 253,230 | +0.18(+0.09%) |
Feb 06, 2019 | 197.94 | 199.94 | 197.09 | 199.64 | 231,767 | +1.66(+0.84%) |
Feb 05, 2019 | 197.09 | 199.01 | 195.71 | 197.98 | 237,652 | +0.71(+0.36%) |
Feb 04, 2019 | 199.61 | 199.61 | 196.09 | 197.27 | 270,279 | -2.36(-1.18%) |
Feb 01, 2019 | 197.28 | 199.72 | 196.28 | 199.63 | 218,465 | +2.91(+1.48%) |
Jan 31, 2019 | 196.28 | 196.93 | 191.71 | 196.72 | 312,137 | -0.20(-0.10%) |
Jan 30, 2019 | 192.80 | 198.04 | 192.80 | 196.92 | 307,900 | +4.63(+2.41%) |
Jan 29, 2019 | 192.50 | 193.22 | 191.53 | 192.29 | 220,618 | -0.15(-0.08%) |
Jan 28, 2019 | 190.03 | 192.57 | 190.03 | 192.44 | 193,764 | +0.77(+0.40%) |
Jan 25, 2019 | 192.89 | 194.79 | 188.53 | 191.67 | 457,753 | -2.06(-1.07%) |
Jan 24, 2019 | 195.45 | 197.34 | 193.56 | 193.73 | 246,421 | -1.69(-0.86%) |
Jan 23, 2019 | 193.99 | 195.51 | 192.84 | 195.42 | 331,128 | +2.63(+1.37%) |
Jan 22, 2019 | 194.92 | 196.76 | 191.25 | 192.79 | 258,415 | -1.81(-0.93%) |
Jan 18, 2019 | 193.85 | 194.98 | 192.91 | 194.60 | 255,210 | +1.22(+0.63%) |
Jan 17, 2019 | 190.08 | 193.38 | 190.08 | 193.38 | 288,889 | +2.34(+1.23%) |
Jan 16, 2019 | 193.47 | 193.76 | 190.17 | 191.04 | 405,973 | -2.48(-1.28%) |
Jan 15, 2019 | 191.97 | 193.88 | 191.44 | 193.52 | 314,952 | +1.62(+0.84%) |
Jan 14, 2019 | 190.35 | 192.73 | 190.35 | 191.90 | 418,466 | +0.46(+0.24%) |
Jan 11, 2019 | 192.35 | 192.35 | 190.35 | 191.44 | 299,415 | -1.14(-0.59%) |
Jan 10, 2019 | 190.32 | 192.72 | 189.32 | 192.59 | 298,813 | +2.20(+1.16%) |
Jan 09, 2019 | 192.33 | 194.07 | 190.06 | 190.38 | 339,974 | -1.27(-0.66%) |
Jan 08, 2019 | 188.85 | 191.67 | 183.96 | 191.65 | 524,982 | +1.82(+0.96%) |
Jan 07, 2019 | 192.13 | 193.61 | 189.82 | 189.83 | 336,083 | -3.18(-1.65%) |
Jan 04, 2019 | 188.77 | 193.44 | 188.77 | 193.01 | 288,058 | +5.49(+2.93%) |
Jan 03, 2019 | 190.58 | 190.60 | 186.86 | 187.52 | 320,991 | -4.36(-2.27%) |
Jan 02, 2019 | 192.66 | 193.72 | 190.36 | 191.88 | 227,593 | -3.68(-1.88%) |
Dec 31, 2018 | 194.11 | 195.60 | 193.11 | 195.57 | 237,506 | +1.55(+0.80%) |
Dec 28, 2018 | 193.80 | 196.31 | 192.49 | 194.01 | 214,679 | +1.07(+0.55%) |
Dec 27, 2018 | 186.75 | 192.99 | 185.73 | 192.94 | 294,032 | +4.13(+2.19%) |
Dec 26, 2018 | 184.20 | 188.88 | 180.59 | 188.81 | 260,824 | +4.02(+2.18%) |
Dec 24, 2018 | 191.17 | 191.17 | 184.74 | 184.79 | 126,491 | -6.75(-3.52%) |
Dec 21, 2018 | 194.08 | 198.07 | 191.06 | 191.53 | 519,885 | -2.67(-1.37%) |
Dec 20, 2018 | 196.47 | 196.92 | 192.53 | 194.20 | 410,266 | -3.52(-1.78%) |
Dec 19, 2018 | 198.00 | 200.88 | 195.62 | 197.72 | 299,979 | +0.45(+0.23%) |
Dec 18, 2018 | 196.73 | 200.82 | 196.32 | 197.27 | 508,993 | +1.69(+0.86%) |
Dec 17, 2018 | 193.15 | 197.57 | 191.65 | 195.58 | 455,287 | +2.22(+1.15%) |
Dec 14, 2018 | 194.05 | 195.75 | 192.67 | 193.37 | 378,027 | -2.17(-1.11%) |
Dec 13, 2018 | 198.20 | 199.43 | 194.65 | 195.54 | 401,885 | -2.06(-1.04%) |
Dec 12, 2018 | 201.56 | 203.70 | 197.49 | 197.60 | 540,976 | -2.41(-1.20%) |
Dec 11, 2018 | 208.12 | 208.95 | 199.54 | 200.00 | 446,031 | -6.71(-3.25%) |
Dec 10, 2018 | 205.66 | 207.41 | 203.89 | 206.71 | 309,353 | +1.17(+0.57%) |
Dec 07, 2018 | 202.38 | 208.56 | 202.38 | 205.54 | 638,583 | +3.08(+1.52%) |
Dec 06, 2018 | 196.99 | 202.87 | 196.12 | 202.46 | 512,903 | +2.64(+1.32%) |
Dec 04, 2018 | 201.50 | 203.25 | 198.51 | 199.82 | 388,717 | -1.72(-0.85%) |
Dec 03, 2018 | 201.17 | 202.64 | 198.80 | 201.54 | 252,488 | +2.09(+1.05%) |
Nov 30, 2018 | 197.43 | 200.78 | 197.43 | 199.45 | 528,682 | +1.76(+0.89%) |
Nov 29, 2018 | 193.36 | 199.09 | 193.36 | 197.69 | 333,853 | +3.20(+1.64%) |
Nov 28, 2018 | 193.31 | 195.61 | 192.80 | 194.49 | 336,973 | +1.78(+0.92%) |
Nov 27, 2018 | 193.00 | 194.50 | 191.26 | 192.71 | 259,350 | -1.10(-0.57%) |
Nov 26, 2018 | 192.84 | 194.89 | 192.41 | 193.81 | 342,937 | +2.64(+1.38%) |
Nov 23, 2018 | 189.75 | 193.13 | 188.52 | 191.16 | 155,554 | -0.23(-0.12%) |
Nov 21, 2018 | 191.40 | 191.40 | 191.40 | 0 | -0.89(-0.46%) | |
Nov 20, 2018 | 191.31 | 192.69 | 189.77 | 192.29 | 368,090 | -0.28(-0.14%) |
Nov 19, 2018 | 192.91 | 193.88 | 191.32 | 192.57 | 320,541 | -0.55(-0.29%) |
Nov 16, 2018 | 190.35 | 193.13 | 190.05 | 193.12 | 293,513 | +1.72(+0.90%) |
Nov 15, 2018 | 189.13 | 191.55 | 188.01 | 191.40 | 459,522 | +2.09(+1.10%) |
Nov 14, 2018 | 191.64 | 192.66 | 187.76 | 189.31 | 316,747 | -1.82(-0.95%) |
Nov 13, 2018 | 191.46 | 193.53 | 190.54 | 191.13 | 266,608 | +0.33(+0.17%) |
Nov 12, 2018 | 197.40 | 197.40 | 190.51 | 190.80 | 265,393 | -6.59(-3.34%) |
Nov 09, 2018 | 198.62 | 199.48 | 195.96 | 197.39 | 216,296 | -1.21(-0.61%) |
Nov 08, 2018 | 198.13 | 199.71 | 197.24 | 198.60 | 228,320 | -1.33(-0.66%) |
Nov 07, 2018 | 199.40 | 200.69 | 195.69 | 199.93 | 262,962 | +0.49(+0.25%) |
Nov 06, 2018 | 197.66 | 200.63 | 196.37 | 199.44 | 253,146 | +1.93(+0.98%) |
Nov 05, 2018 | 197.10 | 200.10 | 196.69 | 197.51 | 275,020 | +1.82(+0.93%) |
Nov 02, 2018 | 197.04 | 199.53 | 193.62 | 195.69 | 265,383 | -0.41(-0.21%) |
Nov 01, 2018 | 194.43 | 199.03 | 193.71 | 196.10 | 381,571 | +1.70(+0.88%) |
Oct 31, 2018 | 196.92 | 198.13 | 191.93 | 194.40 | 545,003 | -1.45(-0.74%) |
Oct 30, 2018 | 194.81 | 196.62 | 187.59 | 195.85 | 579,109 | +11.63(+6.31%) |
Oct 29, 2018 | 184.02 | 186.61 | 182.56 | 184.22 | 349,843 | +1.28(+0.70%) |
Oct 26, 2018 | 183.71 | 185.39 | 181.94 | 182.95 | 280,513 | -2.25(-1.21%) |
Oct 25, 2018 | 183.78 | 187.13 | 183.69 | 185.19 | 201,609 | +2.20(+1.20%) |
Oct 24, 2018 | 186.21 | 186.50 | 182.85 | 182.99 | 301,862 | -4.35(-2.32%) |
Oct 23, 2018 | 187.46 | 189.95 | 186.32 | 187.34 | 266,634 | -2.39(-1.26%) |
Oct 22, 2018 | 192.99 | 194.15 | 189.58 | 189.73 | 240,761 | -3.17(-1.64%) |
Oct 19, 2018 | 187.68 | 194.07 | 187.03 | 192.90 | 401,549 | +4.51(+2.40%) |
Oct 18, 2018 | 192.11 | 192.97 | 187.65 | 188.38 | 266,738 | -4.36(-2.26%) |
Oct 17, 2018 | 192.16 | 193.54 | 189.76 | 192.74 | 245,847 | +0.54(+0.28%) |
Oct 16, 2018 | 192.50 | 193.77 | 190.92 | 192.20 | 149,287 | +0.78(+0.41%) |
Oct 15, 2018 | 190.55 | 193.35 | 189.97 | 191.41 | 181,818 | +1.37(+0.72%) |
Oct 12, 2018 | 194.06 | 194.06 | 186.18 | 190.05 | 283,651 | -1.79(-0.94%) |
Oct 11, 2018 | 193.93 | 197.94 | 191.64 | 191.84 | 385,873 | -2.44(-1.25%) |
Oct 10, 2018 | 202.44 | 204.16 | 194.06 | 194.28 | 374,744 | -10.51(-5.13%) |
Oct 09, 2018 | 202.97 | 205.02 | 201.99 | 204.79 | 284,082 | +2.06(+1.02%) |
Oct 08, 2018 | 202.44 | 203.59 | 201.15 | 202.73 | 224,335 | +0.21(+0.11%) |
Oct 05, 2018 | 201.77 | 204.76 | 201.58 | 202.51 | 190,296 | +0.07(+0.04%) |
Oct 04, 2018 | 202.51 | 203.46 | 200.99 | 202.44 | 304,155 | +0.82(+0.41%) |
Oct 03, 2018 | 203.18 | 204.31 | 201.53 | 201.62 | 250,291 | -1.03(-0.51%) |
Oct 02, 2018 | 201.43 | 204.76 | 200.00 | 202.66 | 281,213 | +2.44(+1.22%) |
Oct 01, 2018 | 203.60 | 204.54 | 199.77 | 200.21 | 291,845 | -3.65(-1.79%) |
Sep 28, 2018 | 203.29 | 205.21 | 201.08 | 203.86 | 253,504 | +0.25(+0.12%) |
Sep 27, 2018 | 203.10 | 204.81 | 202.19 | 203.61 | 167,684 | +0.36(+0.18%) |
Sep 26, 2018 | 204.35 | 205.69 | 202.43 | 203.25 | 226,434 | -1.13(-0.55%) |
Sep 25, 2018 | 204.48 | 205.52 | 202.35 | 204.39 | 218,383 | +0.28(+0.14%) |
Sep 24, 2018 | 207.54 | 207.62 | 202.20 | 204.11 | 391,127 | -3.91(-1.88%) |
Sep 21, 2018 | 208.46 | 208.81 | 205.08 | 208.02 | 424,972 | +1.28(+0.62%) |
Sep 20, 2018 | 205.00 | 207.09 | 204.95 | 206.74 | 243,941 | +1.91(+0.93%) |
Sep 19, 2018 | 201.64 | 205.72 | 201.64 | 204.84 | 388,030 | +3.42(+1.70%) |
Sep 18, 2018 | 199.59 | 201.85 | 198.85 | 201.42 | 273,850 | +2.20(+1.11%) |
Sep 17, 2018 | 199.79 | 199.97 | 197.74 | 199.21 | 245,806 | -0.11(-0.05%) |
Sep 14, 2018 | 197.20 | 199.70 | 196.40 | 199.32 | 243,081 | +2.40(+1.22%) |
Sep 13, 2018 | 192.00 | 197.57 | 191.58 | 196.92 | 441,569 | +5.96(+3.12%) |
Sep 12, 2018 | 188.26 | 192.27 | 187.97 | 190.96 | 490,783 | +3.12(+1.66%) |
Sep 11, 2018 | 186.58 | 189.96 | 184.42 | 187.84 | 443,102 | +0.60(+0.32%) |
Sep 10, 2018 | 192.51 | 192.51 | 184.62 | 187.24 | 560,053 | -5.04(-2.62%) |
Sep 07, 2018 | 195.99 | 195.99 | 191.89 | 192.28 | 893,764 | -3.41(-1.74%) |
Sep 06, 2018 | 196.83 | 197.77 | 195.46 | 195.69 | 419,159 | -1.60(-0.81%) |
Sep 05, 2018 | 196.22 | 198.42 | 196.06 | 197.29 | 381,443 | -0.41(-0.21%) |
Sep 04, 2018 | 197.56 | 198.04 | 196.05 | 197.70 | 267,091 | -0.14(-0.07%) |
Aug 31, 2018 | 197.84 | 197.84 | 197.84 | 0 | +0.53(+0.27%) | |
Aug 30, 2018 | 197.57 | 197.57 | 195.36 | 197.31 | 273,869 | -0.39(-0.20%) |
Aug 29, 2018 | 197.69 | 198.30 | 195.88 | 197.70 | 278,024 | +0.36(+0.18%) |
Aug 28, 2018 | 197.40 | 198.52 | 196.85 | 197.33 | 229,016 | -0.03(-0.02%) |
Aug 27, 2018 | 196.06 | 198.43 | 196.06 | 197.37 | 256,300 | +1.46(+0.74%) |
Aug 24, 2018 | 195.35 | 196.58 | 195.35 | 195.91 | 176,531 | +0.67(+0.35%) |
Aug 23, 2018 | 195.12 | 195.62 | 193.87 | 195.24 | 281,616 | +0.09(+0.05%) |
Aug 22, 2018 | 195.28 | 196.16 | 194.61 | 195.15 | 234,289 | -0.26(-0.13%) |
Aug 21, 2018 | 195.09 | 196.19 | 194.76 | 195.41 | 245,171 | -0.11(-0.05%) |
Aug 20, 2018 | 194.10 | 196.11 | 193.74 | 195.51 | 236,560 | +1.77(+0.92%) |
Aug 17, 2018 | 192.66 | 194.61 | 192.38 | 193.74 | 290,048 | +0.79(+0.41%) |
Aug 16, 2018 | 192.27 | 196.02 | 192.27 | 192.95 | 251,127 | +1.15(+0.60%) |
Aug 15, 2018 | 189.89 | 193.45 | 189.89 | 191.80 | 223,718 | +1.38(+0.72%) |
Aug 14, 2018 | 190.01 | 191.34 | 189.06 | 190.42 | 258,989 | -0.23(-0.12%) |
Aug 13, 2018 | 190.49 | 191.72 | 189.80 | 190.65 | 322,096 | -0.22(-0.12%) |
Aug 10, 2018 | 190.02 | 191.89 | 188.11 | 190.88 | 330,969 | -0.03(-0.02%) |
Aug 09, 2018 | 192.81 | 193.02 | 190.67 | 190.91 | 196,343 | -1.71(-0.89%) |
Aug 08, 2018 | 193.08 | 194.14 | 192.45 | 192.62 | 195,860 | -1.08(-0.56%) |
Aug 07, 2018 | 194.37 | 194.87 | 192.57 | 193.71 | 306,305 | -0.48(-0.25%) |
Aug 06, 2018 | 196.22 | 198.74 | 193.42 | 194.18 | 306,306 | -1.59(-0.81%) |
Aug 03, 2018 | 194.48 | 195.90 | 192.73 | 195.77 | 296,136 | +0.64(+0.33%) |
Aug 02, 2018 | 194.63 | 197.78 | 194.34 | 195.13 | 446,109 | +0.09(+0.05%) |
Aug 01, 2018 | 192.01 | 195.94 | 191.87 | 195.04 | 816,960 | +1.35(+0.70%) |
Jul 31, 2018 | 192.50 | 194.21 | 188.97 | 193.70 | 743,934 | -4.78(-2.41%) |
Jul 30, 2018 | 200.37 | 203.57 | 197.93 | 198.48 | 377,519 | -2.17(-1.08%) |
Jul 27, 2018 | 201.47 | 203.78 | 200.31 | 200.65 | 329,278 | -0.94(-0.47%) |
Jul 26, 2018 | 198.90 | 202.32 | 198.57 | 201.59 | 382,206 | +3.22(+1.62%) |
Jul 25, 2018 | 197.13 | 199.77 | 195.35 | 198.37 | 370,277 | +0.12(+0.06%) |
Jul 24, 2018 | 199.75 | 199.84 | 197.26 | 198.25 | 324,178 | -1.58(-0.79%) |
Jul 23, 2018 | 197.74 | 200.53 | 196.53 | 199.83 | 442,950 | +0.39(+0.20%) |
Jul 20, 2018 | 200.04 | 200.04 | 195.07 | 199.44 | 730,059 | -8.41(-4.05%) |
Jul 19, 2018 | 209.26 | 209.59 | 207.30 | 207.85 | 193,540 | -1.79(-0.85%) |
Jul 18, 2018 | 208.89 | 210.31 | 207.83 | 209.64 | 274,185 | +1.07(+0.51%) |
Jul 17, 2018 | 209.12 | 209.12 | 207.12 | 208.56 | 193,974 | -0.06(-0.03%) |
Jul 16, 2018 | 206.02 | 208.85 | 205.27 | 208.63 | 283,502 | +3.22(+1.57%) |
Jul 13, 2018 | 206.80 | 206.80 | 204.70 | 205.41 | 177,986 | -1.15(-0.56%) |
Jul 12, 2018 | 208.47 | 209.04 | 205.70 | 206.56 | 145,238 | -0.80(-0.39%) |
Jul 11, 2018 | 207.36 | 168,438 | -0.42(-0.20%) | |||
Jul 10, 2018 | 209.07 | 209.07 | 206.61 | 207.78 | 232,411 | -0.70(-0.34%) |
Jul 09, 2018 | 205.20 | 209.13 | 205.20 | 208.47 | 192,104 | +4.04(+1.97%) |
Jul 06, 2018 | 204.46 | 206.40 | 203.49 | 204.44 | 193,303 | -0.16(-0.08%) |
Jul 05, 2018 | 201.89 | 204.72 | 201.65 | 204.60 | 258,291 | +3.77(+1.88%) |
Jul 03, 2018 | 200.83 | 200.83 | 200.83 | 0 | -0.68(-0.34%) | |
Jul 02, 2018 | 204.71 | 205.34 | 200.75 | 201.51 | 335,624 | -2.94(-1.44%) |
Jun 29, 2018 | 205.19 | 206.31 | 203.38 | 204.46 | 318,120 | -0.89(-0.43%) |
Jun 28, 2018 | 203.13 | 206.12 | 202.60 | 205.34 | 273,518 | +2.45(+1.21%) |
Jun 27, 2018 | 203.60 | 205.33 | 201.17 | 202.90 | 524,582 | -1.05(-0.51%) |
Jun 26, 2018 | 206.05 | 206.91 | 203.29 | 203.94 | 332,734 | -2.46(-1.19%) |
Jun 25, 2018 | 204.00 | 207.12 | 203.82 | 206.40 | 234,909 | +2.37(+1.16%) |
Jun 22, 2018 | 203.76 | 204.28 | 202.09 | 204.03 | 562,835 | +1.18(+0.58%) |
Jun 21, 2018 | 203.98 | 204.76 | 201.46 | 202.85 | 241,235 | -1.29(-0.63%) |
Jun 20, 2018 | 203.41 | 204.97 | 202.85 | 204.15 | 307,914 | +0.80(+0.39%) |
Jun 19, 2018 | 200.63 | 203.90 | 200.63 | 203.35 | 248,320 | +2.20(+1.09%) |
Jun 18, 2018 | 201.41 | 202.51 | 199.78 | 201.15 | 262,294 | +0.13(+0.07%) |
Jun 15, 2018 | 202.35 | 200.48 | 201.01 | 591,937 | +0.53(+0.27%) | |
Jun 14, 2018 | 201.66 | 202.33 | 199.84 | 200.48 | 254,679 | -1.19(-0.59%) |
Jun 13, 2018 | 202.45 | 203.89 | 201.02 | 201.67 | 166,467 | +0.04(+0.02%) |
Jun 12, 2018 | 202.35 | 203.02 | 200.67 | 201.63 | 234,412 | -1.06(-0.52%) |
Jun 11, 2018 | 204.58 | 205.69 | 202.17 | 202.68 | 164,060 | -1.63(-0.80%) |
Jun 08, 2018 | 204.21 | 204.94 | 202.62 | 204.31 | 212,674 | +0.21(+0.10%) |
Jun 07, 2018 | 202.90 | 204.30 | 201.58 | 204.10 | 164,010 | +1.76(+0.87%) |
Jun 06, 2018 | 202.41 | 202.35 | 205,947 | +1.40(+0.70%) | ||
Jun 05, 2018 | 200.80 | 201.15 | 199.60 | 200.94 | 187,827 | -0.14(-0.07%) |
Jun 04, 2018 | 200.44 | 201.82 | 200.04 | 201.09 | 137,884 | +0.67(+0.34%) |
Jun 01, 2018 | 201.92 | 201.92 | 199.76 | 200.41 | 202,053 | +0.56(+0.28%) |
May 31, 2018 | 199.69 | 200.44 | 197.78 | 199.85 | 549,718 | -0.19(-0.10%) |
May 30, 2018 | 200.07 | 200.71 | 199.22 | 200.05 | 250,757 | +0.70(+0.35%) |
May 29, 2018 | 199.70 | 200.23 | 197.85 | 199.35 | 503,742 | -1.26(-0.63%) |
May 25, 2018 | 200.61 | 200.61 | 200.61 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.07 | 200.43 | 198.53 | 199.80 | 357,263 | -0.01(-0.00%) |
May 23, 2018 | 201.81 | 202.04 | 199.17 | 199.81 | 254,813 | -2.21(-1.09%) |
May 22, 2018 | 201.71 | 203.21 | 201.48 | 202.02 | 225,655 | +0.11(+0.05%) |
May 21, 2018 | 200.92 | 202.95 | 200.67 | 201.91 | 298,923 | +2.10(+1.05%) |
May 18, 2018 | 200.51 | 202.42 | 199.62 | 199.81 | 354,248 | -1.11(-0.55%) |
May 17, 2018 | 201.97 | 202.08 | 199.12 | 200.92 | 265,492 | -1.12(-0.55%) |
May 16, 2018 | 201.14 | 202.25 | 200.38 | 202.04 | 253,530 | +0.93(+0.46%) |
May 15, 2018 | 199.78 | 201.21 | 199.13 | 201.12 | 358,061 | +0.98(+0.49%) |
May 14, 2018 | 201.36 | 201.41 | 199.72 | 200.14 | 350,230 | -1.22(-0.60%) |
May 11, 2018 | 201.02 | 202.12 | 200.32 | 201.36 | 186,459 | +0.09(+0.04%) |
May 10, 2018 | 201.44 | 202.65 | 200.72 | 201.27 | 257,736 | +0.21(+0.10%) |
May 09, 2018 | 200.38 | 201.51 | 199.04 | 201.06 | 272,435 | +0.69(+0.34%) |
May 08, 2018 | 199.47 | 201.07 | 197.49 | 200.37 | 443,183 | +0.56(+0.28%) |
May 07, 2018 | 201.00 | 201.37 | 198.95 | 199.81 | 226,487 | -0.86(-0.43%) |
May 04, 2018 | 196.70 | 202.07 | 196.70 | 200.68 | 238,069 | +1.21(+0.61%) |
May 03, 2018 | 201.16 | 201.86 | 196.40 | 199.47 | 627,804 | -1.78(-0.89%) |
May 02, 2018 | 205.16 | 206.00 | 200.49 | 201.25 | 425,870 | -4.17(-2.03%) |
May 01, 2018 | 204.98 | 205.61 | 203.35 | 205.42 | 249,750 | +0.20(+0.10%) |
Apr 30, 2018 | 208.53 | 209.27 | 205.20 | 205.22 | 276,105 | -3.57(-1.71%) |
Apr 27, 2018 | 205.49 | 210.11 | 204.67 | 208.79 | 412,228 | +4.24(+2.07%) |
Apr 26, 2018 | 209.59 | 209.59 | 202.53 | 204.55 | 842,688 | -7.52(-3.55%) |
Apr 25, 2018 | 215.28 | 215.56 | 211.22 | 212.07 | 427,321 | -3.71(-1.72%) |
Apr 24, 2018 | 216.40 | 218.15 | 214.16 | 215.79 | 267,766 | -0.63(-0.29%) |
Apr 23, 2018 | 217.85 | 219.33 | 215.80 | 216.41 | 198,576 | -1.44(-0.66%) |
Apr 20, 2018 | 214.59 | 217.97 | 214.11 | 217.85 | 519,858 | +4.09(+1.91%) |
Apr 19, 2018 | 214.64 | 215.44 | 213.27 | 213.76 | 494,674 | -1.34(-0.62%) |
Apr 18, 2018 | 218.90 | 219.80 | 214.56 | 215.10 | 461,671 | -3.14(-1.44%) |
Apr 17, 2018 | 222.81 | 223.10 | 216.64 | 218.24 | 449,732 | -3.08(-1.39%) |
Apr 16, 2018 | 220.84 | 222.79 | 219.60 | 221.32 | 318,000 | +1.53(+0.69%) |
Apr 13, 2018 | 221.30 | 222.00 | 218.73 | 219.79 | 249,155 | -1.29(-0.58%) |
Apr 12, 2018 | 229.33 | 230.43 | 219.54 | 221.08 | 586,263 | -8.25(-3.60%) |
Apr 11, 2018 | 225.54 | 230.05 | 224.85 | 229.33 | 294,729 | +3.35(+1.48%) |
Apr 10, 2018 | 229.25 | 230.12 | 225.21 | 225.97 | 325,170 | -1.45(-0.64%) |
Apr 09, 2018 | 225.50 | 230.99 | 223.69 | 227.42 | 358,822 | +3.17(+1.41%) |
Apr 06, 2018 | 224.79 | 226.60 | 222.44 | 224.25 | 282,685 | -1.89(-0.83%) |
Apr 05, 2018 | 229.29 | 229.29 | 225.95 | 226.14 | 272,519 | -1.66(-0.73%) |
Apr 04, 2018 | 224.72 | 228.09 | 223.60 | 227.80 | 320,148 | +1.09(+0.48%) |
Apr 03, 2018 | 225.86 | 228.70 | 225.17 | 226.72 | 302,719 | +2.31(+1.03%) |
Apr 02, 2018 | 227.36 | 228.86 | 221.97 | 224.40 | 332,436 | -2.12(-0.93%) |
Mar 29, 2018 | 226.52 | 226.52 | 226.52 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.76 | 228.62 | 221.70 | 227.85 | 409,712 | +6.73(+3.04%) |
Mar 27, 2018 | 223.64 | 225.17 | 220.24 | 221.12 | 250,040 | -1.54(-0.69%) |
Mar 26, 2018 | 221.64 | 222.80 | 219.42 | 222.67 | 258,854 | +3.37(+1.54%) |
Mar 23, 2018 | 224.26 | 225.83 | 219.30 | 219.30 | 399,833 | -4.11(-1.84%) |
Mar 22, 2018 | 227.44 | 228.38 | 223.30 | 223.41 | 312,095 | -5.56(-2.43%) |
Mar 21, 2018 | 228.84 | 233.63 | 226.36 | 228.96 | 172,099 | -0.59(-0.26%) |
Mar 20, 2018 | 232.09 | 232.09 | 229.43 | 229.56 | 239,473 | -2.13(-0.92%) |
Mar 19, 2018 | 230.37 | 232.27 | 229.66 | 231.68 | 248,618 | +1.12(+0.49%) |
Mar 16, 2018 | 228.77 | 232.53 | 228.77 | 230.56 | 634,689 | +1.79(+0.78%) |
Mar 15, 2018 | 230.59 | 231.05 | 228.14 | 228.77 | 321,010 | -0.88(-0.38%) |
Mar 14, 2018 | 231.40 | 232.19 | 228.71 | 229.65 | 316,826 | -1.24(-0.53%) |
Mar 13, 2018 | 231.50 | 231.50 | 229.35 | 230.89 | 209,742 | +0.34(+0.15%) |
Mar 12, 2018 | 231.30 | 232.28 | 229.64 | 230.55 | 298,859 | -1.08(-0.47%) |
Mar 09, 2018 | 228.04 | 232.35 | 225.94 | 231.64 | 453,721 | +4.68(+2.06%) |
Mar 08, 2018 | 225.26 | 227.28 | 223.78 | 226.95 | 365,721 | +1.53(+0.68%) |
Mar 07, 2018 | 225.92 | 222.55 | 225.42 | 397,409 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.82 | 225.33 | 219.92 | 224.65 | 479,726 | +1.46(+0.65%) |
Mar 05, 2018 | 214.99 | 224.06 | 213.29 | 223.20 | 578,006 | +13.47(+6.42%) |
Mar 02, 2018 | 208.27 | 209.96 | 207.96 | 209.73 | 257,842 | +0.54(+0.26%) |