Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 217.61 | 218.45 | 211.24 | 213.37 | 1,472,442 | +7.39(+3.59%) |
Apr 29, 2019 | 205.73 | 207.31 | 205.15 | 205.99 | 959,534 | -0.06(-0.03%) |
Apr 26, 2019 | 204.58 | 206.64 | 203.88 | 206.04 | 830,833 | +1.86(+0.91%) |
Apr 25, 2019 | 205.03 | 206.19 | 202.39 | 204.19 | 389,705 | -1.62(-0.79%) |
Apr 24, 2019 | 204.49 | 207.65 | 204.28 | 205.81 | 516,798 | +1.85(+0.91%) |
Apr 23, 2019 | 204.01 | 205.53 | 202.64 | 203.97 | 365,179 | -0.03(-0.01%) |
Apr 22, 2019 | 202.45 | 204.30 | 200.89 | 204.00 | 290,370 | +0.56(+0.27%) |
Apr 18, 2019 | 202.34 | 204.97 | 201.99 | 203.44 | 484,002 | +1.88(+0.93%) |
Apr 17, 2019 | 204.43 | 204.43 | 199.75 | 201.55 | 488,224 | -2.31(-1.13%) |
Apr 16, 2019 | 201.54 | 203.98 | 200.37 | 203.86 | 589,014 | +0.35(+0.17%) |
Apr 15, 2019 | 203.76 | 204.86 | 201.55 | 203.51 | 468,638 | -0.49(-0.24%) |
Apr 12, 2019 | 202.88 | 206.14 | 200.42 | 204.01 | 765,627 | +4.76(+2.39%) |
Apr 11, 2019 | 197.76 | 199.91 | 196.78 | 199.25 | 549,121 | +2.28(+1.16%) |
Apr 10, 2019 | 196.75 | 197.23 | 194.98 | 196.97 | 300,847 | -0.13(-0.07%) |
Apr 09, 2019 | 197.78 | 198.45 | 195.74 | 197.10 | 371,690 | -0.81(-0.41%) |
Apr 08, 2019 | 197.00 | 198.88 | 197.00 | 197.91 | 332,878 | +0.00(+0.00%) |
Apr 05, 2019 | 196.78 | 198.85 | 196.33 | 197.91 | 463,931 | +1.92(+0.98%) |
Apr 04, 2019 | 194.97 | 198.74 | 194.30 | 195.99 | 471,053 | +1.11(+0.57%) |
Apr 03, 2019 | 197.68 | 198.75 | 193.82 | 194.87 | 579,324 | -2.66(-1.35%) |
Apr 02, 2019 | 196.78 | 199.73 | 195.96 | 197.53 | 1,060,512 | +1.38(+0.70%) |
Apr 01, 2019 | 196.06 | 197.18 | 194.46 | 196.16 | 845,446 | +2.71(+1.40%) |
Mar 29, 2019 | 192.34 | 195.98 | 192.09 | 193.45 | 1,044,547 | +3.15(+1.65%) |
Mar 28, 2019 | 189.15 | 191.25 | 188.55 | 190.30 | 420,506 | +1.41(+0.75%) |
Mar 27, 2019 | 188.47 | 191.36 | 187.26 | 188.89 | 549,870 | -0.29(-0.15%) |
Mar 26, 2019 | 190.29 | 190.69 | 185.66 | 189.18 | 603,923 | +0.30(+0.16%) |
Mar 25, 2019 | 184.25 | 189.37 | 184.25 | 188.88 | 402,875 | +4.15(+2.25%) |
Mar 22, 2019 | 190.79 | 191.65 | 184.61 | 184.73 | 883,039 | -6.33(-3.31%) |
Mar 21, 2019 | 188.62 | 192.33 | 187.73 | 191.05 | 491,609 | +2.82(+1.50%) |
Mar 20, 2019 | 189.64 | 190.41 | 185.52 | 188.24 | 613,943 | -1.93(-1.02%) |
Mar 19, 2019 | 189.07 | 191.87 | 187.84 | 190.17 | 645,306 | +2.70(+1.44%) |
Mar 18, 2019 | 186.54 | 187.71 | 184.44 | 187.47 | 417,433 | +1.40(+0.75%) |
Mar 15, 2019 | 184.31 | 186.38 | 184.09 | 186.06 | 675,877 | +1.73(+0.94%) |
Mar 14, 2019 | 183.25 | 184.96 | 182.72 | 184.33 | 603,050 | +0.98(+0.54%) |
Mar 13, 2019 | 188.96 | 189.27 | 183.25 | 183.35 | 871,221 | -5.12(-2.72%) |
Mar 12, 2019 | 191.13 | 191.62 | 187.70 | 188.48 | 699,017 | -2.52(-1.32%) |
Mar 11, 2019 | 189.09 | 192.57 | 188.61 | 191.00 | 525,545 | +2.12(+1.12%) |
Mar 08, 2019 | 188.52 | 190.25 | 187.30 | 188.88 | 571,360 | -0.51(-0.27%) |
Mar 07, 2019 | 186.95 | 190.29 | 186.94 | 189.39 | 920,432 | +1.29(+0.69%) |
Mar 06, 2019 | 187.96 | 189.68 | 187.13 | 188.10 | 523,703 | +1.55(+0.83%) |
Mar 05, 2019 | 187.25 | 189.22 | 186.20 | 186.55 | 597,506 | -1.03(-0.55%) |
Mar 04, 2019 | 185.10 | 187.92 | 183.88 | 187.58 | 532,116 | +2.52(+1.36%) |
Mar 01, 2019 | 181.25 | 186.69 | 181.20 | 185.06 | 721,012 | +4.94(+2.74%) |
Feb 28, 2019 | 181.57 | 181.99 | 179.31 | 180.12 | 725,115 | -1.99(-1.09%) |
Feb 27, 2019 | 182.87 | 185.05 | 181.38 | 182.11 | 798,765 | -1.18(-0.64%) |
Feb 26, 2019 | 180.00 | 184.63 | 179.83 | 183.28 | 507,770 | +2.39(+1.32%) |
Feb 25, 2019 | 183.46 | 184.32 | 180.64 | 180.90 | 615,118 | -1.33(-0.73%) |
Feb 22, 2019 | 183.61 | 184.07 | 181.44 | 182.23 | 439,992 | -0.37(-0.20%) |
Feb 21, 2019 | 183.87 | 185.28 | 182.28 | 182.59 | 414,219 | -1.81(-0.98%) |
Feb 20, 2019 | 181.82 | 185.86 | 181.51 | 184.41 | 710,328 | +3.13(+1.72%) |
Feb 19, 2019 | 182.28 | 184.78 | 181.19 | 181.28 | 894,462 | -1.01(-0.55%) |
Feb 15, 2019 | 182.25 | 185.28 | 180.12 | 182.29 | 1,645,905 | +2.47(+1.37%) |
Feb 14, 2019 | 175.57 | 180.42 | 173.42 | 179.82 | 1,782,510 | +6.78(+3.92%) |
Feb 13, 2019 | 178.22 | 178.53 | 172.49 | 173.04 | 1,392,732 | -3.97(-2.24%) |
Feb 12, 2019 | 178.15 | 182.07 | 175.53 | 177.01 | 2,060,545 | -1.37(-0.77%) |
Feb 11, 2019 | 177.27 | 179.43 | 176.34 | 178.38 | 1,296,780 | +1.58(+0.89%) |
Feb 08, 2019 | 174.46 | 176.94 | 173.35 | 176.80 | 426,751 | +2.00(+1.14%) |
Feb 07, 2019 | 174.58 | 176.86 | 172.81 | 174.81 | 1,121,971 | +0.15(+0.09%) |
Feb 06, 2019 | 178.57 | 181.56 | 174.44 | 174.65 | 753,573 | -5.57(-3.09%) |
Feb 05, 2019 | 179.16 | 180.37 | 177.83 | 180.23 | 763,296 | +1.87(+1.05%) |
Feb 04, 2019 | 176.55 | 179.05 | 176.18 | 178.36 | 693,805 | +2.06(+1.17%) |
Feb 01, 2019 | 170.20 | 177.48 | 169.91 | 176.29 | 981,329 | +6.84(+4.04%) |
Jan 31, 2019 | 170.37 | 172.91 | 168.57 | 169.46 | 1,372,976 | -1.77(-1.04%) |
Jan 30, 2019 | 173.70 | 175.03 | 170.62 | 171.23 | 717,781 | -1.68(-0.97%) |
Jan 29, 2019 | 171.83 | 174.43 | 171.83 | 172.91 | 874,229 | +0.63(+0.37%) |
Jan 28, 2019 | 167.25 | 172.49 | 167.25 | 172.28 | 824,759 | +3.76(+2.23%) |
Jan 25, 2019 | 169.53 | 171.51 | 167.56 | 168.51 | 726,196 | -0.33(-0.19%) |
Jan 24, 2019 | 167.91 | 172.23 | 167.31 | 168.84 | 578,689 | +1.12(+0.67%) |
Jan 23, 2019 | 172.00 | 172.15 | 164.81 | 167.72 | 849,069 | -5.15(-2.98%) |
Jan 22, 2019 | 172.32 | 174.22 | 169.12 | 172.87 | 762,826 | -0.22(-0.13%) |
Jan 18, 2019 | 171.21 | 175.94 | 171.09 | 173.09 | 654,045 | +3.11(+1.83%) |
Jan 17, 2019 | 167.12 | 171.27 | 166.12 | 169.98 | 603,683 | +2.44(+1.45%) |
Jan 16, 2019 | 168.18 | 169.11 | 166.92 | 167.55 | 709,244 | -1.64(-0.97%) |
Jan 15, 2019 | 170.79 | 172.44 | 166.50 | 169.19 | 540,028 | -2.70(-1.57%) |
Jan 14, 2019 | 169.76 | 174.47 | 169.67 | 171.88 | 665,706 | +1.17(+0.69%) |
Jan 11, 2019 | 170.55 | 172.54 | 169.28 | 170.71 | 583,980 | -1.48(-0.86%) |
Jan 10, 2019 | 170.85 | 173.46 | 170.36 | 172.19 | 506,926 | +0.20(+0.12%) |
Jan 09, 2019 | 171.35 | 173.29 | 170.28 | 171.99 | 564,092 | +0.81(+0.47%) |
Jan 08, 2019 | 173.33 | 173.90 | 169.14 | 171.18 | 692,112 | -0.66(-0.39%) |
Jan 07, 2019 | 168.95 | 173.69 | 167.28 | 171.84 | 719,022 | +2.67(+1.58%) |
Jan 04, 2019 | 165.20 | 169.86 | 164.85 | 169.18 | 855,066 | +5.64(+3.45%) |
Jan 03, 2019 | 164.50 | 167.39 | 160.97 | 163.54 | 747,944 | -0.41(-0.25%) |
Jan 02, 2019 | 162.62 | 166.23 | 160.77 | 163.95 | 675,456 | -0.89(-0.54%) |
Dec 31, 2018 | 161.89 | 165.40 | 161.69 | 164.84 | 629,648 | +3.55(+2.20%) |
Dec 28, 2018 | 164.01 | 165.05 | 160.44 | 161.29 | 764,252 | -2.17(-1.33%) |
Dec 27, 2018 | 160.81 | 163.49 | 158.31 | 163.46 | 710,331 | +0.56(+0.34%) |
Dec 26, 2018 | 157.88 | 162.94 | 154.03 | 162.90 | 1,087,898 | +5.81(+3.70%) |
Dec 24, 2018 | 157.13 | 161.29 | 155.14 | 157.09 | 312,478 | -1.44(-0.91%) |
Dec 21, 2018 | 160.20 | 163.35 | 157.01 | 158.53 | 1,178,179 | -2.55(-1.58%) |
Dec 20, 2018 | 163.46 | 164.29 | 157.83 | 161.08 | 1,354,942 | -3.56(-2.16%) |
Dec 19, 2018 | 169.24 | 170.85 | 162.69 | 164.64 | 1,036,323 | -5.10(-3.01%) |
Dec 18, 2018 | 169.36 | 172.54 | 167.89 | 169.74 | 754,765 | +1.31(+0.77%) |
Dec 17, 2018 | 167.35 | 172.91 | 165.60 | 168.44 | 825,027 | +0.82(+0.49%) |
Dec 14, 2018 | 166.46 | 168.73 | 164.95 | 167.61 | 1,090,493 | -0.71(-0.42%) |
Dec 13, 2018 | 173.13 | 174.11 | 165.83 | 168.32 | 717,090 | -3.42(-1.99%) |
Dec 12, 2018 | 173.02 | 174.08 | 170.26 | 171.75 | 643,080 | +1.35(+0.79%) |
Dec 11, 2018 | 174.76 | 176.06 | 169.29 | 170.40 | 610,267 | -2.22(-1.29%) |
Dec 10, 2018 | 174.19 | 176.72 | 169.88 | 172.62 | 896,292 | -1.44(-0.83%) |
Dec 07, 2018 | 178.16 | 182.80 | 173.84 | 174.06 | 1,479,396 | -4.46(-2.50%) |
Dec 06, 2018 | 174.90 | 179.66 | 174.21 | 178.52 | 1,491,266 | +1.04(+0.58%) |
Dec 04, 2018 | 185.03 | 186.34 | 177.16 | 177.48 | 1,003,537 | -8.96(-4.80%) |
Dec 03, 2018 | 186.91 | 187.63 | 184.62 | 186.44 | 1,000,393 | +3.55(+1.94%) |
Nov 30, 2018 | 187.51 | 188.21 | 182.02 | 182.89 | 930,135 | -5.41(-2.87%) |
Nov 29, 2018 | 188.50 | 190.22 | 187.30 | 188.30 | 718,298 | -1.39(-0.73%) |
Nov 28, 2018 | 184.25 | 190.51 | 181.88 | 189.69 | 1,217,049 | +5.61(+3.05%) |
Nov 27, 2018 | 182.17 | 184.27 | 181.45 | 184.08 | 612,052 | +0.63(+0.34%) |
Nov 26, 2018 | 180.79 | 184.54 | 180.13 | 183.45 | 1,188,882 | +4.82(+2.70%) |
Nov 23, 2018 | 177.28 | 180.45 | 175.81 | 178.63 | 323,902 | +0.26(+0.15%) |
Nov 21, 2018 | 178.37 | 178.37 | 178.37 | 0 | +1.18(+0.66%) | |
Nov 20, 2018 | 175.04 | 180.02 | 175.04 | 177.19 | 961,940 | -0.51(-0.29%) |
Nov 19, 2018 | 180.14 | 181.51 | 176.04 | 177.70 | 884,141 | -3.10(-1.71%) |
Nov 16, 2018 | 179.48 | 182.10 | 176.39 | 180.80 | 810,436 | +0.24(+0.13%) |
Nov 15, 2018 | 177.39 | 181.46 | 176.81 | 180.56 | 881,171 | +1.22(+0.68%) |
Nov 14, 2018 | 178.24 | 181.08 | 177.05 | 179.35 | 1,151,282 | +3.22(+1.83%) |
Nov 13, 2018 | 174.35 | 179.48 | 174.35 | 176.12 | 787,238 | +2.49(+1.43%) |
Nov 12, 2018 | 175.54 | 176.45 | 172.13 | 173.63 | 815,238 | -2.69(-1.53%) |
Nov 09, 2018 | 178.87 | 180.12 | 173.90 | 176.32 | 1,242,202 | -3.91(-2.17%) |
Nov 08, 2018 | 180.12 | 182.06 | 176.87 | 180.24 | 991,565 | -1.32(-0.73%) |
Nov 07, 2018 | 182.18 | 188.86 | 180.66 | 181.56 | 2,123,102 | +0.20(+0.11%) |
Nov 06, 2018 | 168.13 | 181.79 | 164.33 | 181.35 | 2,440,865 | +14.08(+8.42%) |
Nov 05, 2018 | 169.10 | 170.87 | 165.19 | 167.27 | 1,163,098 | -2.49(-1.47%) |
Nov 02, 2018 | 168.41 | 170.43 | 167.19 | 169.76 | 1,436,502 | +2.05(+1.22%) |
Nov 01, 2018 | 164.29 | 167.91 | 163.01 | 167.71 | 1,081,690 | +3.84(+2.34%) |
Oct 31, 2018 | 162.60 | 169.35 | 161.11 | 163.88 | 2,008,091 | +4.85(+3.05%) |
Oct 30, 2018 | 147.16 | 159.37 | 146.90 | 159.02 | 2,725,466 | +12.23(+8.33%) |
Oct 29, 2018 | 154.15 | 154.94 | 145.33 | 146.80 | 1,848,621 | -3.16(-2.11%) |
Oct 26, 2018 | 151.60 | 153.14 | 144.23 | 149.95 | 2,783,746 | -5.04(-3.25%) |
Oct 25, 2018 | 157.99 | 159.59 | 154.13 | 155.00 | 1,923,108 | -1.79(-1.14%) |
Oct 24, 2018 | 156.75 | 160.81 | 156.10 | 156.79 | 2,278,946 | -0.04(-0.02%) |
Oct 23, 2018 | 151.28 | 157.44 | 149.39 | 156.82 | 1,878,461 | +3.29(+2.14%) |
Oct 22, 2018 | 155.03 | 155.95 | 152.78 | 153.53 | 833,024 | -1.15(-0.74%) |
Oct 19, 2018 | 156.12 | 157.15 | 153.72 | 154.68 | 998,256 | -1.03(-0.66%) |
Oct 18, 2018 | 157.49 | 158.39 | 154.77 | 155.71 | 1,434,303 | -3.22(-2.02%) |
Oct 17, 2018 | 158.24 | 159.37 | 155.00 | 158.93 | 1,252,371 | -5.37(-3.27%) |
Oct 16, 2018 | 161.81 | 164.49 | 160.39 | 164.30 | 730,051 | +2.99(+1.86%) |
Oct 15, 2018 | 161.76 | 163.49 | 160.42 | 161.30 | 720,899 | -0.95(-0.58%) |
Oct 12, 2018 | 163.12 | 164.19 | 160.73 | 162.25 | 935,858 | +0.69(+0.43%) |
Oct 11, 2018 | 167.21 | 169.08 | 160.42 | 161.56 | 1,417,352 | -6.83(-4.06%) |
Oct 10, 2018 | 172.20 | 172.30 | 167.19 | 168.39 | 1,446,498 | -4.68(-2.70%) |
Oct 09, 2018 | 174.68 | 175.16 | 172.91 | 173.07 | 508,177 | -1.85(-1.06%) |
Oct 08, 2018 | 173.91 | 175.40 | 173.37 | 174.92 | 689,579 | +0.20(+0.12%) |
Oct 05, 2018 | 177.69 | 177.69 | 172.76 | 174.72 | 623,975 | -3.24(-1.82%) |
Oct 04, 2018 | 176.38 | 180.55 | 175.74 | 177.96 | 1,045,350 | +0.62(+0.35%) |
Oct 03, 2018 | 177.59 | 178.64 | 176.10 | 177.34 | 641,153 | +0.38(+0.22%) |
Oct 02, 2018 | 176.00 | 178.34 | 174.92 | 176.95 | 855,218 | +0.56(+0.32%) |
Oct 01, 2018 | 174.67 | 178.84 | 174.67 | 176.39 | 747,476 | +2.31(+1.32%) |
Sep 28, 2018 | 177.84 | 178.56 | 172.74 | 174.08 | 1,213,146 | -4.94(-2.76%) |
Sep 27, 2018 | 179.67 | 181.40 | 177.71 | 179.02 | 915,376 | +0.21(+0.12%) |
Sep 26, 2018 | 180.86 | 181.89 | 178.39 | 178.81 | 724,527 | -2.35(-1.30%) |
Sep 25, 2018 | 182.65 | 183.03 | 179.99 | 181.16 | 796,709 | -1.43(-0.78%) |
Sep 24, 2018 | 183.12 | 183.49 | 182.01 | 182.59 | 501,484 | -1.28(-0.70%) |
Sep 21, 2018 | 187.56 | 187.56 | 183.06 | 183.87 | 1,093,891 | -3.17(-1.69%) |
Sep 20, 2018 | 188.22 | 191.11 | 186.57 | 187.04 | 617,762 | -0.58(-0.31%) |
Sep 19, 2018 | 186.42 | 189.87 | 186.42 | 187.62 | 441,262 | +0.74(+0.39%) |
Sep 18, 2018 | 185.07 | 187.56 | 185.07 | 186.89 | 450,831 | +2.14(+1.16%) |
Sep 17, 2018 | 185.61 | 186.80 | 184.17 | 184.74 | 554,699 | -0.87(-0.47%) |
Sep 14, 2018 | 185.12 | 186.47 | 184.17 | 185.61 | 350,868 | +0.83(+0.45%) |
Sep 13, 2018 | 185.06 | 187.49 | 183.33 | 184.78 | 569,290 | +1.07(+0.58%) |
Sep 12, 2018 | 184.29 | 184.60 | 181.79 | 183.71 | 519,098 | -0.47(-0.25%) |
Sep 11, 2018 | 181.01 | 185.00 | 180.37 | 184.18 | 1,013,992 | +1.88(+1.03%) |
Sep 10, 2018 | 187.39 | 187.68 | 180.20 | 182.30 | 1,204,541 | -5.47(-2.91%) |
Sep 07, 2018 | 189.03 | 190.54 | 187.40 | 187.78 | 494,790 | -1.95(-1.03%) |
Sep 06, 2018 | 191.57 | 192.74 | 188.20 | 189.73 | 416,083 | -1.24(-0.65%) |
Sep 05, 2018 | 190.13 | 191.92 | 189.20 | 190.97 | 538,382 | +0.85(+0.45%) |
Sep 04, 2018 | 188.92 | 190.88 | 186.57 | 190.12 | 948,235 | -0.01(-0.01%) |
Aug 31, 2018 | 190.13 | 190.13 | 190.13 | 0 | -4.47(-2.30%) | |
Aug 30, 2018 | 197.24 | 197.78 | 194.13 | 194.60 | 713,071 | -2.93(-1.48%) |
Aug 29, 2018 | 196.08 | 197.92 | 194.61 | 197.53 | 533,634 | +1.04(+0.53%) |
Aug 28, 2018 | 198.81 | 200.17 | 196.06 | 196.49 | 692,393 | -2.32(-1.17%) |
Aug 27, 2018 | 197.59 | 201.34 | 196.54 | 198.81 | 589,378 | +2.40(+1.22%) |
Aug 24, 2018 | 194.58 | 196.57 | 193.95 | 196.41 | 398,945 | +2.29(+1.18%) |
Aug 23, 2018 | 196.51 | 197.46 | 193.96 | 194.12 | 678,501 | -2.35(-1.20%) |
Aug 22, 2018 | 194.92 | 197.24 | 194.28 | 196.47 | 470,088 | +1.54(+0.79%) |
Aug 21, 2018 | 193.81 | 196.56 | 193.81 | 194.93 | 582,792 | +1.20(+0.62%) |
Aug 20, 2018 | 193.77 | 194.57 | 193.14 | 193.73 | 353,650 | -0.04(-0.02%) |
Aug 17, 2018 | 193.76 | 194.85 | 192.91 | 193.77 | 343,839 | +0.47(+0.24%) |
Aug 16, 2018 | 194.70 | 195.68 | 193.10 | 193.30 | 499,667 | -0.50(-0.26%) |
Aug 15, 2018 | 192.81 | 194.04 | 190.66 | 193.79 | 887,452 | +0.27(+0.14%) |
Aug 14, 2018 | 192.11 | 194.67 | 191.97 | 193.53 | 530,352 | +1.67(+0.87%) |
Aug 13, 2018 | 190.89 | 192.45 | 190.44 | 191.86 | 619,601 | +0.83(+0.44%) |
Aug 10, 2018 | 192.54 | 193.19 | 190.60 | 191.03 | 902,866 | -3.24(-1.67%) |
Aug 09, 2018 | 195.58 | 198.57 | 194.01 | 194.26 | 622,435 | -1.83(-0.93%) |
Aug 08, 2018 | 199.19 | 199.95 | 195.62 | 196.10 | 584,708 | -2.96(-1.49%) |
Aug 07, 2018 | 198.78 | 201.68 | 197.91 | 199.06 | 883,540 | +1.18(+0.60%) |
Aug 06, 2018 | 197.55 | 199.12 | 196.71 | 197.87 | 567,867 | +0.32(+0.16%) |
Aug 03, 2018 | 195.05 | 198.81 | 195.05 | 197.55 | 735,870 | +2.10(+1.07%) |
Aug 02, 2018 | 192.18 | 197.81 | 190.71 | 195.45 | 1,165,459 | +2.97(+1.54%) |
Aug 01, 2018 | 190.57 | 192.91 | 189.81 | 192.48 | 1,253,045 | +2.13(+1.12%) |
Jul 31, 2018 | 193.39 | 193.76 | 186.07 | 190.35 | 1,310,716 | -2.18(-1.13%) |
Jul 30, 2018 | 195.68 | 196.94 | 188.70 | 192.53 | 1,602,415 | -3.82(-1.94%) |
Jul 27, 2018 | 197.59 | 200.95 | 195.12 | 196.34 | 1,645,128 | -1.10(-0.56%) |
Jul 26, 2018 | 214.81 | 214.81 | 193.81 | 197.44 | 2,457,236 | -15.37(-7.22%) |
Jul 25, 2018 | 213.15 | 214.68 | 208.21 | 212.81 | 999,059 | -1.19(-0.56%) |
Jul 24, 2018 | 214.36 | 215.95 | 212.70 | 214.00 | 511,512 | +0.50(+0.23%) |
Jul 23, 2018 | 213.18 | 214.65 | 212.59 | 213.51 | 365,299 | -0.51(-0.24%) |
Jul 20, 2018 | 214.78 | 216.14 | 213.65 | 214.02 | 407,255 | -1.58(-0.73%) |
Jul 19, 2018 | 214.81 | 216.15 | 214.07 | 215.60 | 465,877 | +0.08(+0.04%) |
Jul 18, 2018 | 215.98 | 217.34 | 214.53 | 215.52 | 388,436 | +0.42(+0.20%) |
Jul 17, 2018 | 213.81 | 216.80 | 213.66 | 215.10 | 448,550 | +0.41(+0.19%) |
Jul 16, 2018 | 217.16 | 217.93 | 212.29 | 214.69 | 399,100 | -1.81(-0.84%) |
Jul 13, 2018 | 217.74 | 215.24 | 216.50 | 290,742 | +1.08(+0.50%) | |
Jul 12, 2018 | 217.84 | 218.08 | 213.40 | 215.43 | 351,927 | -0.51(-0.24%) |
Jul 11, 2018 | 213.86 | 217.46 | 212.41 | 215.94 | 643,873 | +0.22(+0.10%) |
Jul 10, 2018 | 216.22 | 217.12 | 213.48 | 215.72 | 407,147 | -1.35(-0.62%) |
Jul 09, 2018 | 218.13 | 218.13 | 215.34 | 217.07 | 410,354 | -0.09(-0.04%) |
Jul 06, 2018 | 214.89 | 218.58 | 214.89 | 217.15 | 251,455 | +1.43(+0.66%) |
Jul 05, 2018 | 215.63 | 216.72 | 211.99 | 215.72 | 494,140 | +0.64(+0.30%) |
Jul 03, 2018 | 215.08 | 215.08 | 215.08 | 0 | +2.80(+1.32%) | |
Jul 02, 2018 | 211.14 | 213.71 | 210.16 | 212.28 | 454,104 | -0.89(-0.42%) |
Jun 29, 2018 | 212.36 | 215.69 | 211.67 | 213.17 | 424,350 | +2.15(+1.02%) |
Jun 28, 2018 | 209.52 | 211.37 | 206.41 | 211.02 | 755,013 | +1.25(+0.60%) |
Jun 27, 2018 | 213.21 | 214.72 | 209.24 | 209.77 | 587,249 | -2.47(-1.16%) |
Jun 26, 2018 | 214.77 | 215.17 | 210.26 | 212.25 | 614,136 | -2.48(-1.16%) |
Jun 25, 2018 | 216.21 | 217.49 | 213.10 | 214.73 | 516,205 | -2.36(-1.09%) |
Jun 22, 2018 | 215.04 | 217.63 | 211.19 | 217.09 | 537,399 | +2.66(+1.24%) |
Jun 21, 2018 | 217.39 | 219.28 | 214.29 | 214.42 | 323,914 | -3.76(-1.72%) |
Jun 20, 2018 | 218.38 | 218.79 | 216.15 | 218.18 | 419,881 | +0.95(+0.44%) |
Jun 19, 2018 | 218.30 | 219.03 | 216.15 | 217.23 | 520,678 | -2.96(-1.34%) |
Jun 18, 2018 | 218.25 | 220.57 | 218.07 | 220.19 | 535,663 | +1.36(+0.62%) |
Jun 15, 2018 | 219.73 | 219.73 | 218.83 | 724,157 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.32 | 221.82 | 218.48 | 219.73 | 558,284 | +0.23(+0.10%) |
Jun 13, 2018 | 220.11 | 222.29 | 218.78 | 219.50 | 509,668 | -0.31(-0.14%) |
Jun 12, 2018 | 219.63 | 221.14 | 218.46 | 219.81 | 467,556 | +0.55(+0.25%) |
Jun 11, 2018 | 219.14 | 219.78 | 217.36 | 219.26 | 439,621 | +0.14(+0.07%) |
Jun 08, 2018 | 218.58 | 220.04 | 216.77 | 219.12 | 545,592 | +0.01(+0.00%) |
Jun 07, 2018 | 218.13 | 219.73 | 216.75 | 219.11 | 977,662 | +1.88(+0.87%) |
Jun 06, 2018 | 218.17 | 217.23 | 714,749 | +0.82(+0.38%) | ||
Jun 05, 2018 | 216.80 | 218.40 | 215.93 | 216.41 | 633,125 | -0.59(-0.27%) |
Jun 04, 2018 | 215.16 | 217.24 | 214.82 | 217.00 | 557,601 | +2.09(+0.97%) |
Jun 01, 2018 | 213.91 | 216.96 | 212.92 | 214.91 | 830,534 | +2.18(+1.02%) |
May 31, 2018 | 210.99 | 217.13 | 209.32 | 212.73 | 881,987 | +2.41(+1.15%) |
May 30, 2018 | 209.73 | 211.53 | 207.96 | 210.32 | 436,898 | +1.00(+0.48%) |
May 29, 2018 | 205.72 | 211.86 | 204.94 | 209.32 | 614,230 | +1.93(+0.93%) |
May 25, 2018 | 207.38 | 207.38 | 207.38 | 0 | -0.68(-0.32%) | |
May 24, 2018 | 207.90 | 209.51 | 205.89 | 208.06 | 456,414 | -0.88(-0.42%) |
May 23, 2018 | 204.36 | 209.07 | 203.34 | 208.94 | 623,046 | +3.05(+1.48%) |
May 22, 2018 | 208.50 | 208.91 | 205.56 | 205.89 | 427,696 | -1.61(-0.78%) |
May 21, 2018 | 209.55 | 210.43 | 206.94 | 207.50 | 456,269 | -1.42(-0.68%) |
May 18, 2018 | 203.68 | 209.48 | 203.40 | 208.92 | 790,247 | +5.53(+2.72%) |
May 17, 2018 | 207.16 | 208.51 | 202.36 | 203.39 | 789,972 | -4.53(-2.18%) |
May 16, 2018 | 207.59 | 210.25 | 206.24 | 207.93 | 468,491 | +1.08(+0.52%) |
May 15, 2018 | 202.69 | 207.74 | 201.74 | 206.85 | 686,451 | +3.50(+1.72%) |
May 14, 2018 | 205.41 | 205.77 | 202.41 | 203.35 | 429,050 | -1.89(-0.92%) |
May 11, 2018 | 201.56 | 205.92 | 201.01 | 205.24 | 618,127 | +4.50(+2.24%) |
May 10, 2018 | 203.74 | 204.04 | 200.37 | 200.74 | 623,630 | -1.80(-0.89%) |
May 09, 2018 | 204.49 | 204.56 | 199.75 | 202.53 | 952,211 | -0.81(-0.40%) |
May 08, 2018 | 193.38 | 205.76 | 191.06 | 203.34 | 1,558,337 | +8.43(+4.33%) |
May 07, 2018 | 194.85 | 195.84 | 193.30 | 194.91 | 647,895 | +0.58(+0.30%) |
May 04, 2018 | 191.25 | 195.69 | 190.55 | 194.33 | 730,431 | +1.51(+0.79%) |
May 03, 2018 | 188.91 | 195.24 | 186.46 | 192.82 | 1,509,427 | +5.26(+2.80%) |
May 02, 2018 | 189.16 | 191.71 | 186.99 | 187.56 | 782,930 | +1.68(+0.90%) |