Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 184.16 | 185.00 | 182.72 | 184.86 | 272,070 | +0.23(+0.13%) |
May 30, 2019 | 184.63 | 186.56 | 184.08 | 184.63 | 241,687 | +0.42(+0.23%) |
May 29, 2019 | 184.31 | 185.73 | 183.29 | 184.20 | 281,904 | -0.18(-0.10%) |
May 28, 2019 | 185.20 | 186.14 | 184.32 | 184.38 | 384,937 | -0.86(-0.46%) |
May 24, 2019 | 185.06 | 186.22 | 183.84 | 185.24 | 207,271 | +1.10(+0.60%) |
May 23, 2019 | 187.00 | 187.82 | 182.18 | 184.14 | 359,465 | -4.36(-2.31%) |
May 22, 2019 | 189.77 | 189.77 | 187.91 | 188.50 | 227,217 | -1.76(-0.93%) |
May 21, 2019 | 189.66 | 190.62 | 188.48 | 190.26 | 205,067 | +1.82(+0.97%) |
May 20, 2019 | 185.32 | 189.19 | 185.32 | 188.44 | 271,648 | +2.65(+1.43%) |
May 17, 2019 | 185.91 | 187.71 | 185.27 | 185.79 | 243,553 | -1.55(-0.83%) |
May 16, 2019 | 185.25 | 188.96 | 184.79 | 187.34 | 313,489 | +3.34(+1.81%) |
May 15, 2019 | 183.04 | 185.04 | 181.31 | 184.01 | 186,187 | -0.66(-0.35%) |
May 14, 2019 | 184.57 | 186.62 | 183.53 | 184.66 | 212,599 | +0.41(+0.22%) |
May 13, 2019 | 184.13 | 184.98 | 181.86 | 184.25 | 465,751 | -2.93(-1.56%) |
May 10, 2019 | 185.81 | 187.50 | 183.44 | 187.17 | 352,740 | +1.04(+0.56%) |
May 09, 2019 | 184.37 | 186.99 | 183.30 | 186.13 | 340,011 | +0.41(+0.22%) |
May 08, 2019 | 186.62 | 187.87 | 183.93 | 185.72 | 454,303 | -1.46(-0.78%) |
May 07, 2019 | 187.35 | 188.55 | 185.63 | 187.18 | 402,049 | -1.88(-0.99%) |
May 06, 2019 | 186.43 | 189.47 | 186.43 | 189.06 | 375,488 | -1.25(-0.66%) |
May 03, 2019 | 186.36 | 191.25 | 185.85 | 190.31 | 469,725 | +3.95(+2.12%) |
May 02, 2019 | 193.50 | 194.32 | 180.03 | 186.36 | 981,837 | -13.92(-6.95%) |
May 01, 2019 | 200.69 | 202.83 | 200.13 | 200.28 | 248,563 | +0.50(+0.25%) |
Apr 30, 2019 | 198.56 | 200.07 | 197.47 | 199.78 | 366,905 | +1.47(+0.74%) |
Apr 29, 2019 | 199.10 | 200.62 | 197.85 | 198.30 | 269,547 | -0.54(-0.27%) |
Apr 26, 2019 | 200.40 | 200.83 | 198.03 | 198.84 | 284,776 | -1.60(-0.80%) |
Apr 25, 2019 | 202.57 | 203.33 | 198.12 | 200.44 | 296,586 | -1.81(-0.90%) |
Apr 24, 2019 | 202.84 | 203.54 | 201.42 | 202.25 | 306,566 | -0.30(-0.15%) |
Apr 23, 2019 | 197.95 | 203.82 | 197.95 | 202.55 | 394,551 | +5.91(+3.00%) |
Apr 22, 2019 | 197.77 | 197.77 | 195.70 | 196.64 | 193,690 | -1.62(-0.82%) |
Apr 18, 2019 | 198.39 | 199.80 | 197.75 | 198.27 | 193,416 | +0.85(+0.43%) |
Apr 17, 2019 | 198.81 | 200.14 | 196.56 | 197.41 | 295,138 | -0.99(-0.50%) |
Apr 16, 2019 | 197.62 | 199.01 | 196.92 | 198.40 | 277,874 | +1.69(+0.86%) |
Apr 15, 2019 | 196.64 | 196.81 | 194.89 | 196.72 | 485,661 | -0.10(-0.05%) |
Apr 12, 2019 | 196.62 | 197.47 | 195.93 | 196.81 | 367,001 | +1.57(+0.80%) |
Apr 11, 2019 | 190.54 | 196.19 | 189.85 | 195.24 | 405,961 | +4.76(+2.50%) |
Apr 10, 2019 | 190.85 | 191.02 | 189.20 | 190.49 | 227,828 | -0.58(-0.31%) |
Apr 09, 2019 | 191.13 | 192.50 | 189.56 | 191.07 | 523,101 | -1.21(-0.63%) |
Apr 08, 2019 | 189.57 | 192.51 | 188.66 | 192.28 | 231,700 | +1.28(+0.67%) |
Apr 05, 2019 | 188.25 | 191.05 | 188.25 | 191.00 | 283,551 | +2.97(+1.58%) |
Apr 04, 2019 | 187.53 | 190.54 | 187.53 | 188.03 | 267,623 | +0.78(+0.42%) |
Apr 03, 2019 | 190.19 | 190.39 | 185.89 | 187.25 | 305,916 | -1.97(-1.04%) |
Apr 02, 2019 | 190.98 | 191.19 | 188.97 | 189.22 | 298,035 | -1.45(-0.76%) |
Apr 01, 2019 | 187.35 | 190.94 | 187.31 | 190.67 | 403,502 | +4.70(+2.53%) |
Mar 29, 2019 | 185.51 | 186.36 | 185.26 | 185.97 | 302,826 | +1.88(+1.02%) |
Mar 28, 2019 | 182.47 | 184.31 | 181.91 | 184.09 | 222,153 | +1.92(+1.05%) |
Mar 27, 2019 | 177.89 | 184.49 | 176.82 | 182.18 | 383,204 | -0.25(-0.14%) |
Mar 26, 2019 | 183.73 | 184.73 | 180.47 | 182.43 | 357,704 | -0.11(-0.06%) |
Mar 25, 2019 | 182.57 | 183.77 | 181.14 | 182.53 | 287,525 | +0.22(+0.12%) |
Mar 22, 2019 | 185.32 | 185.84 | 180.95 | 182.32 | 534,569 | -4.20(-2.25%) |
Mar 21, 2019 | 183.10 | 187.20 | 183.10 | 186.52 | 192,497 | +2.75(+1.49%) |
Mar 20, 2019 | 184.15 | 185.59 | 182.98 | 183.77 | 335,666 | -0.23(-0.12%) |
Mar 19, 2019 | 186.86 | 188.04 | 183.18 | 184.00 | 365,382 | -2.16(-1.16%) |
Mar 18, 2019 | 183.77 | 186.93 | 182.82 | 186.16 | 367,416 | +2.69(+1.47%) |
Mar 15, 2019 | 186.03 | 186.93 | 181.78 | 183.47 | 1,274,476 | -2.59(-1.39%) |
Mar 14, 2019 | 186.66 | 186.91 | 184.24 | 186.06 | 573,727 | -0.48(-0.26%) |
Mar 13, 2019 | 183.58 | 188.07 | 183.58 | 186.54 | 502,772 | +3.72(+2.03%) |
Mar 12, 2019 | 180.35 | 182.95 | 179.18 | 182.82 | 726,643 | +2.84(+1.58%) |
Mar 11, 2019 | 177.07 | 180.27 | 176.15 | 179.98 | 631,884 | +0.36(+0.20%) |
Mar 08, 2019 | 179.20 | 179.85 | 178.31 | 179.62 | 339,035 | -1.20(-0.66%) |
Mar 07, 2019 | 182.69 | 182.69 | 179.02 | 180.82 | 571,132 | -2.79(-1.52%) |
Mar 06, 2019 | 185.65 | 187.29 | 183.13 | 183.61 | 324,793 | -1.69(-0.91%) |
Mar 05, 2019 | 185.75 | 186.79 | 184.79 | 185.30 | 539,541 | +0.07(+0.04%) |
Mar 04, 2019 | 190.25 | 190.63 | 184.54 | 185.23 | 502,677 | -3.26(-1.73%) |
Mar 01, 2019 | 188.83 | 189.87 | 185.91 | 188.48 | 484,544 | +0.53(+0.28%) |
Feb 28, 2019 | 188.65 | 191.30 | 185.79 | 187.96 | 595,968 | -0.74(-0.39%) |
Feb 27, 2019 | 189.98 | 191.11 | 188.00 | 188.70 | 289,671 | -1.61(-0.84%) |
Feb 26, 2019 | 191.48 | 193.11 | 190.24 | 190.31 | 503,316 | -1.41(-0.74%) |
Feb 25, 2019 | 196.26 | 196.54 | 191.21 | 191.72 | 536,170 | -3.15(-1.62%) |
Feb 22, 2019 | 194.88 | 196.19 | 194.12 | 194.87 | 349,397 | +0.06(+0.03%) |
Feb 21, 2019 | 197.58 | 198.19 | 193.71 | 194.80 | 239,383 | -2.63(-1.33%) |
Feb 20, 2019 | 195.47 | 197.96 | 194.86 | 197.43 | 337,809 | +2.53(+1.30%) |
Feb 19, 2019 | 195.47 | 195.99 | 193.36 | 194.90 | 374,036 | -1.52(-0.77%) |
Feb 15, 2019 | 193.59 | 200.84 | 193.59 | 196.42 | 537,106 | +4.67(+2.43%) |
Feb 14, 2019 | 184.84 | 195.62 | 180.86 | 191.76 | 736,277 | -1.35(-0.70%) |
Feb 13, 2019 | 191.81 | 193.96 | 191.48 | 193.11 | 293,102 | +1.54(+0.80%) |
Feb 12, 2019 | 189.67 | 193.95 | 189.52 | 191.57 | 291,356 | +3.33(+1.77%) |
Feb 11, 2019 | 188.04 | 189.18 | 186.71 | 188.24 | 373,629 | +1.15(+0.62%) |
Feb 08, 2019 | 187.20 | 188.05 | 185.29 | 187.09 | 347,967 | -0.88(-0.47%) |
Feb 07, 2019 | 187.72 | 188.62 | 185.70 | 187.97 | 283,069 | -0.74(-0.39%) |
Feb 06, 2019 | 188.97 | 190.00 | 187.82 | 188.71 | 354,496 | -0.66(-0.35%) |
Feb 05, 2019 | 188.86 | 189.59 | 186.69 | 189.37 | 240,730 | +0.43(+0.23%) |
Feb 04, 2019 | 184.50 | 188.99 | 184.50 | 188.94 | 280,642 | +4.43(+2.40%) |
Feb 01, 2019 | 185.69 | 187.03 | 183.41 | 184.50 | 415,413 | -0.07(-0.04%) |
Jan 31, 2019 | 185.68 | 186.83 | 183.86 | 184.58 | 445,629 | -2.09(-1.12%) |
Jan 30, 2019 | 185.91 | 187.61 | 182.33 | 186.67 | 256,450 | +2.09(+1.13%) |
Jan 29, 2019 | 183.32 | 186.36 | 182.94 | 184.58 | 199,724 | +1.67(+0.91%) |
Jan 28, 2019 | 178.95 | 183.00 | 178.58 | 182.91 | 284,911 | +2.24(+1.24%) |
Jan 25, 2019 | 179.89 | 182.86 | 179.35 | 180.67 | 300,095 | +2.71(+1.52%) |
Jan 24, 2019 | 176.38 | 179.32 | 175.40 | 177.96 | 218,589 | +2.18(+1.24%) |
Jan 23, 2019 | 173.74 | 178.77 | 173.03 | 175.78 | 282,481 | +0.10(+0.06%) |
Jan 22, 2019 | 178.42 | 178.43 | 174.42 | 175.68 | 396,481 | -3.39(-1.89%) |
Jan 18, 2019 | 177.02 | 180.28 | 177.02 | 179.07 | 354,119 | +2.83(+1.61%) |
Jan 17, 2019 | 173.46 | 178.01 | 173.46 | 176.24 | 338,453 | +1.39(+0.79%) |
Jan 16, 2019 | 176.01 | 176.56 | 173.26 | 174.85 | 396,585 | -1.72(-0.97%) |
Jan 15, 2019 | 174.98 | 177.10 | 174.18 | 176.57 | 489,283 | +1.31(+0.75%) |
Jan 14, 2019 | 172.82 | 176.16 | 171.75 | 175.26 | 765,700 | +1.35(+0.78%) |
Jan 11, 2019 | 171.66 | 174.13 | 169.31 | 173.91 | 678,709 | +1.78(+1.03%) |
Jan 10, 2019 | 171.66 | 172.38 | 169.04 | 172.13 | 725,994 | +0.21(+0.12%) |
Jan 09, 2019 | 174.34 | 174.34 | 169.87 | 171.93 | 679,264 | -2.12(-1.22%) |
Jan 08, 2019 | 177.27 | 177.74 | 172.77 | 174.04 | 542,935 | -1.18(-0.67%) |
Jan 07, 2019 | 174.28 | 177.18 | 171.91 | 175.22 | 467,144 | +0.42(+0.24%) |
Jan 04, 2019 | 171.58 | 175.88 | 171.37 | 174.81 | 361,389 | +5.97(+3.54%) |
Jan 03, 2019 | 171.19 | 171.39 | 167.30 | 168.83 | 547,276 | -3.33(-1.93%) |
Jan 02, 2019 | 167.74 | 172.46 | 166.94 | 172.16 | 395,292 | +2.01(+1.18%) |
Dec 31, 2018 | 168.86 | 171.99 | 168.86 | 170.15 | 528,158 | +1.91(+1.14%) |
Dec 28, 2018 | 168.75 | 170.83 | 167.04 | 168.23 | 462,726 | +0.54(+0.32%) |
Dec 27, 2018 | 160.83 | 167.70 | 160.52 | 167.70 | 532,676 | +3.41(+2.07%) |
Dec 26, 2018 | 159.03 | 164.53 | 155.91 | 164.29 | 481,276 | +6.02(+3.80%) |
Dec 24, 2018 | 158.85 | 161.00 | 155.39 | 158.27 | 381,746 | -2.26(-1.41%) |
Dec 21, 2018 | 164.40 | 167.27 | 160.43 | 160.54 | 931,380 | -5.06(-3.06%) |
Dec 20, 2018 | 167.57 | 172.55 | 163.48 | 165.60 | 493,565 | -3.16(-1.87%) |
Dec 19, 2018 | 175.27 | 178.67 | 167.79 | 168.75 | 555,369 | -7.46(-4.23%) |
Dec 18, 2018 | 177.47 | 180.16 | 175.50 | 176.21 | 422,809 | -0.24(-0.14%) |
Dec 17, 2018 | 176.82 | 180.70 | 174.82 | 176.45 | 451,065 | -0.84(-0.47%) |
Dec 14, 2018 | 176.46 | 180.41 | 176.09 | 177.29 | 477,937 | -1.24(-0.70%) |
Dec 13, 2018 | 181.21 | 181.21 | 177.25 | 178.53 | 437,598 | -2.64(-1.46%) |
Dec 12, 2018 | 181.30 | 185.14 | 180.55 | 181.17 | 379,499 | +1.81(+1.01%) |
Dec 11, 2018 | 181.19 | 182.06 | 177.34 | 179.35 | 467,424 | +0.94(+0.53%) |
Dec 10, 2018 | 179.70 | 182.39 | 174.94 | 178.42 | 725,940 | +0.96(+0.54%) |
Dec 07, 2018 | 181.13 | 184.18 | 177.21 | 177.46 | 512,835 | -3.93(-2.17%) |
Dec 06, 2018 | 178.54 | 181.53 | 173.99 | 181.39 | 1,090,077 | -0.65(-0.36%) |
Dec 04, 2018 | 191.06 | 193.43 | 181.56 | 182.05 | 681,841 | -9.22(-4.82%) |
Dec 03, 2018 | 195.34 | 196.21 | 189.88 | 191.26 | 698,512 | -1.40(-0.73%) |
Nov 30, 2018 | 192.16 | 193.58 | 191.05 | 192.67 | 418,880 | +0.58(+0.30%) |
Nov 29, 2018 | 190.31 | 193.12 | 189.31 | 192.09 | 343,561 | +1.56(+0.82%) |
Nov 28, 2018 | 182.43 | 190.57 | 182.12 | 190.52 | 424,884 | +8.80(+4.84%) |
Nov 27, 2018 | 188.68 | 189.71 | 179.48 | 181.72 | 676,218 | -7.83(-4.13%) |
Nov 26, 2018 | 190.25 | 192.37 | 189.07 | 189.55 | 342,111 | +1.19(+0.63%) |
Nov 23, 2018 | 186.68 | 190.19 | 186.68 | 188.36 | 115,783 | +1.01(+0.54%) |
Nov 21, 2018 | 187.35 | 187.35 | 187.35 | 0 | +0.62(+0.33%) | |
Nov 20, 2018 | 184.48 | 187.71 | 182.85 | 186.74 | 411,640 | -1.89(-1.00%) |
Nov 19, 2018 | 193.17 | 193.17 | 187.61 | 188.62 | 508,522 | -4.09(-2.12%) |
Nov 16, 2018 | 190.33 | 193.91 | 188.98 | 192.71 | 331,291 | +1.19(+0.62%) |
Nov 15, 2018 | 188.24 | 193.26 | 187.60 | 191.52 | 316,441 | +1.45(+0.76%) |
Nov 14, 2018 | 191.60 | 193.52 | 189.38 | 190.07 | 465,988 | +0.24(+0.13%) |
Nov 13, 2018 | 189.44 | 191.90 | 188.12 | 189.83 | 473,150 | -0.85(-0.44%) |
Nov 12, 2018 | 198.13 | 198.57 | 190.01 | 190.67 | 790,457 | -8.48(-4.26%) |
Nov 09, 2018 | 193.16 | 199.86 | 190.78 | 199.15 | 640,009 | +3.20(+1.63%) |
Nov 08, 2018 | 212.82 | 215.53 | 190.84 | 195.95 | 1,386,784 | -12.48(-5.99%) |
Nov 07, 2018 | 204.60 | 209.65 | 201.68 | 208.44 | 461,865 | +5.41(+2.67%) |
Nov 06, 2018 | 201.14 | 204.98 | 200.57 | 203.02 | 365,232 | +1.54(+0.76%) |
Nov 05, 2018 | 197.04 | 202.17 | 195.99 | 201.48 | 406,614 | +5.15(+2.62%) |
Nov 02, 2018 | 200.24 | 201.86 | 195.89 | 196.34 | 538,712 | -3.11(-1.56%) |
Nov 01, 2018 | 194.60 | 200.15 | 194.60 | 199.44 | 326,801 | +4.90(+2.52%) |
Oct 31, 2018 | 193.13 | 198.27 | 193.13 | 194.55 | 478,088 | +3.85(+2.02%) |
Oct 30, 2018 | 184.96 | 190.92 | 184.32 | 190.70 | 429,648 | +4.96(+2.67%) |
Oct 29, 2018 | 195.56 | 195.56 | 184.24 | 185.74 | 733,144 | -7.36(-3.81%) |
Oct 26, 2018 | 193.47 | 196.21 | 191.99 | 193.10 | 437,641 | -1.94(-1.00%) |
Oct 25, 2018 | 198.47 | 199.76 | 193.95 | 195.04 | 547,357 | -2.45(-1.24%) |
Oct 24, 2018 | 207.79 | 207.79 | 197.16 | 197.49 | 423,963 | -9.84(-4.75%) |
Oct 23, 2018 | 207.08 | 211.84 | 206.59 | 207.33 | 490,853 | -2.99(-1.42%) |
Oct 22, 2018 | 209.68 | 210.68 | 207.35 | 210.33 | 465,999 | +1.58(+0.76%) |
Oct 19, 2018 | 209.02 | 211.31 | 207.57 | 208.74 | 404,961 | +1.08(+0.52%) |
Oct 18, 2018 | 206.11 | 209.39 | 203.87 | 207.66 | 347,072 | +0.08(+0.04%) |
Oct 17, 2018 | 209.28 | 210.05 | 206.81 | 207.58 | 260,527 | -1.93(-0.92%) |
Oct 16, 2018 | 209.27 | 209.76 | 206.43 | 209.51 | 335,253 | +1.14(+0.55%) |
Oct 15, 2018 | 203.21 | 209.86 | 203.01 | 208.38 | 438,312 | +6.91(+3.43%) |
Oct 12, 2018 | 210.26 | 211.46 | 199.07 | 201.47 | 807,676 | -6.08(-2.93%) |
Oct 11, 2018 | 215.89 | 215.89 | 206.84 | 207.55 | 730,278 | -13.21(-5.98%) |
Oct 10, 2018 | 230.09 | 230.24 | 220.46 | 220.75 | 390,703 | -9.70(-4.21%) |
Oct 09, 2018 | 232.43 | 232.87 | 229.59 | 230.45 | 211,401 | -2.08(-0.90%) |
Oct 08, 2018 | 232.44 | 233.58 | 231.54 | 232.53 | 577,550 | -0.12(-0.05%) |
Oct 05, 2018 | 231.39 | 232.79 | 230.31 | 232.66 | 240,775 | +2.45(+1.06%) |
Oct 04, 2018 | 230.44 | 231.95 | 228.33 | 230.21 | 194,765 | -0.23(-0.10%) |
Oct 03, 2018 | 229.41 | 231.65 | 228.53 | 230.44 | 318,981 | +2.43(+1.07%) |
Oct 02, 2018 | 229.78 | 230.02 | 227.24 | 228.01 | 331,604 | -1.18(-0.51%) |
Oct 01, 2018 | 229.59 | 229.97 | 227.46 | 229.19 | 252,745 | +1.16(+0.51%) |
Sep 28, 2018 | 227.97 | 229.19 | 223.66 | 228.03 | 216,630 | +0.08(+0.04%) |
Sep 27, 2018 | 227.88 | 230.36 | 226.83 | 227.95 | 237,797 | +0.67(+0.29%) |
Sep 26, 2018 | 228.55 | 228.74 | 225.15 | 227.28 | 277,632 | -0.51(-0.22%) |
Sep 25, 2018 | 226.77 | 229.60 | 226.51 | 227.79 | 291,055 | +1.64(+0.72%) |
Sep 24, 2018 | 226.94 | 227.95 | 224.29 | 226.15 | 290,295 | -1.55(-0.68%) |
Sep 21, 2018 | 223.00 | 228.75 | 223.00 | 227.70 | 832,270 | +5.04(+2.26%) |
Sep 20, 2018 | 225.30 | 225.89 | 219.88 | 222.66 | 514,617 | -1.76(-0.79%) |
Sep 19, 2018 | 229.03 | 230.90 | 223.66 | 224.42 | 520,715 | -5.32(-2.31%) |
Sep 18, 2018 | 229.29 | 230.93 | 229.16 | 229.74 | 310,162 | +0.46(+0.20%) |
Sep 17, 2018 | 224.80 | 229.84 | 223.25 | 229.28 | 339,501 | +4.09(+1.81%) |
Sep 14, 2018 | 222.19 | 226.01 | 222.19 | 225.20 | 294,119 | +3.53(+1.59%) |
Sep 13, 2018 | 219.13 | 221.83 | 218.79 | 221.67 | 203,285 | +2.79(+1.27%) |
Sep 12, 2018 | 219.05 | 219.92 | 215.81 | 218.88 | 220,386 | +1.83(+0.84%) |
Sep 11, 2018 | 220.53 | 220.81 | 216.50 | 217.06 | 584,068 | -3.62(-1.64%) |
Sep 10, 2018 | 219.76 | 221.88 | 219.33 | 220.67 | 273,531 | +1.89(+0.86%) |
Sep 07, 2018 | 220.39 | 220.39 | 217.03 | 218.78 | 165,757 | -2.16(-0.98%) |
Sep 06, 2018 | 217.91 | 222.22 | 217.89 | 220.95 | 246,857 | +3.17(+1.46%) |
Sep 05, 2018 | 215.88 | 218.36 | 214.47 | 217.78 | 363,466 | +1.10(+0.51%) |
Sep 04, 2018 | 217.12 | 217.90 | 215.73 | 216.68 | 300,690 | -1.01(-0.46%) |
Aug 31, 2018 | 217.69 | 217.69 | 217.69 | 0 | +3.11(+1.45%) | |
Aug 30, 2018 | 218.87 | 219.19 | 214.09 | 214.58 | 238,771 | -4.59(-2.09%) |
Aug 29, 2018 | 219.89 | 220.69 | 218.23 | 219.17 | 198,853 | -1.36(-0.62%) |
Aug 28, 2018 | 222.30 | 222.79 | 219.25 | 220.53 | 327,694 | -1.99(-0.89%) |
Aug 27, 2018 | 221.20 | 223.61 | 219.91 | 222.51 | 178,898 | +2.67(+1.22%) |
Aug 24, 2018 | 219.45 | 220.15 | 217.30 | 219.84 | 474,287 | +0.50(+0.23%) |
Aug 23, 2018 | 222.55 | 222.59 | 218.62 | 219.35 | 314,257 | -3.43(-1.54%) |
Aug 22, 2018 | 224.05 | 224.22 | 222.15 | 222.77 | 216,248 | -2.28(-1.01%) |
Aug 21, 2018 | 220.19 | 225.50 | 219.89 | 225.05 | 416,769 | +4.32(+1.96%) |
Aug 20, 2018 | 220.27 | 221.60 | 218.95 | 220.73 | 201,572 | +1.19(+0.54%) |
Aug 17, 2018 | 217.44 | 220.30 | 215.66 | 219.54 | 236,186 | +2.52(+1.16%) |
Aug 16, 2018 | 216.15 | 220.12 | 215.03 | 217.02 | 333,752 | +3.28(+1.54%) |
Aug 15, 2018 | 214.78 | 215.43 | 212.94 | 213.73 | 328,812 | -2.28(-1.06%) |
Aug 14, 2018 | 214.23 | 218.03 | 213.93 | 216.02 | 312,510 | +2.45(+1.15%) |
Aug 13, 2018 | 211.18 | 214.89 | 210.62 | 213.57 | 284,294 | +2.39(+1.13%) |
Aug 10, 2018 | 209.50 | 213.17 | 208.60 | 211.18 | 316,604 | +1.06(+0.51%) |
Aug 09, 2018 | 208.65 | 211.74 | 207.93 | 210.11 | 254,978 | +1.62(+0.78%) |
Aug 08, 2018 | 207.94 | 209.13 | 206.54 | 208.49 | 266,158 | +0.99(+0.48%) |
Aug 07, 2018 | 207.13 | 208.21 | 206.75 | 207.49 | 294,657 | +0.12(+0.06%) |
Aug 06, 2018 | 209.69 | 211.42 | 205.69 | 207.37 | 335,222 | -2.13(-1.02%) |
Aug 03, 2018 | 215.10 | 215.46 | 209.34 | 209.50 | 895,863 | -4.26(-1.99%) |
Aug 02, 2018 | 204.78 | 214.29 | 202.88 | 213.76 | 601,875 | +10.01(+4.91%) |
Aug 01, 2018 | 207.16 | 208.34 | 203.61 | 203.75 | 514,943 | -3.16(-1.53%) |
Jul 31, 2018 | 203.66 | 208.18 | 202.81 | 206.91 | 453,859 | +4.49(+2.22%) |
Jul 30, 2018 | 205.74 | 207.01 | 201.93 | 202.42 | 229,609 | -3.32(-1.61%) |
Jul 27, 2018 | 205.77 | 208.16 | 204.86 | 205.74 | 230,554 | +0.49(+0.24%) |
Jul 26, 2018 | 201.67 | 206.06 | 200.55 | 205.25 | 495,973 | +3.40(+1.68%) |
Jul 25, 2018 | 200.52 | 202.41 | 197.17 | 201.85 | 367,264 | +0.33(+0.16%) |
Jul 24, 2018 | 202.55 | 203.93 | 200.04 | 201.53 | 264,975 | +0.18(+0.09%) |
Jul 23, 2018 | 202.01 | 203.18 | 200.58 | 201.35 | 301,459 | -0.49(-0.24%) |
Jul 20, 2018 | 201.22 | 202.88 | 201.03 | 201.84 | 283,812 | -0.05(-0.03%) |
Jul 19, 2018 | 202.42 | 203.98 | 200.50 | 201.89 | 255,306 | -1.11(-0.55%) |
Jul 18, 2018 | 202.31 | 204.21 | 201.34 | 203.00 | 471,640 | +0.92(+0.46%) |
Jul 17, 2018 | 201.02 | 202.61 | 200.90 | 202.08 | 289,666 | +0.58(+0.29%) |
Jul 16, 2018 | 200.26 | 202.63 | 200.26 | 201.50 | 258,672 | +1.75(+0.88%) |
Jul 13, 2018 | 197.73 | 200.65 | 197.62 | 199.75 | 251,916 | +1.86(+0.94%) |
Jul 12, 2018 | 198.59 | 199.10 | 196.87 | 197.89 | 338,369 | +0.88(+0.45%) |
Jul 11, 2018 | 196.38 | 198.63 | 196.12 | 197.01 | 281,782 | -1.43(-0.72%) |
Jul 10, 2018 | 198.31 | 200.18 | 196.45 | 198.44 | 302,881 | +0.54(+0.27%) |
Jul 09, 2018 | 194.35 | 198.65 | 194.35 | 197.90 | 372,129 | +4.66(+2.41%) |
Jul 06, 2018 | 193.07 | 194.87 | 191.36 | 193.23 | 184,732 | +0.07(+0.04%) |
Jul 05, 2018 | 193.63 | 193.63 | 189.92 | 193.16 | 302,285 | +0.69(+0.36%) |
Jul 03, 2018 | 192.47 | 192.47 | 192.47 | 0 | -0.50(-0.26%) | |
Jul 02, 2018 | 190.97 | 193.86 | 189.49 | 192.97 | 504,562 | +0.49(+0.25%) |
Jun 29, 2018 | 191.64 | 194.69 | 190.06 | 192.48 | 588,205 | +0.88(+0.46%) |
Jun 28, 2018 | 188.81 | 192.23 | 188.23 | 191.60 | 326,811 | +2.79(+1.48%) |
Jun 27, 2018 | 190.57 | 193.15 | 188.80 | 188.81 | 358,531 | -1.27(-0.67%) |
Jun 26, 2018 | 190.18 | 191.65 | 188.23 | 190.08 | 568,154 | +0.06(+0.03%) |
Jun 25, 2018 | 187.37 | 191.08 | 186.86 | 190.02 | 366,899 | +0.94(+0.50%) |
Jun 22, 2018 | 189.58 | 189.93 | 187.35 | 189.08 | 399,635 | +1.13(+0.60%) |
Jun 21, 2018 | 188.98 | 190.22 | 186.94 | 187.95 | 476,439 | -1.97(-1.04%) |
Jun 20, 2018 | 191.68 | 191.88 | 189.67 | 189.92 | 383,163 | -0.55(-0.29%) |
Jun 19, 2018 | 195.28 | 195.28 | 189.66 | 190.47 | 414,094 | -6.41(-3.26%) |
Jun 18, 2018 | 193.69 | 197.50 | 193.69 | 196.88 | 307,532 | +1.09(+0.56%) |
Jun 15, 2018 | 196.01 | 192.79 | 195.79 | 757,652 | +0.51(+0.26%) | |
Jun 14, 2018 | 197.10 | 197.50 | 194.28 | 195.28 | 303,056 | -0.63(-0.32%) |
Jun 13, 2018 | 197.05 | 197.83 | 195.47 | 195.91 | 409,479 | -1.00(-0.51%) |
Jun 12, 2018 | 199.67 | 200.17 | 196.31 | 196.92 | 334,721 | -3.57(-1.78%) |
Jun 11, 2018 | 200.66 | 201.82 | 200.12 | 200.49 | 218,359 | -0.48(-0.24%) |
Jun 08, 2018 | 197.22 | 201.21 | 196.13 | 200.97 | 517,776 | +3.37(+1.71%) |
Jun 07, 2018 | 200.29 | 201.29 | 195.32 | 197.59 | 524,920 | -2.34(-1.17%) |
Jun 06, 2018 | 200.25 | 199.93 | 460,022 | +2.19(+1.11%) | ||
Jun 05, 2018 | 199.59 | 200.38 | 197.62 | 197.74 | 458,132 | -1.39(-0.70%) |
Jun 04, 2018 | 199.17 | 200.67 | 198.25 | 199.13 | 812,218 | +0.91(+0.46%) |