Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 206.65 | 208.16 | 205.86 | 206.25 | 821,100 | -3.45(-1.65%) |
May 30, 2019 | 209.64 | 210.45 | 208.18 | 209.70 | 355,352 | +0.76(+0.36%) |
May 29, 2019 | 209.51 | 210.90 | 207.90 | 208.94 | 773,922 | -2.70(-1.28%) |
May 28, 2019 | 212.01 | 214.56 | 211.07 | 211.64 | 825,105 | +0.42(+0.20%) |
May 24, 2019 | 210.40 | 212.50 | 210.18 | 211.22 | 417,000 | +1.01(+0.48%) |
May 23, 2019 | 212.98 | 212.98 | 208.76 | 210.21 | 729,911 | -4.97(-2.31%) |
May 22, 2019 | 213.45 | 216.12 | 213.45 | 215.18 | 216,817 | +0.70(+0.33%) |
May 21, 2019 | 213.74 | 215.03 | 213.61 | 214.48 | 273,010 | +2.44(+1.15%) |
May 20, 2019 | 213.65 | 214.05 | 211.14 | 212.04 | 289,856 | -3.80(-1.76%) |
May 17, 2019 | 216.68 | 218.90 | 215.44 | 215.84 | 429,100 | -2.47(-1.13%) |
May 16, 2019 | 214.69 | 219.24 | 214.69 | 218.31 | 823,158 | +4.26(+1.99%) |
May 15, 2019 | 210.07 | 214.67 | 210.07 | 214.05 | 580,560 | +2.09(+0.99%) |
May 14, 2019 | 208.79 | 213.03 | 208.42 | 211.96 | 394,292 | +4.57(+2.20%) |
May 13, 2019 | 210.23 | 212.05 | 207.02 | 207.39 | 957,826 | -8.20(-3.80%) |
May 10, 2019 | 212.83 | 216.41 | 209.84 | 215.59 | 1,142,600 | +1.28(+0.60%) |
May 09, 2019 | 212.28 | 215.09 | 209.73 | 214.31 | 686,065 | -0.26(-0.12%) |
May 08, 2019 | 214.11 | 215.76 | 213.13 | 214.57 | 534,285 | -0.06(-0.03%) |
May 07, 2019 | 217.32 | 217.90 | 212.57 | 214.63 | 405,074 | -4.98(-2.27%) |
May 06, 2019 | 215.49 | 219.95 | 214.27 | 219.61 | 329,529 | -0.22(-0.10%) |
May 03, 2019 | 218.51 | 220.02 | 217.45 | 219.83 | 627,600 | +2.18(+1.00%) |
May 02, 2019 | 218.33 | 219.60 | 215.80 | 217.65 | 424,779 | -0.75(-0.34%) |
May 01, 2019 | 222.76 | 222.76 | 218.40 | 218.40 | 623,263 | -3.48(-1.57%) |
Apr 30, 2019 | 221.25 | 222.19 | 220.04 | 221.88 | 388,584 | +0.70(+0.32%) |
Apr 29, 2019 | 221.77 | 222.47 | 221.03 | 221.18 | 268,094 | +0.50(+0.23%) |
Apr 26, 2019 | 218.75 | 220.72 | 216.93 | 220.68 | 439,900 | +1.77(+0.81%) |
Apr 25, 2019 | 218.57 | 219.85 | 216.61 | 218.91 | 369,827 | +1.90(+0.88%) |
Apr 24, 2019 | 217.95 | 218.56 | 216.89 | 217.01 | 422,991 | -0.33(-0.15%) |
Apr 23, 2019 | 215.09 | 217.58 | 214.93 | 217.34 | 569,548 | +3.35(+1.57%) |
Apr 22, 2019 | 211.10 | 214.08 | 211.10 | 213.99 | 311,202 | +2.12(+1.00%) |
Apr 18, 2019 | 211.17 | 211.90 | 209.16 | 211.87 | 674,400 | +0.28(+0.13%) |
Apr 17, 2019 | 214.96 | 214.96 | 210.98 | 211.59 | 681,151 | -2.17(-1.02%) |
Apr 16, 2019 | 216.08 | 216.17 | 212.58 | 213.76 | 369,576 | -1.24(-0.58%) |
Apr 15, 2019 | 215.61 | 216.45 | 214.15 | 215.00 | 314,709 | -0.36(-0.17%) |
Apr 12, 2019 | 216.15 | 216.19 | 214.25 | 215.36 | 209,400 | +0.64(+0.30%) |
Apr 11, 2019 | 214.90 | 215.02 | 213.61 | 214.72 | 261,652 | +0.49(+0.23%) |
Apr 10, 2019 | 212.28 | 214.60 | 212.25 | 214.23 | 277,752 | +2.45(+1.16%) |
Apr 09, 2019 | 211.27 | 212.39 | 210.64 | 211.78 | 338,484 | -0.12(-0.06%) |
Apr 08, 2019 | 211.65 | 212.49 | 208.94 | 211.90 | 321,121 | +0.23(+0.11%) |
Apr 05, 2019 | 211.30 | 212.41 | 210.93 | 211.67 | 366,700 | +1.03(+0.49%) |
Apr 04, 2019 | 215.41 | 215.41 | 208.01 | 210.64 | 772,483 | -4.14(-1.93%) |
Apr 03, 2019 | 215.12 | 215.98 | 213.92 | 214.78 | 442,803 | +0.95(+0.44%) |
Apr 02, 2019 | 214.05 | 214.06 | 211.71 | 213.83 | 373,009 | +0.14(+0.07%) |
Apr 01, 2019 | 213.00 | 213.94 | 210.99 | 213.69 | 460,380 | +2.87(+1.36%) |
Mar 29, 2019 | 209.93 | 210.85 | 208.85 | 210.82 | 382,300 | +2.51(+1.20%) |
Mar 28, 2019 | 207.24 | 208.88 | 206.27 | 208.31 | 184,679 | +1.55(+0.75%) |
Mar 27, 2019 | 209.87 | 210.19 | 204.38 | 206.76 | 565,995 | -2.91(-1.39%) |
Mar 26, 2019 | 210.07 | 211.33 | 208.40 | 209.67 | 271,788 | +1.22(+0.59%) |
Mar 25, 2019 | 207.59 | 209.17 | 206.37 | 208.45 | 501,534 | +0.12(+0.06%) |
Mar 22, 2019 | 213.57 | 213.77 | 208.31 | 208.33 | 401,900 | -6.33(-2.95%) |
Mar 21, 2019 | 208.80 | 214.69 | 208.80 | 214.66 | 430,177 | +5.00(+2.38%) |
Mar 20, 2019 | 210.44 | 211.60 | 208.17 | 209.66 | 404,752 | -0.82(-0.39%) |
Mar 19, 2019 | 210.18 | 211.02 | 209.00 | 210.48 | 269,567 | +1.21(+0.58%) |
Mar 18, 2019 | 208.71 | 210.15 | 207.62 | 209.27 | 311,179 | +0.83(+0.40%) |
Mar 15, 2019 | 208.53 | 209.24 | 206.66 | 208.44 | 336,400 | +0.10(+0.05%) |
Mar 14, 2019 | 208.04 | 209.36 | 207.04 | 208.34 | 382,130 | +0.81(+0.39%) |
Mar 13, 2019 | 207.38 | 209.42 | 207.06 | 207.53 | 374,018 | +1.24(+0.60%) |
Mar 12, 2019 | 206.32 | 207.12 | 204.76 | 206.29 | 332,695 | +0.74(+0.36%) |
Mar 11, 2019 | 202.54 | 205.66 | 202.42 | 205.55 | 531,941 | +3.81(+1.89%) |
Mar 08, 2019 | 199.38 | 201.91 | 198.32 | 201.74 | 668,500 | -0.13(-0.06%) |
Mar 07, 2019 | 201.87 | 203.42 | 200.82 | 201.87 | 384,273 | -0.33(-0.16%) |
Mar 06, 2019 | 203.67 | 204.50 | 201.19 | 202.20 | 382,726 | -1.20(-0.59%) |
Mar 05, 2019 | 204.42 | 204.42 | 202.20 | 203.40 | 537,565 | -0.83(-0.41%) |
Mar 04, 2019 | 209.72 | 209.80 | 201.27 | 204.23 | 1,230,499 | -3.89(-1.87%) |
Mar 01, 2019 | 209.12 | 209.59 | 206.38 | 208.12 | 491,200 | +1.00(+0.48%) |
Feb 28, 2019 | 207.82 | 208.65 | 206.85 | 207.12 | 332,125 | -1.00(-0.48%) |
Feb 27, 2019 | 206.96 | 208.30 | 205.81 | 208.12 | 437,448 | +0.90(+0.43%) |
Feb 26, 2019 | 206.15 | 207.78 | 205.52 | 207.22 | 265,827 | +0.49(+0.24%) |
Feb 25, 2019 | 207.80 | 208.06 | 206.36 | 206.73 | 450,083 | +0.57(+0.28%) |
Feb 22, 2019 | 204.35 | 206.22 | 204.00 | 206.16 | 670,800 | +3.17(+1.56%) |
Feb 21, 2019 | 202.50 | 203.85 | 201.40 | 202.99 | 291,306 | +0.27(+0.13%) |
Feb 20, 2019 | 204.87 | 205.10 | 201.47 | 202.72 | 586,486 | -1.72(-0.84%) |
Feb 19, 2019 | 204.07 | 204.69 | 203.38 | 204.44 | 264,338 | +0.27(+0.13%) |
Feb 15, 2019 | 204.53 | 205.00 | 202.86 | 204.17 | 327,100 | +1.01(+0.50%) |
Feb 14, 2019 | 201.80 | 204.00 | 200.75 | 203.16 | 331,470 | +0.96(+0.47%) |
Feb 13, 2019 | 203.64 | 203.79 | 201.64 | 202.20 | 264,128 | -0.03(-0.01%) |
Feb 12, 2019 | 201.18 | 202.49 | 200.12 | 202.23 | 383,380 | +3.25(+1.63%) |
Feb 11, 2019 | 200.40 | 201.31 | 198.60 | 198.98 | 220,903 | -0.07(-0.04%) |
Feb 08, 2019 | 194.09 | 199.05 | 194.00 | 199.05 | 217,500 | +3.28(+1.68%) |
Feb 07, 2019 | 195.72 | 196.78 | 194.08 | 195.77 | 294,819 | -1.25(-0.63%) |
Feb 06, 2019 | 198.21 | 198.50 | 195.12 | 197.02 | 282,408 | -2.10(-1.05%) |
Feb 05, 2019 | 198.08 | 199.27 | 197.93 | 199.12 | 260,440 | +1.84(+0.93%) |
Feb 04, 2019 | 194.65 | 197.72 | 194.52 | 197.28 | 319,174 | +3.32(+1.71%) |
Feb 01, 2019 | 192.95 | 194.35 | 192.11 | 193.96 | 469,900 | +1.74(+0.91%) |
Jan 31, 2019 | 189.73 | 193.06 | 189.22 | 192.22 | 1,660,219 | +3.22(+1.70%) |
Jan 30, 2019 | 186.54 | 189.05 | 185.65 | 189.00 | 470,614 | +4.18(+2.26%) |
Jan 29, 2019 | 187.60 | 187.60 | 184.37 | 184.82 | 336,741 | -2.35(-1.26%) |
Jan 28, 2019 | 187.19 | 187.90 | 185.77 | 187.17 | 354,826 | -1.91(-1.01%) |
Jan 25, 2019 | 187.81 | 189.50 | 187.42 | 189.08 | 293,000 | +2.83(+1.52%) |
Jan 24, 2019 | 186.35 | 186.78 | 184.80 | 186.25 | 350,511 | +0.36(+0.19%) |
Jan 23, 2019 | 186.97 | 188.46 | 184.14 | 185.89 | 166,324 | -0.05(-0.03%) |
Jan 22, 2019 | 187.67 | 187.91 | 184.74 | 185.94 | 395,331 | -2.62(-1.39%) |
Jan 18, 2019 | 186.82 | 189.14 | 186.08 | 188.56 | 792,300 | +3.23(+1.75%) |
Jan 17, 2019 | 183.22 | 186.29 | 183.00 | 185.33 | 465,093 | +1.36(+0.74%) |
Jan 16, 2019 | 184.42 | 185.05 | 183.00 | 183.97 | 245,433 | -0.13(-0.07%) |
Jan 15, 2019 | 180.86 | 184.26 | 180.86 | 184.10 | 285,104 | +3.30(+1.83%) |
Jan 14, 2019 | 181.51 | 181.69 | 180.17 | 180.80 | 323,045 | -1.95(-1.07%) |
Jan 11, 2019 | 182.61 | 182.78 | 180.93 | 182.75 | 118,700 | -0.60(-0.33%) |
Jan 10, 2019 | 181.24 | 183.48 | 180.50 | 183.35 | 248,549 | +0.97(+0.53%) |
Jan 09, 2019 | 182.09 | 183.16 | 181.06 | 182.38 | 278,527 | +1.21(+0.67%) |
Jan 08, 2019 | 180.31 | 181.63 | 178.48 | 181.17 | 278,071 | +2.83(+1.59%) |
Jan 07, 2019 | 175.46 | 179.70 | 175.00 | 178.34 | 481,338 | +3.48(+1.99%) |
Jan 04, 2019 | 170.32 | 175.93 | 169.59 | 174.86 | 341,500 | +7.67(+4.59%) |
Jan 03, 2019 | 170.36 | 171.07 | 167.00 | 167.19 | 626,600 | -5.43(-3.15%) |
Jan 02, 2019 | 170.19 | 173.54 | 169.40 | 172.62 | 306,583 | -0.91(-0.52%) |
Dec 31, 2018 | 173.91 | 174.30 | 171.84 | 173.53 | 194,800 | +1.69(+0.99%) |
Dec 28, 2018 | 174.06 | 174.50 | 169.85 | 171.83 | 256,900 | -0.27(-0.16%) |
Dec 27, 2018 | 166.45 | 172.10 | 165.71 | 172.10 | 435,729 | +2.55(+1.50%) |
Dec 26, 2018 | 160.14 | 169.56 | 160.14 | 169.56 | 628,306 | +10.37(+6.51%) |
Dec 24, 2018 | 161.25 | 163.21 | 158.98 | 159.19 | 565,800 | -3.91(-2.40%) |
Dec 21, 2018 | 170.24 | 170.24 | 162.42 | 163.10 | 670,600 | -6.14(-3.63%) |
Dec 20, 2018 | 171.36 | 173.00 | 165.49 | 169.24 | 822,496 | -3.01(-1.75%) |
Dec 19, 2018 | 173.91 | 177.50 | 170.32 | 172.25 | 611,701 | -1.08(-0.62%) |
Dec 18, 2018 | 173.34 | 174.56 | 171.96 | 173.33 | 498,099 | +1.78(+1.04%) |
Dec 17, 2018 | 175.83 | 176.26 | 170.57 | 171.55 | 408,090 | -5.83(-3.29%) |
Dec 14, 2018 | 179.54 | 180.77 | 176.99 | 177.38 | 341,200 | -4.65(-2.55%) |
Dec 13, 2018 | 183.68 | 184.15 | 180.68 | 182.03 | 154,379 | -0.38(-0.21%) |
Dec 12, 2018 | 183.63 | 185.50 | 182.38 | 182.41 | 322,784 | +2.46(+1.37%) |
Dec 11, 2018 | 183.31 | 183.61 | 178.71 | 179.95 | 412,713 | -0.04(-0.02%) |
Dec 10, 2018 | 176.67 | 180.85 | 176.21 | 179.99 | 293,425 | +2.73(+1.54%) |
Dec 07, 2018 | 182.38 | 183.34 | 176.22 | 177.26 | 383,500 | -5.82(-3.18%) |
Dec 06, 2018 | 177.39 | 183.08 | 176.06 | 183.08 | 497,101 | +1.58(+0.87%) |
Dec 04, 2018 | 186.00 | 187.49 | 181.07 | 181.50 | 552,300 | -5.43(-2.90%) |
Dec 03, 2018 | 190.05 | 190.59 | 185.38 | 186.93 | 527,863 | +1.28(+0.69%) |
Nov 30, 2018 | 184.61 | 185.92 | 183.42 | 185.65 | 657,000 | +2.12(+1.16%) |
Nov 29, 2018 | 182.93 | 184.95 | 181.16 | 183.53 | 377,196 | +0.20(+0.11%) |
Nov 28, 2018 | 179.26 | 183.46 | 177.84 | 183.33 | 720,560 | +7.54(+4.29%) |
Nov 27, 2018 | 176.06 | 176.48 | 174.29 | 175.79 | 205,013 | -1.06(-0.60%) |
Nov 26, 2018 | 174.73 | 177.12 | 174.20 | 176.85 | 590,774 | +4.04(+2.34%) |
Nov 23, 2018 | 171.24 | 173.49 | 171.24 | 172.81 | 120,800 | -0.20(-0.12%) |
Nov 21, 2018 | 173.01 | 173.01 | 173.01 | 0 | +3.61(+2.13%) | |
Nov 20, 2018 | 165.67 | 171.48 | 165.01 | 169.40 | 815,738 | -1.47(-0.86%) |
Nov 19, 2018 | 180.17 | 180.17 | 170.43 | 170.87 | 878,637 | -9.76(-5.40%) |
Nov 16, 2018 | 180.16 | 181.82 | 179.19 | 180.63 | 328,000 | -0.97(-0.53%) |
Nov 15, 2018 | 176.81 | 181.89 | 176.16 | 181.60 | 235,181 | +4.64(+2.62%) |
Nov 14, 2018 | 180.37 | 183.24 | 176.10 | 176.96 | 215,770 | -1.74(-0.97%) |
Nov 13, 2018 | 179.03 | 181.00 | 177.34 | 178.70 | 295,641 | +0.50(+0.28%) |
Nov 12, 2018 | 183.22 | 183.22 | 177.18 | 178.20 | 613,248 | -5.31(-2.89%) |
Nov 09, 2018 | 186.01 | 186.46 | 181.50 | 183.50 | 263,000 | -5.00(-2.65%) |
Nov 08, 2018 | 189.34 | 190.23 | 187.24 | 188.50 | 296,659 | -0.84(-0.44%) |
Nov 07, 2018 | 184.59 | 189.86 | 184.00 | 189.34 | 412,637 | +7.08(+3.88%) |
Nov 06, 2018 | 181.69 | 184.00 | 180.78 | 182.26 | 252,340 | +0.03(+0.02%) |
Nov 05, 2018 | 183.58 | 183.58 | 180.38 | 182.23 | 687,441 | -0.98(-0.53%) |
Nov 02, 2018 | 185.93 | 186.73 | 182.30 | 183.21 | 326,900 | -1.95(-1.05%) |
Nov 01, 2018 | 184.00 | 185.35 | 181.76 | 185.16 | 853,752 | +1.90(+1.04%) |
Oct 31, 2018 | 181.13 | 185.34 | 181.13 | 183.26 | 332,117 | +4.37(+2.44%) |
Oct 30, 2018 | 176.65 | 179.14 | 175.18 | 178.89 | 870,529 | +2.90(+1.65%) |
Oct 29, 2018 | 182.25 | 183.89 | 172.67 | 175.99 | 756,275 | -1.26(-0.71%) |
Oct 26, 2018 | 176.20 | 180.82 | 174.83 | 177.25 | 716,500 | -4.90(-2.69%) |
Oct 25, 2018 | 178.77 | 183.12 | 178.42 | 182.15 | 503,315 | +6.18(+3.51%) |
Oct 24, 2018 | 184.75 | 184.75 | 175.92 | 175.97 | 534,554 | -8.20(-4.45%) |
Oct 23, 2018 | 181.52 | 185.18 | 180.06 | 184.17 | 917,129 | -0.74(-0.40%) |
Oct 22, 2018 | 183.83 | 185.87 | 182.19 | 184.91 | 1,036,809 | +2.03(+1.11%) |
Oct 19, 2018 | 187.62 | 188.34 | 182.80 | 182.88 | 1,079,800 | -3.27(-1.76%) |
Oct 18, 2018 | 190.23 | 190.23 | 184.90 | 186.15 | 749,728 | -5.14(-2.69%) |
Oct 17, 2018 | 191.56 | 191.60 | 189.20 | 191.29 | 474,073 | -0.29(-0.15%) |
Oct 16, 2018 | 188.20 | 192.03 | 187.74 | 191.58 | 1,438,156 | +7.10(+3.85%) |
Oct 15, 2018 | 187.28 | 187.29 | 183.55 | 184.48 | 1,114,669 | -2.80(-1.50%) |
Oct 12, 2018 | 186.51 | 188.16 | 183.62 | 187.28 | 861,600 | +6.44(+3.56%) |
Oct 11, 2018 | 181.04 | 184.97 | 179.87 | 180.84 | 1,995,342 | -1.00(-0.55%) |
Oct 10, 2018 | 190.19 | 190.32 | 181.63 | 181.84 | 1,673,467 | -9.21(-4.82%) |
Oct 09, 2018 | 191.35 | 193.53 | 190.15 | 191.05 | 862,783 | -0.59(-0.31%) |
Oct 08, 2018 | 195.90 | 195.90 | 189.21 | 191.64 | 779,003 | -4.96(-2.52%) |
Oct 05, 2018 | 197.73 | 199.44 | 194.00 | 196.60 | 341,200 | -1.21(-0.61%) |
Oct 04, 2018 | 201.82 | 201.82 | 196.19 | 197.81 | 482,035 | -4.46(-2.20%) |
Oct 03, 2018 | 202.09 | 203.42 | 201.35 | 202.27 | 166,572 | +0.83(+0.41%) |
Oct 02, 2018 | 204.43 | 204.43 | 200.98 | 201.44 | 443,295 | -3.00(-1.47%) |
Oct 01, 2018 | 206.63 | 206.63 | 203.79 | 204.44 | 302,766 | -0.53(-0.26%) |
Sep 28, 2018 | 204.26 | 205.78 | 204.01 | 204.97 | 873,200 | +0.46(+0.22%) |
Sep 27, 2018 | 203.94 | 205.17 | 203.94 | 204.51 | 160,120 | +1.16(+0.57%) |
Sep 26, 2018 | 204.34 | 205.13 | 203.13 | 203.35 | 197,408 | -0.44(-0.22%) |
Sep 25, 2018 | 202.92 | 203.95 | 202.50 | 203.79 | 123,633 | +1.63(+0.81%) |
Sep 24, 2018 | 200.07 | 202.26 | 198.36 | 202.16 | 401,308 | +1.46(+0.73%) |
Sep 21, 2018 | 202.47 | 202.90 | 200.40 | 200.70 | 227,400 | -0.36(-0.18%) |
Sep 20, 2018 | 200.63 | 201.52 | 198.89 | 201.06 | 329,330 | +1.65(+0.83%) |
Sep 19, 2018 | 202.49 | 202.49 | 197.98 | 199.41 | 556,905 | -2.45(-1.21%) |
Sep 18, 2018 | 200.81 | 203.25 | 199.98 | 201.86 | 440,562 | +0.94(+0.47%) |
Sep 17, 2018 | 205.70 | 205.90 | 200.68 | 200.92 | 540,268 | -4.60(-2.24%) |
Sep 14, 2018 | 205.21 | 206.66 | 204.56 | 205.52 | 360,100 | +1.06(+0.52%) |
Sep 13, 2018 | 204.71 | 205.82 | 203.82 | 204.46 | 266,992 | +0.80(+0.39%) |
Sep 12, 2018 | 202.75 | 203.92 | 200.70 | 203.66 | 322,109 | +1.34(+0.66%) |
Sep 11, 2018 | 199.88 | 202.73 | 199.83 | 202.32 | 300,922 | +2.11(+1.05%) |
Sep 10, 2018 | 199.74 | 200.53 | 198.27 | 200.21 | 216,202 | +1.71(+0.86%) |
Sep 07, 2018 | 196.27 | 199.68 | 195.90 | 198.50 | 278,700 | +1.13(+0.57%) |
Sep 06, 2018 | 196.29 | 197.91 | 195.55 | 197.37 | 469,119 | +1.08(+0.55%) |
Sep 05, 2018 | 201.02 | 201.56 | 194.97 | 196.29 | 645,079 | -5.38(-2.67%) |
Sep 04, 2018 | 200.14 | 201.80 | 199.61 | 201.67 | 227,897 | +0.82(+0.41%) |
Aug 31, 2018 | 200.85 | 200.85 | 200.85 | 0 | -0.12(-0.06%) | |
Aug 30, 2018 | 201.68 | 201.99 | 200.69 | 200.97 | 215,901 | -1.92(-0.95%) |
Aug 29, 2018 | 200.52 | 203.25 | 200.52 | 202.89 | 337,708 | +2.32(+1.16%) |
Aug 28, 2018 | 200.38 | 200.77 | 199.41 | 200.57 | 219,520 | +0.78(+0.39%) |
Aug 27, 2018 | 201.24 | 201.39 | 198.79 | 199.79 | 294,747 | -0.07(-0.04%) |
Aug 24, 2018 | 196.35 | 199.88 | 196.35 | 199.86 | 467,900 | +5.12(+2.63%) |
Aug 23, 2018 | 193.81 | 195.70 | 193.65 | 194.74 | 367,633 | +0.93(+0.48%) |
Aug 22, 2018 | 191.78 | 194.00 | 191.77 | 193.81 | 226,887 | +1.99(+1.04%) |
Aug 21, 2018 | 191.89 | 193.26 | 191.77 | 191.82 | 102,012 | +0.59(+0.31%) |
Aug 20, 2018 | 191.06 | 191.63 | 190.10 | 191.23 | 243,372 | +0.51(+0.27%) |
Aug 17, 2018 | 191.19 | 191.25 | 189.30 | 190.72 | 336,800 | -0.68(-0.36%) |
Aug 16, 2018 | 192.20 | 192.45 | 191.13 | 191.40 | 156,535 | +0.88(+0.46%) |
Aug 15, 2018 | 192.29 | 193.27 | 189.11 | 190.52 | 451,308 | -2.73(-1.41%) |
Aug 14, 2018 | 192.31 | 193.42 | 191.15 | 193.25 | 329,225 | +1.39(+0.72%) |
Aug 13, 2018 | 193.52 | 194.41 | 191.66 | 191.86 | 285,471 | -0.90(-0.47%) |
Aug 10, 2018 | 191.71 | 193.65 | 191.21 | 192.76 | 465,800 | +0.09(+0.05%) |
Aug 09, 2018 | 191.62 | 193.81 | 191.62 | 192.67 | 158,561 | +0.87(+0.45%) |
Aug 08, 2018 | 191.69 | 192.04 | 190.46 | 191.80 | 120,469 | +0.41(+0.21%) |
Aug 07, 2018 | 191.90 | 192.52 | 190.80 | 191.39 | 406,872 | +0.54(+0.28%) |
Aug 06, 2018 | 190.04 | 191.00 | 188.95 | 190.85 | 288,283 | +1.33(+0.70%) |
Aug 03, 2018 | 190.48 | 190.94 | 187.83 | 189.52 | 326,700 | -0.23(-0.12%) |
Aug 02, 2018 | 185.20 | 189.90 | 185.20 | 189.75 | 535,406 | +3.16(+1.69%) |
Aug 01, 2018 | 186.16 | 188.09 | 186.13 | 186.59 | 443,521 | +1.07(+0.58%) |
Jul 31, 2018 | 185.26 | 187.05 | 183.41 | 185.52 | 780,417 | +0.64(+0.35%) |
Jul 30, 2018 | 191.26 | 191.26 | 183.55 | 184.88 | 1,224,291 | -6.69(-3.49%) |
Jul 27, 2018 | 196.68 | 196.68 | 189.88 | 191.57 | 733,300 | -5.03(-2.56%) |
Jul 26, 2018 | 196.50 | 197.86 | 195.35 | 196.60 | 644,419 | -0.59(-0.30%) |
Jul 25, 2018 | 194.11 | 197.34 | 194.10 | 197.19 | 162,740 | +3.08(+1.59%) |
Jul 24, 2018 | 197.72 | 197.72 | 193.27 | 194.11 | 311,281 | -2.35(-1.20%) |
Jul 23, 2018 | 195.91 | 196.50 | 194.50 | 196.46 | 176,577 | +0.65(+0.33%) |
Jul 20, 2018 | 196.76 | 197.13 | 195.74 | 195.81 | 296,401 | -0.09(-0.05%) |
Jul 19, 2018 | 196.73 | 196.73 | 195.45 | 195.90 | 338,920 | -1.12(-0.57%) |
Jul 18, 2018 | 196.95 | 197.24 | 195.67 | 197.02 | 158,747 | +0.32(+0.16%) |
Jul 17, 2018 | 194.16 | 196.98 | 193.16 | 196.70 | 279,215 | +1.64(+0.84%) |
Jul 16, 2018 | 196.30 | 196.48 | 194.69 | 195.06 | 236,478 | -1.17(-0.60%) |
Jul 13, 2018 | 196.31 | 196.51 | 194.52 | 196.23 | 291,903 | +0.10(+0.05%) |
Jul 12, 2018 | 192.97 | 196.27 | 192.67 | 196.13 | 498,714 | +5.14(+2.69%) |
Jul 11, 2018 | 188.19 | 191.32 | 188.01 | 190.99 | 250,936 | +1.28(+0.67%) |
Jul 10, 2018 | 190.33 | 190.76 | 189.41 | 189.71 | 176,354 | -0.03(-0.02%) |
Jul 09, 2018 | 189.98 | 190.33 | 187.83 | 189.74 | 250,133 | +0.97(+0.51%) |
Jul 06, 2018 | 186.24 | 189.11 | 186.00 | 188.77 | 129,226 | +2.56(+1.37%) |
Jul 05, 2018 | 185.92 | 186.34 | 184.72 | 186.21 | 287,915 | +1.57(+0.85%) |
Jul 03, 2018 | 184.64 | 184.64 | 184.64 | 0 | -1.19(-0.64%) | |
Jul 02, 2018 | 181.63 | 185.83 | 181.63 | 185.83 | 248,818 | +3.15(+1.72%) |
Jun 29, 2018 | 184.04 | 182.26 | 182.68 | 377,397 | +0.73(+0.40%) | |
Jun 28, 2018 | 179.22 | 182.58 | 178.82 | 181.95 | 454,981 | +3.24(+1.81%) |
Jun 27, 2018 | 183.72 | 184.46 | 178.71 | 178.71 | 314,787 | -4.12(-2.25%) |
Jun 26, 2018 | 182.73 | 184.15 | 182.27 | 182.83 | 169,272 | +0.91(+0.50%) |
Jun 25, 2018 | 184.31 | 184.31 | 180.16 | 181.92 | 695,910 | -3.71(-2.00%) |
Jun 22, 2018 | 188.25 | 188.25 | 184.70 | 185.63 | 773,211 | -3.23(-1.71%) |
Jun 21, 2018 | 191.22 | 191.65 | 188.36 | 188.86 | 206,836 | -2.04(-1.07%) |
Jun 20, 2018 | 191.61 | 192.78 | 190.78 | 190.90 | 225,924 | -0.69(-0.36%) |
Jun 19, 2018 | 190.99 | 191.65 | 188.69 | 191.59 | 217,548 | -1.41(-0.73%) |
Jun 18, 2018 | 190.72 | 193.13 | 189.89 | 193.00 | 279,278 | +1.18(+0.61%) |
Jun 15, 2018 | 192.03 | 192.33 | 191.82 | 138,005 | -0.51(-0.26%) | |
Jun 14, 2018 | 192.03 | 193.77 | 191.81 | 192.33 | 255,740 | +1.04(+0.54%) |
Jun 13, 2018 | 190.94 | 192.47 | 190.70 | 191.29 | 368,395 | +0.72(+0.38%) |
Jun 12, 2018 | 189.32 | 190.75 | 189.29 | 190.57 | 105,335 | +1.93(+1.02%) |
Jun 11, 2018 | 188.43 | 189.09 | 187.98 | 188.64 | 592,997 | +0.52(+0.28%) |
Jun 08, 2018 | 186.28 | 188.24 | 185.77 | 188.12 | 136,435 | +1.35(+0.72%) |
Jun 07, 2018 | 189.99 | 190.19 | 184.84 | 186.77 | 371,740 | -3.22(-1.69%) |
Jun 06, 2018 | 189.99 | 188.60 | 189.99 | 184,217 | +1.23(+0.65%) | |
Jun 05, 2018 | 187.75 | 188.93 | 187.59 | 188.76 | 279,308 | +1.43(+0.76%) |
Jun 04, 2018 | 186.86 | 187.43 | 185.38 | 187.33 | 316,497 | +1.39(+0.75%) |