Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 305.51 | 311.33 | 302.80 | 308.54 | 7,920,524 | +4.88(+1.61%) |
Jun 27, 2019 | 300.17 | 307.90 | 298.95 | 303.66 | 512,663 | +3.52(+1.17%) |
Jun 26, 2019 | 307.58 | 309.21 | 300.00 | 300.14 | 559,707 | -6.12(-2.00%) |
Jun 25, 2019 | 312.39 | 315.81 | 304.69 | 306.25 | 731,383 | -13.42(-4.20%) |
Jun 24, 2019 | 319.12 | 322.11 | 318.20 | 319.67 | 250,824 | -0.06(-0.02%) |
Jun 21, 2019 | 316.92 | 323.88 | 316.23 | 319.73 | 332,943 | +1.65(+0.52%) |
Jun 20, 2019 | 319.88 | 323.48 | 315.02 | 318.08 | 405,229 | -0.03(-0.01%) |
Jun 19, 2019 | 306.49 | 318.43 | 305.53 | 318.11 | 451,387 | +12.32(+4.03%) |
Jun 18, 2019 | 307.42 | 309.55 | 305.19 | 305.78 | 343,364 | +0.05(+0.02%) |
Jun 17, 2019 | 307.55 | 310.11 | 305.35 | 305.74 | 208,418 | -1.49(-0.48%) |
Jun 14, 2019 | 305.05 | 309.95 | 303.99 | 307.22 | 326,692 | +2.28(+0.75%) |
Jun 13, 2019 | 313.55 | 313.55 | 302.03 | 304.94 | 545,494 | -7.31(-2.34%) |
Jun 12, 2019 | 314.16 | 318.69 | 309.22 | 312.24 | 668,598 | -8.36(-2.61%) |
Jun 11, 2019 | 327.54 | 329.24 | 317.65 | 320.61 | 387,296 | -5.67(-1.74%) |
Jun 10, 2019 | 319.86 | 327.69 | 319.86 | 326.28 | 437,737 | +5.08(+1.58%) |
Jun 07, 2019 | 314.04 | 327.90 | 314.04 | 321.20 | 657,760 | +7.44(+2.37%) |
Jun 06, 2019 | 304.10 | 314.28 | 302.18 | 313.76 | 466,481 | +9.66(+3.18%) |
Jun 05, 2019 | 288.48 | 304.26 | 284.27 | 304.10 | 500,659 | +16.97(+5.91%) |
Jun 04, 2019 | 285.01 | 287.46 | 282.22 | 287.13 | 359,403 | +4.70(+1.67%) |
Jun 03, 2019 | 285.71 | 286.62 | 279.84 | 282.43 | 443,312 | -3.46(-1.21%) |
May 31, 2019 | 271.63 | 286.51 | 271.63 | 285.88 | 552,752 | +13.31(+4.88%) |
May 30, 2019 | 270.86 | 277.29 | 269.67 | 272.58 | 221,959 | +2.53(+0.94%) |
May 29, 2019 | 268.78 | 270.97 | 267.83 | 270.05 | 370,175 | +0.24(+0.09%) |
May 28, 2019 | 276.76 | 279.55 | 269.14 | 269.81 | 2,235,929 | -6.96(-2.51%) |
May 24, 2019 | 280.58 | 283.11 | 276.27 | 276.76 | 391,593 | -3.17(-1.13%) |
May 23, 2019 | 278.87 | 282.45 | 276.94 | 279.93 | 332,776 | -0.83(-0.30%) |
May 22, 2019 | 280.89 | 283.07 | 278.89 | 280.77 | 307,627 | +0.43(+0.15%) |
May 21, 2019 | 282.11 | 287.02 | 278.64 | 280.34 | 355,795 | -1.49(-0.53%) |
May 20, 2019 | 278.93 | 282.73 | 278.93 | 281.82 | 253,036 | +1.36(+0.49%) |
May 17, 2019 | 276.37 | 281.33 | 275.80 | 280.46 | 489,726 | +2.63(+0.95%) |
May 16, 2019 | 276.93 | 279.07 | 276.40 | 277.83 | 278,904 | +2.33(+0.85%) |
May 15, 2019 | 274.63 | 279.14 | 273.95 | 275.50 | 322,351 | -0.38(-0.14%) |
May 14, 2019 | 270.88 | 277.93 | 270.88 | 275.87 | 449,788 | +5.51(+2.04%) |
May 13, 2019 | 266.08 | 270.68 | 264.86 | 270.36 | 282,845 | +0.67(+0.25%) |
May 10, 2019 | 265.98 | 270.55 | 264.72 | 269.69 | 286,689 | +2.83(+1.06%) |
May 09, 2019 | 267.47 | 269.12 | 264.09 | 266.86 | 295,064 | -2.71(-1.00%) |
May 08, 2019 | 268.75 | 271.37 | 267.65 | 269.57 | 263,718 | +0.91(+0.34%) |
May 07, 2019 | 277.04 | 280.12 | 268.56 | 268.65 | 391,303 | -9.66(-3.47%) |
May 06, 2019 | 271.11 | 281.64 | 271.11 | 278.31 | 421,154 | +4.21(+1.53%) |
May 03, 2019 | 271.97 | 276.41 | 271.36 | 274.10 | 260,791 | +3.01(+1.11%) |
May 02, 2019 | 270.62 | 272.60 | 268.63 | 271.10 | 276,598 | +0.83(+0.31%) |
May 01, 2019 | 267.59 | 271.87 | 266.00 | 270.26 | 292,117 | +3.56(+1.33%) |
Apr 30, 2019 | 265.16 | 268.22 | 263.09 | 266.71 | 259,370 | +1.94(+0.73%) |
Apr 29, 2019 | 261.06 | 266.48 | 259.67 | 264.76 | 374,784 | +6.34(+2.45%) |
Apr 26, 2019 | 252.68 | 259.46 | 252.68 | 258.42 | 291,576 | +4.04(+1.59%) |
Apr 25, 2019 | 252.03 | 255.69 | 249.92 | 254.37 | 220,606 | +1.03(+0.41%) |
Apr 24, 2019 | 252.35 | 255.75 | 245.89 | 253.34 | 420,590 | +1.80(+0.72%) |
Apr 23, 2019 | 251.98 | 252.51 | 249.75 | 251.54 | 589,479 | +0.36(+0.14%) |
Apr 22, 2019 | 252.61 | 253.35 | 250.58 | 251.18 | 354,162 | -1.72(-0.68%) |
Apr 18, 2019 | 250.98 | 253.29 | 250.59 | 252.90 | 488,396 | +1.62(+0.64%) |
Apr 17, 2019 | 252.89 | 253.85 | 250.33 | 251.28 | 296,029 | -0.66(-0.26%) |
Apr 16, 2019 | 251.47 | 253.60 | 249.96 | 251.94 | 653,129 | +1.13(+0.45%) |
Apr 15, 2019 | 249.46 | 251.23 | 248.94 | 250.81 | 329,690 | +1.81(+0.73%) |
Apr 12, 2019 | 247.47 | 249.33 | 246.75 | 249.00 | 218,526 | +2.52(+1.02%) |
Apr 11, 2019 | 248.55 | 249.32 | 245.96 | 246.48 | 288,813 | -1.19(-0.48%) |
Apr 10, 2019 | 248.97 | 249.10 | 247.03 | 247.67 | 222,744 | -0.51(-0.20%) |
Apr 09, 2019 | 246.39 | 249.69 | 246.19 | 248.17 | 199,893 | +0.81(+0.33%) |
Apr 08, 2019 | 243.29 | 247.62 | 241.18 | 247.36 | 230,188 | +4.07(+1.67%) |
Apr 05, 2019 | 238.04 | 243.51 | 237.91 | 243.29 | 200,680 | +5.25(+2.21%) |
Apr 04, 2019 | 236.85 | 238.55 | 231.05 | 238.04 | 316,407 | +1.66(+0.70%) |
Apr 03, 2019 | 239.71 | 244.88 | 235.13 | 236.38 | 256,683 | -1.93(-0.81%) |
Apr 02, 2019 | 237.15 | 239.15 | 235.55 | 238.30 | 257,495 | +1.89(+0.80%) |
Apr 01, 2019 | 237.77 | 239.03 | 234.37 | 236.42 | 204,819 | +0.61(+0.26%) |
Mar 29, 2019 | 237.64 | 237.94 | 235.45 | 235.80 | 196,610 | -0.42(-0.18%) |
Mar 28, 2019 | 235.27 | 239.50 | 234.06 | 236.22 | 174,347 | +1.38(+0.59%) |
Mar 27, 2019 | 233.82 | 235.83 | 232.76 | 234.84 | 156,540 | +1.34(+0.57%) |
Mar 26, 2019 | 230.72 | 234.30 | 229.19 | 233.50 | 197,260 | +4.37(+1.91%) |
Mar 25, 2019 | 228.83 | 229.97 | 227.21 | 229.13 | 196,974 | +0.75(+0.33%) |
Mar 22, 2019 | 229.00 | 230.84 | 227.28 | 228.39 | 187,844 | -1.74(-0.76%) |
Mar 21, 2019 | 226.69 | 231.25 | 226.63 | 230.13 | 282,036 | +2.82(+1.24%) |
Mar 20, 2019 | 225.85 | 229.56 | 225.85 | 227.31 | 243,737 | +1.53(+0.68%) |
Mar 19, 2019 | 228.51 | 228.51 | 225.17 | 225.78 | 191,916 | -1.94(-0.85%) |
Mar 18, 2019 | 224.31 | 227.97 | 224.31 | 227.72 | 236,994 | +4.03(+1.80%) |
Mar 15, 2019 | 222.01 | 224.82 | 220.84 | 223.69 | 361,183 | +1.56(+0.70%) |
Mar 14, 2019 | 221.01 | 222.75 | 219.67 | 222.13 | 203,521 | +1.28(+0.58%) |
Mar 13, 2019 | 221.09 | 224.06 | 219.66 | 220.84 | 371,328 | +0.66(+0.30%) |
Mar 12, 2019 | 217.68 | 222.22 | 216.32 | 220.18 | 269,163 | +2.51(+1.15%) |
Mar 11, 2019 | 216.86 | 219.54 | 214.16 | 217.67 | 303,820 | +1.43(+0.66%) |
Mar 08, 2019 | 215.22 | 216.96 | 213.03 | 216.25 | 322,884 | +0.22(+0.10%) |
Mar 07, 2019 | 221.00 | 224.96 | 215.35 | 216.03 | 279,470 | -4.87(-2.20%) |
Mar 06, 2019 | 224.71 | 225.20 | 218.88 | 220.89 | 291,655 | -3.26(-1.45%) |
Mar 05, 2019 | 227.41 | 228.66 | 224.05 | 224.15 | 297,286 | -3.49(-1.53%) |
Mar 04, 2019 | 232.81 | 232.81 | 227.17 | 227.64 | 261,385 | -5.30(-2.27%) |
Mar 01, 2019 | 226.57 | 234.34 | 226.20 | 232.94 | 386,647 | -0.76(-0.32%) |
Feb 28, 2019 | 234.70 | 235.86 | 232.48 | 233.69 | 333,925 | -0.59(-0.25%) |
Feb 27, 2019 | 230.43 | 235.75 | 229.93 | 234.29 | 294,850 | +3.88(+1.68%) |
Feb 26, 2019 | 230.67 | 232.36 | 229.82 | 230.41 | 281,168 | -0.90(-0.39%) |
Feb 25, 2019 | 229.71 | 232.08 | 229.05 | 231.31 | 201,811 | +2.32(+1.01%) |
Feb 22, 2019 | 225.22 | 229.51 | 224.21 | 228.99 | 234,284 | +3.65(+1.62%) |
Feb 21, 2019 | 224.09 | 225.66 | 221.71 | 225.34 | 180,405 | +1.52(+0.68%) |
Feb 20, 2019 | 222.94 | 224.63 | 221.05 | 223.82 | 206,176 | +0.99(+0.44%) |
Feb 19, 2019 | 219.14 | 224.57 | 218.76 | 222.83 | 296,300 | +2.90(+1.32%) |
Feb 15, 2019 | 217.92 | 220.29 | 215.48 | 219.93 | 399,483 | +2.64(+1.21%) |
Feb 14, 2019 | 217.77 | 218.48 | 212.95 | 217.29 | 231,273 | -1.41(-0.64%) |
Feb 13, 2019 | 217.13 | 219.21 | 216.66 | 218.70 | 194,093 | +2.70(+1.25%) |
Feb 12, 2019 | 214.77 | 216.62 | 210.25 | 216.00 | 248,789 | +2.26(+1.06%) |
Feb 11, 2019 | 211.31 | 214.71 | 211.05 | 213.74 | 210,279 | +2.76(+1.31%) |
Feb 08, 2019 | 210.82 | 212.81 | 206.61 | 210.97 | 242,350 | +0.15(+0.07%) |
Feb 07, 2019 | 208.31 | 211.33 | 206.74 | 210.82 | 268,552 | +1.60(+0.76%) |
Feb 06, 2019 | 208.50 | 210.98 | 207.80 | 209.22 | 166,496 | +0.19(+0.09%) |
Feb 05, 2019 | 206.14 | 209.07 | 205.35 | 209.03 | 189,663 | +2.11(+1.02%) |
Feb 04, 2019 | 203.20 | 208.10 | 199.97 | 206.92 | 201,832 | +2.69(+1.32%) |
Feb 01, 2019 | 208.79 | 208.79 | 202.98 | 204.23 | 282,934 | -1.10(-0.54%) |
Jan 31, 2019 | 200.40 | 205.63 | 200.40 | 205.33 | 256,314 | +4.35(+2.16%) |
Jan 30, 2019 | 202.70 | 207.43 | 198.05 | 200.98 | 450,592 | -3.14(-1.54%) |
Jan 29, 2019 | 208.75 | 208.86 | 203.77 | 204.12 | 303,196 | -4.59(-2.20%) |
Jan 28, 2019 | 209.08 | 210.44 | 207.77 | 208.71 | 166,627 | -1.10(-0.52%) |
Jan 25, 2019 | 209.82 | 212.06 | 208.86 | 209.81 | 194,759 | +0.67(+0.32%) |
Jan 24, 2019 | 210.09 | 212.63 | 208.71 | 209.14 | 220,615 | -1.01(-0.48%) |
Jan 23, 2019 | 209.59 | 211.68 | 208.42 | 210.15 | 144,304 | +1.44(+0.69%) |
Jan 22, 2019 | 209.07 | 211.57 | 207.00 | 208.71 | 262,524 | -0.84(-0.40%) |
Jan 18, 2019 | 207.33 | 211.28 | 205.02 | 209.55 | 162,648 | +3.05(+1.48%) |
Jan 17, 2019 | 206.52 | 209.69 | 205.78 | 206.50 | 365,011 | -0.25(-0.12%) |
Jan 16, 2019 | 202.51 | 207.71 | 202.51 | 206.75 | 255,790 | +5.13(+2.55%) |
Jan 15, 2019 | 199.24 | 203.80 | 198.02 | 201.61 | 413,398 | +3.16(+1.59%) |
Jan 14, 2019 | 201.90 | 203.54 | 197.70 | 198.46 | 262,334 | -4.79(-2.36%) |
Jan 11, 2019 | 202.69 | 204.74 | 201.50 | 203.25 | 253,333 | -0.08(-0.04%) |
Jan 10, 2019 | 203.00 | 205.08 | 200.83 | 203.32 | 391,562 | -0.45(-0.22%) |
Jan 09, 2019 | 208.37 | 209.18 | 203.37 | 203.77 | 247,994 | -3.39(-1.64%) |
Jan 08, 2019 | 208.50 | 210.07 | 206.22 | 207.17 | 380,253 | -0.16(-0.08%) |
Jan 07, 2019 | 205.07 | 209.75 | 200.30 | 207.33 | 377,754 | +2.45(+1.19%) |
Jan 04, 2019 | 200.87 | 205.41 | 198.94 | 204.88 | 427,800 | +6.25(+3.15%) |
Jan 03, 2019 | 199.41 | 201.53 | 197.82 | 198.63 | 178,399 | -1.39(-0.69%) |
Jan 02, 2019 | 200.07 | 202.95 | 198.45 | 200.02 | 228,665 | -2.01(-0.99%) |
Dec 31, 2018 | 199.46 | 202.03 | 197.54 | 202.02 | 163,798 | +3.59(+1.81%) |
Dec 28, 2018 | 197.16 | 202.37 | 196.18 | 198.43 | 154,071 | +1.63(+0.83%) |
Dec 27, 2018 | 194.32 | 197.58 | 191.45 | 196.80 | 210,194 | +1.32(+0.67%) |
Dec 26, 2018 | 190.82 | 195.73 | 190.29 | 195.48 | 228,169 | +4.91(+2.58%) |
Dec 24, 2018 | 195.11 | 195.64 | 190.48 | 190.57 | 160,974 | -5.28(-2.69%) |
Dec 21, 2018 | 201.07 | 203.79 | 195.61 | 195.85 | 421,629 | -4.33(-2.16%) |
Dec 20, 2018 | 202.51 | 205.25 | 199.71 | 200.18 | 361,737 | -3.51(-1.72%) |
Dec 19, 2018 | 203.88 | 210.98 | 201.76 | 203.69 | 266,075 | -0.31(-0.15%) |
Dec 18, 2018 | 210.21 | 210.68 | 203.55 | 203.99 | 314,998 | -5.73(-2.73%) |
Dec 17, 2018 | 215.95 | 216.20 | 209.07 | 209.72 | 246,994 | -6.83(-3.15%) |
Dec 14, 2018 | 218.43 | 219.30 | 215.10 | 216.55 | 262,851 | -2.72(-1.24%) |
Dec 13, 2018 | 218.50 | 221.16 | 215.38 | 219.26 | 244,406 | +1.02(+0.47%) |
Dec 12, 2018 | 220.14 | 220.79 | 212.02 | 218.24 | 233,874 | -0.40(-0.18%) |
Dec 11, 2018 | 217.12 | 220.27 | 217.12 | 218.64 | 341,977 | +2.19(+1.01%) |
Dec 10, 2018 | 213.76 | 217.97 | 212.72 | 216.45 | 317,594 | +1.60(+0.74%) |
Dec 07, 2018 | 211.46 | 215.20 | 210.86 | 214.85 | 386,485 | +2.70(+1.27%) |
Dec 06, 2018 | 211.64 | 214.24 | 207.57 | 212.16 | 527,409 | -0.08(-0.04%) |
Dec 04, 2018 | 210.31 | 214.99 | 210.03 | 212.23 | 471,522 | +2.58(+1.23%) |
Dec 03, 2018 | 203.52 | 210.00 | 203.21 | 209.65 | 307,794 | +1.49(+0.72%) |
Nov 30, 2018 | 206.06 | 210.03 | 205.59 | 208.16 | 350,399 | +2.56(+1.25%) |
Nov 29, 2018 | 205.55 | 207.72 | 201.84 | 205.60 | 216,239 | -0.91(-0.44%) |
Nov 28, 2018 | 209.16 | 210.89 | 205.41 | 206.51 | 152,841 | -1.75(-0.84%) |
Nov 27, 2018 | 204.57 | 208.91 | 204.38 | 208.26 | 165,797 | +2.60(+1.26%) |
Nov 26, 2018 | 205.47 | 208.99 | 204.23 | 205.66 | 104,452 | +1.54(+0.75%) |
Nov 23, 2018 | 203.84 | 206.44 | 203.61 | 204.12 | 54,181 | -1.33(-0.65%) |
Nov 21, 2018 | 205.45 | 205.45 | 205.45 | 0 | -2.05(-0.99%) | |
Nov 20, 2018 | 203.57 | 210.27 | 201.09 | 207.49 | 313,202 | +2.27(+1.11%) |
Nov 19, 2018 | 203.93 | 208.10 | 202.70 | 205.22 | 244,528 | +1.13(+0.55%) |
Nov 16, 2018 | 199.13 | 204.56 | 199.13 | 204.09 | 100,412 | +3.29(+1.64%) |
Nov 15, 2018 | 200.38 | 201.57 | 196.71 | 200.80 | 160,831 | -0.06(-0.03%) |
Nov 14, 2018 | 200.02 | 202.07 | 200.02 | 200.86 | 193,799 | +2.20(+1.11%) |
Nov 13, 2018 | 198.86 | 200.39 | 197.00 | 198.66 | 215,903 | +0.37(+0.19%) |
Nov 12, 2018 | 199.06 | 200.77 | 196.93 | 198.28 | 204,794 | -1.03(-0.52%) |
Nov 09, 2018 | 197.06 | 199.91 | 196.16 | 199.32 | 153,548 | +2.16(+1.10%) |
Nov 08, 2018 | 198.68 | 199.63 | 194.62 | 197.16 | 228,446 | -1.78(-0.89%) |
Nov 07, 2018 | 199.00 | 200.02 | 196.69 | 198.94 | 292,151 | +0.78(+0.40%) |
Nov 06, 2018 | 197.31 | 200.78 | 194.38 | 198.15 | 255,420 | +0.56(+0.29%) |
Nov 05, 2018 | 198.46 | 200.32 | 196.92 | 197.59 | 269,344 | -6.39(-3.13%) |
Nov 02, 2018 | 199.98 | 205.45 | 198.40 | 203.98 | 290,426 | +4.96(+2.49%) |
Nov 01, 2018 | 200.97 | 202.90 | 198.47 | 199.02 | 235,262 | -1.03(-0.52%) |
Oct 31, 2018 | 207.73 | 209.60 | 199.50 | 200.05 | 315,668 | -7.24(-3.49%) |
Oct 30, 2018 | 200.35 | 207.43 | 200.35 | 207.29 | 366,268 | +7.84(+3.93%) |
Oct 29, 2018 | 200.42 | 202.60 | 197.05 | 199.45 | 305,197 | +1.22(+0.62%) |
Oct 26, 2018 | 199.26 | 201.38 | 195.66 | 198.23 | 295,248 | -2.76(-1.37%) |
Oct 25, 2018 | 202.32 | 203.85 | 197.50 | 200.98 | 295,137 | +1.64(+0.82%) |
Oct 24, 2018 | 190.58 | 202.57 | 184.50 | 199.34 | 781,757 | +15.32(+8.33%) |
Oct 23, 2018 | 185.00 | 186.60 | 180.98 | 184.02 | 367,569 | -3.31(-1.77%) |
Oct 22, 2018 | 188.78 | 190.46 | 187.23 | 187.33 | 196,465 | -1.04(-0.55%) |
Oct 19, 2018 | 185.56 | 188.67 | 185.56 | 188.37 | 202,910 | +2.59(+1.39%) |
Oct 18, 2018 | 187.17 | 189.41 | 184.77 | 185.78 | 168,241 | -1.29(-0.69%) |
Oct 17, 2018 | 184.16 | 188.43 | 183.03 | 187.07 | 162,621 | +2.36(+1.28%) |
Oct 16, 2018 | 181.40 | 185.00 | 180.95 | 184.72 | 247,741 | +3.69(+2.04%) |
Oct 15, 2018 | 178.40 | 182.95 | 177.51 | 181.02 | 139,809 | +2.13(+1.19%) |
Oct 12, 2018 | 179.23 | 179.66 | 176.22 | 178.90 | 198,089 | +2.19(+1.24%) |
Oct 11, 2018 | 177.43 | 180.27 | 174.59 | 176.70 | 304,434 | -1.54(-0.86%) |
Oct 10, 2018 | 179.87 | 180.54 | 176.81 | 178.24 | 232,613 | -1.79(-1.00%) |
Oct 09, 2018 | 177.37 | 181.21 | 176.71 | 180.03 | 154,426 | +2.51(+1.41%) |
Oct 08, 2018 | 180.10 | 180.46 | 176.43 | 177.52 | 246,269 | -3.32(-1.84%) |
Oct 05, 2018 | 183.33 | 184.19 | 180.24 | 180.84 | 194,735 | -1.90(-1.04%) |
Oct 04, 2018 | 175.67 | 182.94 | 174.49 | 182.74 | 512,190 | +8.01(+4.58%) |
Oct 03, 2018 | 169.92 | 175.49 | 169.01 | 174.74 | 348,647 | +4.81(+2.83%) |
Oct 02, 2018 | 166.31 | 171.44 | 164.19 | 169.93 | 423,090 | +4.02(+2.42%) |
Oct 01, 2018 | 169.63 | 169.78 | 165.06 | 165.91 | 346,583 | -4.39(-2.58%) |
Sep 28, 2018 | 169.52 | 171.62 | 169.02 | 170.30 | 267,997 | +0.31(+0.18%) |
Sep 27, 2018 | 170.97 | 172.52 | 169.09 | 169.99 | 215,857 | -0.97(-0.57%) |
Sep 26, 2018 | 173.65 | 174.58 | 170.87 | 170.97 | 210,861 | -2.32(-1.34%) |
Sep 25, 2018 | 175.36 | 176.68 | 172.26 | 173.29 | 229,297 | -2.44(-1.39%) |
Sep 24, 2018 | 172.93 | 176.25 | 172.29 | 175.73 | 212,024 | +2.21(+1.28%) |
Sep 21, 2018 | 175.17 | 176.02 | 172.32 | 173.51 | 297,344 | -1.32(-0.75%) |
Sep 20, 2018 | 174.56 | 175.77 | 172.47 | 174.83 | 140,256 | +0.59(+0.34%) |
Sep 19, 2018 | 173.80 | 175.63 | 173.64 | 174.24 | 120,342 | +0.94(+0.54%) |
Sep 18, 2018 | 170.04 | 173.68 | 169.60 | 173.31 | 123,536 | +1.77(+1.03%) |
Sep 17, 2018 | 175.09 | 176.27 | 171.13 | 171.54 | 197,209 | -3.49(-2.00%) |
Sep 14, 2018 | 175.27 | 177.50 | 174.80 | 175.03 | 161,301 | +0.14(+0.08%) |
Sep 13, 2018 | 175.64 | 176.92 | 173.49 | 174.89 | 96,180 | -0.75(-0.43%) |
Sep 12, 2018 | 174.30 | 175.98 | 171.77 | 175.64 | 165,420 | -0.27(-0.15%) |
Sep 11, 2018 | 174.11 | 176.52 | 173.15 | 175.91 | 145,367 | +1.32(+0.75%) |
Sep 10, 2018 | 178.77 | 178.77 | 174.02 | 174.59 | 147,454 | -3.79(-2.12%) |
Sep 07, 2018 | 174.92 | 178.93 | 173.68 | 178.38 | 249,865 | +2.66(+1.51%) |
Sep 06, 2018 | 181.74 | 181.74 | 174.33 | 175.72 | 434,239 | -6.70(-3.67%) |
Sep 05, 2018 | 185.43 | 186.56 | 181.39 | 182.42 | 202,523 | -3.04(-1.64%) |
Sep 04, 2018 | 181.00 | 185.54 | 180.29 | 185.46 | 187,660 | +4.35(+2.40%) |
Aug 31, 2018 | 181.11 | 181.11 | 181.11 | 0 | -0.15(-0.08%) | |
Aug 30, 2018 | 181.06 | 181.88 | 180.20 | 181.26 | 126,604 | -0.06(-0.03%) |
Aug 29, 2018 | 179.69 | 181.60 | 179.35 | 181.32 | 153,337 | +1.45(+0.81%) |
Aug 28, 2018 | 179.12 | 180.60 | 178.90 | 179.87 | 108,449 | +1.24(+0.69%) |
Aug 27, 2018 | 179.52 | 180.86 | 177.57 | 178.63 | 267,327 | -0.15(-0.09%) |
Aug 24, 2018 | 181.02 | 181.05 | 178.38 | 178.78 | 243,576 | -1.72(-0.95%) |
Aug 23, 2018 | 182.03 | 182.59 | 180.23 | 180.50 | 111,345 | -1.49(-0.82%) |
Aug 22, 2018 | 181.27 | 182.68 | 180.09 | 181.99 | 78,680 | +0.07(+0.04%) |
Aug 21, 2018 | 180.99 | 183.18 | 180.53 | 181.92 | 133,774 | +0.62(+0.34%) |
Aug 20, 2018 | 180.16 | 181.75 | 179.89 | 181.30 | 83,382 | +0.90(+0.50%) |
Aug 17, 2018 | 179.46 | 180.67 | 178.31 | 180.40 | 94,118 | +1.06(+0.59%) |
Aug 16, 2018 | 179.08 | 180.46 | 178.83 | 179.34 | 107,679 | +0.70(+0.39%) |
Aug 15, 2018 | 177.35 | 179.31 | 177.12 | 178.65 | 152,763 | +0.76(+0.43%) |
Aug 14, 2018 | 178.01 | 178.72 | 177.32 | 177.88 | 141,384 | +0.46(+0.26%) |
Aug 13, 2018 | 177.72 | 179.12 | 177.23 | 177.43 | 135,379 | -0.49(-0.27%) |
Aug 10, 2018 | 176.76 | 178.90 | 176.08 | 177.91 | 119,587 | +0.47(+0.26%) |
Aug 09, 2018 | 177.70 | 180.74 | 177.26 | 177.45 | 166,942 | -0.24(-0.13%) |
Aug 08, 2018 | 180.37 | 180.53 | 177.07 | 177.68 | 262,607 | -2.66(-1.48%) |
Aug 07, 2018 | 180.13 | 181.19 | 179.94 | 180.35 | 130,457 | -0.23(-0.13%) |
Aug 06, 2018 | 180.16 | 181.39 | 179.41 | 180.57 | 214,098 | +0.04(+0.02%) |
Aug 03, 2018 | 182.80 | 182.80 | 178.36 | 180.54 | 191,807 | -1.11(-0.61%) |
Aug 02, 2018 | 183.70 | 186.02 | 181.13 | 181.65 | 300,330 | -2.59(-1.41%) |
Aug 01, 2018 | 183.82 | 188.47 | 182.74 | 184.24 | 222,807 | -0.23(-0.12%) |
Jul 31, 2018 | 183.19 | 184.94 | 180.40 | 184.47 | 313,727 | +1.48(+0.81%) |
Jul 30, 2018 | 189.16 | 189.77 | 179.65 | 182.98 | 237,234 | -6.08(-3.22%) |
Jul 27, 2018 | 190.54 | 191.81 | 188.30 | 189.07 | 179,307 | -1.69(-0.88%) |
Jul 26, 2018 | 192.68 | 195.10 | 190.35 | 190.75 | 246,883 | -2.42(-1.25%) |
Jul 25, 2018 | 190.45 | 200.42 | 190.45 | 193.17 | 676,264 | -6.37(-3.19%) |
Jul 24, 2018 | 201.16 | 201.77 | 198.97 | 199.54 | 561,712 | -0.87(-0.43%) |
Jul 23, 2018 | 201.53 | 199.06 | 200.41 | 214,683 | +0.28(+0.14%) | |
Jul 20, 2018 | 198.21 | 200.40 | 197.31 | 200.13 | 270,354 | +1.25(+0.63%) |
Jul 19, 2018 | 198.71 | 200.78 | 197.17 | 198.88 | 126,459 | -0.81(-0.41%) |
Jul 18, 2018 | 198.23 | 200.79 | 196.24 | 199.69 | 191,432 | +2.07(+1.05%) |
Jul 17, 2018 | 196.33 | 199.23 | 195.74 | 197.62 | 203,039 | +1.53(+0.78%) |
Jul 16, 2018 | 195.71 | 197.32 | 194.83 | 196.09 | 131,612 | +0.11(+0.06%) |
Jul 13, 2018 | 197.37 | 198.92 | 194.32 | 195.98 | 191,013 | -0.69(-0.35%) |
Jul 12, 2018 | 194.60 | 197.32 | 193.23 | 196.67 | 181,269 | +2.36(+1.22%) |
Jul 11, 2018 | 191.55 | 195.06 | 190.79 | 194.31 | 240,521 | +2.36(+1.23%) |
Jul 10, 2018 | 193.71 | 194.47 | 190.40 | 191.95 | 175,796 | -1.11(-0.58%) |
Jul 09, 2018 | 193.63 | 193.92 | 192.77 | 193.06 | 182,192 | +0.24(+0.12%) |
Jul 06, 2018 | 190.09 | 194.38 | 190.09 | 192.83 | 151,523 | +2.63(+1.38%) |
Jul 05, 2018 | 190.00 | 190.59 | 187.12 | 190.20 | 197,504 | +0.18(+0.10%) |
Jul 03, 2018 | 190.02 | 190.02 | 190.02 | 0 | -1.07(-0.56%) |