Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 228.13 | 229.83 | 222.80 | 224.24 | 369,745 | -4.59(-2.01%) |
Jul 30, 2019 | 234.77 | 236.71 | 227.94 | 228.83 | 634,082 | -4.65(-1.99%) |
Jul 29, 2019 | 235.81 | 236.65 | 232.60 | 233.47 | 299,443 | -2.47(-1.05%) |
Jul 26, 2019 | 232.27 | 235.96 | 231.35 | 235.95 | 229,439 | +3.64(+1.57%) |
Jul 25, 2019 | 231.51 | 234.07 | 231.45 | 232.31 | 231,109 | +0.47(+0.20%) |
Jul 24, 2019 | 230.51 | 232.53 | 230.25 | 231.84 | 216,606 | +1.63(+0.71%) |
Jul 23, 2019 | 230.30 | 231.20 | 228.49 | 230.21 | 169,647 | -0.18(-0.08%) |
Jul 22, 2019 | 229.38 | 231.35 | 228.84 | 230.39 | 215,498 | +1.27(+0.56%) |
Jul 19, 2019 | 229.88 | 231.32 | 227.39 | 229.12 | 314,572 | -0.05(-0.02%) |
Jul 18, 2019 | 228.65 | 230.08 | 227.63 | 229.17 | 235,464 | +0.77(+0.34%) |
Jul 17, 2019 | 231.44 | 231.44 | 227.07 | 228.39 | 426,139 | -3.69(-1.59%) |
Jul 16, 2019 | 234.87 | 235.21 | 230.78 | 232.08 | 330,480 | -2.75(-1.17%) |
Jul 15, 2019 | 234.70 | 236.85 | 233.77 | 234.84 | 236,963 | +0.53(+0.22%) |
Jul 12, 2019 | 234.02 | 234.80 | 232.47 | 234.31 | 172,904 | +0.76(+0.33%) |
Jul 11, 2019 | 234.90 | 236.03 | 232.41 | 233.55 | 224,979 | -1.26(-0.54%) |
Jul 10, 2019 | 234.29 | 236.40 | 233.54 | 234.81 | 258,506 | +0.80(+0.34%) |
Jul 09, 2019 | 231.31 | 234.08 | 230.94 | 234.01 | 352,029 | +2.62(+1.13%) |
Jul 08, 2019 | 230.78 | 232.18 | 230.22 | 231.39 | 242,194 | +0.00(+0.00%) |
Jul 05, 2019 | 231.42 | 231.92 | 229.51 | 231.39 | 189,953 | -0.41(-0.18%) |
Jul 03, 2019 | 228.90 | 232.17 | 228.90 | 231.80 | 208,541 | +3.47(+1.52%) |
Jul 02, 2019 | 228.74 | 230.00 | 226.81 | 228.33 | 243,314 | +0.60(+0.26%) |
Jul 01, 2019 | 225.16 | 227.87 | 224.82 | 227.73 | 369,223 | +3.00(+1.33%) |
Jun 28, 2019 | 222.87 | 226.26 | 222.52 | 224.73 | 483,517 | +2.56(+1.15%) |
Jun 27, 2019 | 220.45 | 223.39 | 219.80 | 222.16 | 351,984 | +1.30(+0.59%) |
Jun 26, 2019 | 228.77 | 229.46 | 220.48 | 220.87 | 434,428 | -7.62(-3.33%) |
Jun 25, 2019 | 228.95 | 229.78 | 228.06 | 228.48 | 291,268 | -0.18(-0.08%) |
Jun 24, 2019 | 227.88 | 231.29 | 227.35 | 228.67 | 224,832 | +1.24(+0.54%) |
Jun 21, 2019 | 230.19 | 230.23 | 227.21 | 227.43 | 434,571 | -2.19(-0.95%) |
Jun 20, 2019 | 228.91 | 230.00 | 226.48 | 229.62 | 259,436 | +0.55(+0.24%) |
Jun 19, 2019 | 227.96 | 229.33 | 227.15 | 229.07 | 248,750 | +1.66(+0.73%) |
Jun 18, 2019 | 227.97 | 228.83 | 226.69 | 227.42 | 300,713 | -0.02(-0.01%) |
Jun 17, 2019 | 228.80 | 229.51 | 227.22 | 227.44 | 261,103 | -0.81(-0.35%) |
Jun 14, 2019 | 228.01 | 228.79 | 227.11 | 228.25 | 269,916 | +0.85(+0.38%) |
Jun 13, 2019 | 227.76 | 228.96 | 225.94 | 227.39 | 311,110 | -0.15(-0.07%) |
Jun 12, 2019 | 226.57 | 228.13 | 225.81 | 227.55 | 272,241 | +1.12(+0.49%) |
Jun 11, 2019 | 230.25 | 230.61 | 224.52 | 226.43 | 356,728 | -2.84(-1.24%) |
Jun 10, 2019 | 230.15 | 230.75 | 228.54 | 229.27 | 342,860 | -0.44(-0.19%) |
Jun 07, 2019 | 230.59 | 231.45 | 229.32 | 229.70 | 276,845 | -0.24(-0.10%) |
Jun 06, 2019 | 229.79 | 231.07 | 228.30 | 229.94 | 452,131 | -0.36(-0.16%) |
Jun 05, 2019 | 226.22 | 230.54 | 224.92 | 230.30 | 323,788 | +4.58(+2.03%) |
Jun 04, 2019 | 229.02 | 229.32 | 224.67 | 225.72 | 434,721 | -3.33(-1.45%) |
Jun 03, 2019 | 224.97 | 229.27 | 224.29 | 229.05 | 493,457 | +3.88(+1.72%) |
May 31, 2019 | 222.83 | 226.26 | 221.95 | 225.16 | 375,396 | +2.04(+0.91%) |
May 30, 2019 | 222.67 | 223.76 | 221.84 | 223.13 | 319,030 | +0.72(+0.32%) |
May 29, 2019 | 221.97 | 222.72 | 219.62 | 222.41 | 443,929 | +0.52(+0.23%) |
May 28, 2019 | 225.86 | 226.98 | 221.63 | 221.89 | 1,164,702 | -4.05(-1.79%) |
May 24, 2019 | 227.90 | 228.72 | 225.35 | 225.94 | 353,398 | -1.53(-0.67%) |
May 23, 2019 | 225.49 | 227.56 | 224.18 | 227.47 | 409,380 | +1.15(+0.51%) |
May 22, 2019 | 224.81 | 226.42 | 224.18 | 226.32 | 409,455 | +0.90(+0.40%) |
May 21, 2019 | 226.26 | 228.49 | 223.90 | 225.41 | 441,781 | -0.16(-0.07%) |
May 20, 2019 | 224.45 | 227.35 | 223.41 | 225.58 | 474,060 | +1.13(+0.50%) |
May 17, 2019 | 224.26 | 225.78 | 223.49 | 224.45 | 1,103,333 | -1.05(-0.47%) |
May 16, 2019 | 224.81 | 227.53 | 224.81 | 225.50 | 471,836 | +1.05(+0.47%) |
May 15, 2019 | 223.54 | 225.71 | 222.58 | 224.45 | 329,480 | -0.17(-0.08%) |
May 14, 2019 | 222.65 | 226.02 | 222.65 | 224.62 | 373,307 | +1.71(+0.77%) |
May 13, 2019 | 222.05 | 224.16 | 220.95 | 222.91 | 411,827 | -1.97(-0.88%) |
May 10, 2019 | 221.12 | 225.07 | 221.12 | 224.88 | 316,012 | +2.78(+1.25%) |
May 09, 2019 | 218.18 | 222.93 | 216.53 | 222.10 | 379,197 | +3.41(+1.56%) |
May 08, 2019 | 223.37 | 225.15 | 218.46 | 218.69 | 633,222 | -4.52(-2.03%) |
May 07, 2019 | 216.63 | 225.61 | 216.19 | 223.21 | 661,699 | +8.23(+3.83%) |
May 06, 2019 | 213.37 | 216.50 | 213.37 | 214.98 | 327,382 | -0.79(-0.36%) |
May 03, 2019 | 214.74 | 216.04 | 213.66 | 215.77 | 326,078 | +1.69(+0.79%) |
May 02, 2019 | 214.17 | 216.14 | 212.97 | 214.08 | 296,471 | +0.30(+0.14%) |
May 01, 2019 | 213.00 | 215.95 | 213.00 | 213.78 | 325,622 | +0.87(+0.41%) |
Apr 30, 2019 | 209.31 | 213.07 | 208.42 | 212.91 | 358,320 | +3.79(+1.81%) |
Apr 29, 2019 | 208.84 | 210.78 | 208.84 | 209.12 | 214,225 | +0.54(+0.26%) |
Apr 26, 2019 | 206.18 | 209.03 | 205.29 | 208.58 | 298,536 | +2.00(+0.97%) |
Apr 25, 2019 | 208.23 | 208.75 | 205.13 | 206.58 | 312,880 | -2.51(-1.20%) |
Apr 24, 2019 | 207.72 | 210.08 | 207.67 | 209.09 | 246,157 | +1.37(+0.66%) |
Apr 23, 2019 | 207.22 | 208.57 | 206.18 | 207.73 | 263,825 | +1.14(+0.55%) |
Apr 22, 2019 | 206.46 | 207.02 | 205.60 | 206.59 | 134,657 | -0.48(-0.23%) |
Apr 18, 2019 | 206.67 | 208.20 | 206.29 | 207.07 | 264,136 | +0.32(+0.15%) |
Apr 17, 2019 | 207.78 | 207.79 | 205.70 | 206.75 | 220,603 | -0.55(-0.27%) |
Apr 16, 2019 | 204.59 | 207.85 | 204.59 | 207.31 | 250,726 | +2.79(+1.37%) |
Apr 15, 2019 | 206.09 | 206.09 | 203.39 | 204.51 | 224,239 | -0.12(-0.06%) |
Apr 12, 2019 | 202.06 | 205.31 | 201.89 | 204.63 | 365,455 | +4.00(+2.00%) |
Apr 11, 2019 | 197.02 | 201.28 | 196.77 | 200.62 | 401,793 | +4.61(+2.35%) |
Apr 10, 2019 | 193.97 | 196.05 | 193.63 | 196.01 | 365,089 | +1.92(+0.99%) |
Apr 09, 2019 | 197.08 | 197.08 | 193.35 | 194.10 | 346,570 | -2.94(-1.49%) |
Apr 08, 2019 | 195.79 | 198.06 | 195.09 | 197.03 | 251,269 | +1.47(+0.75%) |
Apr 05, 2019 | 194.61 | 195.70 | 194.51 | 195.56 | 218,343 | +0.92(+0.47%) |
Apr 04, 2019 | 195.41 | 196.60 | 194.32 | 194.64 | 184,593 | -0.77(-0.39%) |
Apr 03, 2019 | 195.43 | 195.52 | 193.82 | 195.41 | 272,942 | +1.13(+0.58%) |
Apr 02, 2019 | 196.75 | 196.87 | 194.28 | 194.28 | 263,168 | -2.21(-1.12%) |
Apr 01, 2019 | 195.81 | 197.50 | 195.39 | 196.48 | 256,653 | +1.24(+0.63%) |
Mar 29, 2019 | 195.06 | 195.56 | 194.05 | 195.25 | 238,253 | +0.53(+0.27%) |
Mar 28, 2019 | 192.59 | 195.02 | 192.59 | 194.71 | 272,438 | +0.65(+0.34%) |
Mar 27, 2019 | 194.93 | 196.28 | 193.91 | 194.06 | 240,047 | -0.75(-0.39%) |
Mar 26, 2019 | 195.06 | 195.52 | 194.06 | 194.81 | 244,270 | +0.62(+0.32%) |
Mar 25, 2019 | 194.53 | 195.27 | 193.59 | 194.20 | 273,053 | -0.17(-0.09%) |
Mar 22, 2019 | 194.16 | 196.55 | 194.12 | 194.37 | 382,489 | -0.44(-0.23%) |
Mar 21, 2019 | 190.89 | 195.29 | 189.97 | 194.81 | 246,806 | +3.19(+1.67%) |
Mar 20, 2019 | 197.54 | 198.01 | 191.35 | 191.62 | 415,753 | -6.28(-3.17%) |
Mar 19, 2019 | 199.59 | 200.51 | 197.52 | 197.89 | 200,898 | -1.36(-0.68%) |
Mar 18, 2019 | 198.82 | 200.25 | 198.82 | 199.25 | 264,443 | +1.21(+0.61%) |
Mar 15, 2019 | 197.55 | 200.41 | 197.26 | 198.04 | 659,013 | +0.04(+0.02%) |
Mar 14, 2019 | 197.60 | 198.71 | 197.20 | 198.00 | 243,294 | +0.63(+0.32%) |
Mar 13, 2019 | 197.54 | 199.26 | 197.22 | 197.37 | 304,280 | +0.07(+0.04%) |
Mar 12, 2019 | 197.65 | 199.15 | 197.11 | 197.30 | 365,014 | +0.27(+0.14%) |
Mar 11, 2019 | 196.32 | 198.44 | 195.72 | 197.03 | 315,635 | +1.04(+0.53%) |
Mar 08, 2019 | 195.77 | 197.16 | 195.22 | 195.99 | 311,588 | -1.23(-0.62%) |
Mar 07, 2019 | 200.70 | 200.70 | 197.18 | 197.22 | 283,794 | -3.59(-1.79%) |
Mar 06, 2019 | 202.29 | 203.79 | 200.79 | 200.81 | 277,766 | -0.83(-0.41%) |
Mar 05, 2019 | 201.98 | 203.34 | 201.51 | 201.64 | 329,815 | -0.41(-0.20%) |
Mar 04, 2019 | 202.28 | 203.77 | 199.92 | 202.04 | 233,043 | -0.46(-0.23%) |
Mar 01, 2019 | 203.62 | 204.52 | 200.77 | 202.50 | 233,624 | -0.65(-0.32%) |
Feb 28, 2019 | 202.00 | 203.32 | 200.44 | 203.15 | 258,085 | +1.63(+0.81%) |
Feb 27, 2019 | 200.04 | 202.11 | 199.41 | 201.51 | 284,678 | +1.33(+0.66%) |
Feb 26, 2019 | 200.29 | 202.10 | 199.91 | 200.18 | 251,043 | -0.35(-0.17%) |
Feb 25, 2019 | 201.37 | 202.63 | 199.91 | 200.53 | 356,839 | -0.64(-0.32%) |
Feb 22, 2019 | 201.14 | 202.00 | 199.71 | 201.17 | 219,600 | +0.99(+0.49%) |
Feb 21, 2019 | 199.11 | 201.27 | 198.41 | 200.18 | 261,526 | +1.04(+0.52%) |
Feb 20, 2019 | 196.90 | 199.46 | 196.87 | 199.14 | 206,060 | +1.87(+0.95%) |
Feb 19, 2019 | 194.08 | 198.00 | 193.72 | 197.27 | 281,336 | +2.37(+1.22%) |
Feb 15, 2019 | 194.01 | 196.13 | 193.08 | 194.90 | 307,084 | +2.60(+1.35%) |
Feb 14, 2019 | 192.12 | 193.89 | 190.19 | 192.30 | 317,812 | -0.39(-0.20%) |
Feb 13, 2019 | 191.48 | 194.04 | 190.76 | 192.69 | 523,954 | +1.87(+0.98%) |
Feb 12, 2019 | 192.94 | 192.94 | 186.88 | 190.82 | 928,607 | -7.18(-3.63%) |
Feb 11, 2019 | 199.69 | 199.69 | 196.17 | 198.00 | 296,832 | -1.28(-0.64%) |
Feb 08, 2019 | 199.08 | 200.27 | 195.83 | 199.28 | 236,407 | -0.63(-0.31%) |
Feb 07, 2019 | 199.24 | 200.47 | 197.21 | 199.91 | 253,127 | +0.18(+0.09%) |
Feb 06, 2019 | 198.02 | 200.02 | 197.17 | 199.72 | 231,672 | +1.66(+0.84%) |
Feb 05, 2019 | 197.17 | 199.10 | 195.79 | 198.06 | 237,554 | +0.71(+0.36%) |
Feb 04, 2019 | 199.69 | 199.69 | 196.17 | 197.35 | 270,168 | -2.36(-1.18%) |
Feb 01, 2019 | 197.36 | 199.81 | 196.36 | 199.72 | 218,376 | +2.91(+1.48%) |
Jan 31, 2019 | 196.37 | 197.01 | 191.78 | 196.81 | 312,009 | -0.20(-0.10%) |
Jan 30, 2019 | 192.88 | 198.13 | 192.88 | 197.00 | 307,774 | +4.64(+2.41%) |
Jan 29, 2019 | 192.57 | 193.30 | 191.61 | 192.37 | 220,527 | -0.15(-0.08%) |
Jan 28, 2019 | 190.11 | 192.65 | 190.11 | 192.52 | 193,684 | +0.77(+0.40%) |
Jan 25, 2019 | 192.97 | 194.87 | 188.60 | 191.75 | 457,565 | -2.07(-1.07%) |
Jan 24, 2019 | 195.53 | 197.43 | 193.64 | 193.81 | 246,320 | -1.69(-0.86%) |
Jan 23, 2019 | 194.06 | 195.59 | 192.91 | 195.50 | 330,992 | +2.63(+1.37%) |
Jan 22, 2019 | 195.00 | 196.84 | 191.33 | 192.87 | 258,309 | -1.81(-0.93%) |
Jan 18, 2019 | 193.93 | 195.06 | 192.99 | 194.69 | 255,106 | +1.22(+0.63%) |
Jan 17, 2019 | 190.16 | 193.46 | 190.16 | 193.46 | 288,770 | +2.34(+1.23%) |
Jan 16, 2019 | 193.55 | 193.84 | 190.25 | 191.12 | 405,806 | -2.48(-1.28%) |
Jan 15, 2019 | 192.04 | 193.96 | 191.52 | 193.60 | 314,823 | +1.62(+0.84%) |
Jan 14, 2019 | 190.43 | 192.81 | 190.43 | 191.98 | 418,294 | +0.46(+0.24%) |
Jan 11, 2019 | 192.43 | 192.43 | 190.43 | 191.52 | 299,293 | -1.14(-0.59%) |
Jan 10, 2019 | 190.40 | 192.80 | 189.39 | 192.66 | 298,691 | +2.20(+1.16%) |
Jan 09, 2019 | 192.41 | 194.15 | 190.14 | 190.46 | 339,835 | -1.27(-0.66%) |
Jan 08, 2019 | 188.93 | 191.75 | 184.04 | 191.73 | 524,767 | +1.82(+0.96%) |
Jan 07, 2019 | 192.21 | 193.69 | 189.90 | 189.91 | 335,945 | -3.18(-1.65%) |
Jan 04, 2019 | 188.84 | 193.52 | 188.84 | 193.09 | 287,940 | +5.49(+2.93%) |
Jan 03, 2019 | 190.66 | 190.68 | 186.94 | 187.60 | 320,860 | -4.37(-2.27%) |
Jan 02, 2019 | 192.74 | 193.81 | 190.44 | 191.96 | 227,500 | -3.68(-1.88%) |
Dec 31, 2018 | 194.19 | 195.68 | 193.19 | 195.65 | 237,408 | +1.55(+0.80%) |
Dec 28, 2018 | 193.88 | 196.39 | 192.56 | 194.09 | 214,591 | +1.07(+0.55%) |
Dec 27, 2018 | 186.82 | 193.07 | 185.81 | 193.02 | 293,911 | +4.13(+2.19%) |
Dec 26, 2018 | 184.27 | 188.95 | 180.67 | 188.89 | 260,717 | +4.02(+2.18%) |
Dec 24, 2018 | 191.24 | 191.24 | 184.82 | 184.87 | 126,440 | -6.75(-3.52%) |
Dec 21, 2018 | 194.16 | 198.15 | 191.14 | 191.61 | 519,672 | -2.67(-1.37%) |
Dec 20, 2018 | 196.55 | 197.00 | 192.61 | 194.28 | 410,098 | -3.52(-1.78%) |
Dec 19, 2018 | 198.08 | 200.97 | 195.70 | 197.80 | 299,856 | +0.45(+0.23%) |
Dec 18, 2018 | 196.81 | 200.90 | 196.40 | 197.35 | 508,785 | +1.69(+0.86%) |
Dec 17, 2018 | 193.23 | 197.65 | 191.73 | 195.66 | 455,100 | +2.22(+1.15%) |
Dec 14, 2018 | 194.13 | 195.83 | 192.75 | 193.44 | 377,873 | -2.17(-1.11%) |
Dec 13, 2018 | 198.28 | 199.51 | 194.73 | 195.62 | 401,720 | -2.06(-1.04%) |
Dec 12, 2018 | 201.65 | 203.79 | 197.57 | 197.68 | 540,754 | -2.41(-1.20%) |
Dec 11, 2018 | 208.21 | 209.04 | 199.62 | 200.09 | 445,849 | -6.71(-3.25%) |
Dec 10, 2018 | 205.75 | 207.50 | 203.97 | 206.80 | 309,227 | +1.17(+0.57%) |
Dec 07, 2018 | 202.47 | 208.65 | 202.47 | 205.63 | 638,321 | +3.08(+1.52%) |
Dec 06, 2018 | 197.07 | 202.95 | 196.20 | 202.55 | 512,693 | +2.64(+1.32%) |
Dec 04, 2018 | 201.59 | 203.33 | 198.59 | 199.91 | 388,558 | -1.72(-0.85%) |
Dec 03, 2018 | 201.25 | 202.73 | 198.88 | 201.62 | 252,384 | +2.09(+1.05%) |
Nov 30, 2018 | 197.51 | 200.86 | 197.51 | 199.53 | 528,465 | +1.76(+0.89%) |
Nov 29, 2018 | 193.44 | 199.17 | 193.44 | 197.77 | 333,717 | +3.20(+1.64%) |
Nov 28, 2018 | 193.39 | 195.69 | 192.88 | 194.57 | 336,835 | +1.78(+0.92%) |
Nov 27, 2018 | 193.08 | 194.58 | 191.34 | 192.79 | 259,244 | -1.10(-0.57%) |
Nov 26, 2018 | 192.92 | 194.97 | 192.48 | 193.88 | 342,797 | +2.64(+1.38%) |
Nov 23, 2018 | 189.83 | 193.21 | 188.60 | 191.24 | 155,490 | -0.23(-0.12%) |
Nov 21, 2018 | 191.47 | 191.47 | 191.47 | 0 | -0.89(-0.46%) | |
Nov 20, 2018 | 191.39 | 192.77 | 189.85 | 192.37 | 367,940 | -0.28(-0.14%) |
Nov 19, 2018 | 192.99 | 193.96 | 191.40 | 192.65 | 320,410 | -0.55(-0.29%) |
Nov 16, 2018 | 190.43 | 193.21 | 190.13 | 193.20 | 293,393 | +1.72(+0.90%) |
Nov 15, 2018 | 189.21 | 191.63 | 188.08 | 191.47 | 459,334 | +2.09(+1.10%) |
Nov 14, 2018 | 191.72 | 192.74 | 187.83 | 189.39 | 316,618 | -1.82(-0.95%) |
Nov 13, 2018 | 191.54 | 193.61 | 190.62 | 191.21 | 266,499 | +0.33(+0.17%) |
Nov 12, 2018 | 197.48 | 197.48 | 190.59 | 190.88 | 265,285 | -6.60(-3.34%) |
Nov 09, 2018 | 198.71 | 199.56 | 196.04 | 197.47 | 216,208 | -1.21(-0.61%) |
Nov 08, 2018 | 198.22 | 199.79 | 197.32 | 198.68 | 228,227 | -1.33(-0.66%) |
Nov 07, 2018 | 199.48 | 200.78 | 195.77 | 200.01 | 262,855 | +0.49(+0.25%) |
Nov 06, 2018 | 197.74 | 200.71 | 196.45 | 199.52 | 253,042 | +1.93(+0.98%) |
Nov 05, 2018 | 197.18 | 200.18 | 196.77 | 197.59 | 274,907 | +1.82(+0.93%) |
Nov 02, 2018 | 197.12 | 199.62 | 193.70 | 195.77 | 265,274 | -0.41(-0.21%) |
Nov 01, 2018 | 194.51 | 199.12 | 193.79 | 196.18 | 381,415 | +1.71(+0.88%) |
Oct 31, 2018 | 197.00 | 198.22 | 192.01 | 194.47 | 544,780 | -1.46(-0.74%) |
Oct 30, 2018 | 194.88 | 196.70 | 187.66 | 195.93 | 578,871 | +11.63(+6.31%) |
Oct 29, 2018 | 184.09 | 186.69 | 182.64 | 184.30 | 349,700 | +1.28(+0.70%) |
Oct 26, 2018 | 183.79 | 185.47 | 182.01 | 183.02 | 280,398 | -2.25(-1.21%) |
Oct 25, 2018 | 183.85 | 187.21 | 183.76 | 185.27 | 201,527 | +2.20(+1.20%) |
Oct 24, 2018 | 186.29 | 186.57 | 182.92 | 183.07 | 301,739 | -4.35(-2.32%) |
Oct 23, 2018 | 187.54 | 190.03 | 186.40 | 187.41 | 266,525 | -2.39(-1.26%) |
Oct 22, 2018 | 193.06 | 194.23 | 189.66 | 189.81 | 240,663 | -3.17(-1.64%) |
Oct 19, 2018 | 187.75 | 194.15 | 187.10 | 192.97 | 401,385 | +4.52(+2.40%) |
Oct 18, 2018 | 192.19 | 193.05 | 187.73 | 188.46 | 266,629 | -4.37(-2.26%) |
Oct 17, 2018 | 192.24 | 193.62 | 189.84 | 192.82 | 245,746 | +0.54(+0.28%) |
Oct 16, 2018 | 192.58 | 193.85 | 191.00 | 192.28 | 149,226 | +0.79(+0.41%) |
Oct 15, 2018 | 190.63 | 193.43 | 190.05 | 191.49 | 181,743 | +1.37(+0.72%) |
Oct 12, 2018 | 194.14 | 194.14 | 186.25 | 190.13 | 283,535 | -1.79(-0.94%) |
Oct 11, 2018 | 194.01 | 198.02 | 191.72 | 191.92 | 385,715 | -2.44(-1.25%) |
Oct 10, 2018 | 202.52 | 204.24 | 194.14 | 194.36 | 374,591 | -10.51(-5.13%) |
Oct 09, 2018 | 203.05 | 205.11 | 202.08 | 204.87 | 283,966 | +2.06(+1.02%) |
Oct 08, 2018 | 202.53 | 203.68 | 201.23 | 202.81 | 224,243 | +0.21(+0.11%) |
Oct 05, 2018 | 201.86 | 204.85 | 201.66 | 202.60 | 190,218 | +0.07(+0.04%) |
Oct 04, 2018 | 202.59 | 203.54 | 201.07 | 202.53 | 304,031 | +0.82(+0.41%) |
Oct 03, 2018 | 203.26 | 204.39 | 201.62 | 201.71 | 250,188 | -1.04(-0.51%) |
Oct 02, 2018 | 201.51 | 204.84 | 200.08 | 202.74 | 281,098 | +2.45(+1.22%) |
Oct 01, 2018 | 203.69 | 204.62 | 199.85 | 200.29 | 291,726 | -3.65(-1.79%) |
Sep 28, 2018 | 203.37 | 205.29 | 201.16 | 203.95 | 253,400 | +0.25(+0.12%) |
Sep 27, 2018 | 203.19 | 204.90 | 202.28 | 203.70 | 167,616 | +0.36(+0.18%) |
Sep 26, 2018 | 204.44 | 205.78 | 202.51 | 203.34 | 226,341 | -1.13(-0.55%) |
Sep 25, 2018 | 204.56 | 205.61 | 202.44 | 204.47 | 218,293 | +0.28(+0.14%) |
Sep 24, 2018 | 207.62 | 207.71 | 202.28 | 204.20 | 390,966 | -3.91(-1.88%) |
Sep 21, 2018 | 208.54 | 208.90 | 205.16 | 208.11 | 424,798 | +1.28(+0.62%) |
Sep 20, 2018 | 205.08 | 207.18 | 205.03 | 206.83 | 243,841 | +1.91(+0.93%) |
Sep 19, 2018 | 201.72 | 205.80 | 201.72 | 204.92 | 387,871 | +3.42(+1.70%) |
Sep 18, 2018 | 199.67 | 201.93 | 198.93 | 201.50 | 273,738 | +2.21(+1.11%) |
Sep 17, 2018 | 199.88 | 200.05 | 197.82 | 199.29 | 245,705 | -0.11(-0.05%) |
Sep 14, 2018 | 197.28 | 199.79 | 196.48 | 199.40 | 242,982 | +2.40(+1.22%) |
Sep 13, 2018 | 192.08 | 197.65 | 191.66 | 197.00 | 441,388 | +5.96(+3.12%) |
Sep 12, 2018 | 188.33 | 192.35 | 188.05 | 191.04 | 490,582 | +3.12(+1.66%) |
Sep 11, 2018 | 186.66 | 190.04 | 184.50 | 187.91 | 442,920 | +0.60(+0.32%) |
Sep 10, 2018 | 192.59 | 192.59 | 184.69 | 187.32 | 559,824 | -5.04(-2.62%) |
Sep 07, 2018 | 196.07 | 196.07 | 191.97 | 192.36 | 893,398 | -3.41(-1.74%) |
Sep 06, 2018 | 196.91 | 197.85 | 195.54 | 195.77 | 418,987 | -1.60(-0.81%) |
Sep 05, 2018 | 196.30 | 198.50 | 196.14 | 197.37 | 381,286 | -0.41(-0.21%) |
Sep 04, 2018 | 197.64 | 198.12 | 196.13 | 197.78 | 266,982 | -0.14(-0.07%) |
Aug 31, 2018 | 197.92 | 197.92 | 197.92 | 0 | +0.53(+0.27%) | |
Aug 30, 2018 | 197.65 | 197.65 | 195.44 | 197.39 | 273,756 | -0.39(-0.20%) |
Aug 29, 2018 | 197.77 | 198.38 | 195.96 | 197.78 | 277,910 | +0.36(+0.18%) |
Aug 28, 2018 | 197.48 | 198.60 | 196.93 | 197.41 | 228,923 | -0.04(-0.02%) |
Aug 27, 2018 | 196.15 | 198.51 | 196.15 | 197.45 | 256,195 | +1.45(+0.74%) |
Aug 24, 2018 | 195.44 | 196.66 | 195.44 | 196.00 | 176,459 | +0.68(+0.35%) |
Aug 23, 2018 | 195.20 | 195.70 | 193.95 | 195.32 | 281,501 | +0.09(+0.05%) |
Aug 22, 2018 | 195.36 | 196.24 | 194.69 | 195.23 | 234,193 | -0.26(-0.13%) |
Aug 21, 2018 | 195.17 | 196.27 | 194.84 | 195.49 | 245,071 | -0.11(-0.05%) |
Aug 20, 2018 | 194.18 | 196.19 | 193.82 | 195.59 | 236,463 | +1.78(+0.92%) |
Aug 17, 2018 | 192.74 | 194.69 | 192.45 | 193.82 | 289,930 | +0.79(+0.41%) |
Aug 16, 2018 | 192.35 | 196.10 | 192.35 | 193.03 | 251,024 | +1.15(+0.60%) |
Aug 15, 2018 | 189.97 | 193.53 | 189.97 | 191.88 | 223,627 | +1.38(+0.72%) |
Aug 14, 2018 | 190.08 | 191.41 | 189.13 | 190.50 | 258,882 | -0.23(-0.12%) |
Aug 13, 2018 | 190.57 | 191.80 | 189.88 | 190.73 | 321,964 | -0.22(-0.12%) |
Aug 10, 2018 | 190.10 | 191.97 | 188.19 | 190.95 | 330,833 | -0.03(-0.02%) |
Aug 09, 2018 | 192.89 | 193.10 | 190.75 | 190.99 | 196,263 | -1.71(-0.89%) |
Aug 08, 2018 | 193.16 | 194.22 | 192.53 | 192.70 | 195,780 | -1.08(-0.56%) |
Aug 07, 2018 | 194.45 | 194.95 | 192.65 | 193.78 | 306,179 | -0.48(-0.25%) |
Aug 06, 2018 | 196.30 | 198.82 | 193.50 | 194.26 | 306,181 | -1.59(-0.81%) |
Aug 03, 2018 | 194.56 | 195.98 | 192.81 | 195.85 | 296,014 | +0.64(+0.33%) |
Aug 02, 2018 | 194.71 | 197.86 | 194.41 | 195.21 | 445,926 | +0.09(+0.05%) |