Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 209.38 | 210.15 | 207.42 | 207.55 | 1,657 | -1.68(-0.80%) |
Jul 30, 2019 | 206.53 | 209.25 | 206.53 | 209.23 | 2,475 | +1.72(+0.83%) |
Jul 29, 2019 | 209.40 | 209.40 | 206.82 | 207.51 | 1,364 | -2.14(-1.02%) |
Jul 26, 2019 | 209.21 | 210.03 | 208.70 | 209.65 | 3,110 | +2.50(+1.21%) |
Jul 25, 2019 | 208.30 | 208.50 | 207.10 | 207.15 | 23,710 | -2.01(-0.96%) |
Jul 24, 2019 | 205.20 | 209.16 | 205.20 | 209.16 | 35,288 | +3.44(+1.67%) |
Jul 23, 2019 | 205.39 | 205.72 | 204.66 | 205.72 | 3,076 | +0.49(+0.24%) |
Jul 22, 2019 | 206.31 | 206.66 | 205.23 | 205.23 | 14,097 | +0.04(+0.02%) |
Jul 19, 2019 | 207.70 | 207.70 | 205.19 | 205.19 | 2,508 | -0.96(-0.46%) |
Jul 18, 2019 | 204.95 | 206.15 | 204.95 | 206.15 | 2,549 | +1.04(+0.51%) |
Jul 17, 2019 | 205.38 | 205.79 | 204.59 | 205.11 | 2,187 | -0.26(-0.13%) |
Jul 16, 2019 | 206.42 | 206.42 | 205.37 | 205.37 | 11,500 | -0.49(-0.24%) |
Jul 15, 2019 | 205.98 | 206.16 | 205.86 | 205.86 | 2,469 | -0.34(-0.16%) |
Jul 12, 2019 | 204.74 | 206.57 | 204.74 | 206.19 | 3,511 | +1.37(+0.67%) |
Jul 11, 2019 | 205.58 | 205.58 | 204.03 | 204.82 | 3,351 | -0.65(-0.32%) |
Jul 10, 2019 | 206.21 | 206.22 | 204.78 | 205.47 | 3,418 | +1.27(+0.62%) |
Jul 09, 2019 | 203.22 | 204.20 | 203.13 | 204.20 | 19,814 | +0.74(+0.36%) |
Jul 08, 2019 | 204.00 | 204.02 | 203.14 | 203.46 | 4,392 | -1.64(-0.80%) |
Jul 05, 2019 | 203.84 | 205.23 | 203.72 | 205.10 | 903 | +0.19(+0.09%) |
Jul 03, 2019 | 204.44 | 205.04 | 204.44 | 204.91 | 1,705 | +1.35(+0.66%) |
Jul 02, 2019 | 203.30 | 203.56 | 203.16 | 203.56 | 1,036 | -0.65(-0.32%) |
Jul 01, 2019 | 206.44 | 206.44 | 203.98 | 204.20 | 3,503 | +1.27(+0.62%) |
Jun 28, 2019 | 202.00 | 203.56 | 201.92 | 202.94 | 4,916 | +2.15(+1.07%) |
Jun 27, 2019 | 199.43 | 200.79 | 199.32 | 200.79 | 4,642 | +4.12(+2.09%) |
Jun 26, 2019 | 198.92 | 198.92 | 196.67 | 196.67 | 7,718 | -1.09(-0.55%) |
Jun 25, 2019 | 200.26 | 200.82 | 197.76 | 197.76 | 2,942 | -2.25(-1.12%) |
Jun 24, 2019 | 201.86 | 201.97 | 200.01 | 200.01 | 5,057 | -2.92(-1.44%) |
Jun 21, 2019 | 202.25 | 202.93 | 202.15 | 202.93 | 2,307 | -1.45(-0.71%) |
Jun 20, 2019 | 207.02 | 207.02 | 203.88 | 204.38 | 12,910 | +1.04(+0.51%) |
Jun 19, 2019 | 201.74 | 203.36 | 201.74 | 203.34 | 2,409 | +1.36(+0.68%) |
Jun 18, 2019 | 202.38 | 203.30 | 201.97 | 201.97 | 13,216 | +2.59(+1.30%) |
Jun 17, 2019 | 199.67 | 200.30 | 199.27 | 199.39 | 1,780 | +1.74(+0.88%) |
Jun 14, 2019 | 198.62 | 198.62 | 197.49 | 197.65 | 1,204 | -2.03(-1.02%) |
Jun 13, 2019 | 199.12 | 199.82 | 198.90 | 199.69 | 2,192 | +1.92(+0.97%) |
Jun 12, 2019 | 197.06 | 197.84 | 196.59 | 197.77 | 3,002 | +0.51(+0.26%) |
Jun 11, 2019 | 199.31 | 199.31 | 196.63 | 197.26 | 4,231 | -1.09(-0.55%) |
Jun 10, 2019 | 200.13 | 200.22 | 198.35 | 198.35 | 2,674 | +1.12(+0.57%) |
Jun 07, 2019 | 197.33 | 197.49 | 196.73 | 197.23 | 1,204 | +2.13(+1.09%) |
Jun 06, 2019 | 194.61 | 195.11 | 193.44 | 195.10 | 1,290 | -0.10(-0.05%) |
Jun 05, 2019 | 194.56 | 195.26 | 194.05 | 195.20 | 2,874 | +1.07(+0.55%) |
Jun 04, 2019 | 189.95 | 194.14 | 189.95 | 194.14 | 2,450 | +5.69(+3.02%) |
Jun 03, 2019 | 189.11 | 189.89 | 188.05 | 188.45 | 7,874 | -1.38(-0.73%) |
May 31, 2019 | 189.05 | 190.87 | 189.05 | 189.83 | 3,112 | -2.21(-1.15%) |
May 30, 2019 | 193.00 | 193.33 | 191.32 | 192.03 | 28,736 | +0.60(+0.31%) |
May 29, 2019 | 190.98 | 191.44 | 190.98 | 191.44 | 1,198 | -2.29(-1.18%) |
May 28, 2019 | 195.80 | 195.80 | 193.73 | 193.73 | 1,193 | -0.64(-0.33%) |
May 24, 2019 | 194.30 | 194.59 | 193.41 | 194.37 | 1,405 | +2.00(+1.04%) |
May 23, 2019 | 192.28 | 192.38 | 192.02 | 192.38 | 2,148 | -4.22(-2.15%) |
May 22, 2019 | 196.57 | 196.81 | 196.57 | 196.60 | 692 | -1.26(-0.64%) |
May 21, 2019 | 196.71 | 197.93 | 196.71 | 197.86 | 1,421 | +2.74(+1.41%) |
May 20, 2019 | 194.63 | 196.37 | 194.63 | 195.12 | 900 | -2.04(-1.04%) |
May 17, 2019 | 199.31 | 200.08 | 197.16 | 197.16 | 1,907 | -2.98(-1.49%) |
May 16, 2019 | 199.71 | 201.07 | 199.71 | 200.14 | 4,667 | +1.55(+0.78%) |
May 15, 2019 | 195.72 | 198.59 | 195.72 | 198.59 | 1,498 | +1.74(+0.88%) |
May 14, 2019 | 195.96 | 197.14 | 195.96 | 196.85 | 1,014 | +3.08(+1.59%) |
May 13, 2019 | 196.06 | 196.06 | 193.25 | 193.77 | 9,636 | -6.90(-3.44%) |
May 10, 2019 | 197.61 | 200.78 | 197.03 | 200.67 | 2,911 | -0.54(-0.27%) |
May 09, 2019 | 206.07 | 206.07 | 197.73 | 201.21 | 13,289 | -0.92(-0.45%) |
May 08, 2019 | 201.61 | 202.97 | 201.61 | 202.13 | 3,344 | -0.66(-0.33%) |
May 07, 2019 | 204.82 | 204.82 | 201.58 | 202.79 | 3,771 | -4.18(-2.02%) |
May 06, 2019 | 205.42 | 206.97 | 204.98 | 206.97 | 2,606 | -0.36(-0.18%) |
May 03, 2019 | 205.90 | 207.33 | 205.37 | 207.33 | 3,513 | +4.09(+2.01%) |
May 02, 2019 | 203.14 | 203.24 | 200.46 | 203.24 | 2,816 | +1.31(+0.65%) |
May 01, 2019 | 203.90 | 204.39 | 201.93 | 201.93 | 1,252 | -2.33(-1.14%) |
Apr 30, 2019 | 203.32 | 204.27 | 202.90 | 204.27 | 2,319 | -0.89(-0.44%) |
Apr 29, 2019 | 204.63 | 205.70 | 204.63 | 205.16 | 7,504 | +0.48(+0.24%) |
Apr 26, 2019 | 203.25 | 204.68 | 203.25 | 204.68 | 2,007 | +1.68(+0.83%) |
Apr 25, 2019 | 203.74 | 203.74 | 202.70 | 203.00 | 8,074 | -1.13(-0.55%) |
Apr 24, 2019 | 204.68 | 204.68 | 203.78 | 204.13 | 1,528 | +0.24(+0.12%) |
Apr 23, 2019 | 201.00 | 204.38 | 201.00 | 203.88 | 1,785 | +3.50(+1.75%) |
Apr 22, 2019 | 198.56 | 200.39 | 198.56 | 200.39 | 2,380 | +1.08(+0.54%) |
Apr 18, 2019 | 199.02 | 200.12 | 198.97 | 199.30 | 2,007 | +0.03(+0.01%) |
Apr 17, 2019 | 200.87 | 200.87 | 198.57 | 199.28 | 1,855 | -3.43(-1.69%) |
Apr 16, 2019 | 203.50 | 203.80 | 202.21 | 202.71 | 2,135 | -0.41(-0.20%) |
Apr 15, 2019 | 203.59 | 203.59 | 202.43 | 203.12 | 1,748 | -0.13(-0.07%) |
Apr 12, 2019 | 203.52 | 203.52 | 203.03 | 203.25 | 2,108 | +0.56(+0.28%) |
Apr 11, 2019 | 204.30 | 204.30 | 202.69 | 202.69 | 1,852 | -0.68(-0.33%) |
Apr 10, 2019 | 202.10 | 203.59 | 202.10 | 203.37 | 1,216 | +2.73(+1.36%) |
Apr 09, 2019 | 202.05 | 202.49 | 200.63 | 200.63 | 2,961 | -1.95(-0.96%) |
Apr 08, 2019 | 202.50 | 202.62 | 201.60 | 202.59 | 2,800 | -0.73(-0.36%) |
Apr 05, 2019 | 201.37 | 203.46 | 201.37 | 203.32 | 2,308 | +1.91(+0.95%) |
Apr 04, 2019 | 202.69 | 202.69 | 200.66 | 201.41 | 5,634 | -1.02(-0.51%) |
Apr 03, 2019 | 203.21 | 203.21 | 202.43 | 202.43 | 2,252 | +1.25(+0.62%) |
Apr 02, 2019 | 200.03 | 201.24 | 199.05 | 201.19 | 5,341 | +0.83(+0.41%) |
Apr 01, 2019 | 201.51 | 201.51 | 199.27 | 200.36 | 4,349 | +1.67(+0.84%) |
Mar 29, 2019 | 198.06 | 198.93 | 197.74 | 198.69 | 16,765 | +1.52(+0.77%) |
Mar 28, 2019 | 197.41 | 197.41 | 196.98 | 197.17 | 1,640 | +1.88(+0.96%) |
Mar 27, 2019 | 198.71 | 198.71 | 193.58 | 195.29 | 20,902 | -2.05(-1.04%) |
Mar 26, 2019 | 196.49 | 197.34 | 196.49 | 197.34 | 1,573 | +1.23(+0.63%) |
Mar 25, 2019 | 195.97 | 196.47 | 194.37 | 196.11 | 2,679 | +0.53(+0.27%) |
Mar 22, 2019 | 205.84 | 205.84 | 195.58 | 195.58 | 1,907 | -7.53(-3.71%) |
Mar 21, 2019 | 201.42 | 203.13 | 201.42 | 203.12 | 2,435 | +3.56(+1.79%) |
Mar 20, 2019 | 205.61 | 205.61 | 198.87 | 199.56 | 1,865 | -0.48(-0.24%) |
Mar 19, 2019 | 199.88 | 200.66 | 199.88 | 200.03 | 2,372 | -0.15(-0.08%) |
Mar 18, 2019 | 199.32 | 200.79 | 199.08 | 200.18 | 3,619 | +0.77(+0.39%) |
Mar 15, 2019 | 200.88 | 200.88 | 199.41 | 199.41 | 3,414 | +1.05(+0.53%) |
Mar 14, 2019 | 198.86 | 198.86 | 198.36 | 198.36 | 739 | -0.21(-0.10%) |
Mar 13, 2019 | 198.63 | 199.46 | 198.57 | 198.57 | 3,049 | +1.10(+0.56%) |
Mar 12, 2019 | 196.69 | 198.16 | 196.60 | 197.47 | 4,350 | +0.37(+0.19%) |
Mar 11, 2019 | 193.29 | 197.09 | 193.29 | 197.09 | 2,254 | +3.93(+2.03%) |
Mar 08, 2019 | 191.18 | 193.17 | 191.18 | 193.17 | 3,213 | -0.13(-0.07%) |
Mar 07, 2019 | 195.34 | 195.34 | 192.81 | 193.30 | 3,921 | -1.09(-0.56%) |
Mar 06, 2019 | 197.57 | 197.57 | 194.17 | 194.39 | 3,186 | -4.37(-2.20%) |
Mar 05, 2019 | 199.68 | 199.68 | 198.75 | 198.75 | 1,187 | -0.18(-0.09%) |
Mar 04, 2019 | 203.25 | 203.25 | 196.52 | 198.93 | 87,243 | -2.92(-1.45%) |
Mar 01, 2019 | 202.09 | 202.09 | 200.15 | 201.85 | 41,877 | +2.50(+1.26%) |
Feb 28, 2019 | 200.40 | 200.40 | 198.28 | 199.35 | 2,498 | -0.73(-0.36%) |
Feb 27, 2019 | 199.06 | 200.08 | 199.06 | 200.08 | 1,232 | +0.97(+0.49%) |
Feb 26, 2019 | 200.64 | 200.74 | 198.86 | 199.10 | 3,303 | -1.62(-0.81%) |
Feb 25, 2019 | 201.31 | 201.92 | 200.73 | 200.73 | 3,514 | +1.65(+0.83%) |
Feb 22, 2019 | 198.28 | 199.08 | 198.28 | 199.08 | 2,108 | +2.15(+1.09%) |
Feb 21, 2019 | 198.13 | 198.13 | 196.33 | 196.93 | 2,062 | -0.81(-0.41%) |
Feb 20, 2019 | 197.65 | 197.96 | 197.44 | 197.74 | 5,021 | -0.33(-0.17%) |
Feb 19, 2019 | 198.12 | 198.45 | 198.04 | 198.07 | 3,364 | +0.11(+0.06%) |
Feb 15, 2019 | 197.66 | 197.96 | 197.66 | 197.96 | 1,405 | +2.56(+1.31%) |
Feb 14, 2019 | 194.12 | 195.88 | 194.12 | 195.40 | 4,422 | +1.03(+0.53%) |
Feb 13, 2019 | 193.63 | 194.36 | 193.63 | 194.36 | 4,962 | +0.43(+0.22%) |
Feb 12, 2019 | 193.34 | 193.93 | 193.28 | 193.93 | 1,372 | +3.31(+1.73%) |
Feb 11, 2019 | 190.44 | 190.90 | 189.44 | 190.63 | 5,842 | +1.77(+0.94%) |
Feb 08, 2019 | 189.18 | 189.18 | 187.39 | 188.85 | 1,405 | +0.77(+0.41%) |
Feb 07, 2019 | 187.95 | 188.08 | 187.43 | 188.08 | 1,795 | -2.18(-1.14%) |
Feb 06, 2019 | 189.37 | 190.31 | 189.37 | 190.26 | 20,215 | +0.08(+0.04%) |
Feb 05, 2019 | 191.18 | 191.23 | 189.77 | 190.18 | 1,903 | +0.35(+0.18%) |
Feb 04, 2019 | 187.65 | 189.83 | 187.65 | 189.83 | 1,093 | +2.24(+1.19%) |
Feb 01, 2019 | 186.93 | 187.59 | 186.93 | 187.59 | 1,305 | +0.33(+0.18%) |
Jan 31, 2019 | 184.16 | 187.31 | 184.16 | 187.26 | 8,335 | +2.52(+1.36%) |
Jan 30, 2019 | 183.16 | 184.96 | 183.16 | 184.74 | 1,473 | +2.27(+1.25%) |
Jan 29, 2019 | 182.52 | 182.83 | 182.47 | 182.47 | 4,585 | -0.48(-0.26%) |
Jan 28, 2019 | 182.73 | 183.46 | 181.90 | 182.95 | 2,542 | -1.56(-0.84%) |
Jan 25, 2019 | 184.15 | 184.67 | 184.00 | 184.51 | 2,008 | +2.67(+1.47%) |
Jan 24, 2019 | 181.85 | 181.93 | 181.13 | 181.84 | 2,951 | +1.84(+1.02%) |
Jan 23, 2019 | 179.85 | 180.00 | 178.57 | 180.00 | 2,222 | -0.06(-0.04%) |
Jan 22, 2019 | 183.15 | 183.15 | 180.07 | 180.07 | 2,102 | -3.88(-2.11%) |
Jan 18, 2019 | 182.73 | 184.35 | 181.92 | 183.95 | 3,012 | +2.62(+1.44%) |
Jan 17, 2019 | 180.48 | 181.36 | 180.48 | 181.33 | 2,262 | +1.47(+0.82%) |
Jan 16, 2019 | 179.11 | 181.04 | 179.11 | 179.85 | 4,049 | +0.87(+0.49%) |
Jan 15, 2019 | 177.86 | 178.98 | 177.86 | 178.98 | 1,589 | +2.68(+1.52%) |
Jan 14, 2019 | 176.89 | 177.00 | 176.30 | 176.30 | 1,043 | -2.25(-1.26%) |
Jan 11, 2019 | 177.81 | 178.66 | 177.69 | 178.55 | 1,506 | -0.05(-0.03%) |
Jan 10, 2019 | 176.95 | 178.60 | 176.95 | 178.60 | 5,378 | +1.27(+0.72%) |
Jan 09, 2019 | 175.10 | 178.10 | 175.10 | 177.32 | 13,222 | +2.26(+1.29%) |
Jan 08, 2019 | 174.12 | 175.07 | 173.22 | 175.07 | 4,548 | +3.16(+1.84%) |
Jan 07, 2019 | 168.76 | 172.08 | 168.35 | 171.91 | 3,250 | +4.49(+2.68%) |
Jan 04, 2019 | 165.15 | 167.63 | 165.15 | 167.42 | 1,506 | +6.61(+4.11%) |
Jan 03, 2019 | 161.71 | 163.14 | 160.81 | 160.81 | 1,638 | -4.43(-2.68%) |
Jan 02, 2019 | 161.23 | 166.26 | 161.23 | 165.24 | 51,932 | -0.53(-0.32%) |
Dec 31, 2018 | 164.47 | 166.12 | 163.49 | 165.76 | 27,315 | +2.12(+1.29%) |
Dec 28, 2018 | 164.38 | 165.64 | 163.13 | 163.65 | 6,326 | +0.73(+0.45%) |
Dec 27, 2018 | 160.45 | 162.92 | 158.83 | 162.92 | 4,347 | +0.48(+0.30%) |
Dec 26, 2018 | 155.52 | 162.44 | 154.77 | 162.44 | 10,341 | +8.48(+5.51%) |
Dec 24, 2018 | 154.26 | 155.97 | 152.64 | 153.95 | 5,121 | -2.60(-1.66%) |
Dec 21, 2018 | 163.25 | 163.25 | 156.45 | 156.55 | 32,136 | -4.68(-2.90%) |
Dec 20, 2018 | 164.43 | 164.91 | 159.25 | 161.23 | 11,661 | -4.26(-2.57%) |
Dec 19, 2018 | 169.59 | 170.48 | 165.08 | 165.49 | 11,342 | -3.24(-1.92%) |
Dec 18, 2018 | 169.67 | 170.38 | 167.94 | 168.73 | 6,826 | +0.68(+0.41%) |
Dec 17, 2018 | 171.41 | 172.91 | 167.59 | 168.05 | 14,326 | -5.46(-3.15%) |
Dec 14, 2018 | 176.10 | 176.60 | 173.41 | 173.50 | 10,354 | -3.07(-1.74%) |
Dec 13, 2018 | 178.70 | 178.70 | 176.29 | 176.58 | 2,147 | -2.68(-1.49%) |
Dec 12, 2018 | 180.77 | 181.24 | 179.25 | 179.25 | 4,648 | +2.18(+1.23%) |
Dec 11, 2018 | 180.72 | 180.72 | 175.83 | 177.08 | 4,400 | -0.36(-0.21%) |
Dec 10, 2018 | 177.14 | 177.44 | 174.81 | 177.44 | 4,297 | +0.57(+0.32%) |
Dec 07, 2018 | 180.93 | 181.23 | 176.32 | 176.87 | 8,343 | -3.23(-1.79%) |
Dec 06, 2018 | 177.78 | 180.39 | 177.11 | 180.09 | 14,943 | -1.91(-1.05%) |
Dec 04, 2018 | 188.99 | 188.99 | 182.00 | 182.00 | 3,116 | -8.03(-4.22%) |
Dec 03, 2018 | 191.38 | 191.38 | 188.82 | 190.03 | 7,726 | +3.63(+1.95%) |
Nov 30, 2018 | 185.06 | 186.54 | 185.06 | 186.40 | 10,153 | -0.03(-0.02%) |
Nov 29, 2018 | 184.63 | 187.23 | 184.55 | 186.43 | 5,642 | +1.46(+0.79%) |
Nov 28, 2018 | 180.78 | 184.97 | 180.33 | 184.97 | 2,438 | +4.88(+2.71%) |
Nov 27, 2018 | 179.79 | 180.93 | 179.29 | 180.09 | 7,504 | -1.45(-0.80%) |
Nov 26, 2018 | 181.74 | 181.80 | 180.31 | 181.54 | 10,154 | +3.56(+2.00%) |
Nov 23, 2018 | 177.98 | 177.98 | 177.98 | 177.98 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 177.98 | 177.98 | 177.98 | 0 | +3.16(+1.81%) | |
Nov 20, 2018 | 174.51 | 177.44 | 173.83 | 174.82 | 18,681 | -3.04(-1.71%) |
Nov 19, 2018 | 183.60 | 183.60 | 177.86 | 177.86 | 8,863 | -5.83(-3.17%) |
Nov 16, 2018 | 182.03 | 184.20 | 181.74 | 183.69 | 6,936 | +0.24(+0.13%) |
Nov 15, 2018 | 178.74 | 183.49 | 178.74 | 183.45 | 3,505 | +3.47(+1.93%) |
Nov 14, 2018 | 182.85 | 182.85 | 179.07 | 179.98 | 4,069 | -2.51(-1.37%) |
Nov 13, 2018 | 182.27 | 182.49 | 182.02 | 182.49 | 897 | -0.77(-0.42%) |
Nov 12, 2018 | 183.22 | 183.64 | 181.56 | 183.26 | 1,618 | -4.78(-2.54%) |
Nov 09, 2018 | 190.01 | 190.01 | 188.02 | 188.04 | 2,513 | -3.91(-2.04%) |
Nov 08, 2018 | 194.01 | 194.01 | 191.87 | 191.95 | 3,059 | -1.29(-0.67%) |
Nov 07, 2018 | 188.62 | 193.24 | 188.62 | 193.24 | 2,528 | +5.35(+2.85%) |
Nov 06, 2018 | 188.50 | 188.77 | 187.89 | 187.89 | 2,863 | +0.44(+0.23%) |
Nov 05, 2018 | 186.14 | 188.16 | 185.99 | 187.45 | 5,259 | -1.28(-0.68%) |
Nov 02, 2018 | 191.84 | 191.84 | 188.11 | 188.74 | 9,751 | -0.73(-0.38%) |
Nov 01, 2018 | 185.00 | 189.70 | 185.00 | 189.46 | 4,766 | +4.75(+2.57%) |
Oct 31, 2018 | 182.00 | 186.58 | 182.00 | 184.72 | 5,675 | +2.90(+1.59%) |
Oct 30, 2018 | 179.51 | 181.82 | 179.33 | 181.82 | 3,810 | +6.11(+3.48%) |
Oct 29, 2018 | 184.10 | 184.10 | 175.64 | 175.71 | 2,867 | -4.84(-2.68%) |
Oct 26, 2018 | 180.92 | 183.45 | 177.55 | 180.56 | 4,825 | -3.10(-1.69%) |
Oct 25, 2018 | 181.20 | 184.44 | 181.20 | 183.66 | 12,508 | +3.81(+2.12%) |
Oct 24, 2018 | 188.13 | 188.13 | 179.85 | 179.85 | 6,175 | -8.40(-4.46%) |
Oct 23, 2018 | 186.30 | 188.93 | 183.95 | 188.25 | 3,290 | -1.24(-0.66%) |
Oct 22, 2018 | 189.99 | 189.99 | 188.24 | 189.49 | 3,914 | +0.74(+0.39%) |
Oct 19, 2018 | 192.49 | 192.57 | 188.75 | 188.75 | 1,708 | -3.35(-1.74%) |
Oct 18, 2018 | 194.34 | 194.34 | 190.90 | 192.11 | 6,424 | -3.71(-1.89%) |
Oct 17, 2018 | 193.53 | 195.82 | 193.53 | 195.82 | 1,818 | -0.90(-0.46%) |
Oct 16, 2018 | 190.17 | 196.71 | 190.17 | 196.71 | 4,569 | +6.41(+3.37%) |
Oct 15, 2018 | 188.32 | 190.30 | 188.32 | 190.30 | 929 | +0.70(+0.37%) |
Oct 12, 2018 | 190.84 | 190.84 | 189.42 | 189.60 | 3,719 | +1.92(+1.02%) |
Oct 11, 2018 | 187.22 | 190.67 | 186.97 | 187.68 | 6,352 | -2.44(-1.28%) |
Oct 10, 2018 | 195.67 | 195.67 | 190.02 | 190.12 | 17,390 | -6.69(-3.40%) |
Oct 09, 2018 | 198.51 | 198.81 | 196.80 | 196.80 | 22,470 | -1.40(-0.71%) |
Oct 08, 2018 | 199.29 | 200.34 | 196.67 | 198.21 | 15,412 | -2.82(-1.41%) |
Oct 05, 2018 | 202.52 | 202.52 | 198.62 | 201.03 | 9,449 | -1.88(-0.93%) |
Oct 04, 2018 | 206.46 | 206.46 | 202.68 | 202.91 | 45,562 | -4.65(-2.24%) |
Oct 03, 2018 | 207.85 | 207.85 | 207.25 | 207.56 | 3,664 | +2.15(+1.04%) |
Oct 02, 2018 | 207.65 | 207.65 | 204.98 | 205.42 | 11,284 | -3.37(-1.62%) |
Oct 01, 2018 | 215.86 | 215.86 | 208.79 | 208.79 | 21,423 | -2.76(-1.30%) |
Sep 28, 2018 | 213.00 | 213.00 | 211.54 | 211.54 | 4,021 | +0.16(+0.08%) |
Sep 27, 2018 | 214.33 | 214.33 | 210.99 | 211.38 | 1,652 | -0.89(-0.42%) |
Sep 26, 2018 | 212.03 | 212.27 | 211.86 | 212.27 | 1,600 | -0.51(-0.24%) |
Sep 25, 2018 | 212.37 | 212.93 | 212.37 | 212.78 | 6,791 | +1.36(+0.64%) |
Sep 24, 2018 | 211.25 | 211.42 | 210.70 | 211.42 | 4,454 | -0.15(-0.07%) |
Sep 21, 2018 | 211.75 | 212.12 | 211.57 | 211.57 | 2,112 | -1.55(-0.73%) |
Sep 20, 2018 | 212.25 | 213.12 | 212.25 | 213.12 | 2,606 | +2.50(+1.19%) |
Sep 19, 2018 | 211.85 | 211.85 | 210.13 | 210.62 | 1,485 | -2.05(-0.96%) |
Sep 18, 2018 | 212.29 | 213.15 | 212.29 | 212.67 | 2,063 | +1.84(+0.87%) |
Sep 17, 2018 | 214.50 | 214.50 | 210.83 | 210.83 | 2,177 | -3.70(-1.73%) |
Sep 14, 2018 | 214.68 | 214.68 | 214.53 | 214.53 | 704 | -0.10(-0.05%) |
Sep 13, 2018 | 215.15 | 215.15 | 214.06 | 214.63 | 1,658 | +1.53(+0.72%) |
Sep 12, 2018 | 214.13 | 214.13 | 212.41 | 213.10 | 1,541 | -1.01(-0.47%) |
Sep 11, 2018 | 212.99 | 214.10 | 212.99 | 214.10 | 1,633 | +1.47(+0.69%) |
Sep 10, 2018 | 214.98 | 214.98 | 212.09 | 212.63 | 6,746 | +1.00(+0.47%) |
Sep 07, 2018 | 215.07 | 215.07 | 211.63 | 211.63 | 3,218 | +0.37(+0.17%) |
Sep 06, 2018 | 211.97 | 211.97 | 210.75 | 211.26 | 2,065 | -1.29(-0.61%) |
Sep 05, 2018 | 211.27 | 212.94 | 210.10 | 212.55 | 4,727 | -2.05(-0.95%) |
Sep 04, 2018 | 214.94 | 214.94 | 213.01 | 214.60 | 4,785 | +0.14(+0.06%) |
Aug 31, 2018 | 214.46 | 214.46 | 214.46 | 0 | +1.28(+0.60%) | |
Aug 30, 2018 | 213.43 | 214.38 | 213.07 | 213.18 | 7,207 | -0.47(-0.22%) |
Aug 29, 2018 | 212.50 | 213.99 | 212.50 | 213.64 | 5,210 | +1.16(+0.55%) |
Aug 28, 2018 | 212.60 | 212.60 | 211.23 | 212.48 | 2,752 | +1.07(+0.50%) |
Aug 27, 2018 | 212.05 | 212.05 | 211.40 | 211.42 | 2,147 | +0.98(+0.47%) |
Aug 24, 2018 | 210.20 | 210.53 | 210.20 | 210.44 | 1,910 | +1.88(+0.90%) |
Aug 23, 2018 | 209.95 | 209.95 | 208.56 | 208.56 | 1,130 | -0.59(-0.28%) |
Aug 22, 2018 | 206.77 | 209.14 | 206.77 | 209.14 | 2,474 | +1.64(+0.79%) |
Aug 21, 2018 | 206.93 | 208.11 | 206.85 | 207.50 | 2,772 | +2.09(+1.02%) |
Aug 20, 2018 | 205.14 | 205.52 | 204.68 | 205.41 | 2,980 | +0.89(+0.44%) |
Aug 17, 2018 | 203.79 | 204.86 | 202.96 | 204.52 | 3,017 | +0.70(+0.34%) |
Aug 16, 2018 | 202.22 | 204.48 | 202.22 | 203.82 | 5,768 | +2.43(+1.21%) |
Aug 15, 2018 | 203.36 | 203.53 | 201.30 | 201.39 | 3,396 | -3.60(-1.76%) |
Aug 14, 2018 | 203.31 | 205.19 | 203.31 | 204.99 | 2,444 | +2.35(+1.16%) |
Aug 13, 2018 | 205.28 | 205.28 | 202.63 | 202.63 | 2,395 | -2.32(-1.13%) |
Aug 10, 2018 | 203.12 | 204.96 | 203.12 | 204.96 | 1,106 | +0.42(+0.20%) |
Aug 09, 2018 | 203.62 | 205.50 | 203.62 | 204.54 | 1,745 | +1.06(+0.52%) |
Aug 08, 2018 | 204.12 | 204.12 | 202.83 | 203.47 | 3,210 | -1.09(-0.53%) |
Aug 07, 2018 | 203.86 | 205.32 | 203.86 | 204.57 | 2,396 | +0.91(+0.45%) |
Aug 06, 2018 | 200.84 | 203.65 | 200.84 | 203.65 | 15,257 | +2.53(+1.26%) |
Aug 03, 2018 | 204.28 | 204.28 | 200.36 | 201.12 | 8,146 | -1.54(-0.76%) |
Aug 02, 2018 | 200.32 | 202.66 | 200.32 | 202.66 | 9,832 | +2.32(+1.16%) |