Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 271.42 | 271.72 | 258.78 | 265.19 | 5,659,998 | -5.74(-2.12%) |
Jul 30, 2019 | 272.07 | 275.02 | 268.28 | 270.92 | 4,066,521 | -3.19(-1.17%) |
Jul 29, 2019 | 275.75 | 275.96 | 273.13 | 274.12 | 3,774,528 | -0.61(-0.22%) |
Jul 26, 2019 | 273.30 | 274.94 | 272.79 | 274.73 | 3,020,912 | +2.65(+0.97%) |
Jul 25, 2019 | 272.71 | 273.59 | 270.33 | 272.08 | 2,374,003 | -0.88(-0.32%) |
Jul 24, 2019 | 270.93 | 273.01 | 269.19 | 272.96 | 2,879,905 | +1.25(+0.46%) |
Jul 23, 2019 | 272.71 | 273.12 | 269.69 | 271.71 | 2,335,685 | +0.35(+0.13%) |
Jul 22, 2019 | 269.70 | 272.09 | 268.89 | 271.36 | 2,148,859 | +2.93(+1.09%) |
Jul 19, 2019 | 272.16 | 272.21 | 268.25 | 268.43 | 3,129,641 | -2.12(-0.78%) |
Jul 18, 2019 | 267.84 | 270.04 | 267.59 | 270.55 | 3,328,710 | +2.44(+0.91%) |
Jul 17, 2019 | 270.17 | 271.22 | 268.11 | 268.12 | 2,380,966 | -1.31(-0.48%) |
Jul 16, 2019 | 271.74 | 273.33 | 268.15 | 269.42 | 3,055,133 | -2.68(-0.98%) |
Jul 15, 2019 | 273.16 | 273.29 | 271.30 | 272.10 | 3,437,675 | -0.17(-0.06%) |
Jul 12, 2019 | 271.97 | 272.46 | 269.07 | 272.27 | 2,361,348 | +1.19(+0.44%) |
Jul 11, 2019 | 270.38 | 271.40 | 268.90 | 271.08 | 2,651,560 | +2.86(+1.07%) |
Jul 10, 2019 | 267.04 | 269.88 | 267.02 | 268.21 | 2,385,009 | +1.99(+0.75%) |
Jul 09, 2019 | 262.80 | 266.53 | 262.49 | 266.23 | 2,543,785 | +2.05(+0.78%) |
Jul 08, 2019 | 263.07 | 264.99 | 262.45 | 264.17 | 2,353,023 | -0.56(-0.21%) |
Jul 05, 2019 | 264.11 | 265.35 | 261.77 | 264.74 | 2,632,617 | -0.91(-0.34%) |
Jul 03, 2019 | 263.63 | 265.65 | 263.41 | 265.65 | 1,949,843 | +2.44(+0.93%) |
Jul 02, 2019 | 259.62 | 263.24 | 259.19 | 263.21 | 2,723,462 | +3.70(+1.42%) |
Jul 01, 2019 | 262.64 | 262.64 | 257.67 | 259.51 | 2,723,241 | +2.18(+0.85%) |
Jun 28, 2019 | 255.93 | 257.63 | 254.22 | 257.33 | 4,523,969 | +3.34(+1.31%) |
Jun 27, 2019 | 255.30 | 256.41 | 253.32 | 254.00 | 2,247,281 | -0.19(-0.08%) |
Jun 26, 2019 | 253.78 | 255.50 | 252.92 | 254.19 | 3,977,562 | +1.53(+0.60%) |
Jun 25, 2019 | 258.80 | 259.06 | 252.07 | 252.66 | 3,224,672 | -5.42(-2.10%) |
Jun 24, 2019 | 258.62 | 259.83 | 257.92 | 258.08 | 2,609,151 | +0.81(+0.31%) |
Jun 21, 2019 | 258.59 | 260.86 | 257.23 | 257.27 | 4,405,650 | -2.26(-0.87%) |
Jun 20, 2019 | 256.32 | 260.42 | 255.36 | 259.53 | 4,797,788 | +6.73(+2.66%) |
Jun 19, 2019 | 251.79 | 253.53 | 251.27 | 252.80 | 4,447,190 | +1.03(+0.41%) |
Jun 18, 2019 | 254.58 | 255.12 | 248.13 | 251.77 | 4,030,785 | -0.38(-0.15%) |
Jun 17, 2019 | 253.90 | 254.59 | 251.03 | 252.15 | 3,425,384 | -0.88(-0.35%) |
Jun 14, 2019 | 252.92 | 254.85 | 252.36 | 253.02 | 3,246,414 | -1.07(-0.42%) |
Jun 13, 2019 | 257.79 | 258.01 | 253.17 | 254.09 | 4,451,348 | -2.58(-1.00%) |
Jun 12, 2019 | 255.31 | 257.02 | 254.25 | 256.67 | 2,359,777 | +0.19(+0.07%) |
Jun 11, 2019 | 260.19 | 260.60 | 252.13 | 256.49 | 3,207,004 | -2.62(-1.01%) |
Jun 10, 2019 | 261.68 | 262.51 | 258.06 | 259.10 | 4,593,965 | +0.53(+0.21%) |
Jun 07, 2019 | 252.93 | 259.61 | 252.56 | 258.57 | 3,795,039 | +7.75(+3.09%) |
Jun 06, 2019 | 249.39 | 251.66 | 247.93 | 250.82 | 3,539,358 | +1.53(+0.61%) |
Jun 05, 2019 | 244.63 | 249.98 | 243.34 | 249.29 | 4,874,503 | +6.89(+2.84%) |
Jun 04, 2019 | 238.46 | 242.59 | 235.14 | 242.40 | 4,996,878 | +6.73(+2.86%) |
Jun 03, 2019 | 244.95 | 246.10 | 233.71 | 235.67 | 5,602,371 | -8.98(-3.67%) |
May 31, 2019 | 245.12 | 246.76 | 244.02 | 244.65 | 5,182,586 | -2.63(-1.06%) |
May 30, 2019 | 247.35 | 249.09 | 245.91 | 247.28 | 2,822,528 | +0.61(+0.25%) |
May 29, 2019 | 245.39 | 247.33 | 244.44 | 246.66 | 4,033,050 | +0.13(+0.05%) |
May 28, 2019 | 245.79 | 250.75 | 245.78 | 246.54 | 6,426,402 | +1.90(+0.78%) |
May 24, 2019 | 246.25 | 246.48 | 243.52 | 244.64 | 2,724,722 | +1.70(+0.70%) |
May 23, 2019 | 247.82 | 248.74 | 241.57 | 242.94 | 5,062,075 | -6.97(-2.79%) |
May 22, 2019 | 247.82 | 251.82 | 247.58 | 249.91 | 3,018,146 | +1.50(+0.60%) |
May 21, 2019 | 248.06 | 248.99 | 246.89 | 248.41 | 2,962,156 | +1.82(+0.74%) |
May 20, 2019 | 243.68 | 247.47 | 242.55 | 246.59 | 3,034,039 | +0.91(+0.37%) |
May 17, 2019 | 244.28 | 247.37 | 244.02 | 245.68 | 3,217,323 | -0.85(-0.34%) |
May 16, 2019 | 243.63 | 248.21 | 243.51 | 246.53 | 5,049,229 | +4.15(+1.71%) |
May 15, 2019 | 237.68 | 244.21 | 237.57 | 242.37 | 4,304,003 | +3.12(+1.31%) |
May 14, 2019 | 235.53 | 240.71 | 235.32 | 239.25 | 3,934,216 | +4.44(+1.89%) |
May 13, 2019 | 234.94 | 237.28 | 233.82 | 234.81 | 4,252,936 | -5.89(-2.44%) |
May 10, 2019 | 237.24 | 241.95 | 234.76 | 240.70 | 2,894,953 | +2.06(+0.86%) |
May 09, 2019 | 235.31 | 238.85 | 233.43 | 238.64 | 4,000,054 | -0.02(-0.01%) |
May 08, 2019 | 237.89 | 240.82 | 237.12 | 238.66 | 3,135,690 | +0.26(+0.11%) |
May 07, 2019 | 240.54 | 240.99 | 236.00 | 238.39 | 4,376,468 | -3.48(-1.44%) |
May 06, 2019 | 234.92 | 242.30 | 233.52 | 241.88 | 3,105,867 | +0.67(+0.28%) |
May 03, 2019 | 241.85 | 243.05 | 240.73 | 241.21 | 3,283,421 | +0.74(+0.31%) |
May 02, 2019 | 240.82 | 241.52 | 237.63 | 240.47 | 4,880,090 | -1.52(-0.63%) |
May 01, 2019 | 247.97 | 249.28 | 241.91 | 241.98 | 5,289,653 | -5.34(-2.16%) |
Apr 30, 2019 | 244.26 | 250.43 | 243.69 | 247.32 | 7,380,113 | +6.92(+2.88%) |
Apr 29, 2019 | 240.16 | 241.46 | 239.17 | 240.41 | 3,365,540 | +0.44(+0.18%) |
Apr 26, 2019 | 239.36 | 240.43 | 236.60 | 239.97 | 3,442,961 | +1.04(+0.44%) |
Apr 25, 2019 | 238.04 | 240.13 | 237.38 | 238.93 | 3,240,445 | +0.31(+0.13%) |
Apr 24, 2019 | 237.00 | 239.38 | 236.21 | 238.62 | 3,345,852 | +1.75(+0.74%) |
Apr 23, 2019 | 237.26 | 237.85 | 235.85 | 236.87 | 3,195,209 | +0.43(+0.18%) |
Apr 22, 2019 | 233.28 | 236.53 | 232.57 | 236.44 | 2,279,764 | +2.10(+0.90%) |
Apr 18, 2019 | 235.93 | 236.05 | 233.92 | 234.34 | 3,101,060 | -0.11(-0.05%) |
Apr 17, 2019 | 234.12 | 234.68 | 232.45 | 234.44 | 2,603,164 | +0.88(+0.38%) |
Apr 16, 2019 | 233.47 | 234.41 | 232.45 | 233.56 | 2,635,963 | +0.91(+0.39%) |
Apr 15, 2019 | 233.00 | 233.34 | 230.74 | 232.64 | 3,533,666 | +0.31(+0.13%) |
Apr 12, 2019 | 230.58 | 232.50 | 229.66 | 232.33 | 3,548,636 | +2.71(+1.18%) |
Apr 11, 2019 | 231.53 | 231.53 | 228.65 | 229.62 | 1,961,543 | -0.99(-0.43%) |
Apr 10, 2019 | 230.55 | 231.48 | 229.69 | 230.61 | 2,039,659 | +1.12(+0.49%) |
Apr 09, 2019 | 228.89 | 230.80 | 228.61 | 229.49 | 2,561,023 | -0.35(-0.15%) |
Apr 08, 2019 | 229.31 | 229.85 | 226.78 | 229.84 | 2,790,455 | -0.03(-0.01%) |
Apr 05, 2019 | 230.44 | 231.16 | 229.37 | 229.87 | 2,666,146 | +0.55(+0.24%) |
Apr 04, 2019 | 231.88 | 231.95 | 227.08 | 229.32 | 3,187,261 | -2.79(-1.20%) |
Apr 03, 2019 | 233.42 | 234.05 | 231.03 | 232.11 | 2,997,970 | -0.32(-0.14%) |
Apr 02, 2019 | 232.40 | 233.02 | 231.27 | 232.43 | 3,486,090 | +0.20(+0.09%) |
Apr 01, 2019 | 231.49 | 232.90 | 230.17 | 232.22 | 3,577,835 | +3.50(+1.53%) |
Mar 29, 2019 | 229.74 | 229.88 | 227.28 | 228.72 | 3,555,342 | +0.57(+0.25%) |
Mar 28, 2019 | 226.75 | 228.61 | 225.74 | 228.15 | 2,791,811 | +2.27(+1.01%) |
Mar 27, 2019 | 227.24 | 227.51 | 223.09 | 225.88 | 2,608,743 | -0.75(-0.33%) |
Mar 26, 2019 | 226.31 | 226.96 | 224.84 | 226.63 | 3,136,477 | +2.79(+1.25%) |
Mar 25, 2019 | 223.81 | 225.32 | 222.02 | 223.84 | 3,609,501 | -0.33(-0.15%) |
Mar 22, 2019 | 228.13 | 229.26 | 224.09 | 224.17 | 3,818,354 | -4.96(-2.17%) |
Mar 21, 2019 | 221.68 | 230.31 | 221.66 | 229.13 | 4,571,627 | +5.81(+2.60%) |
Mar 20, 2019 | 223.17 | 225.32 | 221.33 | 223.32 | 3,857,165 | -1.09(-0.48%) |
Mar 19, 2019 | 224.93 | 225.47 | 223.75 | 224.41 | 3,306,433 | +0.60(+0.27%) |
Mar 18, 2019 | 225.66 | 225.86 | 222.57 | 223.81 | 2,814,616 | -0.76(-0.34%) |
Mar 15, 2019 | 222.28 | 226.11 | 222.28 | 224.57 | 4,008,999 | +1.61(+0.72%) |
Mar 14, 2019 | 222.17 | 223.63 | 220.91 | 222.96 | 2,921,656 | +0.98(+0.44%) |
Mar 13, 2019 | 221.85 | 224.72 | 221.29 | 221.97 | 2,769,458 | +1.52(+0.69%) |
Mar 12, 2019 | 220.12 | 221.68 | 219.76 | 220.46 | 2,551,758 | +1.26(+0.58%) |
Mar 11, 2019 | 216.57 | 219.67 | 216.48 | 219.20 | 2,748,641 | +3.66(+1.70%) |
Mar 08, 2019 | 212.14 | 215.84 | 209.76 | 215.53 | 2,770,939 | -0.53(-0.24%) |
Mar 07, 2019 | 217.23 | 218.03 | 214.44 | 216.06 | 3,993,889 | -2.00(-0.92%) |
Mar 06, 2019 | 219.40 | 220.04 | 217.55 | 218.06 | 2,932,527 | -1.70(-0.77%) |
Mar 05, 2019 | 219.77 | 220.44 | 218.86 | 219.76 | 2,506,030 | -0.07(-0.03%) |
Mar 04, 2019 | 220.82 | 221.97 | 217.28 | 219.83 | 3,065,213 | -0.93(-0.42%) |
Mar 01, 2019 | 220.40 | 221.63 | 218.92 | 220.76 | 3,089,950 | +2.41(+1.10%) |
Feb 28, 2019 | 217.69 | 219.16 | 217.27 | 218.35 | 3,296,566 | +0.19(+0.09%) |
Feb 27, 2019 | 216.67 | 218.19 | 215.41 | 218.16 | 2,181,771 | +0.55(+0.25%) |
Feb 26, 2019 | 215.81 | 218.75 | 215.71 | 217.60 | 2,803,654 | +0.66(+0.30%) |
Feb 25, 2019 | 218.57 | 218.96 | 216.63 | 216.94 | 3,181,703 | +0.00(+0.00%) |
Feb 22, 2019 | 213.72 | 217.24 | 213.43 | 216.94 | 3,392,491 | +3.90(+1.83%) |
Feb 21, 2019 | 213.92 | 214.72 | 212.38 | 213.05 | 3,477,951 | -1.75(-0.81%) |
Feb 20, 2019 | 214.90 | 215.49 | 213.13 | 214.79 | 2,902,488 | +0.50(+0.24%) |
Feb 19, 2019 | 215.11 | 215.62 | 214.07 | 214.29 | 2,920,112 | -1.48(-0.68%) |
Feb 15, 2019 | 215.84 | 216.00 | 214.18 | 215.77 | 2,839,497 | +2.23(+1.05%) |
Feb 14, 2019 | 213.24 | 214.67 | 212.38 | 213.53 | 2,856,582 | -0.71(-0.33%) |
Feb 13, 2019 | 213.51 | 214.96 | 213.16 | 214.24 | 3,084,722 | +1.58(+0.74%) |
Feb 12, 2019 | 212.32 | 213.22 | 211.42 | 212.66 | 3,442,454 | +1.76(+0.83%) |
Feb 11, 2019 | 210.79 | 212.41 | 210.16 | 210.90 | 2,952,119 | +0.51(+0.24%) |
Feb 08, 2019 | 205.94 | 210.44 | 205.94 | 210.39 | 3,343,903 | +2.53(+1.22%) |
Feb 07, 2019 | 207.36 | 208.32 | 205.56 | 207.86 | 2,815,609 | -1.29(-0.62%) |
Feb 06, 2019 | 209.10 | 209.73 | 207.58 | 209.15 | 2,747,526 | -0.54(-0.26%) |
Feb 05, 2019 | 208.86 | 210.51 | 208.81 | 209.69 | 3,116,342 | +0.92(+0.44%) |
Feb 04, 2019 | 208.23 | 208.81 | 207.11 | 208.77 | 4,516,264 | +1.11(+0.53%) |
Feb 01, 2019 | 205.94 | 208.51 | 205.17 | 207.66 | 6,660,219 | +2.55(+1.25%) |
Jan 31, 2019 | 203.81 | 206.89 | 202.06 | 205.11 | 11,578,792 | +6.92(+3.49%) |
Jan 30, 2019 | 194.70 | 198.98 | 194.19 | 198.19 | 4,195,236 | +4.64(+2.40%) |
Jan 29, 2019 | 194.47 | 194.94 | 192.01 | 193.55 | 3,736,936 | -0.89(-0.46%) |
Jan 28, 2019 | 195.01 | 195.24 | 192.40 | 194.44 | 3,373,276 | -2.70(-1.37%) |
Jan 25, 2019 | 196.41 | 198.07 | 195.25 | 197.14 | 4,825,107 | +3.06(+1.58%) |
Jan 24, 2019 | 192.75 | 194.48 | 192.28 | 194.08 | 2,874,118 | +1.40(+0.73%) |
Jan 23, 2019 | 195.31 | 195.32 | 190.99 | 192.69 | 3,176,928 | -1.08(-0.56%) |
Jan 22, 2019 | 194.08 | 195.26 | 192.00 | 193.76 | 4,588,711 | -2.47(-1.26%) |
Jan 18, 2019 | 195.43 | 196.75 | 194.31 | 196.23 | 5,009,885 | +2.61(+1.35%) |
Jan 17, 2019 | 191.81 | 194.68 | 191.47 | 193.62 | 2,845,330 | +1.50(+0.78%) |
Jan 16, 2019 | 191.87 | 192.74 | 190.89 | 192.12 | 3,662,376 | +1.22(+0.64%) |
Jan 15, 2019 | 189.64 | 191.71 | 187.59 | 190.91 | 3,894,233 | +1.06(+0.56%) |
Jan 14, 2019 | 188.83 | 191.37 | 188.46 | 189.85 | 3,434,552 | -0.46(-0.24%) |
Jan 11, 2019 | 190.47 | 191.08 | 189.15 | 190.31 | 2,573,603 | -1.02(-0.53%) |
Jan 10, 2019 | 187.52 | 191.61 | 185.86 | 191.32 | 3,802,168 | +1.15(+0.60%) |
Jan 09, 2019 | 188.75 | 190.94 | 187.76 | 190.18 | 5,631,769 | +3.39(+1.82%) |
Jan 08, 2019 | 184.48 | 186.99 | 183.12 | 186.79 | 5,218,758 | +1.35(+0.73%) |
Jan 07, 2019 | 184.87 | 187.18 | 183.97 | 185.44 | 4,350,769 | +1.42(+0.77%) |
Jan 04, 2019 | 179.26 | 185.47 | 178.86 | 184.02 | 4,591,636 | +8.32(+4.74%) |
Jan 03, 2019 | 181.83 | 181.84 | 175.51 | 175.70 | 5,229,037 | -8.30(-4.51%) |
Jan 02, 2019 | 180.21 | 185.05 | 179.71 | 184.00 | 4,427,175 | +1.06(+0.58%) |
Dec 31, 2018 | 181.27 | 183.28 | 180.72 | 182.95 | 3,772,467 | +2.41(+1.34%) |
Dec 28, 2018 | 183.97 | 184.35 | 178.61 | 180.53 | 4,981,009 | -2.45(-1.34%) |
Dec 27, 2018 | 178.42 | 182.99 | 174.71 | 182.99 | 4,840,854 | +2.19(+1.21%) |
Dec 26, 2018 | 170.68 | 180.86 | 170.68 | 180.79 | 5,422,999 | +11.42(+6.75%) |
Dec 24, 2018 | 167.91 | 172.60 | 166.69 | 169.37 | 4,487,590 | -0.52(-0.31%) |
Dec 21, 2018 | 175.72 | 179.67 | 169.71 | 169.89 | 8,635,303 | -7.29(-4.12%) |
Dec 20, 2018 | 179.99 | 182.65 | 174.78 | 177.19 | 6,767,273 | -4.28(-2.36%) |
Dec 19, 2018 | 185.16 | 188.47 | 179.17 | 181.46 | 6,290,260 | -4.35(-2.34%) |
Dec 18, 2018 | 186.25 | 188.47 | 184.35 | 185.82 | 4,412,484 | +1.12(+0.61%) |
Dec 17, 2018 | 187.65 | 187.69 | 183.06 | 184.69 | 5,630,101 | -4.73(-2.50%) |
Dec 14, 2018 | 190.66 | 191.28 | 187.35 | 189.42 | 3,920,132 | -3.52(-1.82%) |
Dec 13, 2018 | 194.73 | 196.09 | 189.40 | 192.94 | 5,365,836 | -1.29(-0.66%) |
Dec 12, 2018 | 194.40 | 199.73 | 194.21 | 194.23 | 5,319,691 | +2.47(+1.29%) |
Dec 11, 2018 | 195.00 | 195.31 | 190.13 | 191.76 | 3,640,703 | -0.31(-0.16%) |
Dec 10, 2018 | 188.76 | 192.71 | 187.16 | 192.07 | 4,228,869 | +1.51(+0.79%) |
Dec 07, 2018 | 197.62 | 200.28 | 189.01 | 190.56 | 5,122,899 | -6.29(-3.20%) |
Dec 06, 2018 | 188.91 | 197.22 | 188.35 | 196.85 | 6,660,486 | +2.42(+1.25%) |
Dec 04, 2018 | 201.12 | 203.19 | 193.58 | 194.43 | 6,835,173 | -9.09(-4.47%) |
Dec 03, 2018 | 199.78 | 203.56 | 199.71 | 203.51 | 6,716,070 | +8.52(+4.37%) |
Nov 30, 2018 | 190.65 | 195.57 | 189.88 | 194.99 | 8,192,308 | +4.28(+2.24%) |
Nov 29, 2018 | 195.94 | 195.94 | 190.37 | 190.71 | 5,615,259 | -5.45(-2.78%) |
Nov 28, 2018 | 189.10 | 196.35 | 187.43 | 196.16 | 6,384,065 | +9.02(+4.82%) |
Nov 27, 2018 | 184.98 | 187.20 | 183.72 | 187.15 | 4,320,493 | +1.10(+0.59%) |
Nov 26, 2018 | 179.97 | 186.42 | 178.13 | 186.05 | 6,896,746 | +8.97(+5.07%) |
Nov 23, 2018 | 179.29 | 180.60 | 176.75 | 177.08 | 2,682,097 | -4.91(-2.70%) |
Nov 21, 2018 | 181.99 | 181.99 | 181.99 | 0 | +0.58(+0.32%) | |
Nov 20, 2018 | 176.48 | 183.09 | 172.04 | 181.40 | 8,137,681 | -2.15(-1.17%) |
Nov 19, 2018 | 193.02 | 193.37 | 182.85 | 183.56 | 4,626,514 | -9.47(-4.90%) |
Nov 16, 2018 | 192.98 | 194.84 | 191.48 | 193.02 | 3,031,152 | -1.62(-0.83%) |
Nov 15, 2018 | 191.06 | 195.07 | 188.45 | 194.64 | 3,530,591 | +3.03(+1.58%) |
Nov 14, 2018 | 194.50 | 196.12 | 189.69 | 191.61 | 3,318,927 | -0.57(-0.30%) |
Nov 13, 2018 | 193.74 | 196.13 | 191.58 | 192.18 | 2,939,976 | -0.94(-0.49%) |
Nov 12, 2018 | 198.43 | 199.04 | 192.72 | 193.12 | 3,612,873 | -6.28(-3.15%) |
Nov 09, 2018 | 201.11 | 201.69 | 197.27 | 199.40 | 3,330,606 | -3.14(-1.55%) |
Nov 08, 2018 | 201.09 | 202.54 | 199.77 | 202.54 | 4,034,036 | +0.60(+0.30%) |
Nov 07, 2018 | 196.08 | 202.08 | 195.64 | 201.94 | 5,075,420 | +8.82(+4.56%) |
Nov 06, 2018 | 192.50 | 194.60 | 191.56 | 193.13 | 3,006,954 | +1.13(+0.59%) |
Nov 05, 2018 | 192.21 | 193.11 | 188.41 | 191.99 | 3,207,230 | +0.25(+0.13%) |
Nov 02, 2018 | 192.91 | 194.91 | 189.35 | 191.74 | 4,394,371 | -1.93(-1.00%) |
Nov 01, 2018 | 192.88 | 193.95 | 189.11 | 193.67 | 4,576,887 | +1.98(+1.03%) |
Oct 31, 2018 | 187.41 | 193.91 | 187.41 | 191.69 | 7,922,716 | +9.64(+5.29%) |
Oct 30, 2018 | 186.76 | 187.78 | 178.19 | 182.05 | 9,525,572 | -3.21(-1.73%) |
Oct 29, 2018 | 194.29 | 196.22 | 181.96 | 185.26 | 6,827,625 | -6.25(-3.27%) |
Oct 26, 2018 | 193.18 | 196.29 | 189.81 | 191.52 | 6,726,899 | -6.51(-3.29%) |
Oct 25, 2018 | 191.04 | 198.90 | 189.79 | 198.03 | 5,092,026 | +8.25(+4.35%) |
Oct 24, 2018 | 196.51 | 197.32 | 189.47 | 189.77 | 4,552,618 | -6.54(-3.33%) |
Oct 23, 2018 | 193.46 | 197.57 | 190.66 | 196.31 | 5,235,022 | -2.01(-1.01%) |
Oct 22, 2018 | 197.56 | 200.02 | 195.78 | 198.32 | 4,171,154 | +1.40(+0.71%) |
Oct 19, 2018 | 197.71 | 201.17 | 196.86 | 196.92 | 4,983,175 | -0.54(-0.27%) |
Oct 18, 2018 | 200.71 | 200.95 | 196.14 | 197.46 | 6,459,271 | -3.65(-1.81%) |
Oct 17, 2018 | 201.35 | 201.71 | 198.50 | 201.11 | 4,569,276 | -0.39(-0.19%) |
Oct 16, 2018 | 196.55 | 201.83 | 196.41 | 201.50 | 4,841,131 | +7.23(+3.72%) |
Oct 15, 2018 | 197.56 | 197.64 | 193.50 | 194.26 | 4,092,623 | -3.78(-1.91%) |
Oct 12, 2018 | 194.50 | 198.65 | 193.51 | 198.04 | 6,352,272 | +9.42(+4.99%) |
Oct 11, 2018 | 188.76 | 193.69 | 187.08 | 188.63 | 9,471,243 | -2.11(-1.11%) |
Oct 10, 2018 | 203.00 | 203.00 | 190.08 | 190.74 | 8,537,822 | -12.68(-6.23%) |
Oct 09, 2018 | 201.77 | 204.61 | 200.44 | 203.42 | 5,835,715 | +1.46(+0.72%) |
Oct 08, 2018 | 205.30 | 205.40 | 197.10 | 201.96 | 5,785,543 | -4.85(-2.34%) |
Oct 05, 2018 | 209.91 | 210.62 | 205.44 | 206.81 | 4,401,280 | -2.56(-1.22%) |
Oct 04, 2018 | 215.11 | 215.18 | 207.86 | 209.37 | 5,848,088 | -6.76(-3.13%) |
Oct 03, 2018 | 216.76 | 217.29 | 215.57 | 216.13 | 2,748,576 | +0.74(+0.34%) |
Oct 02, 2018 | 216.49 | 216.71 | 214.08 | 215.40 | 3,159,927 | -1.36(-0.63%) |
Oct 01, 2018 | 217.79 | 218.28 | 216.09 | 216.75 | 3,051,133 | +1.12(+0.52%) |
Sep 28, 2018 | 215.16 | 216.68 | 214.12 | 215.63 | 3,050,561 | +0.29(+0.13%) |
Sep 27, 2018 | 215.71 | 216.60 | 215.10 | 215.34 | 2,730,807 | +0.05(+0.02%) |
Sep 26, 2018 | 215.64 | 217.32 | 214.75 | 215.29 | 3,059,554 | +0.13(+0.06%) |
Sep 25, 2018 | 214.96 | 216.05 | 214.28 | 215.16 | 2,251,945 | +0.75(+0.35%) |
Sep 24, 2018 | 213.50 | 215.17 | 211.37 | 214.41 | 2,601,565 | -0.53(-0.25%) |
Sep 21, 2018 | 215.17 | 216.37 | 213.96 | 214.94 | 7,410,172 | +0.49(+0.23%) |
Sep 20, 2018 | 213.08 | 214.96 | 212.04 | 214.45 | 3,209,198 | +3.10(+1.47%) |
Sep 19, 2018 | 213.71 | 214.47 | 210.35 | 211.35 | 2,976,226 | -1.80(-0.85%) |
Sep 18, 2018 | 210.64 | 214.03 | 210.49 | 213.15 | 2,943,582 | +3.47(+1.65%) |
Sep 17, 2018 | 213.07 | 213.08 | 209.33 | 209.68 | 2,581,673 | -1.44(-0.68%) |
Sep 14, 2018 | 211.16 | 211.96 | 209.63 | 211.12 | 2,723,402 | +0.72(+0.34%) |
Sep 13, 2018 | 208.03 | 211.83 | 207.65 | 210.41 | 4,008,534 | +3.09(+1.49%) |
Sep 12, 2018 | 206.37 | 207.74 | 205.22 | 207.32 | 2,365,489 | +0.56(+0.27%) |
Sep 11, 2018 | 203.92 | 206.86 | 203.51 | 206.76 | 2,816,857 | +1.72(+0.84%) |
Sep 10, 2018 | 205.99 | 206.79 | 204.75 | 205.03 | 3,433,980 | +0.56(+0.27%) |
Sep 07, 2018 | 204.40 | 206.55 | 203.12 | 204.47 | 3,405,284 | -1.63(-0.79%) |
Sep 06, 2018 | 204.81 | 206.58 | 203.87 | 206.10 | 3,131,043 | +1.56(+0.76%) |
Sep 05, 2018 | 208.99 | 209.00 | 203.72 | 204.54 | 3,994,751 | -5.48(-2.61%) |
Sep 04, 2018 | 208.92 | 210.53 | 207.95 | 210.02 | 3,898,850 | +1.22(+0.58%) |
Aug 31, 2018 | 208.80 | 208.80 | 208.80 | 0 | +1.70(+0.82%) | |
Aug 30, 2018 | 207.53 | 208.53 | 206.16 | 207.10 | 3,182,592 | -0.75(-0.36%) |
Aug 29, 2018 | 205.84 | 209.09 | 205.79 | 207.84 | 3,274,818 | +1.88(+0.91%) |
Aug 28, 2018 | 205.06 | 206.35 | 204.32 | 205.96 | 2,312,534 | +1.06(+0.52%) |
Aug 27, 2018 | 203.59 | 205.11 | 203.59 | 204.90 | 2,632,738 | +2.06(+1.02%) |
Aug 24, 2018 | 199.54 | 202.93 | 199.12 | 202.83 | 2,810,740 | +4.05(+2.04%) |
Aug 23, 2018 | 198.08 | 199.50 | 197.78 | 198.78 | 2,320,305 | +0.88(+0.45%) |
Aug 22, 2018 | 196.15 | 198.78 | 195.91 | 197.90 | 1,966,626 | +1.18(+0.60%) |
Aug 21, 2018 | 198.57 | 199.47 | 196.28 | 196.72 | 2,042,341 | -1.61(-0.81%) |
Aug 20, 2018 | 197.09 | 198.55 | 196.01 | 198.33 | 2,549,246 | +1.49(+0.76%) |
Aug 17, 2018 | 197.47 | 198.18 | 195.67 | 196.84 | 2,383,544 | -0.38(-0.19%) |
Aug 16, 2018 | 195.61 | 197.83 | 194.52 | 197.22 | 2,987,695 | +3.25(+1.68%) |
Aug 15, 2018 | 196.29 | 196.68 | 193.24 | 193.96 | 3,051,332 | -3.53(-1.79%) |
Aug 14, 2018 | 196.45 | 197.65 | 195.07 | 197.49 | 2,143,777 | +1.52(+0.78%) |
Aug 13, 2018 | 196.29 | 197.93 | 195.56 | 195.97 | 2,079,199 | -0.33(-0.17%) |
Aug 10, 2018 | 196.60 | 197.52 | 195.82 | 196.29 | 2,650,103 | -0.92(-0.47%) |
Aug 09, 2018 | 196.82 | 198.24 | 196.29 | 197.22 | 2,524,269 | +0.72(+0.36%) |
Aug 08, 2018 | 196.07 | 197.20 | 195.74 | 196.50 | 2,784,320 | +0.23(+0.12%) |
Aug 07, 2018 | 196.15 | 196.78 | 195.63 | 196.27 | 2,500,645 | +1.05(+0.54%) |
Aug 06, 2018 | 194.70 | 196.11 | 194.23 | 195.22 | 3,160,445 | +0.33(+0.17%) |
Aug 03, 2018 | 195.68 | 196.08 | 192.06 | 194.89 | 2,810,844 | -0.78(-0.40%) |
Aug 02, 2018 | 192.85 | 195.85 | 191.66 | 195.68 | 3,731,610 | +0.78(+0.40%) |