Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 234.37 | 239.10 | 233.84 | 238.51 | 591,190 | +4.09(+1.75%) |
Apr 29, 2019 | 238.02 | 238.86 | 234.32 | 234.41 | 205,192 | -3.19(-1.34%) |
Apr 26, 2019 | 236.39 | 239.01 | 235.36 | 237.60 | 341,594 | +2.61(+1.11%) |
Apr 25, 2019 | 235.19 | 238.91 | 234.51 | 235.00 | 418,778 | -0.27(-0.12%) |
Apr 24, 2019 | 235.25 | 236.02 | 233.60 | 235.27 | 478,013 | +1.49(+0.64%) |
Apr 23, 2019 | 232.90 | 235.39 | 231.55 | 233.78 | 367,876 | +1.46(+0.63%) |
Apr 22, 2019 | 234.17 | 234.17 | 229.29 | 232.32 | 322,577 | -2.63(-1.12%) |
Apr 18, 2019 | 232.00 | 235.13 | 231.57 | 234.95 | 353,557 | +3.09(+1.33%) |
Apr 17, 2019 | 235.83 | 235.83 | 230.96 | 231.86 | 331,437 | -3.27(-1.39%) |
Apr 16, 2019 | 243.21 | 243.78 | 234.69 | 235.13 | 535,880 | -8.61(-3.53%) |
Apr 15, 2019 | 245.34 | 245.95 | 243.34 | 243.74 | 326,133 | -1.23(-0.50%) |
Apr 12, 2019 | 244.02 | 244.99 | 241.87 | 244.97 | 290,308 | +0.29(+0.12%) |
Apr 11, 2019 | 244.11 | 245.08 | 243.00 | 244.69 | 179,931 | +0.95(+0.39%) |
Apr 10, 2019 | 243.31 | 244.54 | 242.96 | 243.74 | 391,026 | +1.05(+0.43%) |
Apr 09, 2019 | 242.84 | 243.26 | 241.65 | 242.69 | 278,303 | -0.03(-0.01%) |
Apr 08, 2019 | 244.33 | 244.33 | 241.40 | 242.73 | 333,794 | -1.56(-0.64%) |
Apr 05, 2019 | 243.46 | 244.42 | 242.06 | 244.29 | 337,567 | +1.33(+0.55%) |
Apr 04, 2019 | 245.41 | 245.63 | 241.34 | 242.97 | 320,922 | -1.94(-0.79%) |
Apr 03, 2019 | 245.99 | 246.26 | 243.07 | 244.91 | 381,512 | -1.40(-0.57%) |
Apr 02, 2019 | 243.48 | 246.93 | 240.87 | 246.31 | 449,010 | +2.93(+1.20%) |
Apr 01, 2019 | 243.86 | 243.89 | 240.09 | 243.38 | 320,392 | -0.82(-0.34%) |
Mar 29, 2019 | 245.17 | 245.71 | 243.57 | 244.20 | 413,372 | -0.78(-0.32%) |
Mar 28, 2019 | 244.49 | 245.56 | 243.52 | 244.98 | 252,754 | +0.50(+0.20%) |
Mar 27, 2019 | 245.60 | 246.65 | 243.34 | 244.49 | 299,472 | -1.11(-0.45%) |
Mar 26, 2019 | 242.44 | 245.71 | 242.44 | 245.60 | 196,319 | +3.35(+1.38%) |
Mar 25, 2019 | 242.88 | 244.38 | 240.79 | 242.25 | 357,298 | -1.54(-0.63%) |
Mar 22, 2019 | 243.44 | 247.07 | 243.44 | 243.80 | 360,827 | +1.01(+0.42%) |
Mar 21, 2019 | 239.04 | 243.24 | 239.04 | 242.78 | 299,564 | +3.56(+1.49%) |
Mar 20, 2019 | 239.62 | 241.10 | 237.26 | 239.23 | 307,298 | -0.39(-0.16%) |
Mar 19, 2019 | 239.97 | 240.47 | 238.35 | 239.62 | 304,799 | -0.44(-0.18%) |
Mar 18, 2019 | 243.29 | 244.01 | 238.58 | 240.06 | 347,324 | -2.64(-1.09%) |
Mar 15, 2019 | 243.29 | 243.99 | 241.94 | 242.70 | 556,623 | -1.28(-0.53%) |
Mar 14, 2019 | 242.68 | 244.23 | 242.02 | 243.98 | 290,244 | +1.44(+0.59%) |
Mar 13, 2019 | 241.18 | 244.17 | 241.18 | 242.54 | 420,496 | +1.86(+0.77%) |
Mar 12, 2019 | 239.97 | 240.99 | 239.03 | 240.68 | 262,397 | +1.06(+0.44%) |
Mar 11, 2019 | 238.83 | 240.10 | 237.14 | 239.62 | 286,249 | +1.87(+0.79%) |
Mar 08, 2019 | 236.08 | 238.48 | 236.02 | 237.75 | 381,695 | +1.02(+0.43%) |
Mar 07, 2019 | 236.32 | 239.89 | 235.76 | 236.74 | 349,914 | +0.77(+0.33%) |
Mar 06, 2019 | 236.55 | 237.11 | 235.74 | 235.97 | 349,209 | +0.03(+0.01%) |
Mar 05, 2019 | 236.38 | 237.30 | 235.34 | 235.94 | 231,742 | -0.58(-0.24%) |
Mar 04, 2019 | 234.93 | 236.89 | 233.45 | 236.52 | 264,762 | +2.47(+1.05%) |
Mar 01, 2019 | 235.03 | 235.03 | 231.66 | 234.05 | 296,794 | -0.63(-0.27%) |
Feb 28, 2019 | 234.84 | 238.35 | 234.35 | 234.68 | 554,814 | +0.00(+0.00%) |
Feb 27, 2019 | 234.08 | 234.87 | 231.92 | 234.68 | 202,478 | -0.17(-0.07%) |
Feb 26, 2019 | 234.81 | 235.20 | 233.53 | 234.85 | 214,978 | +0.54(+0.23%) |
Feb 25, 2019 | 237.01 | 237.01 | 233.78 | 234.30 | 252,906 | -1.75(-0.74%) |
Feb 22, 2019 | 235.48 | 237.28 | 234.27 | 236.05 | 249,812 | +1.22(+0.52%) |
Feb 21, 2019 | 231.28 | 235.15 | 230.25 | 234.82 | 247,401 | +2.70(+1.16%) |
Feb 20, 2019 | 234.84 | 234.84 | 230.47 | 232.12 | 309,615 | -2.89(-1.23%) |
Feb 19, 2019 | 233.79 | 235.35 | 233.28 | 235.02 | 289,248 | +1.19(+0.51%) |
Feb 15, 2019 | 234.20 | 234.56 | 232.45 | 233.83 | 312,176 | +0.81(+0.35%) |
Feb 14, 2019 | 233.48 | 234.35 | 231.38 | 233.01 | 216,820 | -0.15(-0.06%) |
Feb 13, 2019 | 231.15 | 233.67 | 230.38 | 233.16 | 273,538 | +1.22(+0.52%) |
Feb 12, 2019 | 233.52 | 233.52 | 230.14 | 231.95 | 407,271 | -1.74(-0.75%) |
Feb 11, 2019 | 233.14 | 234.91 | 232.30 | 233.69 | 341,085 | +0.50(+0.21%) |
Feb 08, 2019 | 231.45 | 233.41 | 231.41 | 233.20 | 411,147 | +0.51(+0.22%) |
Feb 07, 2019 | 228.74 | 233.04 | 228.74 | 232.69 | 275,048 | +1.64(+0.71%) |
Feb 06, 2019 | 232.51 | 232.51 | 230.07 | 231.05 | 299,560 | -1.18(-0.51%) |
Feb 05, 2019 | 230.35 | 232.61 | 228.16 | 232.23 | 373,625 | +1.87(+0.81%) |
Feb 04, 2019 | 225.87 | 230.45 | 224.89 | 230.36 | 378,970 | +3.86(+1.70%) |
Feb 01, 2019 | 227.53 | 227.85 | 222.69 | 226.50 | 416,513 | -0.93(-0.41%) |
Jan 31, 2019 | 226.39 | 228.73 | 222.55 | 227.44 | 934,997 | +0.16(+0.07%) |
Jan 30, 2019 | 224.65 | 231.92 | 224.65 | 227.28 | 498,750 | +1.76(+0.78%) |
Jan 29, 2019 | 223.77 | 225.64 | 222.99 | 225.51 | 368,578 | +2.04(+0.91%) |
Jan 28, 2019 | 219.64 | 224.06 | 219.34 | 223.48 | 458,093 | +3.07(+1.39%) |
Jan 25, 2019 | 219.60 | 221.85 | 219.32 | 220.41 | 558,650 | +1.02(+0.47%) |
Jan 24, 2019 | 219.33 | 220.33 | 217.48 | 219.38 | 275,093 | -0.17(-0.08%) |
Jan 23, 2019 | 218.95 | 219.72 | 217.87 | 219.55 | 348,085 | +0.44(+0.20%) |
Jan 22, 2019 | 218.23 | 219.47 | 217.00 | 219.11 | 459,681 | +1.12(+0.52%) |
Jan 18, 2019 | 217.67 | 218.09 | 215.94 | 217.98 | 370,486 | +1.47(+0.68%) |
Jan 17, 2019 | 214.44 | 217.90 | 214.44 | 216.52 | 499,932 | +1.28(+0.59%) |
Jan 16, 2019 | 211.53 | 216.22 | 210.77 | 215.24 | 498,991 | +3.41(+1.61%) |
Jan 15, 2019 | 208.93 | 212.82 | 208.93 | 211.84 | 347,304 | +3.11(+1.49%) |
Jan 14, 2019 | 208.67 | 210.12 | 207.52 | 208.73 | 204,392 | -0.45(-0.22%) |
Jan 11, 2019 | 208.57 | 209.41 | 207.70 | 209.18 | 383,125 | +0.63(+0.30%) |
Jan 10, 2019 | 205.35 | 208.93 | 204.81 | 208.55 | 412,163 | +3.04(+1.48%) |
Jan 09, 2019 | 205.38 | 205.77 | 203.64 | 205.51 | 262,408 | -0.18(-0.09%) |
Jan 08, 2019 | 201.40 | 206.24 | 200.77 | 205.69 | 460,633 | +5.01(+2.50%) |
Jan 07, 2019 | 200.68 | 203.15 | 199.64 | 200.68 | 406,158 | +0.83(+0.42%) |
Jan 04, 2019 | 200.37 | 202.06 | 199.06 | 199.84 | 410,790 | +0.39(+0.19%) |
Jan 03, 2019 | 197.97 | 202.01 | 197.97 | 199.46 | 424,684 | +1.05(+0.53%) |
Jan 02, 2019 | 204.08 | 204.08 | 197.50 | 198.41 | 497,499 | -7.23(-3.52%) |
Dec 31, 2018 | 205.21 | 205.87 | 202.60 | 205.64 | 275,569 | +0.85(+0.41%) |
Dec 28, 2018 | 206.81 | 207.36 | 202.25 | 204.79 | 340,386 | +0.29(+0.14%) |
Dec 27, 2018 | 202.88 | 204.65 | 198.67 | 204.50 | 674,976 | +0.76(+0.37%) |
Dec 26, 2018 | 199.90 | 204.03 | 197.95 | 203.74 | 464,882 | +4.29(+2.15%) |
Dec 24, 2018 | 209.70 | 210.15 | 199.42 | 199.46 | 359,250 | -10.07(-4.81%) |
Dec 21, 2018 | 211.89 | 218.68 | 209.45 | 209.53 | 1,056,004 | -3.03(-1.43%) |
Dec 20, 2018 | 213.45 | 215.39 | 210.68 | 212.56 | 494,960 | -0.18(-0.08%) |
Dec 19, 2018 | 214.74 | 215.32 | 211.63 | 212.73 | 486,220 | -2.07(-0.96%) |
Dec 18, 2018 | 212.75 | 216.04 | 212.73 | 214.81 | 434,876 | +3.18(+1.50%) |
Dec 17, 2018 | 219.35 | 220.26 | 210.83 | 211.63 | 581,220 | -6.67(-3.05%) |
Dec 14, 2018 | 217.55 | 218.68 | 216.77 | 218.29 | 262,769 | +0.46(+0.21%) |
Dec 13, 2018 | 215.10 | 220.30 | 215.06 | 217.84 | 307,447 | +3.00(+1.40%) |
Dec 12, 2018 | 220.34 | 220.81 | 214.74 | 214.83 | 390,496 | -4.30(-1.96%) |
Dec 11, 2018 | 220.26 | 221.31 | 219.03 | 219.13 | 284,187 | +0.57(+0.26%) |
Dec 10, 2018 | 219.65 | 219.65 | 215.45 | 218.56 | 285,908 | -0.88(-0.40%) |
Dec 07, 2018 | 221.29 | 222.56 | 218.82 | 219.44 | 395,656 | -1.68(-0.76%) |
Dec 06, 2018 | 215.85 | 221.34 | 213.11 | 221.12 | 529,532 | +5.07(+2.35%) |
Dec 04, 2018 | 218.64 | 220.31 | 215.69 | 216.05 | 353,363 | -2.66(-1.21%) |
Dec 03, 2018 | 218.62 | 220.32 | 217.09 | 218.71 | 367,586 | +0.22(+0.10%) |
Nov 30, 2018 | 217.89 | 218.55 | 215.66 | 218.48 | 422,209 | +2.64(+1.22%) |
Nov 29, 2018 | 216.28 | 216.67 | 213.84 | 215.85 | 273,878 | -0.75(-0.35%) |
Nov 28, 2018 | 214.75 | 216.59 | 214.75 | 216.59 | 280,979 | +1.60(+0.74%) |
Nov 27, 2018 | 213.68 | 215.26 | 212.57 | 215.00 | 269,586 | +1.58(+0.74%) |
Nov 26, 2018 | 214.53 | 214.83 | 212.47 | 213.41 | 322,326 | -0.10(-0.05%) |
Nov 23, 2018 | 214.81 | 215.19 | 212.62 | 213.51 | 113,061 | -1.83(-0.85%) |
Nov 21, 2018 | 215.35 | 215.35 | 215.35 | 0 | +0.32(+0.15%) | |
Nov 20, 2018 | 214.55 | 216.42 | 213.41 | 215.03 | 677,491 | +0.46(+0.21%) |
Nov 19, 2018 | 213.16 | 214.96 | 211.84 | 214.57 | 557,339 | +1.78(+0.84%) |
Nov 16, 2018 | 208.81 | 213.03 | 208.66 | 212.79 | 426,895 | +4.12(+1.97%) |
Nov 15, 2018 | 209.62 | 210.00 | 206.69 | 208.67 | 478,375 | -2.06(-0.98%) |
Nov 14, 2018 | 213.12 | 213.34 | 210.16 | 210.74 | 497,718 | -1.68(-0.79%) |
Nov 13, 2018 | 212.10 | 213.35 | 210.65 | 212.42 | 613,986 | +0.43(+0.20%) |
Nov 12, 2018 | 211.43 | 214.53 | 211.43 | 211.98 | 489,478 | +0.64(+0.30%) |
Nov 09, 2018 | 211.09 | 212.12 | 209.93 | 211.34 | 474,354 | +0.17(+0.08%) |
Nov 08, 2018 | 211.28 | 213.22 | 209.14 | 211.17 | 413,401 | -1.07(-0.50%) |
Nov 07, 2018 | 211.40 | 213.90 | 210.23 | 212.23 | 666,572 | +4.13(+1.98%) |
Nov 06, 2018 | 207.46 | 209.50 | 207.22 | 208.10 | 551,706 | +0.38(+0.18%) |
Nov 05, 2018 | 207.03 | 209.65 | 206.18 | 207.72 | 808,863 | +1.42(+0.69%) |
Nov 02, 2018 | 209.52 | 210.04 | 205.45 | 206.31 | 573,479 | -3.97(-1.89%) |
Nov 01, 2018 | 209.32 | 210.44 | 207.40 | 210.28 | 570,394 | +1.56(+0.75%) |
Oct 31, 2018 | 213.32 | 213.32 | 208.43 | 208.72 | 897,337 | -4.04(-1.90%) |
Oct 30, 2018 | 214.13 | 215.65 | 211.22 | 212.77 | 1,331,030 | -0.76(-0.35%) |
Oct 29, 2018 | 208.35 | 214.71 | 208.30 | 213.52 | 820,715 | +7.19(+3.49%) |
Oct 26, 2018 | 211.63 | 211.95 | 205.97 | 206.33 | 687,502 | -5.41(-2.55%) |
Oct 25, 2018 | 209.69 | 212.61 | 207.65 | 211.74 | 510,970 | +2.16(+1.03%) |
Oct 24, 2018 | 203.79 | 211.10 | 203.75 | 209.59 | 696,752 | +6.23(+3.06%) |
Oct 23, 2018 | 200.90 | 205.06 | 199.32 | 203.36 | 438,086 | +1.56(+0.78%) |
Oct 22, 2018 | 204.12 | 205.49 | 201.55 | 201.80 | 708,003 | -2.65(-1.29%) |
Oct 19, 2018 | 203.34 | 204.96 | 202.91 | 204.44 | 414,639 | +1.25(+0.61%) |
Oct 18, 2018 | 202.00 | 203.72 | 202.00 | 203.19 | 425,569 | +1.11(+0.55%) |
Oct 17, 2018 | 203.02 | 204.31 | 201.24 | 202.08 | 626,333 | -1.59(-0.78%) |
Oct 16, 2018 | 201.24 | 204.12 | 199.95 | 203.67 | 639,291 | +3.42(+1.71%) |
Oct 15, 2018 | 198.45 | 202.90 | 198.38 | 200.25 | 538,201 | +1.65(+0.83%) |
Oct 12, 2018 | 200.44 | 201.85 | 197.27 | 198.60 | 643,526 | -0.89(-0.45%) |
Oct 11, 2018 | 206.24 | 206.24 | 198.90 | 199.49 | 762,521 | -5.99(-2.92%) |
Oct 10, 2018 | 207.70 | 209.03 | 205.11 | 205.48 | 488,879 | -2.88(-1.38%) |
Oct 09, 2018 | 206.38 | 208.59 | 204.93 | 208.36 | 634,089 | +1.93(+0.93%) |
Oct 08, 2018 | 203.13 | 207.66 | 203.13 | 206.43 | 583,309 | +3.60(+1.78%) |
Oct 05, 2018 | 202.75 | 203.69 | 201.83 | 202.83 | 311,670 | +0.41(+0.20%) |
Oct 04, 2018 | 202.06 | 203.62 | 200.62 | 202.42 | 498,741 | -0.86(-0.42%) |
Oct 03, 2018 | 204.16 | 206.41 | 201.83 | 203.28 | 530,530 | -1.07(-0.53%) |
Oct 02, 2018 | 204.63 | 205.51 | 203.03 | 204.35 | 467,903 | +0.03(+0.01%) |
Oct 01, 2018 | 205.39 | 206.16 | 203.57 | 204.33 | 511,257 | -1.01(-0.49%) |
Sep 28, 2018 | 201.20 | 205.50 | 201.20 | 205.33 | 833,845 | +4.01(+1.99%) |
Sep 27, 2018 | 198.61 | 201.86 | 198.33 | 201.32 | 678,700 | +3.04(+1.53%) |
Sep 26, 2018 | 200.79 | 200.79 | 198.04 | 198.28 | 511,253 | -2.51(-1.25%) |
Sep 25, 2018 | 199.23 | 201.27 | 198.15 | 200.79 | 372,304 | +1.96(+0.98%) |
Sep 24, 2018 | 203.67 | 203.67 | 197.75 | 198.84 | 475,274 | -5.34(-2.62%) |
Sep 21, 2018 | 202.38 | 205.63 | 201.95 | 204.18 | 596,967 | +1.55(+0.77%) |
Sep 20, 2018 | 201.68 | 203.09 | 199.94 | 202.63 | 333,919 | +1.20(+0.60%) |
Sep 19, 2018 | 203.26 | 204.96 | 201.03 | 201.42 | 490,449 | -1.25(-0.62%) |
Sep 18, 2018 | 202.86 | 203.18 | 201.56 | 202.67 | 510,157 | -0.69(-0.34%) |
Sep 17, 2018 | 203.35 | 204.40 | 201.80 | 203.36 | 470,980 | -0.05(-0.02%) |
Sep 14, 2018 | 204.06 | 205.81 | 200.87 | 203.41 | 512,326 | -1.63(-0.79%) |
Sep 13, 2018 | 205.87 | 206.87 | 204.59 | 205.04 | 480,814 | +0.23(+0.11%) |
Sep 12, 2018 | 206.58 | 206.58 | 204.50 | 204.81 | 394,817 | -1.85(-0.89%) |
Sep 11, 2018 | 205.08 | 207.24 | 204.82 | 206.66 | 442,195 | +0.78(+0.38%) |
Sep 10, 2018 | 203.93 | 206.60 | 203.64 | 205.88 | 518,274 | +2.61(+1.28%) |
Sep 07, 2018 | 203.01 | 203.47 | 201.31 | 203.27 | 322,822 | -0.14(-0.07%) |
Sep 06, 2018 | 203.11 | 203.69 | 202.70 | 203.41 | 234,192 | +0.94(+0.47%) |
Sep 05, 2018 | 200.65 | 203.57 | 199.67 | 202.47 | 359,507 | +1.06(+0.52%) |
Sep 04, 2018 | 202.53 | 203.87 | 200.67 | 201.41 | 277,193 | -1.97(-0.97%) |
Aug 31, 2018 | 203.39 | 203.39 | 203.39 | 0 | +0.82(+0.40%) | |
Aug 30, 2018 | 204.63 | 205.06 | 202.14 | 202.57 | 312,585 | -1.65(-0.81%) |
Aug 29, 2018 | 204.01 | 205.27 | 203.36 | 204.22 | 390,898 | +0.41(+0.20%) |
Aug 28, 2018 | 201.46 | 204.16 | 200.72 | 203.81 | 461,677 | +1.99(+0.99%) |
Aug 27, 2018 | 201.93 | 201.94 | 200.29 | 201.82 | 392,435 | +0.20(+0.10%) |
Aug 24, 2018 | 199.64 | 202.23 | 199.08 | 201.62 | 331,540 | +1.63(+0.81%) |
Aug 23, 2018 | 199.75 | 200.47 | 199.35 | 199.99 | 232,740 | +0.40(+0.20%) |
Aug 22, 2018 | 199.45 | 199.78 | 198.33 | 199.60 | 322,657 | +0.38(+0.19%) |
Aug 21, 2018 | 200.22 | 200.34 | 198.32 | 199.22 | 337,958 | -1.46(-0.73%) |
Aug 20, 2018 | 201.42 | 201.98 | 200.35 | 200.68 | 360,234 | -0.28(-0.14%) |
Aug 17, 2018 | 199.00 | 201.00 | 198.86 | 200.96 | 323,064 | +1.94(+0.98%) |
Aug 16, 2018 | 198.05 | 199.11 | 197.09 | 199.02 | 274,258 | +1.06(+0.54%) |
Aug 15, 2018 | 195.52 | 198.32 | 194.91 | 197.95 | 540,940 | +2.40(+1.22%) |
Aug 14, 2018 | 195.74 | 196.57 | 194.06 | 195.56 | 331,590 | +0.55(+0.28%) |
Aug 13, 2018 | 195.31 | 196.20 | 194.23 | 195.01 | 231,056 | -0.40(-0.21%) |
Aug 10, 2018 | 197.73 | 198.30 | 194.90 | 195.41 | 210,694 | -2.41(-1.22%) |
Aug 09, 2018 | 197.21 | 198.43 | 196.92 | 197.82 | 229,901 | +0.24(+0.12%) |
Aug 08, 2018 | 200.56 | 201.15 | 197.47 | 197.58 | 287,313 | -3.35(-1.67%) |
Aug 07, 2018 | 200.97 | 201.37 | 197.53 | 200.94 | 425,183 | +0.45(+0.22%) |
Aug 06, 2018 | 200.22 | 201.84 | 199.85 | 200.49 | 355,734 | +0.30(+0.15%) |
Aug 03, 2018 | 196.04 | 200.68 | 193.55 | 200.19 | 785,986 | +6.80(+3.51%) |
Aug 02, 2018 | 198.77 | 199.62 | 191.62 | 193.40 | 848,721 | -5.54(-2.79%) |
Aug 01, 2018 | 198.09 | 199.57 | 195.48 | 198.94 | 673,564 | +0.36(+0.18%) |
Jul 31, 2018 | 194.07 | 200.09 | 193.18 | 198.57 | 660,699 | +5.49(+2.84%) |
Jul 30, 2018 | 192.50 | 194.07 | 191.65 | 193.08 | 365,633 | +0.42(+0.22%) |
Jul 27, 2018 | 193.49 | 193.97 | 191.03 | 192.66 | 400,319 | -0.17(-0.09%) |
Jul 26, 2018 | 193.07 | 193.07 | 191.48 | 192.83 | 266,489 | +0.63(+0.33%) |
Jul 25, 2018 | 190.93 | 194.01 | 190.26 | 192.21 | 407,310 | +2.49(+1.31%) |
Jul 24, 2018 | 189.67 | 190.26 | 187.51 | 189.71 | 420,019 | +0.06(+0.03%) |
Jul 23, 2018 | 190.29 | 190.53 | 188.37 | 189.65 | 591,798 | +0.25(+0.13%) |
Jul 20, 2018 | 191.47 | 191.76 | 188.21 | 189.41 | 456,638 | -2.63(-1.37%) |
Jul 19, 2018 | 190.70 | 193.97 | 190.70 | 192.04 | 423,008 | +0.79(+0.41%) |
Jul 18, 2018 | 192.07 | 193.25 | 190.29 | 191.25 | 387,055 | -0.96(-0.50%) |
Jul 17, 2018 | 195.35 | 195.45 | 191.93 | 192.21 | 447,214 | -2.81(-1.44%) |
Jul 16, 2018 | 197.12 | 197.12 | 193.77 | 195.01 | 418,464 | -2.87(-1.45%) |
Jul 13, 2018 | 200.66 | 200.91 | 197.64 | 197.89 | 298,310 | -2.53(-1.26%) |
Jul 12, 2018 | 200.56 | 201.16 | 199.42 | 200.42 | 459,227 | +0.07(+0.03%) |
Jul 11, 2018 | 198.56 | 201.26 | 198.56 | 200.36 | 548,099 | +1.64(+0.83%) |
Jul 10, 2018 | 197.11 | 199.12 | 196.35 | 198.71 | 422,495 | +1.60(+0.81%) |
Jul 09, 2018 | 198.38 | 198.38 | 195.96 | 197.11 | 418,287 | -1.11(-0.56%) |
Jul 06, 2018 | 197.52 | 199.19 | 197.47 | 198.22 | 345,450 | +1.09(+0.55%) |
Jul 05, 2018 | 195.15 | 197.31 | 194.72 | 197.13 | 273,065 | +2.05(+1.05%) |
Jul 03, 2018 | 195.08 | 195.08 | 195.08 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 197.19 | 197.75 | 192.84 | 195.08 | 526,814 | -2.35(-1.19%) |
Jun 29, 2018 | 193.90 | 198.16 | 192.31 | 197.43 | 899,141 | +2.87(+1.48%) |
Jun 28, 2018 | 191.00 | 194.99 | 191.00 | 194.56 | 634,709 | +3.65(+1.91%) |
Jun 27, 2018 | 192.60 | 192.98 | 190.78 | 190.91 | 535,879 | -1.29(-0.67%) |
Jun 26, 2018 | 191.99 | 194.42 | 190.93 | 192.20 | 568,802 | +0.14(+0.07%) |
Jun 25, 2018 | 193.08 | 194.56 | 191.12 | 192.06 | 821,574 | -0.77(-0.40%) |
Jun 22, 2018 | 192.88 | 194.77 | 191.20 | 192.84 | 798,914 | +0.63(+0.33%) |
Jun 21, 2018 | 191.50 | 192.40 | 190.29 | 192.20 | 458,955 | +0.89(+0.47%) |
Jun 20, 2018 | 190.62 | 191.57 | 188.81 | 191.31 | 814,846 | +0.82(+0.43%) |
Jun 19, 2018 | 189.78 | 191.75 | 189.26 | 190.49 | 613,509 | +0.03(+0.02%) |
Jun 18, 2018 | 191.56 | 191.79 | 188.66 | 190.46 | 582,444 | -1.65(-0.86%) |
Jun 15, 2018 | 194.43 | 191.59 | 192.11 | 744,810 | -0.28(-0.14%) | |
Jun 14, 2018 | 191.53 | 194.79 | 191.01 | 192.38 | 495,061 | +1.51(+0.79%) |
Jun 13, 2018 | 195.96 | 196.84 | 190.39 | 190.88 | 667,108 | -4.62(-2.36%) |
Jun 12, 2018 | 196.24 | 196.83 | 194.80 | 195.50 | 490,597 | -0.53(-0.27%) |
Jun 11, 2018 | 197.87 | 197.98 | 195.76 | 196.03 | 426,420 | -1.40(-0.71%) |
Jun 08, 2018 | 197.79 | 198.49 | 195.35 | 197.43 | 439,226 | +0.21(+0.11%) |
Jun 07, 2018 | 199.16 | 199.48 | 196.27 | 197.22 | 608,011 | -1.54(-0.77%) |
Jun 06, 2018 | 198.77 | 198.76 | 515,592 | +1.38(+0.70%) | ||
Jun 05, 2018 | 198.58 | 199.14 | 196.77 | 197.37 | 603,635 | -0.79(-0.40%) |
Jun 04, 2018 | 196.30 | 198.29 | 195.06 | 198.17 | 570,023 | +2.78(+1.42%) |
Jun 01, 2018 | 196.41 | 196.41 | 194.96 | 195.39 | 646,760 | -0.43(-0.22%) |
May 31, 2018 | 196.46 | 196.91 | 195.07 | 195.82 | 621,301 | -1.86(-0.94%) |
May 30, 2018 | 191.17 | 197.95 | 191.17 | 197.69 | 476,387 | +5.65(+2.94%) |
May 29, 2018 | 191.23 | 193.79 | 190.35 | 192.03 | 495,672 | +0.16(+0.09%) |
May 25, 2018 | 191.87 | 191.87 | 191.87 | 0 | +0.86(+0.45%) | |
May 24, 2018 | 193.81 | 194.44 | 190.12 | 191.01 | 296,180 | -2.40(-1.24%) |
May 23, 2018 | 190.96 | 194.22 | 190.96 | 193.41 | 321,052 | +2.87(+1.50%) |
May 22, 2018 | 190.66 | 191.24 | 189.36 | 190.54 | 446,439 | -0.16(-0.09%) |
May 21, 2018 | 188.34 | 191.15 | 186.80 | 190.71 | 434,149 | +3.20(+1.71%) |
May 18, 2018 | 186.40 | 187.94 | 185.33 | 187.50 | 438,065 | +1.21(+0.65%) |
May 17, 2018 | 188.23 | 189.56 | 185.88 | 186.30 | 383,372 | -2.24(-1.19%) |
May 16, 2018 | 192.26 | 192.56 | 188.25 | 188.53 | 409,647 | -2.99(-1.56%) |
May 15, 2018 | 196.32 | 196.32 | 190.89 | 191.52 | 482,071 | -6.78(-3.42%) |
May 14, 2018 | 198.84 | 199.34 | 196.74 | 198.31 | 290,284 | -0.30(-0.15%) |
May 11, 2018 | 200.13 | 200.76 | 198.37 | 198.61 | 285,704 | -1.21(-0.61%) |
May 10, 2018 | 200.72 | 201.10 | 198.54 | 199.82 | 436,447 | +0.01(+0.00%) |
May 09, 2018 | 197.88 | 199.87 | 197.29 | 199.81 | 309,532 | +2.00(+1.01%) |
May 08, 2018 | 198.45 | 198.45 | 196.77 | 197.82 | 481,028 | -0.13(-0.07%) |
May 07, 2018 | 198.50 | 198.50 | 196.85 | 197.95 | 239,878 | +0.37(+0.19%) |
May 04, 2018 | 194.87 | 198.13 | 194.38 | 197.58 | 337,621 | +2.24(+1.15%) |
May 03, 2018 | 195.72 | 201.94 | 194.17 | 195.33 | 742,305 | -1.52(-0.77%) |
May 02, 2018 | 196.49 | 197.77 | 194.82 | 196.86 | 681,506 | -0.47(-0.24%) |