Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 217.23 | 219.08 | 216.93 | 218.24 | 5,153,100 | +0.54(+0.25%) |
Nov 29, 2018 | 215.85 | 219.38 | 215.80 | 217.70 | 3,832,531 | +0.20(+0.09%) |
Nov 28, 2018 | 213.00 | 217.64 | 212.44 | 217.50 | 3,923,074 | +4.97(+2.34%) |
Nov 27, 2018 | 209.82 | 212.84 | 209.51 | 212.53 | 4,049,379 | +1.90(+0.90%) |
Nov 26, 2018 | 209.30 | 211.00 | 208.64 | 210.63 | 3,852,942 | +3.56(+1.72%) |
Nov 23, 2018 | 209.25 | 209.99 | 207.03 | 207.07 | 2,273,900 | -3.79(-1.80%) |
Nov 21, 2018 | 210.86 | 210.86 | 210.86 | 0 | +0.15(+0.07%) | |
Nov 20, 2018 | 215.31 | 215.99 | 210.42 | 210.71 | 7,678,580 | -7.23(-3.32%) |
Nov 19, 2018 | 218.28 | 218.73 | 215.26 | 217.94 | 4,271,850 | -0.47(-0.22%) |
Nov 16, 2018 | 217.00 | 220.50 | 215.46 | 218.41 | 4,347,900 | +1.03(+0.47%) |
Nov 15, 2018 | 214.83 | 217.57 | 212.14 | 217.38 | 4,211,239 | +1.35(+0.62%) |
Nov 14, 2018 | 219.50 | 220.72 | 213.80 | 216.03 | 4,401,813 | -1.89(-0.87%) |
Nov 13, 2018 | 215.61 | 219.15 | 215.18 | 217.92 | 4,088,234 | +2.50(+1.16%) |
Nov 12, 2018 | 219.96 | 220.18 | 215.00 | 215.42 | 3,336,506 | -4.21(-1.92%) |
Nov 09, 2018 | 221.67 | 221.99 | 218.30 | 219.63 | 3,971,600 | -2.79(-1.25%) |
Nov 08, 2018 | 221.24 | 223.52 | 220.55 | 222.42 | 4,137,242 | +1.18(+0.53%) |
Nov 07, 2018 | 219.99 | 221.55 | 217.56 | 221.24 | 4,671,553 | +2.73(+1.25%) |
Nov 06, 2018 | 216.75 | 218.74 | 216.46 | 218.51 | 3,878,297 | +2.27(+1.05%) |
Nov 05, 2018 | 213.51 | 217.51 | 212.96 | 216.24 | 7,491,820 | +9.67(+4.68%) |
Nov 02, 2018 | 207.50 | 208.71 | 203.39 | 206.57 | 5,059,900 | +0.71(+0.34%) |
Nov 01, 2018 | 205.60 | 206.28 | 204.32 | 205.86 | 3,894,245 | +0.58(+0.28%) |
Oct 31, 2018 | 205.21 | 208.07 | 204.50 | 205.28 | 5,662,888 | +1.93(+0.95%) |
Oct 30, 2018 | 199.65 | 203.76 | 198.70 | 203.35 | 6,054,213 | +3.31(+1.65%) |
Oct 29, 2018 | 201.23 | 203.61 | 197.93 | 200.04 | 4,936,196 | +1.55(+0.78%) |
Oct 26, 2018 | 199.01 | 200.69 | 197.29 | 198.49 | 6,734,500 | -3.49(-1.73%) |
Oct 25, 2018 | 200.73 | 203.43 | 200.14 | 201.98 | 4,536,684 | +2.17(+1.09%) |
Oct 24, 2018 | 202.77 | 203.69 | 199.57 | 199.81 | 4,702,665 | -4.19(-2.05%) |
Oct 23, 2018 | 203.10 | 205.25 | 201.88 | 204.00 | 4,705,489 | -2.19(-1.06%) |
Oct 22, 2018 | 210.77 | 210.77 | 206.03 | 206.19 | 3,251,118 | -3.64(-1.73%) |
Oct 19, 2018 | 208.49 | 210.75 | 207.80 | 209.83 | 4,814,500 | +1.13(+0.54%) |
Oct 18, 2018 | 210.00 | 211.27 | 207.32 | 208.70 | 3,144,873 | -1.82(-0.86%) |
Oct 17, 2018 | 209.83 | 211.67 | 207.31 | 210.52 | 3,806,151 | +0.69(+0.33%) |
Oct 16, 2018 | 206.66 | 210.78 | 205.92 | 209.83 | 4,776,157 | +4.80(+2.34%) |
Oct 15, 2018 | 207.46 | 207.46 | 204.67 | 205.03 | 4,540,214 | -1.77(-0.86%) |
Oct 12, 2018 | 210.04 | 210.60 | 204.00 | 206.80 | 5,734,700 | +1.61(+0.78%) |
Oct 11, 2018 | 209.90 | 211.09 | 203.28 | 205.19 | 8,321,622 | -7.91(-3.71%) |
Oct 10, 2018 | 224.00 | 224.07 | 212.54 | 213.10 | 7,920,618 | -10.66(-4.76%) |
Oct 09, 2018 | 221.85 | 223.94 | 221.01 | 223.76 | 4,515,427 | +1.70(+0.77%) |
Oct 08, 2018 | 219.16 | 222.76 | 219.02 | 222.06 | 5,640,786 | +2.60(+1.18%) |
Oct 05, 2018 | 219.70 | 220.40 | 218.69 | 219.46 | 4,075,700 | +0.49(+0.22%) |
Oct 04, 2018 | 216.43 | 219.00 | 216.36 | 218.97 | 4,425,321 | +2.57(+1.19%) |
Oct 03, 2018 | 215.75 | 217.78 | 215.50 | 216.40 | 3,274,038 | +1.11(+0.52%) |
Oct 02, 2018 | 214.43 | 215.54 | 214.04 | 215.29 | 2,917,550 | +0.51(+0.24%) |
Oct 01, 2018 | 215.92 | 216.13 | 213.94 | 214.78 | 2,993,042 | +0.67(+0.31%) |
Sep 28, 2018 | 216.38 | 216.38 | 213.86 | 214.11 | 4,482,500 | -2.59(-1.20%) |
Sep 27, 2018 | 216.74 | 217.68 | 215.23 | 216.70 | 3,053,349 | +0.59(+0.27%) |
Sep 26, 2018 | 218.05 | 218.42 | 215.77 | 216.11 | 4,121,966 | -1.94(-0.89%) |
Sep 25, 2018 | 218.43 | 218.98 | 217.41 | 218.05 | 3,279,268 | -0.08(-0.04%) |
Sep 24, 2018 | 220.48 | 220.68 | 217.91 | 218.13 | 4,539,448 | -2.39(-1.08%) |
Sep 21, 2018 | 222.13 | 222.69 | 220.13 | 220.52 | 13,363,100 | -1.16(-0.52%) |
Sep 20, 2018 | 221.78 | 223.00 | 221.30 | 221.68 | 5,340,203 | +0.73(+0.33%) |
Sep 19, 2018 | 218.22 | 221.32 | 217.80 | 220.95 | 4,288,087 | +2.65(+1.21%) |
Sep 18, 2018 | 216.30 | 218.50 | 216.30 | 218.30 | 3,576,818 | +2.01(+0.93%) |
Sep 17, 2018 | 216.99 | 217.13 | 215.73 | 216.29 | 3,076,814 | -0.08(-0.04%) |
Sep 14, 2018 | 215.50 | 216.51 | 215.30 | 216.37 | 3,279,000 | +1.48(+0.69%) |
Sep 13, 2018 | 215.02 | 215.42 | 214.17 | 214.89 | 4,050,259 | +0.30(+0.14%) |
Sep 12, 2018 | 214.54 | 215.43 | 214.15 | 214.59 | 3,463,183 | -0.51(-0.24%) |
Sep 11, 2018 | 214.04 | 215.87 | 212.76 | 215.10 | 3,601,471 | -0.01(-0.00%) |
Sep 10, 2018 | 215.00 | 216.27 | 214.42 | 215.11 | 4,137,214 | +1.07(+0.50%) |
Sep 07, 2018 | 212.50 | 214.47 | 212.50 | 214.04 | 4,050,100 | +1.16(+0.54%) |
Sep 06, 2018 | 211.60 | 213.40 | 211.57 | 212.88 | 3,599,486 | +0.62(+0.29%) |
Sep 05, 2018 | 209.81 | 212.46 | 209.49 | 212.26 | 3,709,060 | +2.21(+1.05%) |
Sep 04, 2018 | 209.21 | 210.10 | 208.04 | 210.05 | 2,775,753 | +1.33(+0.64%) |
Aug 31, 2018 | 208.72 | 208.72 | 208.72 | 0 | -1.03(-0.49%) | |
Aug 30, 2018 | 211.08 | 211.30 | 209.67 | 209.75 | 4,734,307 | -1.52(-0.72%) |
Aug 29, 2018 | 211.00 | 211.32 | 210.18 | 211.27 | 3,176,666 | +0.50(+0.24%) |
Aug 28, 2018 | 210.88 | 211.20 | 210.01 | 210.77 | 2,885,193 | +0.26(+0.12%) |
Aug 27, 2018 | 208.56 | 210.75 | 208.52 | 210.51 | 3,166,364 | +2.53(+1.22%) |
Aug 24, 2018 | 207.75 | 208.16 | 207.33 | 207.98 | 2,415,700 | +0.74(+0.36%) |
Aug 23, 2018 | 207.58 | 207.79 | 206.66 | 207.24 | 2,362,277 | -0.09(-0.04%) |
Aug 22, 2018 | 207.63 | 207.97 | 206.96 | 207.33 | 2,454,354 | -1.16(-0.56%) |
Aug 21, 2018 | 208.81 | 209.35 | 208.10 | 208.49 | 2,665,014 | +0.03(+0.01%) |
Aug 20, 2018 | 208.43 | 209.54 | 207.83 | 208.46 | 2,527,089 | +0.32(+0.15%) |
Aug 17, 2018 | 207.57 | 208.47 | 206.92 | 208.14 | 2,749,900 | +0.58(+0.28%) |
Aug 16, 2018 | 205.39 | 207.62 | 204.60 | 207.56 | 3,576,464 | +3.06(+1.50%) |
Aug 15, 2018 | 205.01 | 205.49 | 203.57 | 204.50 | 3,547,217 | -1.33(-0.65%) |
Aug 14, 2018 | 205.30 | 206.48 | 204.90 | 205.83 | 2,774,546 | +0.66(+0.32%) |
Aug 13, 2018 | 206.63 | 207.01 | 205.04 | 205.17 | 3,838,069 | -1.46(-0.71%) |
Aug 10, 2018 | 207.30 | 207.77 | 205.59 | 206.63 | 4,383,100 | -2.47(-1.18%) |
Aug 09, 2018 | 209.00 | 209.65 | 208.72 | 209.10 | 4,685,387 | +0.16(+0.08%) |
Aug 08, 2018 | 208.81 | 209.71 | 208.43 | 208.94 | 3,868,990 | +0.22(+0.11%) |
Aug 07, 2018 | 207.50 | 209.94 | 207.15 | 208.72 | 6,159,900 | +2.66(+1.29%) |
Aug 06, 2018 | 204.89 | 208.11 | 204.62 | 206.06 | 6,672,509 | +5.82(+2.91%) |
Aug 03, 2018 | 198.50 | 200.42 | 198.12 | 200.24 | 5,027,900 | +2.18(+1.10%) |
Aug 02, 2018 | 197.20 | 198.76 | 196.77 | 198.06 | 3,269,426 | +0.21(+0.11%) |
Aug 01, 2018 | 198.80 | 199.70 | 197.32 | 197.85 | 4,004,049 | -0.02(-0.01%) |
Jul 31, 2018 | 199.00 | 199.54 | 197.06 | 197.87 | 4,909,839 | -1.22(-0.61%) |
Jul 30, 2018 | 197.80 | 199.91 | 197.80 | 199.09 | 3,987,946 | +1.14(+0.58%) |
Jul 27, 2018 | 198.00 | 198.90 | 197.18 | 197.95 | 3,943,700 | +0.49(+0.25%) |
Jul 26, 2018 | 198.27 | 198.99 | 197.28 | 197.46 | 3,766,149 | -0.15(-0.08%) |
Jul 25, 2018 | 198.21 | 198.21 | 196.81 | 197.61 | 3,782,773 | -0.85(-0.43%) |
Jul 24, 2018 | 198.45 | 199.96 | 198.22 | 198.46 | 3,346,568 | +0.61(+0.31%) |
Jul 23, 2018 | 196.25 | 198.87 | 196.20 | 197.85 | 3,585,882 | +1.07(+0.54%) |
Jul 20, 2018 | 197.00 | 197.66 | 196.46 | 196.78 | 4,076,609 | -0.71(-0.36%) |
Jul 19, 2018 | 200.35 | 200.96 | 197.30 | 197.49 | 4,670,523 | -2.95(-1.47%) |
Jul 18, 2018 | 195.50 | 201.40 | 195.35 | 200.44 | 10,469,254 | +10.03(+5.27%) |
Jul 17, 2018 | 192.00 | 192.19 | 190.27 | 190.41 | 3,723,008 | -1.59(-0.83%) |
Jul 16, 2018 | 190.70 | 192.23 | 190.70 | 192.00 | 2,624,360 | +1.04(+0.54%) |
Jul 13, 2018 | 191.29 | 189.13 | 190.96 | 2,694,638 | +1.00(+0.53%) | |
Jul 12, 2018 | 190.90 | 190.99 | 188.91 | 189.96 | 3,040,839 | +0.05(+0.03%) |
Jul 11, 2018 | 188.73 | 190.64 | 188.56 | 189.91 | 3,341,662 | +0.01(+0.01%) |
Jul 10, 2018 | 189.75 | 190.62 | 189.15 | 189.90 | 2,683,514 | +0.26(+0.14%) |
Jul 09, 2018 | 188.11 | 189.82 | 187.82 | 189.64 | 3,502,688 | +2.08(+1.11%) |
Jul 06, 2018 | 187.50 | 188.69 | 186.52 | 187.56 | 2,818,783 | +0.06(+0.03%) |
Jul 05, 2018 | 187.07 | 187.63 | 186.23 | 187.50 | 3,117,068 | +1.48(+0.80%) |
Jul 03, 2018 | 186.02 | 186.02 | 186.02 | 0 | -1.81(-0.96%) | |
Jul 02, 2018 | 186.09 | 188.10 | 185.97 | 187.83 | 3,521,309 | +1.18(+0.63%) |
Jun 29, 2018 | 188.46 | 189.28 | 186.29 | 186.65 | 5,185,678 | -0.44(-0.24%) |
Jun 28, 2018 | 185.43 | 187.94 | 185.16 | 187.09 | 4,217,483 | +2.18(+1.18%) |
Jun 27, 2018 | 186.50 | 187.89 | 184.75 | 184.91 | 4,451,409 | -1.53(-0.82%) |
Jun 26, 2018 | 186.52 | 187.62 | 185.78 | 186.44 | 4,324,437 | -0.29(-0.16%) |
Jun 25, 2018 | 188.63 | 188.83 | 185.18 | 186.73 | 6,062,274 | -2.18(-1.15%) |
Jun 22, 2018 | 190.00 | 190.48 | 188.66 | 188.91 | 6,996,675 | +0.05(+0.03%) |
Jun 21, 2018 | 189.05 | 189.84 | 187.97 | 188.86 | 4,977,852 | -0.64(-0.34%) |
Jun 20, 2018 | 190.47 | 190.89 | 189.20 | 189.50 | 5,233,390 | -0.85(-0.45%) |
Jun 19, 2018 | 190.05 | 191.18 | 189.35 | 190.35 | 4,035,251 | -0.76(-0.40%) |
Jun 18, 2018 | 190.64 | 191.36 | 189.95 | 191.11 | 3,772,453 | -0.65(-0.34%) |
Jun 15, 2018 | 192.50 | 190.52 | 191.76 | 7,340,985 | -0.74(-0.38%) | |
Jun 14, 2018 | 194.92 | 195.00 | 192.04 | 192.50 | 4,947,133 | -2.05(-1.05%) |
Jun 13, 2018 | 195.13 | 196.00 | 194.26 | 194.55 | 3,704,879 | -0.72(-0.37%) |
Jun 12, 2018 | 195.97 | 195.99 | 194.71 | 195.27 | 3,045,255 | -0.06(-0.03%) |
Jun 11, 2018 | 196.30 | 196.74 | 195.19 | 195.33 | 3,465,573 | -0.68(-0.35%) |
Jun 08, 2018 | 195.34 | 196.40 | 194.27 | 196.01 | 3,757,799 | +0.44(+0.22%) |
Jun 07, 2018 | 194.66 | 195.68 | 193.75 | 195.57 | 4,296,182 | +1.58(+0.81%) |
Jun 06, 2018 | 194.00 | 193.99 | 4,017,353 | +3.22(+1.69%) | ||
Jun 05, 2018 | 191.37 | 191.40 | 190.14 | 190.77 | 4,323,861 | -0.53(-0.28%) |
Jun 04, 2018 | 193.00 | 193.41 | 191.25 | 191.30 | 4,443,832 | -0.93(-0.48%) |
Jun 01, 2018 | 192.90 | 193.38 | 191.59 | 192.23 | 3,817,848 | +0.70(+0.37%) |
May 31, 2018 | 194.29 | 194.29 | 191.42 | 191.53 | 5,765,342 | -2.57(-1.32%) |
May 30, 2018 | 191.90 | 194.90 | 191.33 | 194.10 | 4,307,054 | +4.23(+2.23%) |
May 29, 2018 | 192.90 | 193.00 | 188.62 | 189.87 | 8,911,323 | -4.28(-2.20%) |
May 25, 2018 | 194.15 | 194.15 | 194.15 | 0 | -0.68(-0.35%) | |
May 24, 2018 | 196.06 | 196.26 | 193.92 | 194.83 | 3,204,913 | -1.12(-0.57%) |
May 23, 2018 | 197.40 | 197.71 | 194.96 | 195.95 | 4,035,800 | -2.18(-1.10%) |
May 22, 2018 | 198.02 | 198.89 | 197.18 | 198.13 | 3,093,534 | +0.22(+0.11%) |
May 21, 2018 | 197.77 | 198.63 | 197.01 | 197.91 | 3,004,775 | +1.85(+0.94%) |
May 18, 2018 | 197.52 | 197.64 | 195.77 | 196.06 | 3,137,104 | -1.43(-0.72%) |
May 17, 2018 | 197.74 | 197.85 | 196.62 | 197.49 | 2,604,143 | -0.34(-0.17%) |
May 16, 2018 | 196.86 | 198.38 | 196.40 | 197.83 | 2,926,619 | +0.47(+0.24%) |
May 15, 2018 | 198.79 | 198.93 | 196.18 | 197.36 | 3,379,642 | -1.82(-0.91%) |
May 14, 2018 | 200.00 | 200.65 | 198.66 | 199.18 | 3,264,592 | -0.12(-0.06%) |
May 11, 2018 | 200.62 | 202.41 | 198.90 | 199.30 | 3,917,729 | -1.90(-0.94%) |
May 10, 2018 | 200.43 | 201.29 | 198.92 | 201.20 | 2,956,812 | +1.33(+0.67%) |
May 09, 2018 | 197.00 | 200.05 | 196.28 | 199.87 | 3,289,527 | +3.63(+1.85%) |
May 08, 2018 | 197.40 | 197.40 | 194.70 | 196.24 | 4,143,963 | -0.82(-0.42%) |
May 07, 2018 | 196.00 | 197.82 | 195.76 | 197.06 | 3,693,025 | +1.42(+0.73%) |
May 04, 2018 | 192.04 | 196.24 | 190.19 | 195.64 | 4,919,141 | +4.03(+2.10%) |
May 03, 2018 | 192.81 | 192.99 | 189.80 | 191.61 | 5,057,111 | -1.70(-0.88%) |
May 02, 2018 | 195.07 | 195.07 | 192.98 | 193.31 | 3,884,811 | -1.80(-0.92%) |
May 01, 2018 | 193.76 | 195.30 | 192.75 | 195.11 | 3,234,742 | +1.38(+0.71%) |
Apr 30, 2018 | 197.39 | 198.10 | 193.62 | 193.73 | 4,247,303 | -3.50(-1.77%) |
Apr 27, 2018 | 196.93 | 197.55 | 195.83 | 197.23 | 2,558,931 | +0.20(+0.10%) |
Apr 26, 2018 | 196.63 | 197.96 | 196.24 | 197.03 | 2,386,818 | +0.23(+0.12%) |
Apr 25, 2018 | 196.18 | 197.36 | 194.41 | 196.80 | 3,204,367 | +0.00(+0.00%) |
Apr 24, 2018 | 199.87 | 200.66 | 195.23 | 196.80 | 3,717,245 | -2.62(-1.31%) |
Apr 23, 2018 | 200.22 | 200.84 | 198.52 | 199.42 | 2,671,474 | -0.71(-0.35%) |
Apr 20, 2018 | 200.94 | 201.00 | 198.92 | 200.13 | 3,705,828 | -0.25(-0.12%) |
Apr 19, 2018 | 199.99 | 201.48 | 199.20 | 200.38 | 2,726,510 | +0.87(+0.44%) |
Apr 18, 2018 | 200.24 | 200.94 | 199.40 | 199.51 | 2,872,748 | +0.24(+0.12%) |
Apr 17, 2018 | 199.85 | 200.66 | 198.90 | 199.27 | 4,658,190 | +1.05(+0.53%) |
Apr 16, 2018 | 198.65 | 199.95 | 197.55 | 198.22 | 3,818,871 | +1.22(+0.62%) |
Apr 13, 2018 | 199.60 | 199.85 | 196.00 | 197.00 | 3,150,934 | -1.13(-0.57%) |
Apr 12, 2018 | 196.50 | 199.60 | 196.29 | 198.13 | 3,707,452 | +2.91(+1.49%) |
Apr 11, 2018 | 196.60 | 197.04 | 194.92 | 195.22 | 3,518,633 | -2.58(-1.30%) |
Apr 10, 2018 | 198.16 | 199.70 | 197.05 | 197.80 | 3,262,579 | +2.47(+1.26%) |
Apr 09, 2018 | 196.73 | 198.63 | 194.95 | 195.33 | 3,872,535 | -0.16(-0.08%) |
Apr 06, 2018 | 199.70 | 199.85 | 193.74 | 195.49 | 5,580,571 | -5.36(-2.67%) |
Apr 05, 2018 | 201.17 | 202.77 | 200.27 | 200.85 | 4,655,164 | +0.74(+0.37%) |
Apr 04, 2018 | 194.02 | 200.53 | 194.00 | 200.11 | 4,098,859 | +2.15(+1.09%) |
Apr 03, 2018 | 196.00 | 198.24 | 193.98 | 197.96 | 4,192,214 | +2.96(+1.52%) |
Apr 02, 2018 | 199.01 | 199.61 | 192.02 | 195.00 | 6,177,686 | -4.48(-2.25%) |
Mar 29, 2018 | 199.48 | 199.48 | 199.48 | 0 | +2.81(+1.43%) | |
Mar 28, 2018 | 196.17 | 198.72 | 193.78 | 196.67 | 4,388,756 | +0.52(+0.27%) |
Mar 27, 2018 | 200.48 | 201.44 | 194.44 | 196.15 | 5,149,138 | -3.19(-1.60%) |
Mar 26, 2018 | 196.90 | 199.57 | 195.08 | 199.34 | 5,223,428 | +6.88(+3.57%) |
Mar 23, 2018 | 198.00 | 198.29 | 191.87 | 192.46 | 7,257,000 | -5.17(-2.62%) |
Mar 22, 2018 | 203.18 | 203.19 | 196.99 | 197.63 | 7,112,263 | -7.20(-3.52%) |
Mar 21, 2018 | 205.38 | 207.27 | 204.00 | 204.83 | 3,235,573 | +0.08(+0.04%) |
Mar 20, 2018 | 204.25 | 205.60 | 203.80 | 204.75 | 2,939,265 | +0.76(+0.37%) |
Mar 19, 2018 | 206.87 | 207.06 | 202.64 | 203.99 | 4,260,509 | -2.97(-1.44%) |
Mar 16, 2018 | 208.56 | 208.97 | 206.46 | 206.96 | 5,961,775 | -0.86(-0.41%) |
Mar 15, 2018 | 208.29 | 209.32 | 207.61 | 207.82 | 4,127,124 | +0.83(+0.40%) |
Mar 14, 2018 | 210.40 | 210.40 | 206.23 | 206.99 | 4,015,341 | -2.14(-1.02%) |
Mar 13, 2018 | 212.69 | 213.04 | 208.80 | 209.13 | 4,697,843 | -2.69(-1.27%) |
Mar 12, 2018 | 213.20 | 213.36 | 211.24 | 211.82 | 4,967,029 | -1.12(-0.53%) |
Mar 09, 2018 | 206.95 | 213.24 | 206.25 | 212.94 | 5,494,342 | +7.65(+3.73%) |
Mar 08, 2018 | 204.32 | 205.49 | 203.03 | 205.29 | 2,971,727 | +0.99(+0.48%) |
Mar 07, 2018 | 204.83 | 201.75 | 204.30 | 3,617,237 | -0.25(-0.12%) | |
Mar 06, 2018 | 204.86 | 204.86 | 202.37 | 204.55 | 3,178,992 | +1.31(+0.64%) |
Mar 05, 2018 | 199.60 | 204.13 | 199.12 | 203.24 | 4,040,469 | +1.90(+0.94%) |
Mar 02, 2018 | 199.98 | 201.97 | 198.98 | 201.34 | 5,025,518 | -0.19(-0.09%) |
Mar 01, 2018 | 206.82 | 208.57 | 200.28 | 201.53 | 6,978,753 | -5.67(-2.74%) |
Feb 28, 2018 | 211.00 | 211.53 | 200.47 | 207.20 | 5,363,936 | -2.46(-1.17%) |
Feb 27, 2018 | 212.00 | 213.13 | 209.65 | 209.66 | 5,903,185 | -0.96(-0.46%) |
Feb 26, 2018 | 207.71 | 211.14 | 205.36 | 210.62 | 8,253,795 | +7.86(+3.88%) |
Feb 23, 2018 | 201.39 | 202.97 | 200.81 | 202.76 | 4,128,443 | +2.03(+1.01%) |
Feb 22, 2018 | 200.16 | 200.73 | 3,929,601 | -0.29(-0.14%) | ||
Feb 21, 2018 | 202.50 | 205.22 | 200.77 | 201.02 | 4,972,448 | -2.03(-1.00%) |
Feb 20, 2018 | 203.34 | 204.70 | 202.35 | 203.05 | 4,116,583 | -0.74(-0.36%) |
Feb 16, 2018 | 203.79 | 203.79 | 203.79 | 0 | -0.11(-0.05%) | |
Feb 15, 2018 | 202.38 | 203.90 | 201.63 | 203.90 | 4,357,751 | +3.36(+1.68%) |
Feb 14, 2018 | 197.04 | 200.76 | 195.99 | 200.54 | 4,347,543 | +2.55(+1.29%) |
Feb 13, 2018 | 197.58 | 198.84 | 195.92 | 197.99 | 3,779,524 | -0.90(-0.45%) |
Feb 12, 2018 | 198.51 | 200.66 | 196.14 | 198.89 | 5,124,775 | +2.87(+1.46%) |
Feb 09, 2018 | 195.68 | 197.57 | 189.30 | 196.02 | 8,931,743 | +4.60(+2.40%) |
Feb 08, 2018 | 200.37 | 200.99 | 191.04 | 191.42 | 7,952,648 | -8.95(-4.47%) |
Feb 07, 2018 | 202.00 | 204.48 | 200.00 | 200.37 | 5,718,266 | -0.87(-0.43%) |
Feb 06, 2018 | 193.15 | 201.92 | 190.18 | 201.24 | 10,639,601 | +1.54(+0.77%) |
Feb 05, 2018 | 205.49 | 207.06 | 196.00 | 199.70 | 10,630,055 | -9.42(-4.50%) |
Feb 02, 2018 | 216.16 | 216.58 | 207.87 | 209.12 | 6,080,558 | -8.13(-3.74%) |
Feb 01, 2018 | 214.49 | 217.50 | 214.03 | 217.25 | 4,508,169 | +2.87(+1.34%) |
Jan 31, 2018 | 214.99 | 215.00 | 213.37 | 214.38 | 4,625,526 | -0.03(-0.01%) |
Jan 30, 2018 | 214.97 | 216.28 | 214.10 | 214.41 | 5,038,556 | -1.05(-0.49%) |
Jan 29, 2018 | 217.15 | 217.62 | 215.19 | 215.46 | 3,020,483 | -1.73(-0.80%) |
Jan 26, 2018 | 215.52 | 217.34 | 215.15 | 217.19 | 3,640,838 | +2.09(+0.97%) |
Jan 25, 2018 | 216.24 | 216.50 | 214.28 | 215.10 | 3,088,190 | -0.51(-0.24%) |
Jan 24, 2018 | 216.12 | 216.89 | 214.59 | 215.61 | 4,229,154 | +0.05(+0.02%) |
Jan 23, 2018 | 216.04 | 216.32 | 212.77 | 215.56 | 3,658,825 | -0.41(-0.19%) |
Jan 22, 2018 | 213.29 | 216.08 | 213.25 | 215.97 | 3,265,484 | +2.72(+1.28%) |
Jan 19, 2018 | 213.45 | 214.30 | 212.11 | 213.25 | 5,140,181 | +0.06(+0.03%) |
Jan 18, 2018 | 215.67 | 215.78 | 213.06 | 213.19 | 4,799,842 | -0.97(-0.45%) |
Jan 17, 2018 | 211.92 | 214.50 | 211.14 | 214.16 | 4,600,474 | +3.87(+1.84%) |
Jan 16, 2018 | 213.12 | 214.00 | 209.36 | 210.29 | 6,158,408 | +0.13(+0.06%) |
Jan 12, 2018 | 210.16 | 210.16 | 210.16 | 0 | +3.47(+1.68%) | |
Jan 11, 2018 | 205.96 | 207.28 | 205.72 | 206.69 | 3,640,115 | +1.08(+0.53%) |
Jan 10, 2018 | 203.00 | 205.72 | 202.50 | 205.61 | 3,792,723 | +2.59(+1.28%) |
Jan 09, 2018 | 203.34 | 204.40 | 202.58 | 203.02 | 3,834,397 | +0.28(+0.14%) |
Jan 08, 2018 | 201.15 | 203.07 | 199.80 | 202.74 | 3,887,433 | +1.32(+0.66%) |
Jan 05, 2018 | 201.00 | 201.64 | 199.31 | 201.42 | 4,207,636 | +0.73(+0.36%) |
Jan 04, 2018 | 200.90 | 202.13 | 200.01 | 200.69 | 3,899,765 | +0.90(+0.45%) |
Jan 03, 2018 | 197.00 | 200.00 | 197.00 | 199.79 | 3,526,427 | +2.57(+1.30%) |
Jan 02, 2018 | 198.87 | 198.87 | 195.96 | 197.22 | 4,112,001 | -1.00(-0.50%) |
Dec 29, 2017 | 198.22 | 198.22 | 198.22 | 0 | -1.34(-0.67%) | |
Dec 28, 2017 | 199.34 | 199.96 | 198.82 | 199.56 | 2,340,013 | +0.87(+0.44%) |
Dec 27, 2017 | 197.50 | 198.82 | 197.28 | 198.69 | 3,342,736 | +1.12(+0.57%) |
Dec 26, 2017 | 197.97 | 198.57 | 197.28 | 197.57 | 1,769,570 | -0.35(-0.18%) |
Dec 22, 2017 | 199.24 | 199.68 | 196.88 | 197.92 | 3,786,759 | -0.97(-0.49%) |
Dec 21, 2017 | 198.85 | 199.56 | 198.21 | 198.89 | 3,011,960 | +1.10(+0.56%) |
Dec 20, 2017 | 199.39 | 199.75 | 197.68 | 197.79 | 3,913,898 | -0.12(-0.06%) |
Dec 19, 2017 | 200.16 | 200.50 | 197.68 | 197.91 | 3,293,924 | -1.43(-0.72%) |
Dec 18, 2017 | 199.50 | 200.26 | 198.94 | 199.34 | 4,599,463 | +1.56(+0.79%) |
Dec 15, 2017 | 198.24 | 199.20 | 197.23 | 197.78 | 9,169,379 | +1.12(+0.57%) |
Dec 14, 2017 | 198.12 | 198.19 | 195.94 | 196.66 | 3,593,949 | -0.74(-0.37%) |
Dec 13, 2017 | 198.56 | 199.63 | 197.35 | 197.40 | 4,068,123 | -1.67(-0.84%) |
Dec 12, 2017 | 199.07 | 199.92 | 197.00 | 199.07 | 4,342,814 | +2.37(+1.20%) |
Dec 11, 2017 | 196.63 | 197.18 | 195.30 | 196.70 | 3,605,032 | +0.26(+0.13%) |
Dec 08, 2017 | 196.44 | 197.28 | 195.02 | 196.44 | 3,953,424 | +0.10(+0.05%) |
Dec 07, 2017 | 195.91 | 196.75 | 194.98 | 196.34 | 2,650,907 | +0.33(+0.17%) |
Dec 06, 2017 | 196.06 | 196.83 | 195.10 | 196.01 | 3,312,302 | -0.06(-0.03%) |
Dec 05, 2017 | 197.77 | 197.99 | 195.50 | 196.07 | 3,411,405 | -0.89(-0.45%) |
Dec 04, 2017 | 196.18 | 199.48 | 196.18 | 196.96 | 4,898,827 | +2.40(+1.23%) |