Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 350.68 | 352.78 | 344.56 | 347.42 | 286,304 | -2.46(-0.70%) |
Jul 30, 2019 | 347.39 | 351.97 | 346.69 | 349.88 | 114,829 | -0.31(-0.09%) |
Jul 29, 2019 | 352.73 | 354.42 | 347.51 | 350.19 | 187,163 | -2.48(-0.70%) |
Jul 26, 2019 | 347.59 | 354.19 | 347.17 | 352.67 | 149,700 | +6.93(+2.00%) |
Jul 25, 2019 | 344.88 | 346.07 | 340.97 | 345.74 | 113,550 | +0.86(+0.25%) |
Jul 24, 2019 | 337.38 | 345.78 | 335.04 | 344.88 | 138,989 | +6.79(+2.01%) |
Jul 23, 2019 | 343.65 | 343.65 | 336.17 | 338.09 | 208,738 | -4.41(-1.29%) |
Jul 22, 2019 | 341.64 | 346.00 | 340.08 | 342.50 | 118,412 | +1.87(+0.55%) |
Jul 19, 2019 | 345.00 | 345.72 | 339.04 | 340.63 | 188,700 | -4.65(-1.35%) |
Jul 18, 2019 | 341.49 | 345.88 | 339.21 | 345.28 | 149,141 | +3.79(+1.11%) |
Jul 17, 2019 | 338.93 | 343.74 | 338.93 | 341.49 | 192,186 | +2.49(+0.73%) |
Jul 16, 2019 | 344.52 | 345.56 | 338.98 | 339.00 | 159,095 | -5.64(-1.64%) |
Jul 15, 2019 | 344.18 | 345.92 | 341.38 | 344.64 | 302,223 | +0.21(+0.06%) |
Jul 12, 2019 | 345.44 | 346.98 | 344.01 | 344.43 | 198,700 | -1.31(-0.38%) |
Jul 11, 2019 | 342.99 | 346.38 | 339.87 | 345.74 | 241,259 | +4.93(+1.45%) |
Jul 10, 2019 | 340.05 | 341.83 | 337.13 | 340.81 | 200,145 | +2.71(+0.80%) |
Jul 09, 2019 | 332.30 | 339.01 | 332.10 | 338.10 | 304,701 | +3.50(+1.05%) |
Jul 08, 2019 | 331.62 | 335.08 | 330.97 | 334.60 | 225,531 | +2.17(+0.65%) |
Jul 05, 2019 | 330.03 | 332.59 | 326.20 | 332.43 | 172,100 | +1.03(+0.31%) |
Jul 03, 2019 | 324.82 | 331.54 | 324.70 | 331.40 | 170,200 | +7.83(+2.42%) |
Jul 02, 2019 | 316.69 | 323.94 | 315.71 | 323.57 | 190,001 | +6.83(+2.16%) |
Jul 01, 2019 | 318.70 | 318.81 | 310.01 | 316.74 | 204,222 | +2.72(+0.87%) |
Jun 28, 2019 | 303.00 | 314.13 | 303.00 | 314.02 | 374,600 | +11.92(+3.95%) |
Jun 27, 2019 | 299.36 | 302.93 | 297.80 | 302.10 | 180,225 | +4.22(+1.42%) |
Jun 26, 2019 | 296.13 | 300.39 | 296.13 | 297.88 | 202,551 | +2.99(+1.01%) |
Jun 25, 2019 | 300.00 | 301.33 | 294.06 | 294.89 | 204,252 | -5.85(-1.95%) |
Jun 24, 2019 | 306.38 | 306.43 | 300.66 | 300.74 | 133,362 | -3.84(-1.26%) |
Jun 21, 2019 | 304.37 | 306.75 | 301.95 | 304.58 | 280,800 | -1.34(-0.44%) |
Jun 20, 2019 | 310.40 | 312.16 | 302.79 | 305.92 | 325,982 | +0.26(+0.09%) |
Jun 19, 2019 | 306.57 | 306.57 | 300.62 | 305.66 | 347,869 | -0.45(-0.15%) |
Jun 18, 2019 | 309.28 | 309.99 | 305.24 | 306.11 | 184,026 | +0.16(+0.05%) |
Jun 17, 2019 | 306.69 | 309.79 | 305.34 | 305.95 | 165,923 | -0.25(-0.08%) |
Jun 14, 2019 | 311.77 | 311.87 | 305.72 | 306.20 | 142,600 | -5.47(-1.76%) |
Jun 13, 2019 | 313.24 | 314.87 | 310.07 | 311.67 | 111,760 | +0.19(+0.06%) |
Jun 12, 2019 | 308.11 | 312.22 | 304.75 | 311.48 | 228,698 | +1.57(+0.51%) |
Jun 11, 2019 | 317.97 | 317.97 | 308.09 | 309.91 | 208,387 | -5.33(-1.69%) |
Jun 10, 2019 | 316.01 | 320.39 | 313.82 | 315.24 | 203,431 | +2.09(+0.67%) |
Jun 07, 2019 | 314.25 | 316.25 | 311.11 | 313.15 | 372,200 | +0.98(+0.31%) |
Jun 06, 2019 | 301.81 | 313.51 | 299.36 | 312.17 | 402,316 | +10.17(+3.37%) |
Jun 05, 2019 | 300.00 | 303.72 | 298.69 | 302.00 | 310,302 | +4.61(+1.55%) |
Jun 04, 2019 | 291.35 | 297.42 | 288.53 | 297.39 | 338,994 | +9.83(+3.42%) |
Jun 03, 2019 | 295.90 | 297.45 | 285.77 | 287.56 | 248,303 | -8.34(-2.82%) |
May 31, 2019 | 294.65 | 297.39 | 292.92 | 295.90 | 250,200 | -1.66(-0.56%) |
May 30, 2019 | 295.60 | 298.91 | 295.23 | 297.56 | 137,448 | +1.68(+0.57%) |
May 29, 2019 | 297.17 | 297.91 | 293.13 | 295.88 | 292,546 | -3.26(-1.09%) |
May 28, 2019 | 297.89 | 302.88 | 296.64 | 299.14 | 203,154 | +3.41(+1.15%) |
May 24, 2019 | 296.12 | 298.00 | 294.23 | 295.73 | 119,600 | +1.41(+0.48%) |
May 23, 2019 | 293.07 | 294.34 | 290.71 | 294.32 | 124,608 | -2.59(-0.87%) |
May 22, 2019 | 292.76 | 298.77 | 292.76 | 296.91 | 132,703 | +3.46(+1.18%) |
May 21, 2019 | 294.01 | 296.49 | 292.78 | 293.45 | 164,182 | +3.29(+1.13%) |
May 20, 2019 | 288.64 | 292.26 | 285.00 | 290.16 | 188,733 | -1.69(-0.58%) |
May 17, 2019 | 290.54 | 295.38 | 290.54 | 291.85 | 147,800 | -2.40(-0.82%) |
May 16, 2019 | 288.28 | 296.49 | 288.28 | 294.25 | 195,098 | +6.95(+2.42%) |
May 15, 2019 | 278.51 | 287.52 | 278.39 | 287.30 | 166,818 | +4.94(+1.75%) |
May 14, 2019 | 274.25 | 284.67 | 274.25 | 282.36 | 173,418 | +9.29(+3.40%) |
May 13, 2019 | 281.57 | 282.83 | 272.25 | 273.07 | 272,940 | -14.26(-4.96%) |
May 10, 2019 | 285.13 | 288.31 | 279.23 | 287.33 | 140,100 | +0.12(+0.04%) |
May 09, 2019 | 280.63 | 289.03 | 278.28 | 287.21 | 342,080 | +4.09(+1.44%) |
May 08, 2019 | 279.18 | 285.09 | 278.42 | 283.12 | 185,185 | +4.20(+1.51%) |
May 07, 2019 | 282.22 | 283.61 | 276.37 | 278.92 | 304,215 | -5.55(-1.95%) |
May 06, 2019 | 276.53 | 285.65 | 275.68 | 284.47 | 305,721 | +4.22(+1.51%) |
May 03, 2019 | 274.40 | 280.54 | 274.40 | 280.25 | 161,500 | +7.75(+2.84%) |
May 02, 2019 | 270.61 | 273.97 | 268.25 | 272.50 | 285,849 | +1.60(+0.59%) |
May 01, 2019 | 280.00 | 281.99 | 270.52 | 270.90 | 366,721 | -8.85(-3.16%) |
Apr 30, 2019 | 279.80 | 281.44 | 275.56 | 279.75 | 416,027 | -0.06(-0.02%) |
Apr 29, 2019 | 285.16 | 285.48 | 279.07 | 279.81 | 289,196 | -3.87(-1.36%) |
Apr 26, 2019 | 280.96 | 284.44 | 277.40 | 283.68 | 199,200 | +3.18(+1.13%) |
Apr 25, 2019 | 282.91 | 283.92 | 278.15 | 280.50 | 314,774 | -2.50(-0.88%) |
Apr 24, 2019 | 283.48 | 287.29 | 282.54 | 283.00 | 131,920 | -0.75(-0.26%) |
Apr 23, 2019 | 281.46 | 285.56 | 280.38 | 283.75 | 301,489 | +3.50(+1.25%) |
Apr 22, 2019 | 274.86 | 280.57 | 274.00 | 280.25 | 205,790 | +4.79(+1.74%) |
Apr 18, 2019 | 275.75 | 276.16 | 273.36 | 275.46 | 277,300 | +0.02(+0.01%) |
Apr 17, 2019 | 285.37 | 285.37 | 274.89 | 275.44 | 184,732 | -7.95(-2.81%) |
Apr 16, 2019 | 280.41 | 284.12 | 279.51 | 283.39 | 192,134 | +5.16(+1.85%) |
Apr 15, 2019 | 279.49 | 281.27 | 277.17 | 278.23 | 202,166 | -0.88(-0.32%) |
Apr 12, 2019 | 280.35 | 281.74 | 276.69 | 279.11 | 216,600 | -0.23(-0.08%) |
Apr 11, 2019 | 277.68 | 279.98 | 273.69 | 279.34 | 213,404 | +3.03(+1.10%) |
Apr 10, 2019 | 276.61 | 278.16 | 274.97 | 276.31 | 213,385 | +0.52(+0.19%) |
Apr 09, 2019 | 275.14 | 277.22 | 274.00 | 275.79 | 98,428 | +0.34(+0.12%) |
Apr 08, 2019 | 272.06 | 275.45 | 269.63 | 275.45 | 230,088 | +3.14(+1.15%) |
Apr 05, 2019 | 271.87 | 274.93 | 270.83 | 272.31 | 187,100 | +1.68(+0.62%) |
Apr 04, 2019 | 277.31 | 277.31 | 269.20 | 270.63 | 226,254 | -6.00(-2.17%) |
Apr 03, 2019 | 277.00 | 279.42 | 274.81 | 276.63 | 199,253 | +1.04(+0.38%) |
Apr 02, 2019 | 273.19 | 275.72 | 270.53 | 275.59 | 184,538 | +2.82(+1.03%) |
Apr 01, 2019 | 273.78 | 276.55 | 270.60 | 272.77 | 197,785 | +1.14(+0.42%) |
Mar 29, 2019 | 267.97 | 271.92 | 266.50 | 271.63 | 271,200 | +5.18(+1.94%) |
Mar 28, 2019 | 263.43 | 266.71 | 262.78 | 266.45 | 247,245 | +3.51(+1.33%) |
Mar 27, 2019 | 265.80 | 266.78 | 260.92 | 262.94 | 155,221 | -2.57(-0.97%) |
Mar 26, 2019 | 265.32 | 267.26 | 262.98 | 265.51 | 187,044 | +2.93(+1.12%) |
Mar 25, 2019 | 262.92 | 264.19 | 260.37 | 262.58 | 181,328 | -0.75(-0.28%) |
Mar 22, 2019 | 268.43 | 269.06 | 262.44 | 263.33 | 170,800 | -5.74(-2.13%) |
Mar 21, 2019 | 262.07 | 270.31 | 262.07 | 269.07 | 151,929 | +5.68(+2.16%) |
Mar 20, 2019 | 264.06 | 267.00 | 261.37 | 263.39 | 191,892 | -1.22(-0.46%) |
Mar 19, 2019 | 264.18 | 265.89 | 261.02 | 264.61 | 189,868 | +0.43(+0.16%) |
Mar 18, 2019 | 263.49 | 266.74 | 263.49 | 264.18 | 172,845 | +0.80(+0.30%) |
Mar 15, 2019 | 260.78 | 265.27 | 260.32 | 263.38 | 328,500 | +2.14(+0.82%) |
Mar 14, 2019 | 258.20 | 261.45 | 257.49 | 261.24 | 280,270 | +3.43(+1.33%) |
Mar 13, 2019 | 257.66 | 261.08 | 257.66 | 257.81 | 254,338 | +1.06(+0.41%) |
Mar 12, 2019 | 253.35 | 257.75 | 252.13 | 256.75 | 179,111 | +3.99(+1.58%) |
Mar 11, 2019 | 248.00 | 252.89 | 247.95 | 252.76 | 462,682 | +7.16(+2.92%) |
Mar 08, 2019 | 244.24 | 245.76 | 241.74 | 245.60 | 252,800 | -1.20(-0.49%) |
Mar 07, 2019 | 245.66 | 247.13 | 244.58 | 246.80 | 216,126 | +1.37(+0.56%) |
Mar 06, 2019 | 247.00 | 248.36 | 244.78 | 245.43 | 212,114 | -1.83(-0.74%) |
Mar 05, 2019 | 248.39 | 248.39 | 246.63 | 247.26 | 238,796 | -0.79(-0.32%) |
Mar 04, 2019 | 252.70 | 253.77 | 243.78 | 248.05 | 259,922 | -3.53(-1.40%) |
Mar 01, 2019 | 250.70 | 252.98 | 249.08 | 251.58 | 188,900 | +3.76(+1.52%) |
Feb 28, 2019 | 248.23 | 250.62 | 247.39 | 247.82 | 212,931 | -1.24(-0.50%) |
Feb 27, 2019 | 245.96 | 249.25 | 245.03 | 249.06 | 125,938 | +2.55(+1.03%) |
Feb 26, 2019 | 246.74 | 248.06 | 245.18 | 246.51 | 259,128 | -0.51(-0.21%) |
Feb 25, 2019 | 250.00 | 250.00 | 245.91 | 247.02 | 210,422 | -1.63(-0.66%) |
Feb 22, 2019 | 246.95 | 249.24 | 246.29 | 248.65 | 110,000 | +3.18(+1.30%) |
Feb 21, 2019 | 243.60 | 246.00 | 242.41 | 245.47 | 134,190 | +1.84(+0.76%) |
Feb 20, 2019 | 245.14 | 245.16 | 242.28 | 243.63 | 190,136 | -0.71(-0.29%) |
Feb 19, 2019 | 240.00 | 244.94 | 240.00 | 244.34 | 151,286 | +3.70(+1.54%) |
Feb 15, 2019 | 243.87 | 244.06 | 240.34 | 240.64 | 308,700 | -1.82(-0.75%) |
Feb 14, 2019 | 239.51 | 244.63 | 238.76 | 242.46 | 230,498 | +1.82(+0.76%) |
Feb 13, 2019 | 240.00 | 242.45 | 239.15 | 240.64 | 165,656 | +0.95(+0.40%) |
Feb 12, 2019 | 237.57 | 239.93 | 236.27 | 239.69 | 158,817 | +3.95(+1.68%) |
Feb 11, 2019 | 236.26 | 239.41 | 234.91 | 235.74 | 215,293 | -0.24(-0.10%) |
Feb 08, 2019 | 231.14 | 236.04 | 231.14 | 235.98 | 172,900 | +3.77(+1.62%) |
Feb 07, 2019 | 230.00 | 232.60 | 228.23 | 232.21 | 201,532 | +0.02(+0.01%) |
Feb 06, 2019 | 231.43 | 232.83 | 229.68 | 232.19 | 309,531 | +0.34(+0.15%) |
Feb 05, 2019 | 230.60 | 232.99 | 229.67 | 231.85 | 246,208 | +1.79(+0.78%) |
Feb 04, 2019 | 228.38 | 230.97 | 227.51 | 230.06 | 238,790 | +1.55(+0.68%) |
Feb 01, 2019 | 225.94 | 228.52 | 224.45 | 228.51 | 326,400 | +3.31(+1.47%) |
Jan 31, 2019 | 218.87 | 227.11 | 216.98 | 225.20 | 385,629 | +7.47(+3.43%) |
Jan 30, 2019 | 216.70 | 217.98 | 214.17 | 217.73 | 161,346 | +3.22(+1.50%) |
Jan 29, 2019 | 216.18 | 216.37 | 212.75 | 214.51 | 119,435 | -1.73(-0.80%) |
Jan 28, 2019 | 215.29 | 216.87 | 213.37 | 216.24 | 167,342 | -1.77(-0.81%) |
Jan 25, 2019 | 217.45 | 218.41 | 215.97 | 218.01 | 122,300 | +2.87(+1.33%) |
Jan 24, 2019 | 215.08 | 215.61 | 212.68 | 215.14 | 130,854 | -0.16(-0.07%) |
Jan 23, 2019 | 214.95 | 216.39 | 211.75 | 215.30 | 165,669 | +2.42(+1.14%) |
Jan 22, 2019 | 215.31 | 215.90 | 211.48 | 212.88 | 169,856 | -3.51(-1.62%) |
Jan 18, 2019 | 213.90 | 216.98 | 212.08 | 216.39 | 179,500 | +4.70(+2.22%) |
Jan 17, 2019 | 210.40 | 212.72 | 209.33 | 211.69 | 198,380 | +1.10(+0.52%) |
Jan 16, 2019 | 208.50 | 211.65 | 207.81 | 210.59 | 210,648 | +2.08(+1.00%) |
Jan 15, 2019 | 203.63 | 209.32 | 202.19 | 208.51 | 180,580 | +5.07(+2.49%) |
Jan 14, 2019 | 203.82 | 204.80 | 202.03 | 203.44 | 127,115 | -2.34(-1.14%) |
Jan 11, 2019 | 204.30 | 205.94 | 202.35 | 205.78 | 237,700 | +1.47(+0.72%) |
Jan 10, 2019 | 198.69 | 204.43 | 197.34 | 204.31 | 206,845 | +5.29(+2.66%) |
Jan 09, 2019 | 198.35 | 200.00 | 196.98 | 199.02 | 185,574 | +1.85(+0.94%) |
Jan 08, 2019 | 195.86 | 197.23 | 193.28 | 197.17 | 255,570 | +3.72(+1.92%) |
Jan 07, 2019 | 190.64 | 194.93 | 189.74 | 193.45 | 311,680 | +3.97(+2.10%) |
Jan 04, 2019 | 181.53 | 190.01 | 181.53 | 189.48 | 273,300 | +10.71(+5.99%) |
Jan 03, 2019 | 183.53 | 183.53 | 178.42 | 178.77 | 167,823 | -6.72(-3.62%) |
Jan 02, 2019 | 184.16 | 186.66 | 183.47 | 185.49 | 205,437 | -1.51(-0.81%) |
Dec 31, 2018 | 186.43 | 187.67 | 184.50 | 187.00 | 210,300 | +2.84(+1.54%) |
Dec 28, 2018 | 185.68 | 186.61 | 181.71 | 184.16 | 144,700 | +0.19(+0.10%) |
Dec 27, 2018 | 178.90 | 183.97 | 176.72 | 183.97 | 164,938 | +1.70(+0.93%) |
Dec 26, 2018 | 172.83 | 182.38 | 172.44 | 182.27 | 198,688 | +10.77(+6.28%) |
Dec 24, 2018 | 173.35 | 174.99 | 170.26 | 171.50 | 87,100 | -3.55(-2.03%) |
Dec 21, 2018 | 182.83 | 182.83 | 173.99 | 175.05 | 365,700 | -7.26(-3.98%) |
Dec 20, 2018 | 187.23 | 188.54 | 178.23 | 182.31 | 425,134 | -5.39(-2.87%) |
Dec 19, 2018 | 187.33 | 192.40 | 184.53 | 187.70 | 310,227 | +1.20(+0.64%) |
Dec 18, 2018 | 183.04 | 187.14 | 183.04 | 186.50 | 262,033 | +4.30(+2.36%) |
Dec 17, 2018 | 186.03 | 186.98 | 181.37 | 182.20 | 472,355 | -5.87(-3.12%) |
Dec 14, 2018 | 188.36 | 191.27 | 187.79 | 188.07 | 318,500 | -3.66(-1.91%) |
Dec 13, 2018 | 189.99 | 192.36 | 188.82 | 191.73 | 337,687 | +2.47(+1.31%) |
Dec 12, 2018 | 188.23 | 191.31 | 185.26 | 189.26 | 252,398 | +3.67(+1.98%) |
Dec 11, 2018 | 188.09 | 189.00 | 183.78 | 185.59 | 244,827 | +0.54(+0.29%) |
Dec 10, 2018 | 182.31 | 185.76 | 181.38 | 185.05 | 521,815 | +2.64(+1.45%) |
Dec 07, 2018 | 190.03 | 190.59 | 181.48 | 182.41 | 191,900 | -8.07(-4.24%) |
Dec 06, 2018 | 189.11 | 191.97 | 187.24 | 190.48 | 357,717 | -2.08(-1.08%) |
Dec 04, 2018 | 200.40 | 201.28 | 192.15 | 192.56 | 317,600 | -9.35(-4.63%) |
Dec 03, 2018 | 200.00 | 202.23 | 198.00 | 201.91 | 242,932 | +3.28(+1.65%) |
Nov 30, 2018 | 196.01 | 201.33 | 193.68 | 198.63 | 492,700 | +8.19(+4.30%) |
Nov 29, 2018 | 185.02 | 191.68 | 185.02 | 190.44 | 254,070 | +4.21(+2.26%) |
Nov 28, 2018 | 178.80 | 186.95 | 178.80 | 186.23 | 283,624 | +8.59(+4.84%) |
Nov 27, 2018 | 178.46 | 179.59 | 177.26 | 177.64 | 180,442 | -2.13(-1.18%) |
Nov 26, 2018 | 181.74 | 181.89 | 178.44 | 179.77 | 288,743 | -0.03(-0.02%) |
Nov 23, 2018 | 177.57 | 180.90 | 177.57 | 179.80 | 56,600 | +0.43(+0.24%) |
Nov 21, 2018 | 179.37 | 179.37 | 179.37 | 0 | +2.17(+1.22%) | |
Nov 20, 2018 | 176.17 | 179.98 | 174.66 | 177.20 | 351,066 | -4.03(-2.22%) |
Nov 19, 2018 | 190.56 | 190.56 | 180.51 | 181.23 | 233,176 | -10.69(-5.57%) |
Nov 16, 2018 | 192.13 | 193.82 | 190.66 | 191.92 | 154,500 | -1.38(-0.71%) |
Nov 15, 2018 | 188.35 | 194.70 | 187.74 | 193.30 | 175,974 | +5.30(+2.82%) |
Nov 14, 2018 | 192.59 | 193.30 | 187.77 | 188.00 | 185,104 | -2.77(-1.45%) |
Nov 13, 2018 | 189.17 | 192.49 | 188.15 | 190.77 | 237,625 | +1.61(+0.85%) |
Nov 12, 2018 | 195.17 | 195.17 | 188.67 | 189.16 | 196,382 | -7.17(-3.65%) |
Nov 09, 2018 | 197.28 | 199.79 | 194.18 | 196.33 | 166,300 | -1.92(-0.97%) |
Nov 08, 2018 | 199.23 | 201.37 | 197.28 | 198.25 | 228,812 | -1.27(-0.64%) |
Nov 07, 2018 | 192.14 | 199.73 | 192.14 | 199.52 | 408,952 | +9.06(+4.76%) |
Nov 06, 2018 | 190.99 | 193.58 | 188.61 | 190.46 | 535,898 | -1.69(-0.88%) |
Nov 05, 2018 | 189.79 | 192.97 | 189.35 | 192.15 | 227,936 | +2.08(+1.09%) |
Nov 02, 2018 | 198.34 | 198.34 | 186.94 | 190.07 | 545,400 | -8.35(-4.21%) |
Nov 01, 2018 | 193.54 | 198.78 | 193.54 | 198.42 | 277,195 | +5.71(+2.96%) |
Oct 31, 2018 | 191.60 | 195.52 | 191.26 | 192.71 | 380,337 | +3.72(+1.97%) |
Oct 30, 2018 | 187.93 | 190.38 | 186.30 | 188.99 | 277,046 | +1.09(+0.58%) |
Oct 29, 2018 | 193.38 | 197.16 | 185.24 | 187.90 | 408,880 | -1.98(-1.04%) |
Oct 26, 2018 | 192.42 | 193.90 | 187.82 | 189.88 | 432,700 | -6.74(-3.43%) |
Oct 25, 2018 | 198.49 | 199.68 | 196.18 | 196.62 | 332,931 | -0.18(-0.09%) |
Oct 24, 2018 | 206.55 | 208.03 | 196.54 | 196.80 | 200,674 | -9.75(-4.72%) |
Oct 23, 2018 | 205.04 | 207.41 | 201.90 | 206.55 | 395,453 | -1.46(-0.70%) |
Oct 22, 2018 | 208.17 | 210.00 | 207.18 | 208.01 | 357,271 | +0.27(+0.13%) |
Oct 19, 2018 | 212.02 | 214.19 | 207.52 | 207.74 | 161,200 | -3.25(-1.54%) |
Oct 18, 2018 | 211.95 | 213.84 | 210.18 | 210.99 | 153,803 | -1.77(-0.83%) |
Oct 17, 2018 | 213.73 | 213.93 | 211.24 | 212.76 | 154,682 | -1.18(-0.55%) |
Oct 16, 2018 | 209.42 | 214.44 | 208.30 | 213.94 | 240,978 | +7.42(+3.59%) |
Oct 15, 2018 | 206.81 | 209.40 | 204.46 | 206.52 | 213,665 | -0.23(-0.11%) |
Oct 12, 2018 | 210.00 | 210.00 | 202.26 | 206.75 | 270,400 | +3.57(+1.76%) |
Oct 11, 2018 | 206.76 | 211.45 | 202.61 | 203.18 | 327,778 | -5.04(-2.42%) |
Oct 10, 2018 | 215.46 | 215.46 | 207.94 | 208.22 | 298,909 | -7.56(-3.50%) |
Oct 09, 2018 | 215.70 | 218.90 | 214.88 | 215.78 | 220,168 | -0.88(-0.41%) |
Oct 08, 2018 | 219.10 | 221.14 | 214.26 | 216.66 | 226,953 | -3.91(-1.77%) |
Oct 05, 2018 | 221.68 | 224.72 | 217.73 | 220.57 | 201,600 | -0.64(-0.29%) |
Oct 04, 2018 | 225.27 | 227.15 | 220.08 | 221.21 | 197,972 | -4.48(-1.99%) |
Oct 03, 2018 | 225.90 | 227.86 | 224.43 | 225.69 | 214,471 | +1.42(+0.63%) |
Oct 02, 2018 | 226.80 | 227.46 | 222.70 | 224.27 | 279,062 | -3.20(-1.41%) |
Oct 01, 2018 | 229.94 | 231.96 | 226.78 | 227.47 | 233,246 | -1.08(-0.47%) |
Sep 28, 2018 | 227.28 | 230.21 | 227.28 | 228.55 | 168,600 | +1.23(+0.54%) |
Sep 27, 2018 | 227.47 | 229.94 | 227.17 | 227.32 | 202,873 | +0.07(+0.03%) |
Sep 26, 2018 | 230.32 | 231.25 | 227.24 | 227.25 | 179,806 | -2.78(-1.21%) |
Sep 25, 2018 | 229.42 | 231.30 | 228.87 | 230.03 | 182,649 | +0.92(+0.40%) |
Sep 24, 2018 | 228.00 | 229.68 | 225.67 | 229.11 | 135,472 | +0.88(+0.39%) |
Sep 21, 2018 | 230.36 | 231.41 | 227.62 | 228.23 | 389,100 | -1.49(-0.65%) |
Sep 20, 2018 | 228.43 | 230.31 | 225.23 | 229.72 | 218,247 | +1.76(+0.77%) |
Sep 19, 2018 | 235.64 | 235.64 | 227.68 | 227.96 | 256,573 | -7.18(-3.05%) |
Sep 18, 2018 | 233.97 | 236.72 | 232.96 | 235.14 | 213,197 | +0.89(+0.38%) |
Sep 17, 2018 | 239.65 | 240.01 | 234.11 | 234.25 | 108,212 | -5.78(-2.41%) |
Sep 14, 2018 | 238.78 | 240.88 | 238.11 | 240.03 | 231,900 | +2.52(+1.06%) |
Sep 13, 2018 | 238.55 | 240.53 | 236.91 | 237.51 | 162,591 | +0.68(+0.29%) |
Sep 12, 2018 | 237.17 | 238.06 | 233.31 | 236.83 | 242,246 | -0.16(-0.07%) |
Sep 11, 2018 | 236.18 | 241.10 | 235.61 | 236.99 | 359,805 | +0.89(+0.38%) |
Sep 10, 2018 | 236.42 | 237.10 | 234.04 | 236.10 | 181,937 | +1.10(+0.47%) |
Sep 07, 2018 | 234.85 | 237.61 | 234.17 | 235.00 | 111,500 | -0.19(-0.08%) |
Sep 06, 2018 | 231.00 | 236.07 | 230.53 | 235.19 | 190,443 | +4.41(+1.91%) |
Sep 05, 2018 | 233.11 | 233.11 | 227.10 | 230.78 | 162,771 | -2.95(-1.26%) |
Sep 04, 2018 | 230.85 | 235.17 | 229.44 | 233.73 | 265,529 | +2.75(+1.19%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | +3.49(+1.53%) | |
Aug 30, 2018 | 226.91 | 228.49 | 226.32 | 227.49 | 128,990 | -0.29(-0.13%) |
Aug 29, 2018 | 224.79 | 228.08 | 224.79 | 227.78 | 146,188 | +3.56(+1.59%) |
Aug 28, 2018 | 222.97 | 224.42 | 221.71 | 224.22 | 233,008 | +1.59(+0.71%) |
Aug 27, 2018 | 227.25 | 227.25 | 222.57 | 222.63 | 228,076 | -2.51(-1.11%) |
Aug 24, 2018 | 223.25 | 226.51 | 223.25 | 225.14 | 157,700 | +2.31(+1.04%) |
Aug 23, 2018 | 222.23 | 224.58 | 221.87 | 222.83 | 291,594 | +0.81(+0.36%) |
Aug 22, 2018 | 218.62 | 222.49 | 218.16 | 222.02 | 127,032 | +3.42(+1.56%) |
Aug 21, 2018 | 217.76 | 219.52 | 216.92 | 218.60 | 130,806 | +1.03(+0.47%) |
Aug 20, 2018 | 217.21 | 218.67 | 217.21 | 217.57 | 148,897 | +0.28(+0.13%) |
Aug 17, 2018 | 215.87 | 217.35 | 214.25 | 217.29 | 104,000 | +1.17(+0.54%) |
Aug 16, 2018 | 218.00 | 218.51 | 214.59 | 216.12 | 186,011 | +0.74(+0.34%) |
Aug 15, 2018 | 214.90 | 215.80 | 212.13 | 215.38 | 282,672 | -0.76(-0.35%) |
Aug 14, 2018 | 213.50 | 217.40 | 213.00 | 216.14 | 211,617 | +2.64(+1.24%) |
Aug 13, 2018 | 214.21 | 215.71 | 212.34 | 213.50 | 175,076 | -0.46(-0.21%) |
Aug 10, 2018 | 212.87 | 217.46 | 212.87 | 213.96 | 271,300 | +0.75(+0.35%) |
Aug 09, 2018 | 212.56 | 215.14 | 212.56 | 213.21 | 186,543 | +1.10(+0.52%) |
Aug 08, 2018 | 212.10 | 212.75 | 208.31 | 212.11 | 287,532 | +0.02(+0.01%) |
Aug 07, 2018 | 212.00 | 213.05 | 210.56 | 212.09 | 264,547 | +0.06(+0.03%) |
Aug 06, 2018 | 208.27 | 213.00 | 208.27 | 212.03 | 308,386 | +3.88(+1.86%) |
Aug 03, 2018 | 209.82 | 209.93 | 206.14 | 208.15 | 221,700 | -0.98(-0.47%) |
Aug 02, 2018 | 204.02 | 209.63 | 203.78 | 209.13 | 254,650 | +3.58(+1.74%) |