Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,791 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,698 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,213 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,500 | +1.26(+0.55%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.92 | 5,503,192 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,438 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,393 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,801 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,771 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,258 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,881 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,430 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.28 | 232.50 | 5,835,905 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,384 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,821 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,308 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,491 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,995 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,453 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,673 | -1.93(-0.82%) |
Mar 01, 2019 | 235.93 | 236.28 | 234.20 | 235.27 | 4,069,965 | +1.03(+0.44%) |
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,219 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,239 | -0.61(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,663 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,190 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,531 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,907 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,401 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,693 | +0.15(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,888 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,498 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.14 | 229.85 | 230.46 | 3,226,142 | +1.14(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,658 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,809 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,214 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,892 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,060 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,879 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,029 | +1.66(+0.73%) |
Feb 01, 2019 | 225.84 | 226.91 | 225.01 | 225.67 | 4,407,896 | +0.32(+0.14%) |
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,616 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,400 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,160 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,755 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,399 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,916 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,366 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,929 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,986,005 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,960 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,665 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,280 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,947 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,887 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,586 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.07 | 215.10 | 5,409,258 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,921 | +2.30(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,942 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,871 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,758 | -5.98(-2.85%) |
Jan 02, 2019 | 206.41 | 210.67 | 206.30 | 210.10 | 5,883,274 | +0.14(+0.07%) |
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,066 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,789 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.30 | 200.35 | 208.21 | 8,823,878 | +2.30(+1.11%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,407 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,659 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,767 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,656 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,530 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,023 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,810 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,687 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,314 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,877 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,733 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,585 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,823 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,188 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,288 | -7.18(-3.09%) |
Dec 03, 2018 | 233.60 | 233.72 | 230.78 | 232.31 | 10,599,383 | +2.89(+1.26%) |
Nov 30, 2018 | 227.25 | 229.72 | 227.01 | 229.42 | 3,331,937 | +1.72(+0.76%) |
Nov 29, 2018 | 227.70 | 228.93 | 226.47 | 227.69 | 3,864,951 | -0.22(-0.10%) |
Nov 28, 2018 | 223.68 | 227.92 | 223.21 | 227.92 | 5,711,719 | +5.69(+2.56%) |
Nov 27, 2018 | 220.14 | 222.25 | 219.21 | 222.23 | 3,262,613 | +1.00(+0.45%) |
Nov 26, 2018 | 219.87 | 221.53 | 219.69 | 221.23 | 3,825,207 | +3.21(+1.47%) |
Nov 23, 2018 | 218.41 | 219.11 | 217.93 | 218.02 | 2,147,266 | -1.65(-0.75%) |
Nov 21, 2018 | 219.67 | 219.67 | 219.67 | 0 | +0.14(+0.06%) | |
Nov 20, 2018 | 221.20 | 221.72 | 218.66 | 219.53 | 8,173,009 | -4.81(-2.15%) |
Nov 19, 2018 | 227.71 | 227.87 | 223.43 | 224.35 | 4,728,471 | -3.76(-1.65%) |
Nov 16, 2018 | 226.08 | 228.93 | 225.68 | 228.11 | 5,044,516 | +1.28(+0.57%) |
Nov 15, 2018 | 224.12 | 227.52 | 222.46 | 226.82 | 6,318,533 | +2.07(+0.92%) |
Nov 14, 2018 | 228.44 | 228.68 | 223.64 | 224.75 | 6,259,504 | -1.93(-0.85%) |
Nov 13, 2018 | 227.37 | 228.75 | 225.94 | 226.68 | 4,390,422 | -1.04(-0.46%) |
Nov 12, 2018 | 232.63 | 232.82 | 227.24 | 227.72 | 11,312,811 | -5.26(-2.26%) |
Nov 09, 2018 | 233.94 | 234.19 | 232.04 | 232.98 | 4,896,984 | -1.80(-0.77%) |
Nov 08, 2018 | 234.27 | 235.56 | 233.76 | 234.78 | 4,484,704 | +0.29(+0.12%) |
Nov 07, 2018 | 231.52 | 234.56 | 230.66 | 234.49 | 4,977,217 | +4.97(+2.17%) |
Nov 06, 2018 | 228.00 | 229.65 | 227.82 | 229.52 | 2,438,782 | +1.57(+0.69%) |
Nov 05, 2018 | 226.48 | 228.35 | 226.18 | 227.95 | 3,162,403 | +1.81(+0.80%) |
Nov 02, 2018 | 228.76 | 228.96 | 224.46 | 226.14 | 7,159,766 | -1.14(-0.50%) |
Nov 01, 2018 | 225.87 | 227.37 | 224.75 | 227.28 | 3,638,543 | +2.28(+1.01%) |
Oct 31, 2018 | 224.78 | 226.82 | 224.29 | 225.00 | 6,001,347 | +2.23(+1.00%) |
Oct 30, 2018 | 218.96 | 222.99 | 218.65 | 222.77 | 6,861,074 | +3.79(+1.73%) |
Oct 29, 2018 | 222.79 | 224.15 | 215.92 | 218.99 | 7,626,684 | -1.85(-0.84%) |
Oct 26, 2018 | 221.59 | 223.08 | 218.84 | 220.83 | 6,567,864 | -2.90(-1.30%) |
Oct 25, 2018 | 221.55 | 224.77 | 220.58 | 223.73 | 6,606,535 | +3.70(+1.68%) |
Oct 24, 2018 | 226.09 | 226.53 | 219.62 | 220.03 | 8,503,228 | -5.40(-2.40%) |
Oct 23, 2018 | 223.08 | 226.56 | 221.72 | 225.44 | 8,214,077 | -1.23(-0.54%) |
Oct 22, 2018 | 228.48 | 228.81 | 225.91 | 226.66 | 5,202,757 | -1.15(-0.50%) |
Oct 19, 2018 | 227.73 | 229.29 | 226.93 | 227.81 | 7,388,512 | +0.71(+0.31%) |
Oct 18, 2018 | 229.27 | 229.94 | 225.88 | 227.10 | 9,711,634 | -2.94(-1.28%) |
Oct 17, 2018 | 230.00 | 230.98 | 227.98 | 230.04 | 7,620,262 | -0.85(-0.37%) |
Oct 16, 2018 | 227.94 | 231.06 | 227.37 | 230.89 | 7,930,455 | +5.00(+2.21%) |
Oct 15, 2018 | 226.37 | 228.04 | 225.90 | 225.90 | 6,140,363 | -0.86(-0.38%) |
Oct 12, 2018 | 227.71 | 227.93 | 223.74 | 226.76 | 9,645,139 | +2.71(+1.21%) |
Oct 11, 2018 | 228.04 | 229.83 | 222.78 | 224.04 | 17,053,160 | -5.18(-2.26%) |
Oct 10, 2018 | 236.37 | 236.44 | 228.99 | 229.23 | 13,728,069 | -7.31(-3.09%) |
Oct 09, 2018 | 236.68 | 237.52 | 235.56 | 236.54 | 5,092,551 | -0.54(-0.23%) |
Oct 08, 2018 | 235.66 | 237.42 | 234.62 | 237.08 | 6,966,025 | +0.46(+0.19%) |
Oct 05, 2018 | 238.43 | 238.68 | 235.35 | 236.62 | 8,352,478 | -1.73(-0.72%) |
Oct 04, 2018 | 239.64 | 239.66 | 236.85 | 238.35 | 9,741,369 | -1.52(-0.63%) |
Oct 03, 2018 | 240.60 | 241.06 | 239.62 | 239.87 | 6,509,104 | +0.34(+0.14%) |
Oct 02, 2018 | 238.22 | 239.93 | 238.17 | 239.53 | 5,086,150 | +0.75(+0.31%) |
Oct 01, 2018 | 238.22 | 239.16 | 237.89 | 238.78 | 6,510,773 | +2.09(+0.88%) |
Sep 28, 2018 | 235.94 | 237.18 | 235.89 | 236.69 | 3,673,785 | +0.13(+0.06%) |
Sep 27, 2018 | 236.56 | 237.56 | 235.97 | 236.56 | 2,725,784 | +0.42(+0.18%) |
Sep 26, 2018 | 237.06 | 237.98 | 235.68 | 236.14 | 3,759,436 | -0.85(-0.36%) |
Sep 25, 2018 | 238.15 | 238.23 | 236.81 | 236.99 | 2,033,100 | -0.62(-0.26%) |
Sep 24, 2018 | 238.73 | 238.75 | 237.45 | 237.61 | 4,219,376 | -1.52(-0.64%) |
Sep 21, 2018 | 239.51 | 239.57 | 238.65 | 239.13 | 4,406,130 | +0.56(+0.23%) |
Sep 20, 2018 | 237.64 | 238.81 | 237.63 | 238.57 | 5,872,935 | +2.34(+0.99%) |
Sep 19, 2018 | 235.05 | 236.74 | 235.05 | 236.23 | 4,477,595 | +1.35(+0.57%) |
Sep 18, 2018 | 233.40 | 235.43 | 233.33 | 234.88 | 3,356,152 | +1.72(+0.74%) |
Sep 17, 2018 | 233.81 | 234.24 | 232.85 | 233.15 | 2,768,258 | -0.81(-0.35%) |
Sep 14, 2018 | 234.07 | 234.49 | 233.19 | 233.97 | 3,445,015 | +0.10(+0.04%) |
Sep 13, 2018 | 233.55 | 234.26 | 233.16 | 233.87 | 2,763,818 | +1.37(+0.59%) |
Sep 12, 2018 | 232.41 | 233.86 | 231.90 | 232.50 | 5,564,663 | +0.20(+0.08%) |
Sep 11, 2018 | 230.58 | 232.73 | 230.33 | 232.31 | 3,438,770 | +0.97(+0.42%) |
Sep 10, 2018 | 232.74 | 232.86 | 231.26 | 231.33 | 2,515,782 | -0.54(-0.23%) |
Sep 07, 2018 | 231.68 | 232.58 | 230.90 | 231.87 | 4,249,490 | -0.67(-0.29%) |
Sep 06, 2018 | 232.40 | 233.22 | 231.42 | 232.54 | 4,340,022 | +0.33(+0.14%) |
Sep 05, 2018 | 231.58 | 232.56 | 231.31 | 232.21 | 3,674,247 | +0.17(+0.07%) |
Sep 04, 2018 | 231.58 | 232.21 | 230.68 | 232.04 | 3,291,862 | -0.11(-0.05%) |
Aug 31, 2018 | 232.14 | 232.14 | 232.14 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.94 | 233.31 | 231.79 | 232.29 | 4,325,392 | -1.18(-0.50%) |
Aug 29, 2018 | 232.99 | 233.86 | 232.67 | 233.47 | 2,723,448 | +0.62(+0.26%) |
Aug 28, 2018 | 233.44 | 233.46 | 232.59 | 232.85 | 3,036,696 | +0.05(+0.02%) |
Aug 27, 2018 | 231.61 | 232.85 | 231.61 | 232.80 | 4,601,926 | +2.44(+1.06%) |
Aug 24, 2018 | 229.81 | 230.65 | 229.59 | 230.36 | 4,065,133 | +1.22(+0.53%) |
Aug 23, 2018 | 229.42 | 230.10 | 228.69 | 229.14 | 3,147,863 | -0.62(-0.27%) |
Aug 22, 2018 | 230.49 | 230.67 | 229.64 | 229.76 | 4,309,661 | -0.80(-0.34%) |
Aug 21, 2018 | 230.43 | 231.12 | 230.28 | 230.55 | 3,679,839 | +0.57(+0.25%) |
Aug 20, 2018 | 229.70 | 230.24 | 229.57 | 229.98 | 3,280,463 | +0.82(+0.36%) |
Aug 17, 2018 | 228.02 | 229.71 | 227.84 | 229.16 | 4,368,252 | +0.99(+0.43%) |
Aug 16, 2018 | 226.77 | 228.59 | 226.69 | 228.17 | 8,880,980 | +3.73(+1.66%) |
Aug 15, 2018 | 224.51 | 224.84 | 222.75 | 224.44 | 6,509,891 | -1.29(-0.57%) |
Aug 14, 2018 | 225.34 | 226.04 | 224.86 | 225.74 | 3,158,654 | +1.04(+0.46%) |
Aug 13, 2018 | 226.06 | 226.41 | 224.39 | 224.69 | 4,140,631 | -1.12(-0.50%) |
Aug 10, 2018 | 226.16 | 226.35 | 225.01 | 225.82 | 5,380,942 | -1.66(-0.73%) |
Aug 09, 2018 | 228.01 | 228.43 | 227.33 | 227.47 | 1,881,012 | -0.41(-0.18%) |
Aug 08, 2018 | 228.20 | 228.33 | 227.67 | 227.88 | 2,105,240 | -0.45(-0.19%) |
Aug 07, 2018 | 228.21 | 228.90 | 227.91 | 228.33 | 2,685,289 | +1.13(+0.50%) |
Aug 06, 2018 | 226.64 | 227.55 | 226.11 | 227.20 | 2,585,235 | +0.41(+0.18%) |
Aug 03, 2018 | 225.59 | 226.89 | 225.59 | 226.79 | 2,769,944 | +1.15(+0.51%) |
Aug 02, 2018 | 224.17 | 225.91 | 223.79 | 225.64 | 4,633,526 | -0.01(-0.00%) |
Aug 01, 2018 | 226.35 | 227.01 | 225.16 | 225.65 | 3,542,925 | -0.95(-0.42%) |
Jul 31, 2018 | 226.16 | 227.05 | 226.08 | 226.59 | 4,194,206 | +1.16(+0.51%) |
Jul 30, 2018 | 226.91 | 227.15 | 225.25 | 225.43 | 5,030,136 | -1.24(-0.55%) |
Jul 27, 2018 | 227.43 | 227.87 | 225.98 | 226.67 | 6,565,690 | -0.77(-0.34%) |
Jul 26, 2018 | 226.90 | 227.94 | 226.84 | 227.44 | 4,682,776 | +0.98(+0.43%) |
Jul 25, 2018 | 224.27 | 226.58 | 223.70 | 226.46 | 5,262,104 | +1.61(+0.72%) |
Jul 24, 2018 | 224.00 | 225.25 | 223.82 | 224.84 | 6,152,326 | +1.74(+0.78%) |
Jul 23, 2018 | 223.06 | 223.41 | 222.54 | 223.11 | 2,006,621 | -0.16(-0.07%) |
Jul 20, 2018 | 222.71 | 223.80 | 222.59 | 223.27 | 3,015,048 | -0.03(-0.01%) |
Jul 19, 2018 | 223.68 | 224.03 | 223.18 | 223.29 | 2,849,549 | -1.11(-0.49%) |
Jul 18, 2018 | 223.83 | 224.52 | 223.50 | 224.40 | 2,378,202 | +0.67(+0.30%) |
Jul 17, 2018 | 223.08 | 223.99 | 222.50 | 223.73 | 3,322,943 | +0.54(+0.24%) |
Jul 16, 2018 | 222.94 | 223.26 | 222.44 | 223.19 | 2,102,508 | +0.42(+0.19%) |
Jul 13, 2018 | 221.91 | 223.00 | 221.64 | 222.77 | 3,389,868 | +0.80(+0.36%) |
Jul 12, 2018 | 221.76 | 222.09 | 220.96 | 221.97 | 3,557,618 | +1.98(+0.90%) |
Jul 11, 2018 | 220.22 | 220.95 | 219.60 | 219.99 | 4,952,782 | -1.91(-0.86%) |
Jul 10, 2018 | 221.27 | 222.13 | 221.21 | 221.91 | 3,892,922 | +1.24(+0.56%) |
Jul 09, 2018 | 218.84 | 220.81 | 218.82 | 220.67 | 4,127,731 | +2.89(+1.32%) |
Jul 06, 2018 | 216.63 | 218.32 | 216.19 | 217.78 | 3,983,065 | +0.94(+0.43%) |
Jul 05, 2018 | 216.47 | 216.96 | 215.19 | 216.85 | 3,698,629 | +1.68(+0.78%) |
Jul 03, 2018 | 215.17 | 215.17 | 215.17 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.51 | 216.40 | 214.24 | 216.12 | 6,401,662 | +0.00(+0.00%) |
Jun 29, 2018 | 216.79 | 218.10 | 215.99 | 216.12 | 4,454,514 | +0.58(+0.27%) |
Jun 28, 2018 | 214.11 | 216.32 | 213.54 | 215.54 | 6,203,443 | +0.85(+0.40%) |
Jun 27, 2018 | 216.60 | 218.66 | 214.59 | 214.69 | 6,906,070 | -1.38(-0.64%) |
Jun 26, 2018 | 216.29 | 216.97 | 215.71 | 216.07 | 4,305,311 | +0.32(+0.15%) |
Jun 25, 2018 | 217.41 | 217.61 | 214.31 | 215.75 | 10,708,651 | -3.01(-1.38%) |
Jun 22, 2018 | 218.96 | 219.49 | 218.53 | 218.75 | 4,102,909 | +1.06(+0.49%) |
Jun 21, 2018 | 218.88 | 218.98 | 217.19 | 217.69 | 5,249,060 | -1.75(-0.80%) |
Jun 20, 2018 | 220.78 | 220.79 | 219.14 | 219.44 | 5,280,528 | -0.37(-0.17%) |
Jun 19, 2018 | 219.56 | 220.13 | 218.61 | 219.81 | 6,187,595 | -2.54(-1.14%) |
Jun 18, 2018 | 221.52 | 222.50 | 220.95 | 222.35 | 4,574,631 | -0.90(-0.40%) |
Jun 15, 2018 | 223.66 | 221.50 | 223.25 | 7,121,561 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.07 | 225.38 | 223.63 | 224.03 | 5,623,186 | -0.17(-0.08%) |
Jun 13, 2018 | 225.30 | 225.59 | 224.06 | 224.20 | 4,283,303 | -1.00(-0.44%) |
Jun 12, 2018 | 225.59 | 225.61 | 224.53 | 225.19 | 7,345,567 | -0.08(-0.04%) |
Jun 11, 2018 | 225.48 | 225.96 | 224.94 | 225.27 | 4,723,736 | +0.11(+0.05%) |
Jun 08, 2018 | 224.00 | 225.29 | 223.83 | 225.17 | 5,006,519 | +0.66(+0.29%) |
Jun 07, 2018 | 224.23 | 225.26 | 223.81 | 224.51 | 4,820,544 | +0.90(+0.40%) |
Jun 06, 2018 | 223.62 | 223.61 | 4,613,194 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.62 | 220.91 | 219.74 | 220.62 | 3,167,039 | -0.04(-0.02%) |
Jun 04, 2018 | 220.23 | 221.08 | 220.07 | 220.66 | 3,440,648 | +1.64(+0.75%) |
Jun 01, 2018 | 218.83 | 219.44 | 218.39 | 219.02 | 4,010,259 | +1.94(+0.89%) |
May 31, 2018 | 218.70 | 218.72 | 216.49 | 217.09 | 6,020,497 | -2.24(-1.02%) |
May 30, 2018 | 217.97 | 219.74 | 217.44 | 219.33 | 4,707,132 | +2.89(+1.34%) |
May 29, 2018 | 218.15 | 218.89 | 215.42 | 216.44 | 7,236,861 | -3.48(-1.58%) |
May 25, 2018 | 219.92 | 219.92 | 219.92 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.60 | 220.86 | 218.57 | 220.40 | 3,878,192 | -0.64(-0.29%) |
May 23, 2018 | 219.44 | 221.10 | 219.12 | 221.04 | 3,924,664 | +0.40(+0.18%) |
May 22, 2018 | 222.59 | 222.64 | 220.41 | 220.64 | 2,618,247 | -1.56(-0.70%) |
May 21, 2018 | 221.57 | 222.85 | 221.56 | 222.21 | 4,565,769 | +2.61(+1.19%) |
May 18, 2018 | 219.57 | 220.06 | 219.08 | 219.59 | 2,709,480 | -0.04(-0.02%) |
May 17, 2018 | 219.68 | 220.65 | 218.87 | 219.63 | 2,321,651 | -0.20(-0.09%) |
May 16, 2018 | 219.13 | 220.11 | 218.96 | 219.83 | 2,293,802 | +0.59(+0.27%) |
May 15, 2018 | 219.92 | 220.02 | 218.52 | 219.25 | 5,364,187 | -1.74(-0.79%) |
May 14, 2018 | 221.11 | 221.81 | 220.61 | 220.99 | 4,834,831 | +0.65(+0.29%) |
May 11, 2018 | 219.59 | 220.69 | 219.31 | 220.34 | 3,714,972 | +0.96(+0.44%) |
May 10, 2018 | 218.09 | 219.96 | 218.06 | 219.38 | 4,373,331 | +1.83(+0.84%) |
May 09, 2018 | 216.52 | 217.96 | 215.61 | 217.56 | 4,138,964 | +1.76(+0.81%) |
May 08, 2018 | 215.58 | 216.30 | 214.40 | 215.80 | 3,300,809 | +0.00(+0.00%) |
May 07, 2018 | 215.87 | 216.91 | 214.98 | 215.80 | 3,372,992 | +0.80(+0.37%) |
May 04, 2018 | 211.09 | 215.62 | 210.71 | 215.00 | 4,061,776 | +3.03(+1.43%) |
May 03, 2018 | 210.93 | 212.62 | 208.44 | 211.97 | 6,961,807 | -0.01(-0.00%) |
May 02, 2018 | 213.31 | 214.28 | 211.63 | 211.98 | 3,078,002 | -1.46(-0.69%) |
May 01, 2018 | 213.38 | 213.56 | 210.92 | 213.44 | 4,957,737 | -0.69(-0.32%) |
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,628 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,603 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,909 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,102 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,048 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,759 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,229 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,007 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,976 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,279 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,612 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,052 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,920 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,904 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,637 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.41 | 5,699,082 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,771 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,977 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.83 | 7,233,542 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,780 | +3.55(+1.69%) |