Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 248.08 | 248.42 | 243.34 | 244.63 | 5,551,817 | -3.09(-1.25%) |
Jul 30, 2019 | 246.97 | 247.94 | 246.55 | 247.72 | 1,837,739 | -0.20(-0.08%) |
Jul 29, 2019 | 247.68 | 248.42 | 247.52 | 247.92 | 1,477,729 | +0.25(+0.10%) |
Jul 26, 2019 | 247.49 | 247.85 | 246.99 | 247.68 | 1,900,236 | +0.43(+0.17%) |
Jul 25, 2019 | 248.24 | 248.33 | 246.46 | 247.25 | 2,577,898 | -1.11(-0.45%) |
Jul 24, 2019 | 248.03 | 248.58 | 247.65 | 248.36 | 2,582,301 | -0.67(-0.27%) |
Jul 23, 2019 | 248.52 | 249.27 | 247.76 | 249.03 | 1,890,268 | +1.55(+0.63%) |
Jul 22, 2019 | 247.59 | 247.95 | 246.71 | 247.49 | 1,781,978 | +0.18(+0.07%) |
Jul 19, 2019 | 248.88 | 249.03 | 247.22 | 247.30 | 2,595,043 | -0.54(-0.22%) |
Jul 18, 2019 | 247.29 | 248.28 | 246.46 | 247.85 | 2,330,546 | -0.01(-0.00%) |
Jul 17, 2019 | 248.82 | 248.92 | 247.76 | 247.86 | 1,700,987 | -1.04(-0.42%) |
Jul 16, 2019 | 249.07 | 249.41 | 248.42 | 248.89 | 1,949,692 | -0.16(-0.07%) |
Jul 15, 2019 | 249.01 | 249.06 | 248.47 | 249.06 | 2,882,462 | +0.19(+0.08%) |
Jul 12, 2019 | 247.29 | 248.87 | 247.24 | 248.87 | 2,648,697 | +2.25(+0.91%) |
Jul 11, 2019 | 245.47 | 246.62 | 245.08 | 246.62 | 2,455,512 | +2.03(+0.83%) |
Jul 10, 2019 | 244.72 | 245.67 | 244.11 | 244.59 | 2,172,677 | +0.76(+0.31%) |
Jul 09, 2019 | 242.79 | 244.07 | 242.77 | 243.83 | 1,545,328 | -0.18(-0.07%) |
Jul 08, 2019 | 243.87 | 244.35 | 243.48 | 244.01 | 1,563,986 | -1.10(-0.45%) |
Jul 05, 2019 | 244.61 | 245.31 | 243.34 | 245.12 | 2,369,557 | -0.26(-0.11%) |
Jul 03, 2019 | 244.27 | 245.42 | 244.21 | 245.38 | 1,387,240 | +1.73(+0.71%) |
Jul 02, 2019 | 243.02 | 243.71 | 242.27 | 243.65 | 3,049,148 | +0.63(+0.26%) |
Jul 01, 2019 | 244.37 | 244.64 | 242.14 | 243.02 | 4,368,276 | +1.02(+0.42%) |
Jun 28, 2019 | 242.08 | 242.38 | 241.29 | 242.00 | 2,390,649 | +0.64(+0.26%) |
Jun 27, 2019 | 241.64 | 242.06 | 240.77 | 241.37 | 2,185,760 | -0.06(-0.03%) |
Jun 26, 2019 | 242.25 | 242.59 | 241.42 | 241.43 | 2,352,269 | -0.04(-0.01%) |
Jun 25, 2019 | 243.40 | 243.41 | 241.35 | 241.47 | 7,946,515 | -1.74(-0.72%) |
Jun 24, 2019 | 243.35 | 243.88 | 243.14 | 243.20 | 1,816,542 | +0.06(+0.03%) |
Jun 21, 2019 | 243.31 | 244.83 | 242.96 | 243.14 | 4,885,001 | -0.31(-0.13%) |
Jun 20, 2019 | 243.43 | 243.83 | 241.47 | 243.45 | 3,818,452 | +2.29(+0.95%) |
Jun 19, 2019 | 241.02 | 241.75 | 240.32 | 241.16 | 4,310,103 | +0.21(+0.09%) |
Jun 18, 2019 | 239.05 | 241.38 | 238.78 | 240.96 | 6,767,541 | +3.32(+1.39%) |
Jun 17, 2019 | 237.60 | 238.09 | 237.00 | 237.64 | 1,451,870 | +0.15(+0.06%) |
Jun 14, 2019 | 237.24 | 238.05 | 236.50 | 237.49 | 2,489,613 | -0.05(-0.02%) |
Jun 13, 2019 | 237.33 | 237.82 | 236.45 | 237.53 | 2,072,587 | +1.01(+0.43%) |
Jun 12, 2019 | 236.84 | 237.26 | 236.11 | 236.52 | 1,899,612 | -0.39(-0.17%) |
Jun 11, 2019 | 238.53 | 238.72 | 233.34 | 236.91 | 3,074,208 | -0.10(-0.04%) |
Jun 10, 2019 | 237.82 | 238.38 | 236.97 | 237.01 | 3,849,434 | +0.67(+0.28%) |
Jun 07, 2019 | 234.72 | 237.13 | 234.66 | 236.34 | 3,441,015 | +2.30(+0.98%) |
Jun 06, 2019 | 232.59 | 234.62 | 232.06 | 234.04 | 3,078,796 | +1.81(+0.78%) |
Jun 05, 2019 | 231.77 | 232.30 | 230.73 | 232.24 | 3,074,825 | +1.89(+0.82%) |
Jun 04, 2019 | 227.70 | 230.39 | 227.50 | 230.35 | 4,179,193 | +4.68(+2.07%) |
Jun 03, 2019 | 225.53 | 226.68 | 224.34 | 225.67 | 6,030,423 | +0.25(+0.11%) |
May 31, 2019 | 226.48 | 227.10 | 225.42 | 225.42 | 5,385,774 | -3.31(-1.45%) |
May 30, 2019 | 228.65 | 229.16 | 227.78 | 228.73 | 3,790,233 | +0.54(+0.24%) |
May 29, 2019 | 228.92 | 229.10 | 226.56 | 228.19 | 5,714,809 | -2.00(-0.87%) |
May 28, 2019 | 232.59 | 233.58 | 230.18 | 230.18 | 5,043,268 | -2.36(-1.02%) |
May 24, 2019 | 232.67 | 233.10 | 231.59 | 232.55 | 2,433,674 | +1.17(+0.51%) |
May 23, 2019 | 231.87 | 231.89 | 230.01 | 231.37 | 4,768,823 | -2.56(-1.09%) |
May 22, 2019 | 234.22 | 235.08 | 233.82 | 233.94 | 3,240,269 | -1.06(-0.45%) |
May 21, 2019 | 234.48 | 235.10 | 234.01 | 235.00 | 2,614,606 | +1.91(+0.82%) |
May 20, 2019 | 232.67 | 233.76 | 232.02 | 233.09 | 2,876,563 | -0.70(-0.30%) |
May 17, 2019 | 232.81 | 235.56 | 232.67 | 233.79 | 4,022,428 | -0.98(-0.42%) |
May 16, 2019 | 233.72 | 235.60 | 233.58 | 234.77 | 4,293,550 | +2.03(+0.87%) |
May 15, 2019 | 230.25 | 233.38 | 229.86 | 232.74 | 4,581,141 | +1.00(+0.43%) |
May 14, 2019 | 230.46 | 233.02 | 230.31 | 231.73 | 4,751,907 | +2.12(+0.92%) |
May 13, 2019 | 230.70 | 231.63 | 228.82 | 229.61 | 6,982,618 | -5.84(-2.48%) |
May 10, 2019 | 233.34 | 236.02 | 231.03 | 235.46 | 6,023,000 | +1.34(+0.57%) |
May 09, 2019 | 233.48 | 234.70 | 231.33 | 234.12 | 7,917,568 | -1.10(-0.47%) |
May 08, 2019 | 234.99 | 236.53 | 234.45 | 235.22 | 4,541,239 | +0.13(+0.05%) |
May 07, 2019 | 237.32 | 237.78 | 233.54 | 235.09 | 7,459,769 | -4.30(-1.80%) |
May 06, 2019 | 235.84 | 239.79 | 235.60 | 239.40 | 3,622,735 | -0.63(-0.26%) |
May 03, 2019 | 239.44 | 240.28 | 238.79 | 240.03 | 2,386,084 | +1.89(+0.79%) |
May 02, 2019 | 238.93 | 239.56 | 237.05 | 238.14 | 4,040,205 | -1.15(-0.48%) |
May 01, 2019 | 241.39 | 241.70 | 239.28 | 239.29 | 3,202,191 | -1.48(-0.62%) |
Apr 30, 2019 | 240.97 | 241.01 | 239.24 | 240.77 | 2,492,714 | +0.32(+0.13%) |
Apr 29, 2019 | 240.35 | 240.88 | 240.13 | 240.46 | 1,679,216 | +0.09(+0.04%) |
Apr 26, 2019 | 239.53 | 240.37 | 239.03 | 240.37 | 2,078,978 | +0.73(+0.31%) |
Apr 25, 2019 | 239.21 | 240.28 | 238.23 | 239.63 | 2,575,732 | -1.26(-0.52%) |
Apr 24, 2019 | 241.31 | 241.60 | 240.72 | 240.89 | 2,095,107 | -0.51(-0.21%) |
Apr 23, 2019 | 240.47 | 241.74 | 240.11 | 241.40 | 3,747,608 | +1.28(+0.53%) |
Apr 22, 2019 | 239.69 | 240.46 | 239.55 | 240.12 | 1,768,135 | -0.44(-0.18%) |
Apr 18, 2019 | 240.04 | 240.90 | 239.48 | 240.56 | 3,829,546 | +1.08(+0.45%) |
Apr 17, 2019 | 240.00 | 240.09 | 238.94 | 239.49 | 3,173,439 | +0.00(+0.00%) |
Apr 16, 2019 | 240.17 | 240.20 | 238.95 | 239.49 | 2,800,967 | +0.65(+0.27%) |
Apr 15, 2019 | 239.03 | 239.18 | 238.24 | 238.84 | 2,419,304 | -0.24(-0.10%) |
Apr 12, 2019 | 238.89 | 239.36 | 238.18 | 239.07 | 3,750,201 | +2.42(+1.02%) |
Apr 11, 2019 | 237.13 | 237.43 | 235.91 | 236.66 | 3,016,987 | -0.18(-0.08%) |
Apr 10, 2019 | 237.11 | 237.26 | 236.29 | 236.84 | 3,979,355 | +0.08(+0.03%) |
Apr 09, 2019 | 237.31 | 237.32 | 236.25 | 236.75 | 4,596,694 | -1.46(-0.61%) |
Apr 08, 2019 | 237.95 | 238.47 | 237.53 | 238.21 | 3,569,545 | -0.94(-0.39%) |
Apr 05, 2019 | 239.52 | 239.77 | 238.66 | 239.15 | 3,438,163 | +0.34(+0.14%) |
Apr 04, 2019 | 237.47 | 238.96 | 237.30 | 238.81 | 4,854,062 | +1.61(+0.68%) |
Apr 03, 2019 | 237.72 | 237.85 | 236.49 | 237.20 | 3,605,939 | +0.28(+0.12%) |
Apr 02, 2019 | 237.20 | 237.26 | 236.37 | 236.92 | 2,559,207 | -0.63(-0.27%) |
Apr 01, 2019 | 236.50 | 237.80 | 235.91 | 237.55 | 6,677,897 | +2.95(+1.26%) |
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,786 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,695 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,209 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,496 | +1.26(+0.54%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.93 | 5,503,186 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,431 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,389 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,796 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,765 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,255 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,876 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,427 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.29 | 232.50 | 5,835,899 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,377 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,815 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,302 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,486 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,992 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,450 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,668 | -1.93(-0.82%) |
Mar 01, 2019 | 235.93 | 236.28 | 234.20 | 235.27 | 4,069,961 | +1.03(+0.44%) |
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,216 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,236 | -0.60(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,660 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,187 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,527 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,904 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,399 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,690 | +0.14(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,883 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,493 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.15 | 229.85 | 230.46 | 3,226,138 | +1.15(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,654 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,806 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,210 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,887 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,058 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,875 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,026 | +1.66(+0.73%) |
Feb 01, 2019 | 225.84 | 226.91 | 225.01 | 225.67 | 4,407,891 | +0.32(+0.14%) |
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,610 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,393 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,157 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,751 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,394 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,913 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,361 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,923 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,985,999 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,955 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,660 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,275 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,944 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,884 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,583 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.08 | 215.10 | 5,409,252 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,915 | +2.31(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,936 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,862 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,750 | -5.98(-2.85%) |
Jan 02, 2019 | 206.41 | 210.67 | 206.30 | 210.10 | 5,883,268 | +0.14(+0.07%) |
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,060 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,780 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.31 | 200.35 | 208.21 | 8,823,868 | +2.30(+1.12%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,395 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,651 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,755 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,642 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,520 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,017 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,802 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,680 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,309 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,873 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,727 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,578 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,816 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,179 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,282 | -7.18(-3.09%) |
Dec 03, 2018 | 233.60 | 233.72 | 230.78 | 232.31 | 10,599,372 | +2.89(+1.26%) |
Nov 30, 2018 | 227.25 | 229.72 | 227.01 | 229.42 | 3,331,934 | +1.72(+0.76%) |
Nov 29, 2018 | 227.70 | 228.93 | 226.47 | 227.69 | 3,864,948 | -0.22(-0.10%) |
Nov 28, 2018 | 223.68 | 227.92 | 223.21 | 227.92 | 5,711,714 | +5.69(+2.56%) |
Nov 27, 2018 | 220.14 | 222.25 | 219.21 | 222.23 | 3,262,610 | +1.00(+0.45%) |
Nov 26, 2018 | 219.87 | 221.54 | 219.69 | 221.23 | 3,825,203 | +3.21(+1.47%) |
Nov 23, 2018 | 218.41 | 219.11 | 217.93 | 218.02 | 2,147,263 | -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 | 8,173,000 | -4.81(-2.15%) |
Nov 19, 2018 | 227.71 | 227.87 | 223.43 | 224.35 | 4,728,466 | -3.76(-1.65%) |
Nov 16, 2018 | 226.08 | 228.93 | 225.68 | 228.11 | 5,044,511 | +1.28(+0.57%) |
Nov 15, 2018 | 224.12 | 227.52 | 222.46 | 226.82 | 6,318,527 | +2.07(+0.92%) |
Nov 14, 2018 | 228.44 | 228.68 | 223.64 | 224.75 | 6,259,497 | -1.93(-0.85%) |
Nov 13, 2018 | 227.37 | 228.75 | 225.94 | 226.68 | 4,390,418 | -1.04(-0.46%) |
Nov 12, 2018 | 232.63 | 232.82 | 227.24 | 227.72 | 11,312,799 | -5.26(-2.26%) |
Nov 09, 2018 | 233.94 | 234.20 | 232.04 | 232.98 | 4,896,978 | -1.80(-0.77%) |
Nov 08, 2018 | 234.27 | 235.56 | 233.77 | 234.78 | 4,484,699 | +0.29(+0.12%) |
Nov 07, 2018 | 231.52 | 234.56 | 230.66 | 234.49 | 4,977,212 | +4.97(+2.17%) |
Nov 06, 2018 | 228.00 | 229.65 | 227.82 | 229.52 | 2,438,780 | +1.57(+0.69%) |
Nov 05, 2018 | 226.48 | 228.35 | 226.18 | 227.95 | 3,162,399 | +1.81(+0.80%) |
Nov 02, 2018 | 228.76 | 228.96 | 224.46 | 226.14 | 7,159,759 | -1.14(-0.50%) |
Nov 01, 2018 | 225.87 | 227.37 | 224.75 | 227.28 | 3,638,539 | +2.28(+1.01%) |
Oct 31, 2018 | 224.78 | 226.82 | 224.29 | 225.00 | 6,001,341 | +2.23(+1.00%) |
Oct 30, 2018 | 218.96 | 222.99 | 218.65 | 222.78 | 6,861,067 | +3.79(+1.73%) |
Oct 29, 2018 | 222.79 | 224.15 | 215.92 | 218.99 | 7,626,676 | -1.84(-0.84%) |
Oct 26, 2018 | 221.59 | 223.08 | 218.84 | 220.83 | 6,567,857 | -2.90(-1.30%) |
Oct 25, 2018 | 221.55 | 224.77 | 220.58 | 223.73 | 6,606,528 | +3.70(+1.68%) |
Oct 24, 2018 | 226.09 | 226.53 | 219.62 | 220.03 | 8,503,219 | -5.40(-2.40%) |
Oct 23, 2018 | 223.08 | 226.56 | 221.72 | 225.44 | 8,214,069 | -1.23(-0.54%) |
Oct 22, 2018 | 228.48 | 228.81 | 225.91 | 226.66 | 5,202,751 | -1.15(-0.50%) |
Oct 19, 2018 | 227.73 | 229.30 | 226.93 | 227.81 | 7,388,504 | +0.71(+0.31%) |
Oct 18, 2018 | 229.27 | 229.94 | 225.88 | 227.10 | 9,711,625 | -2.95(-1.28%) |
Oct 17, 2018 | 230.00 | 230.98 | 227.98 | 230.04 | 7,620,255 | -0.85(-0.37%) |
Oct 16, 2018 | 227.94 | 231.06 | 227.37 | 230.89 | 7,930,447 | +5.00(+2.21%) |
Oct 15, 2018 | 226.37 | 228.04 | 225.90 | 225.90 | 6,140,358 | -0.86(-0.38%) |
Oct 12, 2018 | 227.71 | 227.93 | 223.74 | 226.76 | 9,645,130 | +2.71(+1.21%) |
Oct 11, 2018 | 228.04 | 229.83 | 222.78 | 224.04 | 17,053,146 | -5.18(-2.26%) |
Oct 10, 2018 | 236.37 | 236.44 | 228.99 | 229.23 | 13,728,056 | -7.31(-3.09%) |
Oct 09, 2018 | 236.68 | 237.52 | 235.56 | 236.54 | 5,092,547 | -0.54(-0.23%) |
Oct 08, 2018 | 235.66 | 237.42 | 234.62 | 237.08 | 6,966,018 | +0.46(+0.19%) |
Oct 05, 2018 | 238.43 | 238.68 | 235.35 | 236.62 | 8,352,470 | -1.73(-0.72%) |
Oct 04, 2018 | 239.64 | 239.66 | 236.85 | 238.35 | 9,741,360 | -1.52(-0.63%) |
Oct 03, 2018 | 240.60 | 241.06 | 239.62 | 239.87 | 6,509,098 | +0.34(+0.14%) |
Oct 02, 2018 | 238.22 | 239.93 | 238.17 | 239.53 | 5,086,145 | +0.75(+0.31%) |
Oct 01, 2018 | 238.22 | 239.16 | 237.89 | 238.78 | 6,510,766 | +2.09(+0.88%) |
Sep 28, 2018 | 235.94 | 237.18 | 235.89 | 236.69 | 3,673,782 | +0.13(+0.06%) |
Sep 27, 2018 | 236.56 | 237.56 | 235.97 | 236.56 | 2,725,781 | +0.42(+0.18%) |
Sep 26, 2018 | 237.06 | 237.98 | 235.68 | 236.14 | 3,759,432 | -0.85(-0.36%) |
Sep 25, 2018 | 238.15 | 238.23 | 236.81 | 236.99 | 2,033,099 | -0.62(-0.26%) |
Sep 24, 2018 | 238.73 | 238.75 | 237.45 | 237.61 | 4,219,372 | -1.52(-0.64%) |
Sep 21, 2018 | 239.51 | 239.57 | 238.65 | 239.13 | 4,406,125 | +0.56(+0.23%) |
Sep 20, 2018 | 237.64 | 238.81 | 237.63 | 238.57 | 5,872,928 | +2.34(+0.99%) |
Sep 19, 2018 | 235.05 | 236.74 | 235.05 | 236.23 | 4,477,590 | +1.35(+0.57%) |
Sep 18, 2018 | 233.40 | 235.43 | 233.33 | 234.88 | 3,356,148 | +1.72(+0.74%) |
Sep 17, 2018 | 233.81 | 234.24 | 232.85 | 233.15 | 2,768,255 | -0.81(-0.35%) |
Sep 14, 2018 | 234.07 | 234.49 | 233.19 | 233.97 | 3,445,011 | +0.10(+0.04%) |
Sep 13, 2018 | 233.55 | 234.26 | 233.16 | 233.87 | 2,763,815 | +1.37(+0.59%) |
Sep 12, 2018 | 232.41 | 233.86 | 231.90 | 232.50 | 5,564,657 | +0.20(+0.08%) |
Sep 11, 2018 | 230.58 | 232.73 | 230.33 | 232.31 | 3,438,766 | +0.97(+0.42%) |
Sep 10, 2018 | 232.74 | 232.86 | 231.26 | 231.33 | 2,515,779 | -0.54(-0.23%) |
Sep 07, 2018 | 231.68 | 232.58 | 230.90 | 231.87 | 4,249,485 | -0.67(-0.29%) |
Sep 06, 2018 | 232.40 | 233.22 | 231.42 | 232.54 | 4,340,018 | +0.33(+0.14%) |
Sep 05, 2018 | 231.58 | 232.56 | 231.31 | 232.21 | 3,674,243 | +0.17(+0.07%) |
Sep 04, 2018 | 231.58 | 232.21 | 230.68 | 232.04 | 3,291,859 | -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 | 4,325,388 | -1.18(-0.51%) |
Aug 29, 2018 | 232.99 | 233.86 | 232.67 | 233.47 | 2,723,445 | +0.62(+0.26%) |
Aug 28, 2018 | 233.44 | 233.46 | 232.59 | 232.85 | 3,036,692 | +0.05(+0.02%) |
Aug 27, 2018 | 231.61 | 232.85 | 231.61 | 232.80 | 4,601,921 | +2.44(+1.06%) |
Aug 24, 2018 | 229.81 | 230.65 | 229.59 | 230.36 | 4,065,129 | +1.22(+0.53%) |
Aug 23, 2018 | 229.42 | 230.10 | 228.69 | 229.14 | 3,147,859 | -0.62(-0.27%) |
Aug 22, 2018 | 230.49 | 230.67 | 229.64 | 229.76 | 4,309,657 | -0.80(-0.34%) |
Aug 21, 2018 | 230.43 | 231.12 | 230.28 | 230.55 | 3,679,835 | +0.57(+0.25%) |
Aug 20, 2018 | 229.70 | 230.24 | 229.57 | 229.98 | 3,280,459 | +0.82(+0.36%) |
Aug 17, 2018 | 228.02 | 229.71 | 227.84 | 229.16 | 4,368,248 | +0.99(+0.43%) |
Aug 16, 2018 | 226.77 | 228.59 | 226.69 | 228.17 | 8,880,971 | +3.73(+1.66%) |
Aug 15, 2018 | 224.51 | 224.84 | 222.75 | 224.44 | 6,509,885 | -1.29(-0.57%) |
Aug 14, 2018 | 225.34 | 226.04 | 224.86 | 225.74 | 3,158,650 | +1.04(+0.46%) |
Aug 13, 2018 | 226.06 | 226.41 | 224.39 | 224.69 | 4,140,627 | -1.12(-0.50%) |
Aug 10, 2018 | 226.16 | 226.35 | 225.01 | 225.82 | 5,380,937 | -1.66(-0.73%) |
Aug 09, 2018 | 228.01 | 228.43 | 227.33 | 227.47 | 1,881,010 | -0.41(-0.18%) |
Aug 08, 2018 | 228.20 | 228.33 | 227.67 | 227.88 | 2,105,238 | -0.45(-0.20%) |
Aug 07, 2018 | 228.21 | 228.90 | 227.91 | 228.33 | 2,685,286 | +1.13(+0.50%) |
Aug 06, 2018 | 226.64 | 227.55 | 226.11 | 227.20 | 2,585,232 | +0.41(+0.18%) |
Aug 03, 2018 | 225.59 | 226.89 | 225.59 | 226.79 | 2,769,941 | +1.15(+0.51%) |
Aug 02, 2018 | 224.17 | 225.91 | 223.79 | 225.64 | 4,633,522 | -0.01(-0.00%) |