Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 186.48 | 187.33 | 186.23 | 186.94 | 301,259 | +1.89(+1.02%) |
Mar 28, 2019 | 183.42 | 185.27 | 182.86 | 185.05 | 221,004 | +1.93(+1.05%) |
Mar 27, 2019 | 178.82 | 185.45 | 177.74 | 183.12 | 381,221 | -0.25(-0.14%) |
Mar 26, 2019 | 184.68 | 185.69 | 181.41 | 183.38 | 355,853 | -0.11(-0.06%) |
Mar 25, 2019 | 183.52 | 184.73 | 182.09 | 183.48 | 286,037 | +0.22(+0.12%) |
Mar 22, 2019 | 186.29 | 186.80 | 181.90 | 183.27 | 531,803 | -4.22(-2.25%) |
Mar 21, 2019 | 184.05 | 188.18 | 184.05 | 187.49 | 191,501 | +2.76(+1.49%) |
Mar 20, 2019 | 185.11 | 186.56 | 183.93 | 184.73 | 333,929 | -0.23(-0.12%) |
Mar 19, 2019 | 187.83 | 189.01 | 184.13 | 184.95 | 363,491 | -2.17(-1.16%) |
Mar 18, 2019 | 184.73 | 187.90 | 183.77 | 187.13 | 365,515 | +2.71(+1.47%) |
Mar 15, 2019 | 187.00 | 187.90 | 182.72 | 184.42 | 1,267,881 | -2.61(-1.39%) |
Mar 14, 2019 | 187.63 | 187.88 | 185.20 | 187.03 | 570,758 | -0.48(-0.25%) |
Mar 13, 2019 | 184.54 | 189.05 | 184.54 | 187.51 | 500,170 | +3.74(+2.03%) |
Mar 12, 2019 | 181.29 | 183.90 | 180.11 | 183.77 | 722,883 | +2.86(+1.58%) |
Mar 11, 2019 | 177.99 | 181.21 | 177.07 | 180.91 | 628,615 | +0.36(+0.20%) |
Mar 08, 2019 | 180.14 | 180.79 | 179.23 | 180.55 | 337,281 | -1.21(-0.67%) |
Mar 07, 2019 | 183.64 | 183.64 | 179.96 | 181.76 | 568,177 | -2.81(-1.52%) |
Mar 06, 2019 | 186.61 | 188.26 | 184.08 | 184.57 | 323,113 | -1.70(-0.91%) |
Mar 05, 2019 | 186.71 | 187.76 | 185.75 | 186.26 | 536,749 | +0.07(+0.04%) |
Mar 04, 2019 | 191.24 | 191.62 | 185.50 | 186.19 | 500,076 | -3.28(-1.73%) |
Mar 01, 2019 | 189.82 | 190.85 | 186.88 | 189.47 | 482,036 | +0.53(+0.28%) |
Feb 28, 2019 | 189.63 | 192.29 | 186.76 | 188.93 | 592,884 | -0.75(-0.39%) |
Feb 27, 2019 | 190.97 | 192.11 | 188.98 | 189.68 | 288,172 | -1.61(-0.84%) |
Feb 26, 2019 | 192.48 | 194.11 | 191.23 | 191.30 | 500,711 | -1.42(-0.74%) |
Feb 25, 2019 | 197.28 | 197.57 | 192.21 | 192.71 | 533,395 | -3.17(-1.62%) |
Feb 22, 2019 | 195.89 | 197.21 | 195.13 | 195.88 | 347,589 | +0.06(+0.03%) |
Feb 21, 2019 | 198.60 | 199.22 | 194.72 | 195.82 | 238,144 | -2.64(-1.33%) |
Feb 20, 2019 | 196.49 | 198.99 | 195.87 | 198.46 | 336,061 | +2.54(+1.30%) |
Feb 19, 2019 | 196.49 | 197.00 | 194.36 | 195.92 | 372,100 | -1.53(-0.77%) |
Feb 15, 2019 | 194.59 | 201.88 | 194.59 | 197.44 | 534,327 | +4.69(+2.43%) |
Feb 14, 2019 | 185.81 | 196.64 | 181.80 | 192.75 | 732,466 | -1.36(-0.70%) |
Feb 13, 2019 | 192.81 | 194.96 | 192.47 | 194.11 | 291,585 | +1.55(+0.80%) |
Feb 12, 2019 | 190.66 | 194.96 | 190.51 | 192.56 | 289,848 | +3.34(+1.77%) |
Feb 11, 2019 | 189.01 | 190.16 | 187.68 | 189.22 | 371,695 | +1.16(+0.62%) |
Feb 08, 2019 | 188.17 | 189.03 | 186.26 | 188.06 | 346,166 | -0.88(-0.47%) |
Feb 07, 2019 | 188.70 | 189.60 | 186.67 | 188.94 | 281,604 | -0.75(-0.39%) |
Feb 06, 2019 | 189.96 | 190.99 | 188.80 | 189.69 | 352,661 | -0.67(-0.35%) |
Feb 05, 2019 | 189.84 | 190.58 | 187.66 | 190.35 | 239,484 | +0.43(+0.23%) |
Feb 04, 2019 | 185.47 | 189.98 | 185.47 | 189.92 | 279,189 | +4.46(+2.40%) |
Feb 01, 2019 | 186.65 | 188.00 | 184.37 | 185.47 | 413,263 | -0.07(-0.04%) |
Jan 31, 2019 | 186.64 | 187.81 | 184.82 | 185.54 | 443,323 | -2.10(-1.12%) |
Jan 30, 2019 | 186.88 | 188.58 | 183.28 | 187.64 | 255,122 | +2.10(+1.13%) |
Jan 29, 2019 | 184.28 | 187.33 | 183.89 | 185.54 | 198,691 | +1.68(+0.91%) |
Jan 28, 2019 | 179.88 | 183.96 | 179.51 | 183.86 | 283,437 | +2.25(+1.24%) |
Jan 25, 2019 | 180.83 | 183.81 | 180.29 | 181.61 | 298,542 | +2.72(+1.52%) |
Jan 24, 2019 | 177.30 | 180.25 | 176.32 | 178.89 | 217,458 | +2.19(+1.24%) |
Jan 23, 2019 | 174.64 | 179.70 | 173.93 | 176.69 | 281,019 | +0.10(+0.06%) |
Jan 22, 2019 | 179.34 | 179.35 | 175.33 | 176.59 | 394,429 | -3.41(-1.89%) |
Jan 18, 2019 | 177.94 | 181.22 | 177.94 | 180.00 | 352,286 | +2.85(+1.61%) |
Jan 17, 2019 | 174.37 | 178.94 | 174.37 | 177.15 | 336,701 | +1.39(+0.79%) |
Jan 16, 2019 | 176.93 | 177.48 | 174.16 | 175.76 | 394,533 | -1.73(-0.97%) |
Jan 15, 2019 | 175.89 | 178.02 | 175.09 | 177.48 | 486,752 | +1.31(+0.74%) |
Jan 14, 2019 | 173.72 | 177.07 | 172.64 | 176.17 | 761,738 | +1.36(+0.78%) |
Jan 11, 2019 | 172.55 | 175.04 | 170.20 | 174.81 | 675,197 | +1.79(+1.03%) |
Jan 10, 2019 | 172.55 | 173.28 | 169.92 | 173.03 | 722,237 | +0.21(+0.12%) |
Jan 09, 2019 | 175.25 | 175.25 | 170.75 | 172.82 | 675,749 | -2.13(-1.22%) |
Jan 08, 2019 | 178.19 | 178.66 | 173.66 | 174.95 | 540,125 | -1.19(-0.67%) |
Jan 07, 2019 | 175.18 | 178.10 | 172.80 | 176.14 | 464,726 | +0.42(+0.24%) |
Jan 04, 2019 | 172.47 | 176.79 | 172.26 | 175.71 | 359,519 | +6.00(+3.54%) |
Jan 03, 2019 | 172.08 | 172.28 | 168.17 | 169.71 | 544,444 | -3.34(-1.93%) |
Jan 02, 2019 | 168.61 | 173.35 | 167.81 | 173.05 | 393,246 | +2.02(+1.18%) |
Dec 31, 2018 | 169.74 | 172.88 | 169.74 | 171.03 | 525,425 | +1.92(+1.14%) |
Dec 28, 2018 | 169.63 | 171.72 | 167.91 | 169.11 | 460,331 | +0.54(+0.32%) |
Dec 27, 2018 | 161.67 | 168.57 | 161.35 | 168.57 | 529,919 | +3.42(+2.07%) |
Dec 26, 2018 | 159.85 | 165.39 | 156.72 | 165.15 | 478,786 | +6.05(+3.80%) |
Dec 24, 2018 | 159.67 | 161.84 | 156.19 | 159.10 | 379,770 | -2.27(-1.41%) |
Dec 21, 2018 | 165.25 | 168.14 | 161.26 | 161.37 | 926,560 | -5.09(-3.06%) |
Dec 20, 2018 | 168.44 | 173.45 | 164.33 | 166.46 | 491,011 | -3.17(-1.87%) |
Dec 19, 2018 | 176.18 | 179.60 | 168.67 | 169.63 | 552,495 | -7.50(-4.23%) |
Dec 18, 2018 | 178.39 | 181.10 | 176.41 | 177.12 | 420,622 | -0.24(-0.14%) |
Dec 17, 2018 | 177.74 | 181.64 | 175.73 | 177.37 | 448,731 | -0.84(-0.47%) |
Dec 14, 2018 | 177.38 | 181.35 | 177.01 | 178.21 | 475,464 | -1.25(-0.70%) |
Dec 13, 2018 | 182.15 | 182.15 | 178.18 | 179.46 | 435,334 | -2.65(-1.46%) |
Dec 12, 2018 | 182.25 | 186.10 | 181.49 | 182.11 | 377,535 | +1.82(+1.01%) |
Dec 11, 2018 | 182.13 | 183.00 | 178.26 | 180.29 | 465,006 | +0.94(+0.53%) |
Dec 10, 2018 | 180.64 | 183.34 | 175.85 | 179.34 | 722,184 | +0.96(+0.54%) |
Dec 07, 2018 | 182.08 | 185.14 | 178.13 | 178.38 | 510,181 | -3.95(-2.17%) |
Dec 06, 2018 | 179.47 | 182.47 | 174.90 | 182.34 | 1,084,436 | -0.66(-0.36%) |
Dec 04, 2018 | 192.05 | 194.44 | 182.50 | 182.99 | 678,313 | -9.27(-4.82%) |
Dec 03, 2018 | 196.36 | 197.23 | 190.87 | 192.26 | 694,898 | -1.41(-0.73%) |
Nov 30, 2018 | 193.16 | 194.59 | 192.04 | 193.67 | 416,713 | +0.58(+0.30%) |
Nov 29, 2018 | 191.30 | 194.13 | 190.29 | 193.09 | 341,783 | +1.57(+0.82%) |
Nov 28, 2018 | 183.38 | 191.57 | 183.06 | 191.51 | 422,686 | +8.84(+4.84%) |
Nov 27, 2018 | 189.66 | 190.70 | 180.41 | 182.67 | 672,719 | -7.87(-4.13%) |
Nov 26, 2018 | 191.24 | 193.38 | 190.05 | 190.54 | 340,341 | +1.20(+0.63%) |
Nov 23, 2018 | 187.65 | 191.18 | 187.65 | 189.34 | 115,184 | +1.01(+0.54%) |
Nov 21, 2018 | 188.33 | 188.33 | 188.33 | 0 | +0.62(+0.33%) | |
Nov 20, 2018 | 185.44 | 188.68 | 183.81 | 187.71 | 409,510 | -1.90(-1.00%) |
Nov 19, 2018 | 194.17 | 194.17 | 188.59 | 189.61 | 505,891 | -4.11(-2.12%) |
Nov 16, 2018 | 191.32 | 194.91 | 189.96 | 193.72 | 329,576 | +1.20(+0.62%) |
Nov 15, 2018 | 189.22 | 194.26 | 188.58 | 192.51 | 314,803 | +1.46(+0.76%) |
Nov 14, 2018 | 192.60 | 194.53 | 190.37 | 191.06 | 463,576 | +0.24(+0.13%) |
Nov 13, 2018 | 190.43 | 192.90 | 189.10 | 190.81 | 470,702 | -0.85(-0.44%) |
Nov 12, 2018 | 199.16 | 199.60 | 191.00 | 191.66 | 786,366 | -8.52(-4.26%) |
Nov 09, 2018 | 194.16 | 200.90 | 191.77 | 200.19 | 636,697 | +3.21(+1.63%) |
Nov 08, 2018 | 213.93 | 216.66 | 191.84 | 196.97 | 1,379,608 | -12.55(-5.99%) |
Nov 07, 2018 | 205.66 | 210.74 | 202.73 | 209.52 | 459,475 | +5.44(+2.67%) |
Nov 06, 2018 | 202.18 | 206.05 | 201.62 | 204.08 | 363,342 | +1.55(+0.76%) |
Nov 05, 2018 | 198.06 | 203.22 | 197.01 | 202.53 | 404,510 | +5.17(+2.62%) |
Nov 02, 2018 | 201.28 | 202.91 | 196.91 | 197.36 | 535,925 | -3.12(-1.56%) |
Nov 01, 2018 | 195.61 | 201.19 | 195.61 | 200.48 | 325,110 | +4.92(+2.52%) |
Oct 31, 2018 | 194.14 | 199.30 | 194.14 | 195.56 | 475,614 | +3.87(+2.02%) |
Oct 30, 2018 | 185.92 | 191.92 | 185.28 | 191.69 | 427,425 | +4.99(+2.67%) |
Oct 29, 2018 | 196.58 | 196.58 | 185.19 | 186.71 | 729,350 | -7.40(-3.81%) |
Oct 26, 2018 | 194.48 | 197.23 | 192.99 | 194.11 | 435,376 | -1.95(-1.00%) |
Oct 25, 2018 | 199.51 | 200.79 | 194.96 | 196.06 | 544,525 | -2.46(-1.24%) |
Oct 24, 2018 | 208.87 | 208.87 | 198.18 | 198.52 | 421,769 | -9.89(-4.75%) |
Oct 23, 2018 | 208.16 | 212.94 | 207.67 | 208.41 | 488,313 | -3.01(-1.42%) |
Oct 22, 2018 | 210.77 | 211.78 | 208.43 | 211.42 | 463,588 | +1.59(+0.76%) |
Oct 19, 2018 | 210.10 | 212.41 | 208.65 | 209.83 | 402,865 | +1.08(+0.52%) |
Oct 18, 2018 | 207.19 | 210.48 | 204.93 | 208.74 | 345,276 | +0.08(+0.04%) |
Oct 17, 2018 | 210.36 | 211.14 | 207.88 | 208.66 | 259,179 | -1.94(-0.92%) |
Oct 16, 2018 | 210.35 | 210.85 | 207.51 | 210.60 | 333,518 | +1.15(+0.55%) |
Oct 15, 2018 | 204.27 | 210.95 | 204.06 | 209.46 | 436,044 | +6.94(+3.43%) |
Oct 12, 2018 | 211.36 | 212.56 | 200.11 | 202.51 | 803,496 | -6.11(-2.93%) |
Oct 11, 2018 | 217.01 | 217.01 | 207.91 | 208.63 | 726,499 | -13.27(-5.98%) |
Oct 10, 2018 | 231.29 | 231.43 | 221.61 | 221.90 | 388,681 | -9.75(-4.21%) |
Oct 09, 2018 | 233.64 | 234.08 | 230.78 | 231.65 | 210,307 | -2.09(-0.90%) |
Oct 08, 2018 | 233.65 | 234.80 | 232.75 | 233.74 | 574,561 | -0.12(-0.05%) |
Oct 05, 2018 | 232.60 | 234.00 | 231.50 | 233.87 | 239,529 | +2.46(+1.06%) |
Oct 04, 2018 | 231.64 | 233.15 | 229.52 | 231.41 | 193,757 | -0.23(-0.10%) |
Oct 03, 2018 | 230.60 | 232.86 | 229.72 | 231.64 | 317,330 | +2.44(+1.07%) |
Oct 02, 2018 | 230.98 | 231.22 | 228.43 | 229.20 | 329,888 | -1.18(-0.51%) |
Oct 01, 2018 | 230.79 | 231.16 | 228.64 | 230.38 | 251,437 | +1.16(+0.51%) |
Sep 28, 2018 | 229.15 | 230.38 | 224.83 | 229.21 | 215,509 | +0.08(+0.04%) |
Sep 27, 2018 | 229.07 | 231.56 | 228.01 | 229.13 | 236,566 | +0.67(+0.29%) |
Sep 26, 2018 | 229.74 | 229.93 | 226.32 | 228.46 | 276,195 | -0.51(-0.22%) |
Sep 25, 2018 | 227.95 | 230.80 | 227.69 | 228.97 | 289,549 | +1.65(+0.72%) |
Sep 24, 2018 | 228.12 | 229.13 | 225.46 | 227.32 | 288,792 | -1.56(-0.68%) |
Sep 21, 2018 | 224.16 | 229.94 | 224.16 | 228.88 | 827,963 | +5.07(+2.26%) |
Sep 20, 2018 | 226.47 | 227.07 | 221.02 | 223.82 | 511,954 | -1.77(-0.79%) |
Sep 19, 2018 | 230.22 | 232.10 | 224.82 | 225.59 | 518,020 | -5.34(-2.31%) |
Sep 18, 2018 | 230.49 | 232.13 | 230.35 | 230.93 | 308,557 | +0.46(+0.20%) |
Sep 17, 2018 | 225.97 | 231.04 | 224.42 | 230.48 | 337,744 | +4.11(+1.81%) |
Sep 14, 2018 | 223.34 | 227.19 | 223.34 | 226.37 | 292,597 | +3.54(+1.59%) |
Sep 13, 2018 | 220.27 | 222.98 | 219.93 | 222.82 | 202,233 | +2.80(+1.27%) |
Sep 12, 2018 | 220.19 | 221.06 | 216.93 | 220.02 | 219,245 | +1.83(+0.84%) |
Sep 11, 2018 | 221.68 | 221.96 | 217.62 | 218.19 | 581,045 | -3.63(-1.64%) |
Sep 10, 2018 | 220.91 | 223.03 | 220.47 | 221.82 | 272,116 | +1.90(+0.86%) |
Sep 07, 2018 | 221.53 | 221.53 | 218.16 | 219.92 | 164,900 | -2.18(-0.98%) |
Sep 06, 2018 | 219.05 | 223.38 | 219.02 | 222.10 | 245,580 | +3.19(+1.46%) |
Sep 05, 2018 | 217.00 | 219.49 | 215.58 | 218.91 | 361,585 | +1.10(+0.51%) |
Sep 04, 2018 | 218.25 | 219.03 | 216.85 | 217.81 | 299,134 | -1.01(-0.46%) |
Aug 31, 2018 | 218.82 | 218.82 | 218.82 | 0 | +3.12(+1.45%) | |
Aug 30, 2018 | 220.01 | 220.34 | 215.21 | 215.70 | 237,535 | -4.61(-2.09%) |
Aug 29, 2018 | 221.03 | 221.84 | 219.36 | 220.31 | 197,824 | -1.37(-0.62%) |
Aug 28, 2018 | 223.46 | 223.95 | 220.39 | 221.67 | 325,998 | -2.00(-0.89%) |
Aug 27, 2018 | 222.35 | 224.77 | 221.05 | 223.67 | 177,973 | +2.69(+1.22%) |
Aug 24, 2018 | 220.59 | 221.30 | 218.43 | 220.99 | 471,832 | +0.50(+0.23%) |
Aug 23, 2018 | 223.71 | 223.74 | 219.75 | 220.49 | 312,631 | -3.45(-1.54%) |
Aug 22, 2018 | 225.22 | 225.39 | 223.31 | 223.93 | 215,129 | -2.29(-1.01%) |
Aug 21, 2018 | 221.33 | 226.67 | 221.03 | 226.22 | 414,612 | +4.35(+1.96%) |
Aug 20, 2018 | 221.41 | 222.75 | 220.09 | 221.88 | 200,529 | +1.20(+0.54%) |
Aug 17, 2018 | 218.57 | 221.44 | 216.79 | 220.68 | 234,964 | +2.53(+1.16%) |
Aug 16, 2018 | 217.27 | 221.26 | 216.15 | 218.15 | 332,025 | +3.30(+1.54%) |
Aug 15, 2018 | 215.90 | 216.55 | 214.05 | 214.85 | 327,110 | -2.29(-1.06%) |
Aug 14, 2018 | 215.35 | 219.17 | 215.04 | 217.14 | 310,893 | +2.46(+1.15%) |
Aug 13, 2018 | 212.28 | 216.01 | 211.71 | 214.68 | 282,822 | +2.40(+1.13%) |
Aug 10, 2018 | 210.59 | 214.28 | 209.69 | 212.28 | 314,966 | +1.07(+0.51%) |
Aug 09, 2018 | 209.73 | 212.84 | 209.01 | 211.21 | 253,659 | +1.63(+0.78%) |
Aug 08, 2018 | 209.03 | 210.22 | 207.62 | 209.57 | 264,781 | +1.00(+0.48%) |
Aug 07, 2018 | 208.21 | 209.29 | 207.82 | 208.57 | 293,132 | +0.12(+0.06%) |
Aug 06, 2018 | 210.78 | 212.52 | 206.76 | 208.45 | 333,487 | -2.14(-1.02%) |
Aug 03, 2018 | 216.22 | 216.58 | 210.43 | 210.59 | 891,227 | -4.28(-1.99%) |
Aug 02, 2018 | 205.85 | 215.41 | 203.94 | 214.87 | 598,760 | +10.06(+4.91%) |
Aug 01, 2018 | 208.24 | 209.43 | 204.67 | 204.81 | 512,278 | -3.18(-1.53%) |
Jul 31, 2018 | 204.72 | 209.26 | 203.87 | 207.99 | 451,510 | +4.52(+2.22%) |
Jul 30, 2018 | 206.81 | 208.09 | 202.98 | 203.48 | 228,421 | -3.34(-1.61%) |
Jul 27, 2018 | 206.84 | 209.24 | 205.92 | 206.81 | 229,361 | +0.49(+0.24%) |
Jul 26, 2018 | 202.72 | 207.13 | 201.59 | 206.32 | 493,406 | +3.42(+1.68%) |
Jul 25, 2018 | 201.57 | 203.46 | 198.19 | 202.91 | 365,364 | +0.33(+0.16%) |
Jul 24, 2018 | 203.60 | 204.99 | 201.08 | 202.57 | 263,604 | +0.18(+0.09%) |
Jul 23, 2018 | 203.06 | 204.23 | 201.62 | 202.40 | 299,899 | -0.49(-0.24%) |
Jul 20, 2018 | 202.27 | 203.94 | 202.08 | 202.89 | 282,343 | -0.05(-0.03%) |
Jul 19, 2018 | 203.48 | 205.04 | 201.55 | 202.94 | 253,985 | -1.12(-0.55%) |
Jul 18, 2018 | 203.36 | 205.27 | 202.39 | 204.06 | 469,199 | +0.93(+0.46%) |
Jul 17, 2018 | 202.07 | 203.66 | 201.94 | 203.13 | 288,167 | +0.58(+0.29%) |
Jul 16, 2018 | 201.30 | 203.68 | 201.30 | 202.55 | 257,334 | +1.76(+0.88%) |
Jul 13, 2018 | 198.75 | 201.69 | 198.65 | 200.79 | 250,612 | +1.87(+0.94%) |
Jul 12, 2018 | 199.62 | 200.14 | 197.90 | 198.91 | 336,618 | +0.88(+0.45%) |
Jul 11, 2018 | 197.41 | 199.66 | 197.14 | 198.03 | 280,324 | -1.44(-0.72%) |
Jul 10, 2018 | 199.34 | 201.22 | 197.47 | 199.47 | 301,314 | +0.54(+0.27%) |
Jul 09, 2018 | 195.36 | 199.68 | 195.36 | 198.92 | 370,203 | +4.69(+2.41%) |
Jul 06, 2018 | 194.08 | 195.88 | 192.36 | 194.24 | 183,776 | +0.07(+0.04%) |
Jul 05, 2018 | 194.64 | 194.64 | 190.91 | 194.17 | 300,721 | +0.70(+0.36%) |
Jul 03, 2018 | 193.47 | 193.47 | 193.47 | 0 | -0.50(-0.26%) | |
Jul 02, 2018 | 191.96 | 194.87 | 190.47 | 193.97 | 501,951 | +0.49(+0.25%) |
Jun 29, 2018 | 192.64 | 195.70 | 191.04 | 193.48 | 585,161 | +0.88(+0.46%) |
Jun 28, 2018 | 189.79 | 193.23 | 189.21 | 192.60 | 325,119 | +2.80(+1.48%) |
Jun 27, 2018 | 191.56 | 194.16 | 189.78 | 189.79 | 356,675 | -1.28(-0.67%) |
Jun 26, 2018 | 191.17 | 192.65 | 189.21 | 191.07 | 565,214 | +0.06(+0.03%) |
Jun 25, 2018 | 188.34 | 192.07 | 187.84 | 191.01 | 365,000 | +0.95(+0.50%) |
Jun 22, 2018 | 190.56 | 190.92 | 188.32 | 190.06 | 397,567 | +1.13(+0.60%) |
Jun 21, 2018 | 189.96 | 191.21 | 187.91 | 188.93 | 473,974 | -1.98(-1.04%) |
Jun 20, 2018 | 192.68 | 192.88 | 190.66 | 190.91 | 381,180 | -0.55(-0.29%) |
Jun 19, 2018 | 196.29 | 196.29 | 190.64 | 191.46 | 411,951 | -6.44(-3.26%) |
Jun 18, 2018 | 194.70 | 198.52 | 194.69 | 197.91 | 305,940 | +1.10(+0.56%) |
Jun 15, 2018 | 197.03 | 193.79 | 196.81 | 753,731 | +0.51(+0.26%) | |
Jun 14, 2018 | 198.13 | 198.52 | 195.29 | 196.30 | 301,487 | -0.63(-0.32%) |
Jun 13, 2018 | 198.08 | 198.86 | 196.49 | 196.93 | 407,360 | -1.01(-0.51%) |
Jun 12, 2018 | 200.71 | 201.21 | 197.33 | 197.94 | 332,988 | -3.59(-1.78%) |
Jun 11, 2018 | 201.70 | 202.87 | 201.16 | 201.53 | 217,229 | -0.48(-0.24%) |
Jun 08, 2018 | 198.25 | 202.25 | 197.15 | 202.01 | 515,096 | +3.39(+1.71%) |
Jun 07, 2018 | 201.33 | 202.33 | 196.34 | 198.62 | 522,203 | -2.35(-1.17%) |
Jun 06, 2018 | 201.29 | 200.97 | 457,642 | +2.20(+1.11%) | ||
Jun 05, 2018 | 200.63 | 201.42 | 198.65 | 198.76 | 455,761 | -1.40(-0.70%) |
Jun 04, 2018 | 200.21 | 201.72 | 199.28 | 200.16 | 808,015 | +0.91(+0.46%) |
Jun 01, 2018 | 198.15 | 200.52 | 198.15 | 199.25 | 559,698 | +1.95(+0.99%) |
May 31, 2018 | 199.08 | 199.75 | 196.84 | 197.30 | 373,623 | -1.45(-0.73%) |
May 30, 2018 | 196.84 | 199.83 | 195.03 | 198.75 | 330,246 | +2.90(+1.48%) |
May 29, 2018 | 198.36 | 199.91 | 194.99 | 195.84 | 650,784 | -4.72(-2.35%) |
May 25, 2018 | 200.57 | 200.57 | 200.57 | 0 | -2.46(-1.21%) | |
May 24, 2018 | 198.40 | 203.58 | 198.40 | 203.03 | 523,127 | +5.13(+2.59%) |
May 23, 2018 | 194.50 | 198.56 | 194.46 | 197.90 | 354,946 | +1.53(+0.78%) |
May 22, 2018 | 198.96 | 198.96 | 195.16 | 196.37 | 345,984 | -1.79(-0.90%) |
May 21, 2018 | 198.65 | 201.02 | 197.72 | 198.16 | 392,192 | +0.96(+0.49%) |
May 18, 2018 | 196.55 | 197.93 | 196.12 | 197.19 | 374,403 | +0.70(+0.36%) |
May 17, 2018 | 195.73 | 198.14 | 195.34 | 196.49 | 485,881 | +0.26(+0.13%) |
May 16, 2018 | 194.45 | 197.51 | 194.45 | 196.23 | 468,086 | +2.02(+1.04%) |
May 15, 2018 | 194.05 | 195.02 | 193.18 | 194.22 | 470,174 | -0.12(-0.06%) |
May 14, 2018 | 195.71 | 196.25 | 189.71 | 194.33 | 942,341 | -1.53(-0.78%) |
May 11, 2018 | 197.94 | 198.76 | 195.03 | 195.86 | 529,350 | -1.98(-1.00%) |
May 10, 2018 | 197.03 | 199.98 | 196.86 | 197.84 | 548,879 | +0.76(+0.39%) |
May 09, 2018 | 199.28 | 199.79 | 196.50 | 197.08 | 1,125,749 | -0.24(-0.12%) |
May 08, 2018 | 191.95 | 197.43 | 191.50 | 197.32 | 1,022,781 | +5.31(+2.77%) |
May 07, 2018 | 187.20 | 193.29 | 187.10 | 192.01 | 887,744 | +4.61(+2.46%) |
May 04, 2018 | 184.06 | 187.67 | 179.62 | 187.40 | 1,405,942 | +2.96(+1.61%) |
May 03, 2018 | 203.17 | 203.17 | 183.50 | 184.44 | 1,614,656 | -21.73(-10.54%) |
May 02, 2018 | 207.96 | 211.55 | 204.94 | 206.17 | 664,874 | -2.63(-1.26%) |
May 01, 2018 | 215.88 | 216.54 | 204.24 | 208.80 | 816,073 | -7.55(-3.49%) |
Apr 30, 2018 | 218.31 | 219.91 | 216.29 | 216.36 | 434,381 | -2.28(-1.04%) |
Apr 27, 2018 | 223.84 | 224.40 | 217.73 | 218.63 | 527,556 | -5.10(-2.28%) |
Apr 26, 2018 | 224.93 | 225.38 | 221.84 | 223.73 | 253,616 | -0.89(-0.40%) |
Apr 25, 2018 | 227.54 | 228.53 | 220.99 | 224.62 | 401,488 | -2.92(-1.28%) |
Apr 24, 2018 | 237.12 | 238.17 | 224.87 | 227.54 | 326,282 | -8.18(-3.47%) |
Apr 23, 2018 | 234.77 | 236.19 | 233.86 | 235.71 | 213,653 | +1.25(+0.53%) |
Apr 20, 2018 | 236.55 | 236.68 | 232.89 | 234.46 | 242,651 | -1.81(-0.76%) |
Apr 19, 2018 | 234.74 | 236.93 | 233.33 | 236.27 | 290,478 | +1.59(+0.68%) |
Apr 18, 2018 | 233.69 | 235.30 | 233.15 | 234.67 | 316,704 | +2.50(+1.08%) |
Apr 17, 2018 | 231.16 | 234.54 | 231.16 | 232.17 | 380,908 | +2.04(+0.89%) |
Apr 16, 2018 | 229.80 | 230.97 | 228.81 | 230.14 | 238,078 | +1.81(+0.79%) |
Apr 13, 2018 | 230.03 | 230.03 | 226.50 | 228.33 | 465,914 | -0.48(-0.21%) |
Apr 12, 2018 | 227.49 | 231.00 | 226.73 | 228.81 | 407,852 | +2.39(+1.06%) |
Apr 11, 2018 | 225.82 | 229.06 | 225.45 | 226.42 | 325,965 | -0.25(-0.11%) |
Apr 10, 2018 | 231.29 | 231.69 | 226.37 | 226.67 | 393,219 | -2.08(-0.91%) |
Apr 09, 2018 | 229.43 | 231.64 | 228.24 | 228.75 | 288,671 | +0.74(+0.32%) |
Apr 06, 2018 | 229.83 | 231.85 | 226.31 | 228.01 | 668,801 | -4.16(-1.79%) |
Apr 05, 2018 | 232.34 | 234.05 | 230.40 | 232.17 | 303,961 | +0.96(+0.42%) |
Apr 04, 2018 | 226.67 | 231.40 | 225.33 | 231.21 | 470,353 | +0.69(+0.30%) |
Apr 03, 2018 | 225.77 | 230.64 | 225.77 | 230.52 | 535,862 | +5.09(+2.26%) |