Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 218.47 | 218.82 | 210.45 | 214.37 | 684,199 | -3.64(-1.67%) |
Aug 29, 2019 | 218.31 | 219.67 | 212.74 | 218.01 | 343,916 | +0.35(+0.16%) |
Aug 28, 2019 | 221.99 | 222.94 | 213.76 | 217.67 | 360,069 | -5.49(-2.46%) |
Aug 27, 2019 | 225.81 | 225.95 | 222.71 | 223.16 | 332,081 | -1.47(-0.66%) |
Aug 26, 2019 | 223.51 | 224.75 | 222.18 | 224.63 | 176,449 | +2.08(+0.94%) |
Aug 23, 2019 | 225.15 | 228.01 | 221.78 | 222.55 | 288,182 | -3.61(-1.60%) |
Aug 22, 2019 | 226.06 | 227.70 | 224.62 | 226.16 | 203,197 | +0.91(+0.40%) |
Aug 21, 2019 | 225.06 | 226.00 | 223.47 | 225.25 | 134,036 | +0.96(+0.43%) |
Aug 20, 2019 | 226.62 | 226.62 | 224.10 | 224.28 | 195,620 | -2.84(-1.25%) |
Aug 19, 2019 | 228.13 | 228.87 | 226.25 | 227.13 | 209,227 | +0.57(+0.25%) |
Aug 16, 2019 | 225.19 | 227.14 | 224.51 | 226.55 | 186,840 | +2.31(+1.03%) |
Aug 15, 2019 | 224.41 | 225.66 | 223.37 | 224.25 | 203,491 | +0.17(+0.08%) |
Aug 14, 2019 | 227.92 | 229.72 | 223.83 | 224.07 | 349,429 | -5.53(-2.41%) |
Aug 13, 2019 | 227.86 | 229.75 | 226.54 | 229.60 | 261,048 | +2.35(+1.04%) |
Aug 12, 2019 | 228.59 | 230.67 | 226.54 | 227.25 | 203,593 | -1.63(-0.71%) |
Aug 09, 2019 | 228.13 | 230.04 | 227.36 | 228.87 | 170,444 | +0.22(+0.10%) |
Aug 08, 2019 | 226.09 | 228.85 | 226.09 | 228.65 | 299,622 | +3.09(+1.37%) |
Aug 07, 2019 | 220.58 | 227.07 | 219.64 | 225.56 | 374,518 | +3.04(+1.37%) |
Aug 06, 2019 | 217.09 | 223.39 | 215.78 | 222.52 | 363,315 | +5.18(+2.38%) |
Aug 05, 2019 | 219.47 | 221.35 | 215.96 | 217.34 | 428,711 | -3.61(-1.63%) |
Aug 02, 2019 | 221.72 | 222.76 | 219.13 | 220.95 | 270,246 | -1.10(-0.50%) |
Aug 01, 2019 | 224.11 | 225.28 | 221.71 | 222.05 | 328,690 | -2.10(-0.94%) |
Jul 31, 2019 | 228.04 | 229.74 | 222.71 | 224.15 | 369,896 | -4.59(-2.01%) |
Jul 30, 2019 | 234.67 | 236.62 | 227.84 | 228.74 | 634,342 | -4.64(-1.99%) |
Jul 29, 2019 | 235.72 | 236.55 | 232.51 | 233.38 | 299,565 | -2.47(-1.05%) |
Jul 26, 2019 | 232.17 | 235.86 | 231.25 | 235.85 | 229,533 | +3.64(+1.57%) |
Jul 25, 2019 | 231.42 | 233.97 | 231.35 | 232.22 | 231,204 | +0.47(+0.20%) |
Jul 24, 2019 | 230.42 | 232.43 | 230.15 | 231.74 | 216,694 | +1.63(+0.71%) |
Jul 23, 2019 | 230.21 | 231.11 | 228.40 | 230.12 | 169,717 | -0.18(-0.08%) |
Jul 22, 2019 | 229.29 | 231.25 | 228.75 | 230.30 | 215,586 | +1.27(+0.56%) |
Jul 19, 2019 | 229.79 | 231.23 | 227.30 | 229.03 | 314,701 | -0.05(-0.02%) |
Jul 18, 2019 | 228.55 | 229.99 | 227.54 | 229.07 | 235,561 | +0.77(+0.34%) |
Jul 17, 2019 | 231.34 | 231.34 | 226.98 | 228.30 | 426,314 | -3.69(-1.59%) |
Jul 16, 2019 | 234.77 | 235.12 | 230.69 | 231.99 | 330,615 | -2.75(-1.17%) |
Jul 15, 2019 | 234.61 | 236.75 | 233.67 | 234.74 | 237,060 | +0.53(+0.23%) |
Jul 12, 2019 | 233.93 | 234.71 | 232.37 | 234.22 | 172,975 | +0.76(+0.33%) |
Jul 11, 2019 | 234.81 | 235.93 | 232.32 | 233.45 | 225,071 | -1.26(-0.54%) |
Jul 10, 2019 | 234.20 | 236.31 | 233.44 | 234.72 | 258,612 | +0.80(+0.34%) |
Jul 09, 2019 | 231.22 | 233.98 | 230.84 | 233.92 | 352,173 | +2.62(+1.13%) |
Jul 08, 2019 | 230.69 | 232.09 | 230.13 | 231.30 | 242,293 | +0.00(+0.00%) |
Jul 05, 2019 | 231.33 | 231.83 | 229.42 | 231.30 | 190,031 | -0.41(-0.18%) |
Jul 03, 2019 | 228.81 | 232.07 | 228.81 | 231.71 | 208,626 | +3.47(+1.52%) |
Jul 02, 2019 | 228.65 | 229.91 | 226.72 | 228.24 | 243,414 | +0.60(+0.26%) |
Jul 01, 2019 | 225.06 | 227.77 | 224.73 | 227.64 | 369,374 | +3.00(+1.34%) |
Jun 28, 2019 | 222.77 | 226.17 | 222.43 | 224.64 | 483,715 | +2.56(+1.15%) |
Jun 27, 2019 | 220.36 | 223.30 | 219.71 | 222.07 | 352,128 | +1.30(+0.59%) |
Jun 26, 2019 | 228.67 | 229.36 | 220.39 | 220.78 | 434,606 | -7.61(-3.33%) |
Jun 25, 2019 | 228.85 | 229.68 | 227.96 | 228.39 | 291,387 | -0.18(-0.08%) |
Jun 24, 2019 | 227.79 | 231.20 | 227.25 | 228.57 | 224,924 | +1.24(+0.54%) |
Jun 21, 2019 | 230.10 | 230.13 | 227.12 | 227.34 | 434,749 | -2.19(-0.95%) |
Jun 20, 2019 | 228.82 | 229.90 | 226.39 | 229.53 | 259,542 | +0.55(+0.24%) |
Jun 19, 2019 | 227.86 | 229.24 | 227.05 | 228.98 | 248,852 | +1.65(+0.73%) |
Jun 18, 2019 | 227.88 | 228.74 | 226.60 | 227.33 | 300,836 | -0.02(-0.01%) |
Jun 17, 2019 | 228.71 | 229.42 | 227.13 | 227.34 | 261,210 | -0.81(-0.35%) |
Jun 14, 2019 | 227.92 | 228.69 | 227.02 | 228.15 | 270,026 | +0.85(+0.38%) |
Jun 13, 2019 | 227.66 | 228.86 | 225.85 | 227.30 | 311,238 | -0.15(-0.07%) |
Jun 12, 2019 | 226.47 | 228.04 | 225.72 | 227.45 | 272,352 | +1.12(+0.49%) |
Jun 11, 2019 | 230.15 | 230.52 | 224.43 | 226.34 | 356,874 | -2.84(-1.24%) |
Jun 10, 2019 | 230.05 | 230.66 | 228.44 | 229.17 | 343,001 | -0.44(-0.19%) |
Jun 07, 2019 | 230.50 | 231.35 | 229.23 | 229.61 | 276,958 | -0.24(-0.10%) |
Jun 06, 2019 | 229.70 | 230.98 | 228.20 | 229.84 | 452,316 | -0.36(-0.16%) |
Jun 05, 2019 | 226.13 | 230.44 | 224.83 | 230.21 | 323,920 | +4.58(+2.03%) |
Jun 04, 2019 | 228.93 | 229.23 | 224.58 | 225.63 | 434,899 | -3.33(-1.45%) |
Jun 03, 2019 | 224.87 | 229.17 | 224.20 | 228.95 | 493,659 | +3.88(+1.72%) |
May 31, 2019 | 222.74 | 226.16 | 221.86 | 225.07 | 375,550 | +2.04(+0.91%) |
May 30, 2019 | 222.58 | 223.67 | 221.75 | 223.04 | 319,160 | +0.72(+0.32%) |
May 29, 2019 | 221.88 | 222.63 | 219.53 | 222.32 | 444,111 | +0.52(+0.23%) |
May 28, 2019 | 225.76 | 226.89 | 221.54 | 221.80 | 1,165,179 | -4.05(-1.79%) |
May 24, 2019 | 227.81 | 228.63 | 225.26 | 225.85 | 353,543 | -1.53(-0.67%) |
May 23, 2019 | 225.39 | 227.46 | 224.08 | 227.37 | 409,548 | +1.15(+0.51%) |
May 22, 2019 | 224.72 | 226.32 | 224.09 | 226.22 | 409,623 | +0.90(+0.40%) |
May 21, 2019 | 226.17 | 228.39 | 223.80 | 225.32 | 441,962 | -0.16(-0.07%) |
May 20, 2019 | 224.35 | 227.25 | 223.31 | 225.48 | 474,255 | +1.13(+0.50%) |
May 17, 2019 | 224.16 | 225.69 | 223.40 | 224.35 | 1,103,785 | -1.05(-0.46%) |
May 16, 2019 | 224.72 | 227.44 | 224.72 | 225.40 | 472,029 | +1.05(+0.47%) |
May 15, 2019 | 223.45 | 225.62 | 222.49 | 224.35 | 329,615 | -0.17(-0.08%) |
May 14, 2019 | 222.56 | 225.93 | 222.56 | 224.53 | 373,460 | +1.71(+0.77%) |
May 13, 2019 | 221.96 | 224.06 | 220.86 | 222.82 | 411,995 | -1.97(-0.88%) |
May 10, 2019 | 221.03 | 224.98 | 221.03 | 224.79 | 316,142 | +2.78(+1.25%) |
May 09, 2019 | 218.09 | 222.84 | 216.44 | 222.00 | 379,352 | +3.41(+1.56%) |
May 08, 2019 | 223.28 | 225.06 | 218.37 | 218.60 | 633,482 | -4.52(-2.02%) |
May 07, 2019 | 216.55 | 225.52 | 216.10 | 223.12 | 661,970 | +8.22(+3.83%) |
May 06, 2019 | 213.28 | 216.41 | 213.28 | 214.89 | 327,516 | -0.79(-0.36%) |
May 03, 2019 | 214.65 | 215.95 | 213.57 | 215.68 | 326,211 | +1.69(+0.79%) |
May 02, 2019 | 214.08 | 216.05 | 212.89 | 213.99 | 296,592 | +0.30(+0.14%) |
May 01, 2019 | 212.91 | 215.86 | 212.91 | 213.69 | 325,755 | +0.87(+0.41%) |
Apr 30, 2019 | 209.23 | 212.99 | 208.33 | 212.82 | 358,467 | +3.79(+1.81%) |
Apr 29, 2019 | 208.76 | 210.69 | 208.76 | 209.04 | 214,313 | +0.54(+0.26%) |
Apr 26, 2019 | 206.09 | 208.95 | 205.21 | 208.49 | 298,658 | +2.00(+0.97%) |
Apr 25, 2019 | 208.14 | 208.67 | 205.04 | 206.50 | 313,008 | -2.51(-1.20%) |
Apr 24, 2019 | 207.64 | 209.99 | 207.58 | 209.01 | 246,258 | +1.36(+0.66%) |
Apr 23, 2019 | 207.14 | 208.49 | 206.10 | 207.65 | 263,933 | +1.14(+0.55%) |
Apr 22, 2019 | 206.37 | 206.94 | 205.52 | 206.51 | 134,712 | -0.48(-0.23%) |
Apr 18, 2019 | 206.59 | 208.11 | 206.21 | 206.99 | 264,244 | +0.32(+0.15%) |
Apr 17, 2019 | 207.70 | 207.71 | 205.61 | 206.67 | 220,694 | -0.55(-0.27%) |
Apr 16, 2019 | 204.51 | 207.76 | 204.51 | 207.22 | 250,828 | +2.79(+1.37%) |
Apr 15, 2019 | 206.01 | 206.01 | 203.31 | 204.43 | 224,331 | -0.12(-0.06%) |
Apr 12, 2019 | 201.98 | 205.22 | 201.81 | 204.54 | 365,604 | +4.00(+2.00%) |
Apr 11, 2019 | 196.94 | 201.19 | 196.69 | 200.54 | 401,958 | +4.61(+2.35%) |
Apr 10, 2019 | 193.89 | 195.97 | 193.56 | 195.93 | 365,238 | +1.92(+0.99%) |
Apr 09, 2019 | 197.00 | 197.00 | 193.27 | 194.02 | 346,712 | -2.94(-1.49%) |
Apr 08, 2019 | 195.71 | 197.98 | 195.01 | 196.95 | 251,372 | +1.47(+0.75%) |
Apr 05, 2019 | 194.53 | 195.62 | 194.43 | 195.48 | 218,433 | +0.92(+0.47%) |
Apr 04, 2019 | 195.33 | 196.52 | 194.24 | 194.56 | 184,669 | -0.77(-0.39%) |
Apr 03, 2019 | 195.34 | 195.44 | 193.75 | 195.33 | 273,053 | +1.13(+0.58%) |
Apr 02, 2019 | 196.67 | 196.79 | 194.20 | 194.20 | 263,276 | -2.20(-1.12%) |
Apr 01, 2019 | 195.72 | 197.41 | 195.31 | 196.40 | 256,758 | +1.24(+0.63%) |
Mar 29, 2019 | 194.97 | 195.48 | 193.97 | 195.16 | 238,351 | +0.53(+0.27%) |
Mar 28, 2019 | 192.51 | 194.94 | 192.51 | 194.63 | 272,550 | +0.65(+0.34%) |
Mar 27, 2019 | 194.85 | 196.20 | 193.83 | 193.98 | 240,146 | -0.75(-0.39%) |
Mar 26, 2019 | 194.98 | 195.44 | 193.98 | 194.73 | 244,371 | +0.61(+0.32%) |
Mar 25, 2019 | 194.45 | 195.19 | 193.51 | 194.12 | 273,165 | -0.17(-0.09%) |
Mar 22, 2019 | 194.08 | 196.47 | 194.04 | 194.29 | 382,645 | -0.44(-0.23%) |
Mar 21, 2019 | 190.81 | 195.21 | 189.90 | 194.73 | 246,907 | +3.19(+1.67%) |
Mar 20, 2019 | 197.46 | 197.93 | 191.27 | 191.54 | 415,924 | -6.27(-3.17%) |
Mar 19, 2019 | 199.51 | 200.42 | 197.44 | 197.81 | 200,980 | -1.36(-0.68%) |
Mar 18, 2019 | 198.74 | 200.17 | 198.74 | 199.17 | 264,552 | +1.21(+0.61%) |
Mar 15, 2019 | 197.47 | 200.32 | 197.18 | 197.96 | 659,283 | +0.04(+0.02%) |
Mar 14, 2019 | 197.52 | 198.63 | 197.12 | 197.92 | 243,393 | +0.63(+0.32%) |
Mar 13, 2019 | 197.46 | 199.18 | 197.14 | 197.29 | 304,404 | +0.07(+0.04%) |
Mar 12, 2019 | 197.57 | 199.07 | 197.03 | 197.22 | 365,164 | +0.27(+0.14%) |
Mar 11, 2019 | 196.24 | 198.35 | 195.64 | 196.94 | 315,764 | +1.04(+0.53%) |
Mar 08, 2019 | 195.69 | 197.08 | 195.14 | 195.91 | 311,715 | -1.23(-0.62%) |
Mar 07, 2019 | 200.61 | 200.61 | 197.10 | 197.13 | 283,910 | -3.59(-1.79%) |
Mar 06, 2019 | 202.21 | 203.71 | 200.70 | 200.72 | 277,880 | -0.83(-0.41%) |
Mar 05, 2019 | 201.90 | 203.26 | 201.43 | 201.55 | 329,950 | -0.41(-0.20%) |
Mar 04, 2019 | 202.19 | 203.69 | 199.84 | 201.96 | 233,139 | -0.46(-0.23%) |
Mar 01, 2019 | 203.54 | 204.44 | 200.69 | 202.42 | 233,720 | -0.65(-0.32%) |
Feb 28, 2019 | 201.92 | 203.24 | 200.35 | 203.06 | 258,191 | +1.63(+0.81%) |
Feb 27, 2019 | 199.96 | 202.02 | 199.33 | 201.43 | 284,794 | +1.33(+0.66%) |
Feb 26, 2019 | 200.21 | 202.01 | 199.83 | 200.10 | 251,146 | -0.35(-0.17%) |
Feb 25, 2019 | 201.29 | 202.54 | 199.82 | 200.45 | 356,985 | -0.64(-0.32%) |
Feb 22, 2019 | 201.05 | 201.92 | 199.63 | 201.09 | 219,690 | +0.99(+0.49%) |
Feb 21, 2019 | 199.03 | 201.19 | 198.32 | 200.10 | 261,633 | +1.04(+0.52%) |
Feb 20, 2019 | 196.82 | 199.37 | 196.79 | 199.06 | 206,144 | +1.87(+0.95%) |
Feb 19, 2019 | 194.00 | 197.92 | 193.63 | 197.19 | 281,452 | +2.37(+1.22%) |
Feb 15, 2019 | 193.93 | 196.05 | 193.00 | 194.82 | 307,210 | +2.60(+1.35%) |
Feb 14, 2019 | 192.04 | 193.81 | 190.12 | 192.22 | 317,943 | -0.39(-0.20%) |
Feb 13, 2019 | 191.40 | 193.96 | 190.68 | 192.61 | 524,169 | +1.87(+0.98%) |
Feb 12, 2019 | 192.86 | 192.86 | 186.81 | 190.74 | 928,987 | -7.18(-3.63%) |
Feb 11, 2019 | 199.61 | 199.61 | 196.09 | 197.92 | 296,954 | -1.28(-0.64%) |
Feb 08, 2019 | 199.00 | 200.19 | 195.75 | 199.19 | 236,504 | -0.63(-0.31%) |
Feb 07, 2019 | 199.16 | 200.39 | 197.13 | 199.82 | 253,230 | +0.18(+0.09%) |
Feb 06, 2019 | 197.94 | 199.94 | 197.09 | 199.64 | 231,767 | +1.66(+0.84%) |
Feb 05, 2019 | 197.09 | 199.01 | 195.71 | 197.98 | 237,652 | +0.71(+0.36%) |
Feb 04, 2019 | 199.61 | 199.61 | 196.09 | 197.27 | 270,279 | -2.36(-1.18%) |
Feb 01, 2019 | 197.28 | 199.72 | 196.28 | 199.63 | 218,465 | +2.91(+1.48%) |
Jan 31, 2019 | 196.28 | 196.93 | 191.71 | 196.72 | 312,137 | -0.20(-0.10%) |
Jan 30, 2019 | 192.80 | 198.04 | 192.80 | 196.92 | 307,900 | +4.63(+2.41%) |
Jan 29, 2019 | 192.50 | 193.22 | 191.53 | 192.29 | 220,618 | -0.15(-0.08%) |
Jan 28, 2019 | 190.03 | 192.57 | 190.03 | 192.44 | 193,764 | +0.77(+0.40%) |
Jan 25, 2019 | 192.89 | 194.79 | 188.53 | 191.67 | 457,753 | -2.06(-1.07%) |
Jan 24, 2019 | 195.45 | 197.34 | 193.56 | 193.73 | 246,421 | -1.69(-0.86%) |
Jan 23, 2019 | 193.99 | 195.51 | 192.84 | 195.42 | 331,128 | +2.63(+1.37%) |
Jan 22, 2019 | 194.92 | 196.76 | 191.25 | 192.79 | 258,415 | -1.81(-0.93%) |
Jan 18, 2019 | 193.85 | 194.98 | 192.91 | 194.60 | 255,210 | +1.22(+0.63%) |
Jan 17, 2019 | 190.08 | 193.38 | 190.08 | 193.38 | 288,889 | +2.34(+1.23%) |
Jan 16, 2019 | 193.47 | 193.76 | 190.17 | 191.04 | 405,973 | -2.48(-1.28%) |
Jan 15, 2019 | 191.97 | 193.88 | 191.44 | 193.52 | 314,952 | +1.62(+0.84%) |
Jan 14, 2019 | 190.35 | 192.73 | 190.35 | 191.90 | 418,466 | +0.46(+0.24%) |
Jan 11, 2019 | 192.35 | 192.35 | 190.35 | 191.44 | 299,415 | -1.14(-0.59%) |
Jan 10, 2019 | 190.32 | 192.72 | 189.32 | 192.59 | 298,813 | +2.20(+1.16%) |
Jan 09, 2019 | 192.33 | 194.07 | 190.06 | 190.38 | 339,974 | -1.27(-0.66%) |
Jan 08, 2019 | 188.85 | 191.67 | 183.96 | 191.65 | 524,982 | +1.82(+0.96%) |
Jan 07, 2019 | 192.13 | 193.61 | 189.82 | 189.83 | 336,083 | -3.18(-1.65%) |
Jan 04, 2019 | 188.77 | 193.44 | 188.77 | 193.01 | 288,058 | +5.49(+2.93%) |
Jan 03, 2019 | 190.58 | 190.60 | 186.86 | 187.52 | 320,991 | -4.36(-2.27%) |
Jan 02, 2019 | 192.66 | 193.72 | 190.36 | 191.88 | 227,593 | -3.68(-1.88%) |
Dec 31, 2018 | 194.11 | 195.60 | 193.11 | 195.57 | 237,506 | +1.55(+0.80%) |
Dec 28, 2018 | 193.80 | 196.31 | 192.49 | 194.01 | 214,679 | +1.07(+0.55%) |
Dec 27, 2018 | 186.75 | 192.99 | 185.73 | 192.94 | 294,032 | +4.13(+2.19%) |
Dec 26, 2018 | 184.20 | 188.88 | 180.59 | 188.81 | 260,824 | +4.02(+2.18%) |
Dec 24, 2018 | 191.17 | 191.17 | 184.74 | 184.79 | 126,491 | -6.75(-3.52%) |
Dec 21, 2018 | 194.08 | 198.07 | 191.06 | 191.53 | 519,885 | -2.67(-1.37%) |
Dec 20, 2018 | 196.47 | 196.92 | 192.53 | 194.20 | 410,266 | -3.52(-1.78%) |
Dec 19, 2018 | 198.00 | 200.88 | 195.62 | 197.72 | 299,979 | +0.45(+0.23%) |
Dec 18, 2018 | 196.73 | 200.82 | 196.32 | 197.27 | 508,993 | +1.69(+0.86%) |
Dec 17, 2018 | 193.15 | 197.57 | 191.65 | 195.58 | 455,287 | +2.22(+1.15%) |
Dec 14, 2018 | 194.05 | 195.75 | 192.67 | 193.37 | 378,027 | -2.17(-1.11%) |
Dec 13, 2018 | 198.20 | 199.43 | 194.65 | 195.54 | 401,885 | -2.06(-1.04%) |
Dec 12, 2018 | 201.56 | 203.70 | 197.49 | 197.60 | 540,976 | -2.41(-1.20%) |
Dec 11, 2018 | 208.12 | 208.95 | 199.54 | 200.00 | 446,031 | -6.71(-3.25%) |
Dec 10, 2018 | 205.66 | 207.41 | 203.89 | 206.71 | 309,353 | +1.17(+0.57%) |
Dec 07, 2018 | 202.38 | 208.56 | 202.38 | 205.54 | 638,583 | +3.08(+1.52%) |
Dec 06, 2018 | 196.99 | 202.87 | 196.12 | 202.46 | 512,903 | +2.64(+1.32%) |
Dec 04, 2018 | 201.50 | 203.25 | 198.51 | 199.82 | 388,717 | -1.72(-0.85%) |
Dec 03, 2018 | 201.17 | 202.64 | 198.80 | 201.54 | 252,488 | +2.09(+1.05%) |
Nov 30, 2018 | 197.43 | 200.78 | 197.43 | 199.45 | 528,682 | +1.76(+0.89%) |
Nov 29, 2018 | 193.36 | 199.09 | 193.36 | 197.69 | 333,853 | +3.20(+1.64%) |
Nov 28, 2018 | 193.31 | 195.61 | 192.80 | 194.49 | 336,973 | +1.78(+0.92%) |
Nov 27, 2018 | 193.00 | 194.50 | 191.26 | 192.71 | 259,350 | -1.10(-0.57%) |
Nov 26, 2018 | 192.84 | 194.89 | 192.41 | 193.81 | 342,937 | +2.64(+1.38%) |
Nov 23, 2018 | 189.75 | 193.13 | 188.52 | 191.16 | 155,554 | -0.23(-0.12%) |
Nov 21, 2018 | 191.40 | 191.40 | 191.40 | 0 | -0.89(-0.46%) | |
Nov 20, 2018 | 191.31 | 192.69 | 189.77 | 192.29 | 368,090 | -0.28(-0.14%) |
Nov 19, 2018 | 192.91 | 193.88 | 191.32 | 192.57 | 320,541 | -0.55(-0.29%) |
Nov 16, 2018 | 190.35 | 193.13 | 190.05 | 193.12 | 293,513 | +1.72(+0.90%) |
Nov 15, 2018 | 189.13 | 191.55 | 188.01 | 191.40 | 459,522 | +2.09(+1.10%) |
Nov 14, 2018 | 191.64 | 192.66 | 187.76 | 189.31 | 316,747 | -1.82(-0.95%) |
Nov 13, 2018 | 191.46 | 193.53 | 190.54 | 191.13 | 266,608 | +0.33(+0.17%) |
Nov 12, 2018 | 197.40 | 197.40 | 190.51 | 190.80 | 265,393 | -6.59(-3.34%) |
Nov 09, 2018 | 198.62 | 199.48 | 195.96 | 197.39 | 216,296 | -1.21(-0.61%) |
Nov 08, 2018 | 198.13 | 199.71 | 197.24 | 198.60 | 228,320 | -1.33(-0.66%) |
Nov 07, 2018 | 199.40 | 200.69 | 195.69 | 199.93 | 262,962 | +0.49(+0.25%) |
Nov 06, 2018 | 197.66 | 200.63 | 196.37 | 199.44 | 253,146 | +1.93(+0.98%) |
Nov 05, 2018 | 197.10 | 200.10 | 196.69 | 197.51 | 275,020 | +1.82(+0.93%) |
Nov 02, 2018 | 197.04 | 199.53 | 193.62 | 195.69 | 265,383 | -0.41(-0.21%) |
Nov 01, 2018 | 194.43 | 199.03 | 193.71 | 196.10 | 381,571 | +1.70(+0.88%) |
Oct 31, 2018 | 196.92 | 198.13 | 191.93 | 194.40 | 545,003 | -1.45(-0.74%) |
Oct 30, 2018 | 194.81 | 196.62 | 187.59 | 195.85 | 579,109 | +11.63(+6.31%) |
Oct 29, 2018 | 184.02 | 186.61 | 182.56 | 184.22 | 349,843 | +1.28(+0.70%) |
Oct 26, 2018 | 183.71 | 185.39 | 181.94 | 182.95 | 280,513 | -2.25(-1.21%) |
Oct 25, 2018 | 183.78 | 187.13 | 183.69 | 185.19 | 201,609 | +2.20(+1.20%) |
Oct 24, 2018 | 186.21 | 186.50 | 182.85 | 182.99 | 301,862 | -4.35(-2.32%) |
Oct 23, 2018 | 187.46 | 189.95 | 186.32 | 187.34 | 266,634 | -2.39(-1.26%) |
Oct 22, 2018 | 192.99 | 194.15 | 189.58 | 189.73 | 240,761 | -3.17(-1.64%) |
Oct 19, 2018 | 187.68 | 194.07 | 187.03 | 192.90 | 401,549 | +4.51(+2.40%) |
Oct 18, 2018 | 192.11 | 192.97 | 187.65 | 188.38 | 266,738 | -4.36(-2.26%) |
Oct 17, 2018 | 192.16 | 193.54 | 189.76 | 192.74 | 245,847 | +0.54(+0.28%) |
Oct 16, 2018 | 192.50 | 193.77 | 190.92 | 192.20 | 149,287 | +0.78(+0.41%) |
Oct 15, 2018 | 190.55 | 193.35 | 189.97 | 191.41 | 181,818 | +1.37(+0.72%) |
Oct 12, 2018 | 194.06 | 194.06 | 186.18 | 190.05 | 283,651 | -1.79(-0.94%) |
Oct 11, 2018 | 193.93 | 197.94 | 191.64 | 191.84 | 385,873 | -2.44(-1.25%) |
Oct 10, 2018 | 202.44 | 204.16 | 194.06 | 194.28 | 374,744 | -10.51(-5.13%) |
Oct 09, 2018 | 202.97 | 205.02 | 201.99 | 204.79 | 284,082 | +2.06(+1.02%) |
Oct 08, 2018 | 202.44 | 203.59 | 201.15 | 202.73 | 224,335 | +0.21(+0.11%) |
Oct 05, 2018 | 201.77 | 204.76 | 201.58 | 202.51 | 190,296 | +0.07(+0.04%) |
Oct 04, 2018 | 202.51 | 203.46 | 200.99 | 202.44 | 304,155 | +0.82(+0.41%) |
Oct 03, 2018 | 203.18 | 204.31 | 201.53 | 201.62 | 250,291 | -1.03(-0.51%) |
Oct 02, 2018 | 201.43 | 204.76 | 200.00 | 202.66 | 281,213 | +2.44(+1.22%) |
Oct 01, 2018 | 203.60 | 204.54 | 199.77 | 200.21 | 291,845 | -3.65(-1.79%) |
Sep 28, 2018 | 203.29 | 205.21 | 201.08 | 203.86 | 253,504 | +0.25(+0.12%) |
Sep 27, 2018 | 203.10 | 204.81 | 202.19 | 203.61 | 167,684 | +0.36(+0.18%) |
Sep 26, 2018 | 204.35 | 205.69 | 202.43 | 203.25 | 226,434 | -1.13(-0.55%) |
Sep 25, 2018 | 204.48 | 205.52 | 202.35 | 204.39 | 218,383 | +0.28(+0.14%) |
Sep 24, 2018 | 207.54 | 207.62 | 202.20 | 204.11 | 391,127 | -3.91(-1.88%) |
Sep 21, 2018 | 208.46 | 208.81 | 205.08 | 208.02 | 424,972 | +1.28(+0.62%) |
Sep 20, 2018 | 205.00 | 207.09 | 204.95 | 206.74 | 243,941 | +1.91(+0.93%) |
Sep 19, 2018 | 201.64 | 205.72 | 201.64 | 204.84 | 388,030 | +3.42(+1.70%) |
Sep 18, 2018 | 199.59 | 201.85 | 198.85 | 201.42 | 273,850 | +2.20(+1.11%) |
Sep 17, 2018 | 199.79 | 199.97 | 197.74 | 199.21 | 245,806 | -0.11(-0.05%) |
Sep 14, 2018 | 197.20 | 199.70 | 196.40 | 199.32 | 243,081 | +2.40(+1.22%) |
Sep 13, 2018 | 192.00 | 197.57 | 191.58 | 196.92 | 441,569 | +5.96(+3.12%) |
Sep 12, 2018 | 188.26 | 192.27 | 187.97 | 190.96 | 490,783 | +3.12(+1.66%) |
Sep 11, 2018 | 186.58 | 189.96 | 184.42 | 187.84 | 443,102 | +0.60(+0.32%) |
Sep 10, 2018 | 192.51 | 192.51 | 184.62 | 187.24 | 560,053 | -5.04(-2.62%) |
Sep 07, 2018 | 195.99 | 195.99 | 191.89 | 192.28 | 893,764 | -3.41(-1.74%) |
Sep 06, 2018 | 196.83 | 197.77 | 195.46 | 195.69 | 419,159 | -1.60(-0.81%) |
Sep 05, 2018 | 196.22 | 198.42 | 196.06 | 197.29 | 381,443 | -0.41(-0.21%) |