Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 255.65 | 256.29 | 249.79 | 252.54 | 2,059,243 | -3.55(-1.38%) |
Jul 30, 2019 | 256.79 | 257.06 | 255.72 | 256.08 | 1,067,379 | -0.58(-0.22%) |
Jul 29, 2019 | 257.47 | 257.73 | 256.12 | 256.66 | 1,372,285 | -1.14(-0.44%) |
Jul 26, 2019 | 256.36 | 258.16 | 255.74 | 257.80 | 1,580,072 | +1.44(+0.56%) |
Jul 25, 2019 | 257.64 | 258.32 | 255.94 | 256.36 | 1,746,372 | -0.94(-0.37%) |
Jul 24, 2019 | 256.39 | 257.68 | 255.64 | 257.30 | 1,372,222 | +0.67(+0.26%) |
Jul 23, 2019 | 258.24 | 258.45 | 255.65 | 256.63 | 1,220,036 | -0.06(-0.02%) |
Jul 22, 2019 | 257.66 | 258.67 | 255.92 | 256.70 | 1,595,134 | -1.23(-0.48%) |
Jul 19, 2019 | 259.36 | 260.49 | 257.78 | 257.93 | 1,754,593 | -1.28(-0.49%) |
Jul 18, 2019 | 258.56 | 259.35 | 255.80 | 259.21 | 1,851,476 | +1.24(+0.48%) |
Jul 17, 2019 | 257.50 | 259.15 | 256.74 | 257.97 | 1,873,537 | +0.83(+0.32%) |
Jul 16, 2019 | 257.46 | 257.80 | 256.34 | 257.14 | 1,505,325 | +0.06(+0.02%) |
Jul 15, 2019 | 256.49 | 257.18 | 255.53 | 257.07 | 1,711,289 | +1.04(+0.41%) |
Jul 12, 2019 | 253.34 | 256.54 | 252.89 | 256.03 | 2,233,516 | +2.66(+1.05%) |
Jul 11, 2019 | 249.51 | 253.58 | 249.04 | 253.37 | 2,166,838 | +4.69(+1.89%) |
Jul 10, 2019 | 247.43 | 248.78 | 246.78 | 248.68 | 1,371,318 | +1.33(+0.54%) |
Jul 09, 2019 | 246.79 | 248.09 | 246.00 | 247.35 | 1,528,523 | +0.52(+0.21%) |
Jul 08, 2019 | 245.85 | 247.10 | 244.95 | 246.83 | 1,346,824 | +1.05(+0.43%) |
Jul 05, 2019 | 245.73 | 246.11 | 243.96 | 245.78 | 1,180,279 | -0.82(-0.33%) |
Jul 03, 2019 | 242.93 | 246.61 | 242.93 | 246.59 | 1,076,593 | +3.36(+1.38%) |
Jul 02, 2019 | 241.81 | 243.32 | 239.75 | 243.23 | 1,311,213 | +1.83(+0.76%) |
Jul 01, 2019 | 244.11 | 244.63 | 239.90 | 241.40 | 2,139,602 | -0.72(-0.30%) |
Jun 28, 2019 | 243.26 | 244.07 | 241.30 | 242.12 | 2,131,139 | -1.21(-0.50%) |
Jun 27, 2019 | 242.71 | 244.16 | 240.96 | 243.33 | 1,225,524 | +1.07(+0.44%) |
Jun 26, 2019 | 244.13 | 244.47 | 242.19 | 242.26 | 1,456,361 | -1.79(-0.73%) |
Jun 25, 2019 | 244.37 | 244.71 | 243.13 | 244.04 | 1,290,561 | -0.47(-0.19%) |
Jun 24, 2019 | 244.92 | 245.52 | 244.19 | 244.51 | 1,731,138 | +0.68(+0.28%) |
Jun 21, 2019 | 244.42 | 246.41 | 243.71 | 243.84 | 3,235,236 | -1.12(-0.46%) |
Jun 20, 2019 | 242.80 | 245.36 | 242.39 | 244.95 | 1,904,565 | +3.38(+1.40%) |
Jun 19, 2019 | 240.34 | 241.97 | 239.08 | 241.57 | 1,777,335 | +0.84(+0.35%) |
Jun 18, 2019 | 241.53 | 242.07 | 240.10 | 240.73 | 3,015,843 | +1.20(+0.50%) |
Jun 17, 2019 | 239.25 | 240.28 | 238.61 | 239.53 | 1,301,311 | +1.17(+0.49%) |
Jun 14, 2019 | 238.22 | 239.32 | 237.22 | 238.36 | 1,405,770 | +0.40(+0.17%) |
Jun 13, 2019 | 236.12 | 238.10 | 235.97 | 237.95 | 1,340,694 | +2.27(+0.96%) |
Jun 12, 2019 | 236.00 | 237.07 | 234.34 | 235.68 | 1,169,656 | +0.11(+0.05%) |
Jun 11, 2019 | 237.22 | 237.86 | 234.75 | 235.57 | 1,761,002 | +0.24(+0.10%) |
Jun 10, 2019 | 234.92 | 237.15 | 234.65 | 235.33 | 2,007,834 | +0.77(+0.33%) |
Jun 07, 2019 | 230.12 | 235.10 | 229.99 | 234.56 | 2,478,216 | +5.04(+2.20%) |
Jun 06, 2019 | 227.22 | 230.83 | 226.99 | 229.52 | 1,623,794 | +2.34(+1.03%) |
Jun 05, 2019 | 225.48 | 227.92 | 224.49 | 227.19 | 1,992,325 | +2.15(+0.96%) |
Jun 04, 2019 | 222.64 | 225.23 | 222.18 | 225.03 | 1,922,643 | +5.05(+2.30%) |
Jun 03, 2019 | 219.69 | 221.31 | 218.13 | 219.99 | 2,741,239 | +0.48(+0.22%) |
May 31, 2019 | 218.96 | 220.50 | 213.53 | 219.51 | 4,429,486 | -1.80(-0.81%) |
May 30, 2019 | 221.86 | 223.17 | 220.57 | 221.31 | 2,212,772 | +0.78(+0.35%) |
May 29, 2019 | 223.68 | 224.26 | 218.90 | 220.53 | 2,831,498 | -5.15(-2.28%) |
May 28, 2019 | 227.75 | 229.24 | 225.52 | 225.68 | 3,453,458 | -0.91(-0.40%) |
May 24, 2019 | 228.24 | 228.66 | 226.10 | 226.58 | 1,462,961 | -1.13(-0.49%) |
May 23, 2019 | 227.80 | 228.98 | 226.47 | 227.71 | 1,989,475 | -0.90(-0.39%) |
May 22, 2019 | 229.98 | 229.98 | 228.27 | 228.61 | 1,355,871 | -0.38(-0.17%) |
May 21, 2019 | 228.24 | 229.82 | 227.31 | 228.99 | 1,641,729 | +0.22(+0.10%) |
May 20, 2019 | 226.44 | 229.00 | 226.44 | 228.77 | 1,746,727 | +1.23(+0.54%) |
May 17, 2019 | 225.28 | 229.10 | 225.02 | 227.54 | 1,824,991 | +0.83(+0.37%) |
May 16, 2019 | 225.05 | 228.81 | 224.67 | 226.71 | 1,965,686 | +2.54(+1.13%) |
May 15, 2019 | 221.83 | 224.84 | 221.02 | 224.17 | 1,304,035 | +1.78(+0.80%) |
May 14, 2019 | 221.99 | 224.56 | 221.55 | 222.40 | 1,784,644 | +0.74(+0.33%) |
May 13, 2019 | 223.67 | 224.41 | 220.51 | 221.65 | 2,142,038 | -4.67(-2.06%) |
May 10, 2019 | 222.59 | 227.73 | 219.92 | 226.33 | 2,222,601 | +3.25(+1.46%) |
May 09, 2019 | 220.50 | 223.61 | 220.04 | 223.07 | 2,094,841 | +2.55(+1.15%) |
May 08, 2019 | 218.90 | 222.09 | 217.65 | 220.53 | 1,763,074 | +1.06(+0.48%) |
May 07, 2019 | 220.87 | 221.81 | 217.68 | 219.47 | 1,941,461 | -3.70(-1.66%) |
May 06, 2019 | 221.91 | 223.72 | 221.18 | 223.17 | 1,307,729 | -0.36(-0.16%) |
May 03, 2019 | 222.29 | 223.76 | 221.79 | 223.52 | 991,293 | +1.76(+0.80%) |
May 02, 2019 | 220.91 | 221.93 | 219.69 | 221.76 | 1,354,426 | +1.00(+0.46%) |
May 01, 2019 | 224.18 | 224.29 | 220.72 | 220.75 | 1,476,659 | -3.60(-1.61%) |
Apr 30, 2019 | 223.66 | 224.59 | 222.06 | 224.35 | 1,562,318 | +1.14(+0.51%) |
Apr 29, 2019 | 223.87 | 224.56 | 222.49 | 223.21 | 1,564,570 | +0.42(+0.19%) |
Apr 26, 2019 | 224.44 | 224.68 | 221.18 | 222.79 | 2,016,840 | -1.63(-0.72%) |
Apr 25, 2019 | 224.98 | 225.84 | 222.90 | 224.42 | 1,398,796 | -2.16(-0.95%) |
Apr 24, 2019 | 224.49 | 227.25 | 224.42 | 226.57 | 1,265,573 | +2.17(+0.97%) |
Apr 23, 2019 | 223.55 | 225.27 | 221.32 | 224.40 | 1,668,506 | +1.97(+0.89%) |
Apr 22, 2019 | 224.04 | 224.57 | 221.64 | 222.43 | 1,422,728 | -2.18(-0.97%) |
Apr 18, 2019 | 225.51 | 225.93 | 223.60 | 224.61 | 1,493,943 | +0.23(+0.10%) |
Apr 17, 2019 | 225.06 | 225.20 | 223.25 | 224.38 | 1,413,149 | +0.20(+0.09%) |
Apr 16, 2019 | 225.38 | 225.53 | 223.19 | 224.18 | 1,488,674 | -0.91(-0.40%) |
Apr 15, 2019 | 221.47 | 225.47 | 221.09 | 225.09 | 2,034,601 | +4.00(+1.81%) |
Apr 12, 2019 | 220.68 | 221.79 | 220.12 | 221.08 | 2,394,074 | +0.65(+0.29%) |
Apr 11, 2019 | 222.61 | 223.12 | 220.14 | 220.44 | 2,976,648 | -3.99(-1.78%) |
Apr 10, 2019 | 224.13 | 225.40 | 223.60 | 224.43 | 1,702,927 | +0.64(+0.29%) |
Apr 09, 2019 | 223.97 | 224.49 | 222.97 | 223.79 | 1,587,048 | -1.67(-0.74%) |
Apr 08, 2019 | 224.78 | 225.54 | 224.05 | 225.46 | 1,361,577 | +0.80(+0.35%) |
Apr 05, 2019 | 223.83 | 225.78 | 222.97 | 224.66 | 1,768,743 | +1.34(+0.60%) |
Apr 04, 2019 | 221.28 | 223.65 | 220.44 | 223.32 | 1,444,304 | +1.75(+0.79%) |
Apr 03, 2019 | 220.85 | 222.54 | 220.23 | 221.57 | 1,820,773 | +1.81(+0.82%) |
Apr 02, 2019 | 222.96 | 223.13 | 219.59 | 219.76 | 1,722,725 | -3.37(-1.51%) |
Apr 01, 2019 | 222.11 | 223.33 | 221.66 | 223.13 | 1,815,477 | +1.87(+0.85%) |
Mar 29, 2019 | 220.82 | 221.53 | 220.00 | 221.26 | 2,153,638 | +0.84(+0.38%) |
Mar 28, 2019 | 219.28 | 221.08 | 218.92 | 220.42 | 1,527,268 | +1.65(+0.76%) |
Mar 27, 2019 | 218.12 | 219.49 | 217.62 | 218.76 | 1,460,365 | +0.31(+0.14%) |
Mar 26, 2019 | 217.47 | 219.53 | 216.89 | 218.45 | 1,305,604 | +1.92(+0.89%) |
Mar 25, 2019 | 216.50 | 217.55 | 215.46 | 216.53 | 1,485,211 | -0.54(-0.25%) |
Mar 22, 2019 | 219.07 | 219.61 | 216.47 | 217.07 | 2,050,438 | -1.81(-0.83%) |
Mar 21, 2019 | 216.27 | 219.16 | 216.15 | 218.88 | 1,769,670 | +2.34(+1.08%) |
Mar 20, 2019 | 216.59 | 217.92 | 215.44 | 216.54 | 1,640,996 | -0.06(-0.03%) |
Mar 19, 2019 | 217.03 | 217.52 | 215.91 | 216.61 | 2,027,176 | +0.42(+0.19%) |
Mar 18, 2019 | 213.44 | 216.27 | 213.35 | 216.19 | 1,850,715 | +2.73(+1.28%) |
Mar 15, 2019 | 213.97 | 215.33 | 213.07 | 213.45 | 5,552,576 | -0.22(-0.10%) |
Mar 14, 2019 | 215.76 | 215.99 | 213.16 | 213.67 | 2,516,593 | -2.32(-1.07%) |
Mar 13, 2019 | 214.05 | 216.97 | 212.86 | 215.99 | 2,649,668 | +3.12(+1.47%) |
Mar 12, 2019 | 210.46 | 213.27 | 210.07 | 212.87 | 2,897,118 | +2.99(+1.42%) |
Mar 11, 2019 | 207.91 | 210.08 | 207.48 | 209.88 | 4,101,936 | +1.71(+0.82%) |
Mar 08, 2019 | 206.03 | 208.98 | 204.47 | 208.17 | 7,422,878 | +10.08(+5.09%) |
Mar 07, 2019 | 199.32 | 200.47 | 197.57 | 198.09 | 3,557,708 | -2.23(-1.11%) |
Mar 06, 2019 | 201.48 | 202.77 | 199.41 | 200.32 | 2,170,938 | -0.54(-0.27%) |
Mar 05, 2019 | 200.03 | 202.50 | 200.02 | 200.86 | 2,363,132 | +1.29(+0.65%) |
Mar 04, 2019 | 201.42 | 202.01 | 197.25 | 199.57 | 2,674,920 | -0.94(-0.47%) |
Mar 01, 2019 | 200.81 | 201.55 | 197.16 | 200.51 | 2,384,115 | +0.64(+0.32%) |
Feb 28, 2019 | 199.65 | 200.74 | 198.76 | 199.88 | 2,239,364 | +0.63(+0.32%) |
Feb 27, 2019 | 197.84 | 199.99 | 197.78 | 199.25 | 1,622,630 | +0.40(+0.20%) |
Feb 26, 2019 | 198.19 | 200.03 | 197.49 | 198.84 | 2,044,252 | +0.51(+0.26%) |
Feb 25, 2019 | 198.62 | 200.19 | 197.87 | 198.33 | 1,963,251 | +0.69(+0.35%) |
Feb 22, 2019 | 196.61 | 197.91 | 195.77 | 197.64 | 1,688,087 | +0.97(+0.49%) |
Feb 21, 2019 | 197.92 | 198.03 | 195.84 | 196.67 | 1,767,780 | -1.72(-0.87%) |
Feb 20, 2019 | 199.41 | 200.18 | 196.51 | 198.39 | 1,954,065 | -0.92(-0.46%) |
Feb 19, 2019 | 197.98 | 200.66 | 197.84 | 199.31 | 2,121,046 | +1.51(+0.76%) |
Feb 15, 2019 | 196.59 | 198.51 | 195.58 | 197.80 | 2,884,139 | +2.40(+1.23%) |
Feb 14, 2019 | 193.72 | 196.04 | 192.93 | 195.40 | 1,544,235 | +0.95(+0.49%) |
Feb 13, 2019 | 193.93 | 195.10 | 193.07 | 194.45 | 1,863,748 | +0.82(+0.42%) |
Feb 12, 2019 | 191.94 | 194.40 | 191.21 | 193.62 | 2,288,567 | +2.91(+1.52%) |
Feb 11, 2019 | 190.66 | 190.90 | 188.93 | 190.72 | 2,592,572 | +0.89(+0.47%) |
Feb 08, 2019 | 189.91 | 190.51 | 188.00 | 189.83 | 2,203,651 | -1.19(-0.62%) |
Feb 07, 2019 | 191.95 | 191.98 | 188.48 | 191.02 | 2,765,071 | -1.81(-0.94%) |
Feb 06, 2019 | 193.43 | 193.43 | 191.81 | 192.83 | 1,775,168 | -0.01(-0.00%) |
Feb 05, 2019 | 192.73 | 193.67 | 191.04 | 192.84 | 2,270,470 | +0.39(+0.20%) |
Feb 04, 2019 | 192.01 | 192.46 | 189.46 | 192.45 | 1,783,554 | +0.83(+0.43%) |
Feb 01, 2019 | 195.02 | 195.93 | 190.79 | 191.62 | 3,789,993 | -3.97(-2.03%) |
Jan 31, 2019 | 192.41 | 195.82 | 191.12 | 195.59 | 4,759,135 | +2.99(+1.55%) |
Jan 30, 2019 | 191.81 | 193.35 | 190.75 | 192.60 | 1,744,553 | +0.95(+0.49%) |
Jan 29, 2019 | 191.66 | 191.86 | 190.07 | 191.65 | 1,706,259 | -0.42(-0.22%) |
Jan 28, 2019 | 190.17 | 192.09 | 188.92 | 192.07 | 2,194,052 | +1.55(+0.81%) |
Jan 25, 2019 | 193.22 | 193.49 | 190.22 | 190.52 | 2,472,087 | -1.13(-0.59%) |
Jan 24, 2019 | 193.55 | 193.55 | 190.37 | 191.65 | 2,188,532 | -1.62(-0.84%) |
Jan 23, 2019 | 194.11 | 195.79 | 191.37 | 193.28 | 2,436,211 | -0.28(-0.15%) |
Jan 22, 2019 | 194.11 | 196.43 | 192.10 | 193.56 | 3,632,972 | -1.08(-0.56%) |
Jan 18, 2019 | 193.71 | 195.16 | 192.99 | 194.64 | 2,321,203 | +1.94(+1.01%) |
Jan 17, 2019 | 191.25 | 192.88 | 191.05 | 192.70 | 1,591,396 | +1.17(+0.61%) |
Jan 16, 2019 | 192.70 | 192.70 | 190.92 | 191.54 | 1,589,430 | -0.77(-0.40%) |
Jan 15, 2019 | 191.41 | 192.59 | 190.53 | 192.31 | 1,730,716 | +1.85(+0.97%) |
Jan 14, 2019 | 190.89 | 191.96 | 189.69 | 190.46 | 1,671,331 | -1.38(-0.72%) |
Jan 11, 2019 | 191.41 | 192.51 | 190.74 | 191.84 | 2,042,369 | -0.12(-0.06%) |
Jan 10, 2019 | 189.69 | 192.19 | 187.73 | 191.96 | 2,530,295 | +0.67(+0.35%) |
Jan 09, 2019 | 190.60 | 192.48 | 189.48 | 191.28 | 2,038,239 | +1.23(+0.65%) |
Jan 08, 2019 | 190.14 | 190.53 | 186.07 | 190.05 | 2,572,711 | +1.41(+0.75%) |
Jan 07, 2019 | 187.29 | 190.57 | 185.49 | 188.64 | 2,443,358 | +0.69(+0.37%) |
Jan 04, 2019 | 185.07 | 189.49 | 183.58 | 187.94 | 3,030,414 | +5.30(+2.90%) |
Jan 03, 2019 | 185.63 | 187.66 | 182.29 | 182.64 | 3,033,560 | -3.96(-2.12%) |
Jan 02, 2019 | 182.72 | 186.91 | 182.12 | 186.60 | 2,350,576 | +0.96(+0.52%) |
Dec 31, 2018 | 185.34 | 186.26 | 183.52 | 185.64 | 1,897,959 | +1.52(+0.83%) |
Dec 28, 2018 | 183.92 | 186.77 | 181.88 | 184.12 | 2,236,269 | +0.88(+0.48%) |
Dec 27, 2018 | 179.49 | 183.29 | 176.75 | 183.24 | 2,944,626 | +2.23(+1.23%) |
Dec 26, 2018 | 173.89 | 181.15 | 172.70 | 181.01 | 3,586,311 | +7.87(+4.55%) |
Dec 24, 2018 | 176.70 | 178.00 | 172.96 | 173.14 | 2,229,465 | -4.13(-2.33%) |
Dec 21, 2018 | 179.67 | 182.90 | 177.08 | 177.26 | 5,574,707 | -2.38(-1.32%) |
Dec 20, 2018 | 182.56 | 182.90 | 176.50 | 179.64 | 4,590,862 | -3.90(-2.13%) |
Dec 19, 2018 | 185.45 | 188.64 | 182.13 | 183.54 | 3,607,982 | -1.44(-0.78%) |
Dec 18, 2018 | 185.07 | 186.51 | 183.69 | 184.98 | 3,463,760 | +0.69(+0.38%) |
Dec 17, 2018 | 188.35 | 189.54 | 182.86 | 184.29 | 5,199,899 | -4.40(-2.33%) |
Dec 14, 2018 | 198.66 | 199.57 | 187.28 | 188.69 | 9,680,954 | -17.72(-8.59%) |
Dec 13, 2018 | 208.54 | 209.25 | 205.48 | 206.42 | 2,361,643 | -1.18(-0.57%) |
Dec 12, 2018 | 208.09 | 210.01 | 206.93 | 207.59 | 3,171,666 | +1.19(+0.57%) |
Dec 11, 2018 | 205.15 | 207.09 | 204.13 | 206.41 | 2,527,611 | +3.50(+1.72%) |
Dec 10, 2018 | 204.62 | 205.22 | 199.67 | 202.91 | 2,907,471 | -2.00(-0.98%) |
Dec 07, 2018 | 212.47 | 213.07 | 203.25 | 204.91 | 3,162,424 | -7.60(-3.58%) |
Dec 06, 2018 | 207.72 | 213.12 | 206.50 | 212.51 | 4,341,401 | +6.24(+3.03%) |
Dec 04, 2018 | 211.52 | 212.60 | 205.55 | 206.27 | 3,751,257 | -5.22(-2.47%) |
Dec 03, 2018 | 210.25 | 211.60 | 207.97 | 211.49 | 2,721,621 | +0.73(+0.35%) |
Nov 30, 2018 | 211.14 | 212.69 | 209.32 | 210.76 | 3,033,157 | +0.26(+0.12%) |
Nov 29, 2018 | 208.69 | 211.05 | 208.10 | 210.51 | 1,613,785 | +0.60(+0.29%) |
Nov 28, 2018 | 203.02 | 210.02 | 202.48 | 209.91 | 3,009,729 | +6.68(+3.29%) |
Nov 27, 2018 | 199.91 | 203.33 | 199.01 | 203.23 | 2,600,505 | +3.24(+1.62%) |
Nov 26, 2018 | 203.08 | 203.66 | 199.48 | 199.98 | 2,295,371 | -0.55(-0.28%) |
Nov 23, 2018 | 198.75 | 201.56 | 198.35 | 200.54 | 1,105,460 | +1.36(+0.68%) |
Nov 21, 2018 | 199.18 | 199.18 | 199.18 | 0 | -0.67(-0.34%) | |
Nov 20, 2018 | 204.97 | 205.04 | 198.71 | 199.86 | 4,064,108 | -8.59(-4.12%) |
Nov 19, 2018 | 211.06 | 212.79 | 207.60 | 208.45 | 2,089,861 | -2.08(-0.99%) |
Nov 16, 2018 | 208.96 | 210.62 | 206.43 | 210.53 | 3,097,023 | +0.98(+0.47%) |
Nov 15, 2018 | 211.71 | 212.01 | 206.86 | 209.54 | 2,955,933 | -3.07(-1.44%) |
Nov 14, 2018 | 216.09 | 216.09 | 211.16 | 212.61 | 2,071,387 | -0.76(-0.35%) |
Nov 13, 2018 | 213.93 | 215.45 | 212.12 | 213.37 | 1,698,777 | -0.31(-0.15%) |
Nov 12, 2018 | 216.56 | 217.98 | 213.36 | 213.68 | 2,395,214 | -2.97(-1.37%) |
Nov 09, 2018 | 216.86 | 218.95 | 216.04 | 216.65 | 2,476,367 | -0.88(-0.40%) |
Nov 08, 2018 | 217.35 | 218.53 | 216.00 | 217.53 | 2,348,981 | -1.00(-0.46%) |
Nov 07, 2018 | 217.06 | 218.99 | 215.40 | 218.53 | 2,863,806 | +3.33(+1.55%) |
Nov 06, 2018 | 213.65 | 215.91 | 212.90 | 215.20 | 2,311,354 | +2.06(+0.96%) |
Nov 05, 2018 | 209.75 | 213.55 | 208.92 | 213.15 | 2,763,270 | +3.90(+1.86%) |
Nov 02, 2018 | 208.93 | 211.13 | 206.54 | 209.25 | 2,384,028 | +0.51(+0.24%) |
Nov 01, 2018 | 207.45 | 209.83 | 206.86 | 208.74 | 2,304,416 | +0.88(+0.42%) |
Oct 31, 2018 | 207.87 | 209.61 | 205.06 | 207.85 | 2,940,545 | +0.64(+0.31%) |
Oct 30, 2018 | 202.83 | 207.47 | 202.75 | 207.21 | 2,651,505 | +5.00(+2.47%) |
Oct 29, 2018 | 199.78 | 204.46 | 198.87 | 202.21 | 4,181,125 | +3.85(+1.94%) |
Oct 26, 2018 | 202.11 | 204.56 | 197.28 | 198.36 | 4,394,623 | -7.46(-3.63%) |
Oct 25, 2018 | 203.70 | 206.91 | 202.59 | 205.83 | 2,438,127 | +2.40(+1.18%) |
Oct 24, 2018 | 205.40 | 210.09 | 202.82 | 203.43 | 3,353,852 | -4.54(-2.18%) |
Oct 23, 2018 | 206.44 | 208.43 | 203.48 | 207.96 | 2,922,204 | -0.28(-0.14%) |
Oct 22, 2018 | 208.99 | 209.33 | 206.62 | 208.25 | 2,207,897 | -0.55(-0.27%) |
Oct 19, 2018 | 208.10 | 209.67 | 207.94 | 208.80 | 2,309,671 | +0.99(+0.48%) |
Oct 18, 2018 | 207.77 | 209.69 | 205.69 | 207.81 | 2,886,920 | +0.08(+0.04%) |
Oct 17, 2018 | 207.69 | 208.08 | 205.02 | 207.73 | 2,342,078 | +0.74(+0.36%) |
Oct 16, 2018 | 204.44 | 207.52 | 203.94 | 206.99 | 2,795,750 | +2.88(+1.41%) |
Oct 15, 2018 | 205.69 | 206.32 | 203.87 | 204.11 | 2,685,635 | -2.22(-1.07%) |
Oct 12, 2018 | 204.74 | 206.94 | 203.09 | 206.33 | 3,443,278 | +4.66(+2.31%) |
Oct 11, 2018 | 202.66 | 204.85 | 200.85 | 201.66 | 4,014,659 | +0.70(+0.35%) |
Oct 10, 2018 | 203.74 | 204.56 | 200.96 | 200.96 | 3,322,608 | -2.84(-1.39%) |
Oct 09, 2018 | 203.78 | 204.69 | 202.34 | 203.80 | 2,752,576 | +0.22(+0.11%) |
Oct 08, 2018 | 199.41 | 204.10 | 199.33 | 203.58 | 4,248,170 | +4.64(+2.33%) |
Oct 05, 2018 | 204.56 | 206.43 | 198.00 | 198.94 | 8,116,518 | -11.69(-5.55%) |
Oct 04, 2018 | 212.06 | 212.74 | 209.70 | 210.63 | 3,141,386 | -1.38(-0.65%) |
Oct 03, 2018 | 215.12 | 215.75 | 211.58 | 212.01 | 2,553,389 | -2.86(-1.33%) |
Oct 02, 2018 | 212.83 | 215.98 | 212.62 | 214.87 | 1,811,371 | +1.55(+0.72%) |
Oct 01, 2018 | 214.38 | 215.04 | 213.13 | 213.33 | 1,840,178 | -0.21(-0.10%) |
Sep 28, 2018 | 212.61 | 214.07 | 212.55 | 213.54 | 1,762,997 | +0.80(+0.38%) |
Sep 27, 2018 | 212.47 | 214.26 | 211.23 | 212.74 | 1,563,321 | +0.17(+0.08%) |
Sep 26, 2018 | 212.35 | 214.25 | 212.24 | 212.56 | 2,208,911 | +0.80(+0.38%) |
Sep 25, 2018 | 212.76 | 213.34 | 211.58 | 211.76 | 2,078,672 | -0.37(-0.18%) |
Sep 24, 2018 | 212.91 | 213.51 | 211.74 | 212.14 | 1,683,420 | -1.29(-0.60%) |
Sep 21, 2018 | 213.07 | 214.41 | 212.75 | 213.43 | 4,089,608 | +0.76(+0.36%) |
Sep 20, 2018 | 213.28 | 213.65 | 211.21 | 212.66 | 2,101,009 | +0.06(+0.03%) |
Sep 19, 2018 | 213.30 | 213.41 | 211.30 | 212.60 | 1,739,461 | -0.45(-0.21%) |
Sep 18, 2018 | 210.90 | 214.07 | 210.65 | 213.06 | 2,200,160 | +2.14(+1.01%) |
Sep 17, 2018 | 212.79 | 213.27 | 210.47 | 210.92 | 3,172,907 | -3.07(-1.44%) |
Sep 14, 2018 | 217.28 | 217.28 | 213.16 | 213.99 | 4,262,630 | -5.36(-2.44%) |
Sep 13, 2018 | 220.47 | 221.82 | 219.15 | 219.35 | 2,277,998 | -1.06(-0.48%) |
Sep 12, 2018 | 222.74 | 222.85 | 220.22 | 220.41 | 2,103,116 | -1.61(-0.73%) |
Sep 11, 2018 | 221.76 | 222.88 | 221.07 | 222.02 | 2,404,109 | +0.94(+0.42%) |
Sep 10, 2018 | 220.92 | 221.65 | 220.12 | 221.08 | 3,099,072 | +1.56(+0.71%) |
Sep 07, 2018 | 215.75 | 220.87 | 215.65 | 219.52 | 2,994,939 | +4.34(+2.02%) |
Sep 06, 2018 | 214.07 | 215.26 | 213.70 | 215.17 | 2,038,462 | +0.97(+0.45%) |
Sep 05, 2018 | 213.25 | 214.71 | 212.01 | 214.20 | 2,337,900 | +0.85(+0.40%) |
Sep 04, 2018 | 211.96 | 213.56 | 211.96 | 213.35 | 2,044,098 | +1.41(+0.66%) |
Aug 31, 2018 | 211.95 | 211.95 | 211.95 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 208.75 | 210.16 | 208.59 | 209.85 | 1,399,144 | +1.10(+0.53%) |
Aug 29, 2018 | 210.21 | 210.40 | 207.44 | 208.75 | 1,977,814 | -0.06(-0.03%) |
Aug 28, 2018 | 209.44 | 210.24 | 208.44 | 208.82 | 2,075,399 | +0.21(+0.10%) |
Aug 27, 2018 | 211.07 | 211.18 | 206.86 | 208.61 | 2,098,872 | -1.13(-0.54%) |
Aug 24, 2018 | 208.58 | 210.45 | 208.22 | 209.74 | 1,602,412 | +1.60(+0.77%) |
Aug 23, 2018 | 207.68 | 208.90 | 207.29 | 208.14 | 1,475,565 | +0.27(+0.13%) |
Aug 22, 2018 | 207.20 | 208.79 | 207.11 | 207.87 | 1,398,160 | +0.61(+0.29%) |
Aug 21, 2018 | 208.12 | 208.67 | 206.50 | 207.26 | 2,277,481 | +1.08(+0.52%) |
Aug 20, 2018 | 204.96 | 206.97 | 204.93 | 206.18 | 1,966,779 | +1.52(+0.74%) |
Aug 17, 2018 | 201.63 | 204.85 | 201.46 | 204.66 | 2,184,296 | +2.26(+1.12%) |
Aug 16, 2018 | 202.64 | 203.38 | 201.46 | 202.41 | 1,828,050 | +1.38(+0.69%) |
Aug 15, 2018 | 200.17 | 201.43 | 198.40 | 201.03 | 2,033,412 | -0.30(-0.15%) |
Aug 14, 2018 | 199.52 | 201.84 | 199.39 | 201.33 | 1,599,492 | +2.21(+1.11%) |
Aug 13, 2018 | 200.45 | 200.95 | 198.66 | 199.12 | 1,674,887 | -0.68(-0.34%) |
Aug 10, 2018 | 197.83 | 201.07 | 197.47 | 199.79 | 3,121,463 | +1.88(+0.95%) |
Aug 09, 2018 | 200.98 | 201.65 | 196.71 | 197.92 | 4,010,430 | -5.75(-2.82%) |
Aug 08, 2018 | 202.11 | 203.94 | 201.55 | 203.67 | 2,222,828 | +0.65(+0.32%) |
Aug 07, 2018 | 202.45 | 204.48 | 202.22 | 203.01 | 1,574,497 | +1.03(+0.51%) |
Aug 06, 2018 | 200.81 | 202.48 | 200.43 | 201.98 | 1,417,449 | +0.63(+0.31%) |
Aug 03, 2018 | 200.42 | 201.89 | 200.42 | 201.35 | 1,318,362 | +0.82(+0.41%) |
Aug 02, 2018 | 194.99 | 200.78 | 194.99 | 200.53 | 2,100,413 | +3.62(+1.84%) |