Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 220.02 | 220.02 | 212.73 | 215.39 | 8,258,743 | -4.05(-1.84%) |
Apr 29, 2019 | 219.39 | 220.00 | 216.40 | 219.44 | 5,783,606 | +0.42(+0.19%) |
Apr 26, 2019 | 214.53 | 219.12 | 213.65 | 219.02 | 6,694,445 | +5.74(+2.69%) |
Apr 25, 2019 | 211.19 | 214.51 | 210.82 | 213.28 | 6,442,963 | +0.41(+0.19%) |
Apr 24, 2019 | 212.63 | 214.06 | 210.47 | 212.88 | 6,604,764 | -0.21(-0.10%) |
Apr 23, 2019 | 210.94 | 214.34 | 208.95 | 213.09 | 11,102,972 | +3.21(+1.53%) |
Apr 22, 2019 | 207.01 | 210.30 | 204.70 | 209.88 | 12,110,253 | +4.95(+2.42%) |
Apr 18, 2019 | 200.67 | 206.08 | 197.96 | 204.93 | 15,070,456 | +4.54(+2.26%) |
Apr 17, 2019 | 206.81 | 207.23 | 192.29 | 200.39 | 23,912,626 | -3.81(-1.86%) |
Apr 16, 2019 | 219.95 | 219.95 | 199.45 | 204.20 | 29,605,548 | -8.54(-4.01%) |
Apr 15, 2019 | 208.64 | 213.45 | 207.39 | 212.74 | 10,840,689 | +6.45(+3.13%) |
Apr 12, 2019 | 218.56 | 218.82 | 204.02 | 206.29 | 15,126,941 | -11.28(-5.18%) |
Apr 11, 2019 | 227.38 | 228.19 | 215.03 | 217.56 | 8,897,914 | -9.81(-4.31%) |
Apr 10, 2019 | 229.91 | 230.91 | 226.90 | 227.37 | 2,979,777 | -2.55(-1.11%) |
Apr 09, 2019 | 228.79 | 230.98 | 227.29 | 229.92 | 3,142,439 | +0.04(+0.02%) |
Apr 08, 2019 | 230.74 | 230.74 | 227.62 | 229.88 | 2,375,592 | -0.03(-0.01%) |
Apr 05, 2019 | 230.06 | 230.40 | 226.57 | 229.91 | 3,617,528 | +1.28(+0.56%) |
Apr 04, 2019 | 226.86 | 230.21 | 226.08 | 228.62 | 2,440,618 | +1.43(+0.63%) |
Apr 03, 2019 | 227.62 | 228.76 | 226.03 | 227.19 | 3,085,526 | +1.32(+0.58%) |
Apr 02, 2019 | 226.88 | 227.71 | 224.38 | 225.87 | 4,390,127 | -1.04(-0.46%) |
Apr 01, 2019 | 230.77 | 231.22 | 224.62 | 226.91 | 5,201,769 | -1.59(-0.70%) |
Mar 29, 2019 | 225.76 | 228.97 | 223.52 | 228.50 | 4,646,594 | +4.65(+2.08%) |
Mar 28, 2019 | 224.19 | 224.43 | 220.76 | 223.85 | 3,897,173 | +0.48(+0.21%) |
Mar 27, 2019 | 224.51 | 227.04 | 220.09 | 223.37 | 5,214,794 | -1.55(-0.69%) |
Mar 26, 2019 | 228.50 | 229.09 | 223.38 | 224.93 | 4,778,255 | -3.21(-1.41%) |
Mar 25, 2019 | 228.65 | 228.65 | 222.51 | 228.13 | 4,448,401 | -0.21(-0.09%) |
Mar 22, 2019 | 231.56 | 232.14 | 228.25 | 228.35 | 4,088,344 | -4.56(-1.96%) |
Mar 21, 2019 | 230.29 | 233.77 | 229.80 | 232.90 | 2,921,420 | +1.40(+0.61%) |
Mar 20, 2019 | 237.90 | 238.14 | 231.01 | 231.50 | 4,537,331 | -6.13(-2.58%) |
Mar 19, 2019 | 236.53 | 239.58 | 235.78 | 237.62 | 4,506,668 | +1.97(+0.84%) |
Mar 18, 2019 | 233.49 | 235.94 | 231.42 | 235.66 | 4,249,724 | +3.33(+1.43%) |
Mar 15, 2019 | 235.05 | 235.41 | 230.98 | 232.33 | 6,996,889 | -1.73(-0.74%) |
Mar 14, 2019 | 233.81 | 235.71 | 233.20 | 234.06 | 4,182,444 | +0.94(+0.40%) |
Mar 13, 2019 | 229.15 | 233.59 | 228.34 | 233.11 | 5,282,401 | +5.89(+2.59%) |
Mar 12, 2019 | 226.37 | 228.71 | 225.25 | 227.23 | 4,583,543 | +2.52(+1.12%) |
Mar 11, 2019 | 221.06 | 225.51 | 218.48 | 224.70 | 4,912,101 | +5.42(+2.47%) |
Mar 08, 2019 | 217.31 | 221.25 | 216.84 | 219.29 | 5,325,712 | +1.38(+0.63%) |
Mar 07, 2019 | 221.23 | 222.04 | 216.85 | 217.91 | 5,467,304 | -2.18(-0.99%) |
Mar 06, 2019 | 222.55 | 222.55 | 218.22 | 220.09 | 5,298,618 | -2.17(-0.98%) |
Mar 05, 2019 | 217.76 | 223.90 | 216.29 | 222.27 | 7,521,730 | +4.98(+2.29%) |
Mar 04, 2019 | 228.43 | 228.73 | 215.90 | 217.29 | 9,389,818 | -9.33(-4.12%) |
Mar 01, 2019 | 224.23 | 228.31 | 224.23 | 226.61 | 7,517,932 | +3.62(+1.62%) |
Feb 28, 2019 | 229.88 | 231.95 | 220.17 | 222.99 | 11,981,979 | -7.24(-3.14%) |
Feb 27, 2019 | 240.84 | 240.84 | 229.18 | 230.23 | 9,722,578 | -11.88(-4.91%) |
Feb 26, 2019 | 243.65 | 244.35 | 241.94 | 242.11 | 3,488,914 | -1.49(-0.61%) |
Feb 25, 2019 | 246.34 | 246.88 | 243.40 | 243.60 | 3,996,245 | -2.31(-0.94%) |
Feb 22, 2019 | 245.35 | 247.09 | 244.84 | 245.91 | 3,466,121 | +0.65(+0.27%) |
Feb 21, 2019 | 248.08 | 248.51 | 244.06 | 245.25 | 2,774,496 | -2.86(-1.15%) |
Feb 20, 2019 | 247.84 | 249.11 | 246.89 | 248.12 | 3,044,433 | -0.83(-0.33%) |
Feb 19, 2019 | 249.65 | 250.86 | 247.91 | 248.95 | 2,700,694 | -0.66(-0.27%) |
Feb 15, 2019 | 246.53 | 249.61 | 245.46 | 249.61 | 3,990,330 | +5.34(+2.19%) |
Feb 14, 2019 | 242.34 | 245.87 | 241.86 | 244.27 | 3,275,547 | +1.41(+0.58%) |
Feb 13, 2019 | 242.60 | 245.15 | 242.26 | 242.86 | 3,330,809 | +0.28(+0.11%) |
Feb 12, 2019 | 238.65 | 243.04 | 236.53 | 242.59 | 4,701,031 | +5.86(+2.47%) |
Feb 11, 2019 | 240.44 | 240.45 | 235.99 | 236.73 | 5,274,843 | -4.38(-1.82%) |
Feb 08, 2019 | 246.27 | 247.37 | 239.66 | 241.11 | 4,939,468 | -6.54(-2.64%) |
Feb 07, 2019 | 247.32 | 249.10 | 246.05 | 247.65 | 2,670,122 | -0.46(-0.19%) |
Feb 06, 2019 | 244.09 | 248.50 | 243.95 | 248.11 | 2,791,542 | +2.94(+1.20%) |
Feb 05, 2019 | 248.68 | 250.49 | 244.74 | 245.17 | 3,907,079 | -1.75(-0.71%) |
Feb 04, 2019 | 247.01 | 247.36 | 243.29 | 246.92 | 3,680,368 | -0.47(-0.19%) |
Feb 01, 2019 | 247.16 | 248.01 | 244.91 | 247.39 | 4,286,977 | -1.36(-0.55%) |
Jan 31, 2019 | 249.01 | 250.16 | 247.64 | 248.75 | 4,403,857 | -0.16(-0.06%) |
Jan 30, 2019 | 248.28 | 250.81 | 245.98 | 248.91 | 3,974,507 | +2.79(+1.13%) |
Jan 29, 2019 | 244.89 | 247.14 | 244.37 | 246.12 | 2,359,107 | +0.53(+0.21%) |
Jan 28, 2019 | 245.72 | 245.74 | 243.61 | 245.59 | 3,082,229 | -1.18(-0.48%) |
Jan 25, 2019 | 247.46 | 248.95 | 244.61 | 246.77 | 3,051,295 | +1.77(+0.72%) |
Jan 24, 2019 | 245.62 | 246.88 | 243.28 | 245.01 | 3,179,718 | -0.82(-0.33%) |
Jan 23, 2019 | 246.50 | 248.08 | 242.74 | 245.82 | 3,226,976 | +1.22(+0.50%) |
Jan 22, 2019 | 243.10 | 246.27 | 242.81 | 244.60 | 4,401,541 | +0.18(+0.07%) |
Jan 18, 2019 | 241.76 | 245.13 | 239.75 | 244.43 | 5,262,400 | +5.27(+2.21%) |
Jan 17, 2019 | 240.27 | 240.96 | 237.42 | 239.15 | 3,892,483 | -1.56(-0.65%) |
Jan 16, 2019 | 238.19 | 241.38 | 237.68 | 240.71 | 6,592,663 | +4.23(+1.79%) |
Jan 15, 2019 | 230.16 | 236.53 | 227.39 | 236.48 | 5,784,754 | +8.11(+3.55%) |
Jan 14, 2019 | 227.02 | 230.08 | 226.57 | 228.37 | 5,380,395 | +0.36(+0.16%) |
Jan 11, 2019 | 224.13 | 228.09 | 223.96 | 228.01 | 4,309,027 | +2.58(+1.14%) |
Jan 10, 2019 | 222.87 | 225.68 | 222.25 | 225.43 | 3,664,977 | +1.13(+0.51%) |
Jan 09, 2019 | 225.33 | 227.05 | 222.85 | 224.30 | 3,720,723 | +0.32(+0.14%) |
Jan 08, 2019 | 223.09 | 225.36 | 220.68 | 223.98 | 3,930,586 | +2.96(+1.34%) |
Jan 07, 2019 | 221.32 | 222.77 | 219.32 | 221.02 | 4,488,230 | +0.42(+0.19%) |
Jan 04, 2019 | 220.77 | 224.13 | 219.84 | 220.60 | 5,830,384 | +2.55(+1.17%) |
Jan 03, 2019 | 224.15 | 224.15 | 217.38 | 218.05 | 5,022,257 | -6.11(-2.73%) |
Jan 02, 2019 | 225.55 | 226.80 | 222.30 | 224.16 | 4,409,553 | -5.18(-2.26%) |
Dec 31, 2018 | 228.37 | 230.41 | 227.34 | 229.35 | 3,392,476 | +2.65(+1.17%) |
Dec 28, 2018 | 227.13 | 229.96 | 225.38 | 226.69 | 3,598,423 | +0.25(+0.11%) |
Dec 27, 2018 | 220.12 | 226.45 | 216.57 | 226.45 | 4,665,649 | +2.41(+1.08%) |
Dec 26, 2018 | 214.23 | 224.05 | 213.41 | 224.03 | 4,515,983 | +9.58(+4.47%) |
Dec 24, 2018 | 217.49 | 219.02 | 214.10 | 214.45 | 3,357,391 | -4.97(-2.27%) |
Dec 21, 2018 | 221.62 | 227.85 | 218.60 | 219.42 | 13,262,288 | -3.77(-1.69%) |
Dec 20, 2018 | 228.78 | 229.25 | 221.00 | 223.20 | 7,940,084 | -7.25(-3.14%) |
Dec 19, 2018 | 232.34 | 236.20 | 227.94 | 230.44 | 5,939,190 | -2.45(-1.05%) |
Dec 18, 2018 | 239.09 | 239.35 | 228.50 | 232.89 | 5,502,286 | -4.70(-1.98%) |
Dec 17, 2018 | 240.32 | 241.89 | 236.35 | 237.59 | 6,307,477 | -6.40(-2.62%) |
Dec 14, 2018 | 248.90 | 249.09 | 242.78 | 243.98 | 3,650,235 | -6.56(-2.62%) |
Dec 13, 2018 | 249.36 | 251.62 | 248.22 | 250.55 | 2,553,092 | +1.39(+0.56%) |
Dec 12, 2018 | 250.36 | 252.77 | 249.02 | 249.16 | 3,440,982 | +3.15(+1.28%) |
Dec 11, 2018 | 248.18 | 249.98 | 244.58 | 246.01 | 3,369,815 | +0.64(+0.26%) |
Dec 10, 2018 | 247.27 | 247.65 | 239.57 | 245.37 | 4,411,544 | -2.44(-0.98%) |
Dec 07, 2018 | 252.03 | 254.48 | 246.06 | 247.81 | 3,809,475 | -7.06(-2.77%) |
Dec 06, 2018 | 251.35 | 254.96 | 244.20 | 254.88 | 7,271,766 | -1.56(-0.61%) |
Dec 04, 2018 | 263.44 | 265.08 | 254.93 | 256.44 | 5,035,055 | -7.16(-2.72%) |
Dec 03, 2018 | 260.54 | 263.79 | 260.27 | 263.60 | 4,538,187 | +4.58(+1.77%) |
Nov 30, 2018 | 260.53 | 261.13 | 256.92 | 259.03 | 6,672,963 | -0.27(-0.10%) |
Nov 29, 2018 | 257.35 | 261.95 | 257.24 | 259.29 | 4,497,308 | +1.47(+0.57%) |
Nov 28, 2018 | 250.37 | 259.16 | 250.37 | 257.83 | 5,496,752 | +8.99(+3.61%) |
Nov 27, 2018 | 243.71 | 248.97 | 243.22 | 248.83 | 3,811,017 | +4.58(+1.87%) |
Nov 26, 2018 | 242.84 | 246.22 | 241.81 | 244.25 | 3,950,484 | +4.17(+1.74%) |
Nov 23, 2018 | 238.60 | 241.30 | 237.02 | 240.09 | 1,263,167 | +0.98(+0.41%) |
Nov 21, 2018 | 239.10 | 239.10 | 239.10 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.76 | 244.82 | 238.97 | 239.98 | 3,942,138 | -4.17(-1.71%) |
Nov 19, 2018 | 249.13 | 249.86 | 242.44 | 244.15 | 3,996,811 | -4.64(-1.87%) |
Nov 16, 2018 | 243.18 | 249.43 | 243.12 | 248.80 | 4,203,693 | +5.66(+2.33%) |
Nov 15, 2018 | 242.27 | 244.03 | 239.38 | 243.13 | 3,985,574 | -0.02(-0.01%) |
Nov 14, 2018 | 247.13 | 248.25 | 241.67 | 243.15 | 3,784,561 | -3.91(-1.58%) |
Nov 13, 2018 | 250.15 | 251.08 | 246.07 | 247.06 | 2,742,651 | -2.90(-1.16%) |
Nov 12, 2018 | 253.28 | 254.93 | 249.61 | 249.96 | 3,417,546 | -3.83(-1.51%) |
Nov 09, 2018 | 254.07 | 255.12 | 251.62 | 253.79 | 3,164,893 | -0.09(-0.04%) |
Nov 08, 2018 | 253.28 | 255.12 | 252.09 | 253.88 | 4,139,362 | +1.85(+0.74%) |
Nov 07, 2018 | 244.93 | 253.97 | 244.93 | 252.03 | 6,316,758 | +10.18(+4.21%) |
Nov 06, 2018 | 239.24 | 242.28 | 239.24 | 241.85 | 2,776,434 | +2.32(+0.97%) |
Nov 05, 2018 | 240.57 | 241.35 | 238.66 | 239.53 | 3,398,060 | +0.00(+0.00%) |
Nov 02, 2018 | 242.83 | 244.45 | 238.20 | 239.53 | 2,826,544 | +0.07(+0.03%) |
Nov 01, 2018 | 241.28 | 242.90 | 238.38 | 239.45 | 3,019,149 | -0.38(-0.16%) |
Oct 31, 2018 | 239.40 | 242.33 | 238.80 | 239.84 | 4,591,537 | +2.82(+1.19%) |
Oct 30, 2018 | 235.56 | 238.32 | 233.08 | 237.02 | 4,543,082 | +1.61(+0.69%) |
Oct 29, 2018 | 238.34 | 240.47 | 232.47 | 235.41 | 4,029,115 | -1.52(-0.64%) |
Oct 26, 2018 | 239.98 | 240.80 | 235.87 | 236.93 | 5,263,961 | -5.56(-2.29%) |
Oct 25, 2018 | 236.91 | 243.35 | 232.52 | 242.49 | 5,030,863 | +7.27(+3.09%) |
Oct 24, 2018 | 242.28 | 243.49 | 234.87 | 235.22 | 5,720,962 | -7.84(-3.22%) |
Oct 23, 2018 | 238.34 | 243.67 | 237.87 | 243.06 | 4,447,895 | +2.45(+1.02%) |
Oct 22, 2018 | 244.79 | 244.87 | 238.66 | 240.61 | 2,853,306 | -2.85(-1.17%) |
Oct 19, 2018 | 244.68 | 245.92 | 242.17 | 243.46 | 3,635,856 | -1.39(-0.57%) |
Oct 18, 2018 | 245.34 | 245.83 | 242.00 | 244.85 | 3,412,655 | -0.45(-0.18%) |
Oct 17, 2018 | 247.95 | 248.69 | 243.77 | 245.30 | 4,341,913 | -4.84(-1.93%) |
Oct 16, 2018 | 247.49 | 250.36 | 243.19 | 250.14 | 7,031,578 | +11.31(+4.73%) |
Oct 15, 2018 | 238.72 | 240.84 | 237.97 | 238.83 | 3,904,185 | +0.59(+0.25%) |
Oct 12, 2018 | 238.32 | 239.88 | 235.72 | 238.24 | 4,365,621 | +2.28(+0.97%) |
Oct 11, 2018 | 240.44 | 242.64 | 234.73 | 235.96 | 4,967,019 | -5.47(-2.27%) |
Oct 10, 2018 | 248.33 | 249.08 | 240.91 | 241.43 | 4,650,015 | -6.45(-2.60%) |
Oct 09, 2018 | 247.03 | 249.57 | 246.37 | 247.88 | 2,735,532 | +1.01(+0.41%) |
Oct 08, 2018 | 246.71 | 247.46 | 243.79 | 246.87 | 2,032,242 | -0.17(-0.07%) |
Oct 05, 2018 | 246.54 | 248.69 | 245.90 | 247.04 | 2,229,068 | +0.81(+0.33%) |
Oct 04, 2018 | 248.69 | 249.26 | 245.31 | 246.24 | 2,382,004 | -2.37(-0.95%) |
Oct 03, 2018 | 249.61 | 249.68 | 247.57 | 248.60 | 3,271,501 | +0.25(+0.10%) |
Oct 02, 2018 | 246.86 | 249.10 | 245.48 | 248.35 | 3,026,687 | +1.40(+0.57%) |
Oct 01, 2018 | 245.25 | 247.79 | 245.04 | 246.95 | 3,612,198 | +2.81(+1.15%) |
Sep 28, 2018 | 242.62 | 244.28 | 242.13 | 244.14 | 3,132,856 | +1.28(+0.53%) |
Sep 27, 2018 | 241.35 | 243.56 | 241.29 | 242.87 | 3,006,811 | +1.60(+0.66%) |
Sep 26, 2018 | 242.73 | 243.64 | 240.85 | 241.27 | 2,438,480 | -0.55(-0.23%) |
Sep 25, 2018 | 245.30 | 245.33 | 241.38 | 241.82 | 4,129,521 | -3.53(-1.44%) |
Sep 24, 2018 | 245.03 | 247.35 | 244.72 | 245.35 | 2,941,944 | +0.63(+0.26%) |
Sep 21, 2018 | 244.20 | 245.79 | 243.97 | 244.72 | 6,180,498 | +0.26(+0.11%) |
Sep 20, 2018 | 244.18 | 245.89 | 244.16 | 244.46 | 2,282,668 | +0.97(+0.40%) |
Sep 19, 2018 | 242.70 | 243.75 | 241.50 | 243.49 | 2,478,285 | +1.87(+0.77%) |
Sep 18, 2018 | 241.29 | 242.35 | 240.44 | 241.62 | 3,876,096 | -0.53(-0.22%) |
Sep 17, 2018 | 244.56 | 244.71 | 241.73 | 242.15 | 2,114,390 | -1.32(-0.54%) |
Sep 14, 2018 | 243.56 | 244.70 | 241.61 | 243.47 | 2,271,565 | -0.16(-0.07%) |
Sep 13, 2018 | 242.42 | 243.82 | 241.74 | 243.64 | 2,962,628 | +2.59(+1.07%) |
Sep 12, 2018 | 239.63 | 242.72 | 239.38 | 241.05 | 2,436,835 | +1.50(+0.62%) |
Sep 11, 2018 | 236.69 | 239.90 | 236.29 | 239.56 | 2,488,101 | +1.20(+0.50%) |
Sep 10, 2018 | 244.82 | 244.84 | 237.45 | 238.35 | 4,517,552 | -7.85(-3.19%) |
Sep 07, 2018 | 247.45 | 248.84 | 245.49 | 246.20 | 3,223,627 | -1.26(-0.51%) |
Sep 06, 2018 | 245.57 | 247.79 | 244.97 | 247.46 | 2,785,319 | +2.67(+1.09%) |
Sep 05, 2018 | 245.63 | 245.84 | 244.14 | 244.78 | 2,438,842 | -0.80(-0.32%) |
Sep 04, 2018 | 245.12 | 246.40 | 243.81 | 245.58 | 2,293,110 | +0.05(+0.02%) |
Aug 31, 2018 | 245.53 | 245.53 | 245.53 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 246.45 | 247.10 | 245.22 | 245.47 | 3,254,236 | -0.56(-0.23%) |
Aug 29, 2018 | 245.47 | 246.32 | 244.43 | 246.03 | 3,149,599 | +0.45(+0.18%) |
Aug 28, 2018 | 245.61 | 246.16 | 244.50 | 245.58 | 2,847,301 | +1.31(+0.54%) |
Aug 27, 2018 | 242.37 | 244.61 | 241.84 | 244.27 | 2,858,129 | +2.56(+1.06%) |
Aug 24, 2018 | 239.40 | 242.17 | 239.40 | 241.71 | 2,447,608 | +2.61(+1.09%) |
Aug 23, 2018 | 238.73 | 240.14 | 237.40 | 239.10 | 1,753,200 | +0.62(+0.26%) |
Aug 22, 2018 | 239.58 | 239.58 | 238.03 | 238.47 | 2,349,111 | -0.87(-0.36%) |
Aug 21, 2018 | 239.49 | 240.10 | 238.47 | 239.34 | 1,704,646 | -0.65(-0.27%) |
Aug 20, 2018 | 240.54 | 240.99 | 239.23 | 239.99 | 1,952,932 | +0.06(+0.03%) |
Aug 17, 2018 | 241.04 | 241.57 | 239.37 | 239.93 | 2,153,493 | -0.70(-0.29%) |
Aug 16, 2018 | 239.23 | 241.23 | 239.12 | 240.63 | 2,313,417 | +2.28(+0.96%) |
Aug 15, 2018 | 239.61 | 240.26 | 237.06 | 238.36 | 2,206,112 | -2.62(-1.09%) |
Aug 14, 2018 | 238.61 | 241.73 | 238.57 | 240.98 | 2,123,186 | +2.35(+0.99%) |
Aug 13, 2018 | 238.71 | 240.13 | 238.07 | 238.63 | 1,787,907 | +0.50(+0.21%) |
Aug 10, 2018 | 238.25 | 239.17 | 236.98 | 238.13 | 1,776,719 | -1.12(-0.47%) |
Aug 09, 2018 | 237.72 | 240.56 | 237.17 | 239.25 | 2,531,176 | +2.54(+1.07%) |
Aug 08, 2018 | 236.07 | 237.34 | 235.90 | 236.71 | 1,633,764 | +1.06(+0.45%) |
Aug 07, 2018 | 235.64 | 236.74 | 235.17 | 235.65 | 1,599,338 | +0.81(+0.35%) |
Aug 06, 2018 | 234.60 | 235.55 | 233.65 | 234.84 | 1,529,006 | -0.42(-0.18%) |
Aug 03, 2018 | 234.55 | 235.57 | 232.59 | 235.25 | 1,555,094 | +1.04(+0.44%) |
Aug 02, 2018 | 231.85 | 234.41 | 230.69 | 234.21 | 2,027,585 | +2.48(+1.07%) |
Aug 01, 2018 | 234.23 | 234.23 | 231.22 | 231.73 | 3,287,451 | +0.14(+0.06%) |
Jul 31, 2018 | 232.44 | 233.41 | 231.26 | 231.60 | 2,575,993 | -0.57(-0.24%) |
Jul 30, 2018 | 234.06 | 234.95 | 231.50 | 232.16 | 1,838,491 | -1.93(-0.82%) |
Jul 27, 2018 | 235.78 | 235.78 | 233.58 | 234.09 | 1,811,378 | -0.96(-0.41%) |
Jul 26, 2018 | 234.37 | 235.85 | 233.95 | 235.05 | 2,210,071 | +1.96(+0.84%) |
Jul 25, 2018 | 233.05 | 233.47 | 231.18 | 233.10 | 3,335,448 | +1.01(+0.43%) |
Jul 24, 2018 | 233.10 | 233.19 | 230.49 | 232.09 | 2,707,751 | +0.93(+0.40%) |
Jul 23, 2018 | 231.31 | 233.44 | 230.87 | 231.16 | 1,617,755 | +0.04(+0.02%) |
Jul 20, 2018 | 229.72 | 231.90 | 229.72 | 231.12 | 2,202,365 | -0.21(-0.09%) |
Jul 19, 2018 | 233.52 | 234.60 | 230.34 | 231.33 | 2,523,083 | -2.28(-0.97%) |
Jul 18, 2018 | 229.67 | 234.70 | 229.05 | 233.61 | 3,673,532 | +4.69(+2.05%) |
Jul 17, 2018 | 230.07 | 230.96 | 225.24 | 228.92 | 7,578,976 | -6.12(-2.60%) |
Jul 16, 2018 | 236.23 | 236.38 | 234.54 | 235.04 | 3,962,010 | -1.57(-0.66%) |
Jul 13, 2018 | 234.50 | 236.89 | 234.16 | 236.61 | 2,576,185 | +2.42(+1.04%) |
Jul 12, 2018 | 234.30 | 234.89 | 233.15 | 234.19 | 1,741,422 | +1.34(+0.57%) |
Jul 11, 2018 | 233.35 | 234.14 | 232.07 | 232.85 | 1,623,634 | -0.87(-0.37%) |
Jul 10, 2018 | 232.47 | 234.95 | 232.08 | 233.72 | 2,198,527 | +1.71(+0.74%) |
Jul 09, 2018 | 230.60 | 232.32 | 229.61 | 232.01 | 2,228,845 | +2.66(+1.16%) |
Jul 06, 2018 | 229.58 | 230.23 | 228.12 | 229.35 | 1,719,062 | +0.24(+0.10%) |
Jul 05, 2018 | 227.84 | 229.50 | 226.44 | 229.11 | 2,386,890 | +3.22(+1.43%) |
Jul 03, 2018 | 225.89 | 225.89 | 225.89 | 0 | -0.46(-0.20%) | |
Jul 02, 2018 | 224.08 | 226.58 | 223.27 | 226.35 | 1,960,875 | +1.96(+0.87%) |
Jun 29, 2018 | 223.99 | 226.37 | 223.71 | 224.39 | 3,048,061 | +0.40(+0.18%) |
Jun 28, 2018 | 226.03 | 226.82 | 221.54 | 223.99 | 3,888,996 | -2.99(-1.32%) |
Jun 27, 2018 | 228.92 | 230.26 | 226.94 | 226.98 | 2,712,639 | -1.46(-0.64%) |
Jun 26, 2018 | 229.16 | 230.91 | 228.23 | 228.44 | 2,358,680 | -0.86(-0.38%) |
Jun 25, 2018 | 232.64 | 233.34 | 227.38 | 229.30 | 3,346,488 | -3.35(-1.44%) |
Jun 22, 2018 | 230.70 | 233.32 | 229.74 | 232.65 | 2,999,245 | +2.27(+0.98%) |
Jun 21, 2018 | 231.35 | 231.99 | 229.49 | 230.38 | 2,351,043 | -0.84(-0.36%) |
Jun 20, 2018 | 231.68 | 232.06 | 230.37 | 231.22 | 2,821,364 | -0.19(-0.08%) |
Jun 19, 2018 | 231.37 | 231.67 | 229.71 | 231.41 | 2,591,445 | -1.69(-0.73%) |
Jun 18, 2018 | 232.31 | 233.23 | 230.60 | 233.11 | 2,144,751 | -1.02(-0.43%) |
Jun 15, 2018 | 234.12 | 233.53 | 234.12 | 5,217,791 | +1.42(+0.61%) | |
Jun 14, 2018 | 231.92 | 233.31 | 231.18 | 232.70 | 2,695,401 | +2.24(+0.97%) |
Jun 13, 2018 | 231.62 | 233.98 | 230.11 | 230.46 | 3,443,402 | -0.65(-0.28%) |
Jun 12, 2018 | 230.76 | 231.44 | 228.00 | 231.11 | 2,816,815 | -0.18(-0.08%) |
Jun 11, 2018 | 228.61 | 232.39 | 228.21 | 231.29 | 3,044,877 | +2.82(+1.24%) |
Jun 08, 2018 | 227.35 | 229.21 | 226.09 | 228.47 | 3,329,613 | +1.55(+0.68%) |
Jun 07, 2018 | 227.63 | 227.85 | 226.25 | 226.92 | 2,321,899 | +0.30(+0.13%) |
Jun 06, 2018 | 226.68 | 226.62 | 2,907,819 | +3.85(+1.73%) | ||
Jun 05, 2018 | 223.37 | 223.39 | 220.47 | 222.77 | 1,680,813 | -0.18(-0.08%) |
Jun 04, 2018 | 222.38 | 223.51 | 221.23 | 222.95 | 2,401,696 | +1.17(+0.53%) |
Jun 01, 2018 | 222.14 | 222.14 | 219.91 | 221.78 | 2,601,964 | +1.68(+0.76%) |
May 31, 2018 | 222.57 | 223.06 | 219.35 | 220.11 | 3,254,488 | -3.13(-1.40%) |
May 30, 2018 | 222.14 | 223.97 | 221.13 | 223.23 | 2,273,293 | +2.52(+1.14%) |
May 29, 2018 | 222.25 | 222.25 | 218.95 | 220.71 | 3,113,735 | -2.53(-1.13%) |
May 25, 2018 | 223.24 | 223.24 | 223.24 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.90 | 223.69 | 220.74 | 221.22 | 2,864,237 | -1.39(-0.63%) |
May 23, 2018 | 222.41 | 223.75 | 220.22 | 222.61 | 3,344,195 | -0.84(-0.38%) |
May 22, 2018 | 226.02 | 226.07 | 222.23 | 223.45 | 2,901,205 | -2.48(-1.10%) |
May 21, 2018 | 223.29 | 227.09 | 223.14 | 225.93 | 3,335,979 | +2.97(+1.33%) |
May 18, 2018 | 221.80 | 223.07 | 220.91 | 222.96 | 2,505,881 | +1.53(+0.69%) |
May 17, 2018 | 220.09 | 221.98 | 219.22 | 221.43 | 2,653,909 | +1.13(+0.51%) |
May 16, 2018 | 218.41 | 220.38 | 217.43 | 220.30 | 2,091,430 | +2.02(+0.93%) |
May 15, 2018 | 220.43 | 220.75 | 217.52 | 218.28 | 2,629,044 | -3.10(-1.40%) |
May 14, 2018 | 217.73 | 222.08 | 217.66 | 221.38 | 4,272,172 | +4.21(+1.94%) |
May 11, 2018 | 212.88 | 217.64 | 212.31 | 217.16 | 3,340,946 | +4.16(+1.96%) |
May 10, 2018 | 209.75 | 213.53 | 209.03 | 213.00 | 2,379,783 | +4.10(+1.96%) |
May 09, 2018 | 212.40 | 212.74 | 208.00 | 208.90 | 3,844,911 | -2.57(-1.22%) |
May 08, 2018 | 213.01 | 213.01 | 210.21 | 211.47 | 2,959,741 | -1.59(-0.75%) |
May 07, 2018 | 214.98 | 215.99 | 212.01 | 213.06 | 3,552,586 | -1.93(-0.90%) |
May 04, 2018 | 212.44 | 215.68 | 211.59 | 215.00 | 2,194,318 | +1.59(+0.75%) |
May 03, 2018 | 211.41 | 213.99 | 208.99 | 213.40 | 2,997,103 | +0.63(+0.30%) |
May 02, 2018 | 214.52 | 215.28 | 212.22 | 212.77 | 3,887,015 | -3.09(-1.43%) |