Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 197.61 | 199.88 | 197.28 | 199.70 | 352,871 | +2.31(+1.17%) |
Apr 29, 2019 | 196.91 | 198.20 | 196.10 | 197.39 | 382,534 | -0.76(-0.38%) |
Apr 26, 2019 | 195.92 | 198.20 | 194.30 | 198.15 | 667,044 | +3.19(+1.64%) |
Apr 25, 2019 | 195.57 | 196.00 | 192.89 | 194.96 | 800,334 | +0.76(+0.39%) |
Apr 24, 2019 | 194.34 | 196.47 | 194.00 | 194.20 | 513,689 | +0.11(+0.06%) |
Apr 23, 2019 | 192.97 | 194.87 | 192.89 | 194.09 | 463,530 | -0.21(-0.11%) |
Apr 22, 2019 | 193.46 | 194.64 | 192.61 | 194.30 | 378,128 | -0.38(-0.19%) |
Apr 18, 2019 | 194.81 | 195.73 | 193.42 | 194.68 | 1,066,277 | +2.41(+1.25%) |
Apr 17, 2019 | 197.01 | 197.50 | 189.64 | 192.26 | 1,354,412 | -0.25(-0.13%) |
Apr 16, 2019 | 190.39 | 193.30 | 190.11 | 192.51 | 798,781 | +3.57(+1.89%) |
Apr 15, 2019 | 190.30 | 190.72 | 188.15 | 188.94 | 411,914 | -2.82(-1.47%) |
Apr 12, 2019 | 190.82 | 191.81 | 189.72 | 191.75 | 455,767 | +4.64(+2.48%) |
Apr 11, 2019 | 186.93 | 188.38 | 186.53 | 187.11 | 479,416 | -1.78(-0.94%) |
Apr 10, 2019 | 189.17 | 189.77 | 187.75 | 188.89 | 646,895 | -1.68(-0.88%) |
Apr 09, 2019 | 191.07 | 191.93 | 190.09 | 190.57 | 749,199 | -1.88(-0.98%) |
Apr 08, 2019 | 190.98 | 192.57 | 190.63 | 192.45 | 532,711 | +2.05(+1.08%) |
Apr 05, 2019 | 189.56 | 190.71 | 189.56 | 190.40 | 532,239 | +2.85(+1.52%) |
Apr 04, 2019 | 187.43 | 188.16 | 186.66 | 187.56 | 462,696 | +0.61(+0.32%) |
Apr 03, 2019 | 186.40 | 187.84 | 185.85 | 186.95 | 731,630 | +3.69(+2.01%) |
Apr 02, 2019 | 183.40 | 183.59 | 181.87 | 183.26 | 527,045 | +1.29(+0.71%) |
Apr 01, 2019 | 180.81 | 182.47 | 180.35 | 181.98 | 693,453 | +4.19(+2.36%) |
Mar 29, 2019 | 176.12 | 178.14 | 175.38 | 177.79 | 727,175 | +3.64(+2.09%) |
Mar 28, 2019 | 173.58 | 174.88 | 172.80 | 174.15 | 330,083 | +0.13(+0.08%) |
Mar 27, 2019 | 176.92 | 177.71 | 173.11 | 174.02 | 832,136 | -3.05(-1.72%) |
Mar 26, 2019 | 176.03 | 177.69 | 175.92 | 177.07 | 438,748 | +0.91(+0.51%) |
Mar 25, 2019 | 176.16 | 177.69 | 175.08 | 176.16 | 1,087,169 | -1.34(-0.76%) |
Mar 22, 2019 | 180.92 | 181.42 | 177.22 | 177.51 | 991,073 | -6.25(-3.40%) |
Mar 21, 2019 | 179.59 | 184.80 | 179.58 | 183.76 | 814,639 | +3.04(+1.69%) |
Mar 20, 2019 | 179.54 | 182.18 | 178.11 | 180.71 | 617,856 | +0.31(+0.17%) |
Mar 19, 2019 | 181.14 | 182.04 | 179.06 | 180.40 | 723,053 | +0.16(+0.09%) |
Mar 18, 2019 | 180.13 | 180.99 | 179.05 | 180.24 | 623,552 | -2.05(-1.13%) |
Mar 15, 2019 | 177.40 | 182.43 | 177.37 | 182.29 | 1,528,496 | +9.00(+5.19%) |
Mar 14, 2019 | 173.25 | 174.23 | 172.76 | 173.29 | 554,330 | +0.72(+0.42%) |
Mar 13, 2019 | 173.72 | 173.95 | 172.44 | 172.57 | 442,646 | +0.02(+0.01%) |
Mar 12, 2019 | 172.07 | 173.52 | 170.94 | 172.55 | 538,421 | +1.34(+0.78%) |
Mar 11, 2019 | 168.61 | 172.16 | 168.58 | 171.21 | 645,141 | +2.13(+1.26%) |
Mar 08, 2019 | 166.36 | 169.21 | 165.99 | 169.08 | 439,689 | +1.25(+0.74%) |
Mar 07, 2019 | 170.30 | 170.32 | 167.28 | 167.83 | 685,706 | -3.44(-2.01%) |
Mar 06, 2019 | 174.24 | 174.32 | 171.16 | 171.28 | 528,062 | -3.19(-1.83%) |
Mar 05, 2019 | 174.16 | 175.64 | 174.10 | 174.46 | 273,681 | -1.07(-0.61%) |
Mar 04, 2019 | 175.25 | 176.54 | 173.54 | 175.53 | 590,471 | +0.52(+0.30%) |
Mar 01, 2019 | 174.35 | 175.16 | 173.17 | 175.01 | 412,189 | +2.12(+1.23%) |
Feb 28, 2019 | 173.32 | 173.83 | 172.61 | 172.89 | 336,862 | -1.18(-0.68%) |
Feb 27, 2019 | 175.03 | 175.03 | 172.32 | 174.07 | 410,318 | -1.17(-0.67%) |
Feb 26, 2019 | 175.20 | 176.30 | 174.61 | 175.25 | 698,705 | -1.54(-0.87%) |
Feb 25, 2019 | 177.55 | 178.00 | 176.13 | 176.79 | 779,707 | +1.99(+1.14%) |
Feb 22, 2019 | 174.25 | 175.03 | 173.31 | 174.80 | 524,095 | +2.23(+1.29%) |
Feb 21, 2019 | 171.89 | 173.29 | 171.26 | 172.57 | 753,817 | -1.25(-0.72%) |
Feb 20, 2019 | 171.95 | 174.22 | 171.89 | 173.82 | 635,020 | +1.31(+0.76%) |
Feb 19, 2019 | 171.07 | 173.58 | 171.06 | 172.50 | 952,430 | -1.81(-1.04%) |
Feb 15, 2019 | 174.99 | 175.00 | 173.49 | 174.31 | 871,870 | +0.04(+0.02%) |
Feb 14, 2019 | 173.19 | 174.78 | 172.69 | 174.27 | 1,121,236 | +1.91(+1.11%) |
Feb 13, 2019 | 172.66 | 173.58 | 172.16 | 172.36 | 691,565 | -0.45(-0.26%) |
Feb 12, 2019 | 170.48 | 173.26 | 170.48 | 172.82 | 953,635 | +4.04(+2.39%) |
Feb 11, 2019 | 169.63 | 170.07 | 168.35 | 168.78 | 691,045 | -2.41(-1.41%) |
Feb 08, 2019 | 168.39 | 171.66 | 168.14 | 171.19 | 669,530 | -0.03(-0.02%) |
Feb 07, 2019 | 173.54 | 173.97 | 170.47 | 171.22 | 1,559,629 | -5.45(-3.08%) |
Feb 06, 2019 | 174.01 | 176.84 | 173.98 | 176.66 | 1,644,653 | +4.96(+2.89%) |
Feb 05, 2019 | 170.00 | 172.19 | 169.76 | 171.70 | 688,326 | +1.94(+1.14%) |
Feb 04, 2019 | 168.69 | 169.91 | 168.16 | 169.76 | 574,291 | +1.09(+0.64%) |
Feb 01, 2019 | 167.14 | 168.88 | 166.57 | 168.68 | 840,879 | +3.20(+1.93%) |
Jan 31, 2019 | 165.18 | 166.88 | 164.75 | 165.48 | 594,525 | -2.04(-1.22%) |
Jan 30, 2019 | 165.59 | 167.90 | 164.26 | 167.52 | 727,322 | +2.44(+1.48%) |
Jan 29, 2019 | 164.92 | 165.24 | 162.93 | 165.08 | 1,022,579 | +0.44(+0.26%) |
Jan 28, 2019 | 162.37 | 165.86 | 161.90 | 164.65 | 2,391,655 | -2.37(-1.42%) |
Jan 25, 2019 | 163.76 | 167.19 | 163.21 | 167.02 | 1,430,975 | +7.34(+4.59%) |
Jan 24, 2019 | 158.39 | 160.29 | 158.16 | 159.69 | 1,465,659 | +6.41(+4.18%) |
Jan 23, 2019 | 154.42 | 155.10 | 151.89 | 153.28 | 1,543,104 | +2.48(+1.64%) |
Jan 22, 2019 | 152.12 | 152.22 | 149.35 | 150.80 | 1,024,443 | -3.03(-1.97%) |
Jan 18, 2019 | 150.50 | 155.06 | 150.19 | 153.82 | 1,760,769 | +4.88(+3.28%) |
Jan 17, 2019 | 147.28 | 149.97 | 146.75 | 148.94 | 1,007,989 | +0.24(+0.16%) |
Jan 16, 2019 | 150.49 | 150.69 | 148.61 | 148.70 | 568,665 | -1.84(-1.22%) |
Jan 15, 2019 | 150.25 | 152.11 | 149.64 | 150.54 | 510,546 | +0.51(+0.34%) |
Jan 14, 2019 | 151.37 | 151.60 | 149.62 | 150.03 | 719,471 | -3.15(-2.06%) |
Jan 11, 2019 | 152.69 | 154.46 | 152.09 | 153.18 | 676,511 | -0.56(-0.36%) |
Jan 10, 2019 | 152.49 | 154.15 | 151.75 | 153.74 | 1,087,418 | -0.29(-0.19%) |
Jan 09, 2019 | 153.07 | 154.70 | 152.19 | 154.03 | 824,921 | +6.14(+4.15%) |
Jan 08, 2019 | 149.85 | 150.11 | 147.06 | 147.90 | 562,394 | -1.10(-0.74%) |
Jan 07, 2019 | 147.96 | 150.57 | 147.32 | 148.99 | 1,027,658 | +3.33(+2.28%) |
Jan 04, 2019 | 142.43 | 146.50 | 141.85 | 145.66 | 623,414 | +6.04(+4.33%) |
Jan 03, 2019 | 142.94 | 143.91 | 139.34 | 139.62 | 1,140,829 | -8.15(-5.52%) |
Jan 02, 2019 | 145.86 | 148.67 | 145.45 | 147.77 | 637,273 | +0.64(+0.44%) |
Dec 31, 2018 | 147.53 | 148.46 | 145.55 | 147.13 | 377,073 | +0.50(+0.34%) |
Dec 28, 2018 | 148.94 | 149.09 | 146.32 | 146.63 | 715,540 | +0.66(+0.45%) |
Dec 27, 2018 | 141.66 | 145.99 | 141.41 | 145.97 | 767,682 | +1.39(+0.96%) |
Dec 26, 2018 | 138.50 | 144.66 | 136.62 | 144.58 | 671,080 | +7.48(+5.46%) |
Dec 24, 2018 | 141.00 | 142.28 | 136.91 | 137.10 | 340,053 | -3.25(-2.32%) |
Dec 21, 2018 | 143.49 | 144.26 | 139.93 | 140.35 | 1,909,906 | -4.00(-2.77%) |
Dec 20, 2018 | 147.69 | 148.21 | 143.41 | 144.35 | 2,876,324 | -1.13(-0.78%) |
Dec 19, 2018 | 151.22 | 154.09 | 144.97 | 145.48 | 1,671,866 | -8.22(-5.35%) |
Dec 18, 2018 | 154.28 | 155.74 | 152.94 | 153.71 | 751,198 | +1.87(+1.23%) |
Dec 17, 2018 | 152.22 | 155.24 | 150.91 | 151.84 | 726,097 | -0.41(-0.27%) |
Dec 14, 2018 | 153.55 | 155.22 | 152.05 | 152.24 | 732,463 | -2.89(-1.86%) |
Dec 13, 2018 | 156.02 | 156.57 | 154.78 | 155.14 | 738,464 | -1.07(-0.68%) |
Dec 12, 2018 | 157.27 | 158.21 | 155.75 | 156.21 | 970,676 | +3.55(+2.32%) |
Dec 11, 2018 | 154.88 | 155.86 | 151.71 | 152.66 | 1,560,697 | +0.06(+0.04%) |
Dec 10, 2018 | 152.71 | 154.18 | 150.15 | 152.60 | 968,668 | +1.78(+1.18%) |
Dec 07, 2018 | 155.86 | 156.87 | 150.23 | 150.83 | 1,493,591 | -6.45(-4.10%) |
Dec 06, 2018 | 155.55 | 157.42 | 153.41 | 157.27 | 1,160,612 | -3.11(-1.94%) |
Dec 04, 2018 | 166.01 | 166.69 | 160.14 | 160.38 | 1,719,095 | -7.58(-4.51%) |
Dec 03, 2018 | 164.37 | 168.48 | 163.68 | 167.97 | 2,552,562 | +5.97(+3.68%) |
Nov 30, 2018 | 159.74 | 162.10 | 159.17 | 162.00 | 1,439,437 | -0.16(-0.10%) |
Nov 29, 2018 | 163.12 | 163.80 | 161.63 | 162.16 | 1,142,058 | -2.64(-1.60%) |
Nov 28, 2018 | 160.99 | 164.90 | 158.60 | 164.80 | 648,646 | +6.52(+4.12%) |
Nov 27, 2018 | 157.63 | 158.99 | 156.59 | 158.28 | 575,682 | -0.02(-0.01%) |
Nov 26, 2018 | 156.13 | 158.51 | 155.33 | 158.29 | 1,117,838 | +3.56(+2.30%) |
Nov 23, 2018 | 153.28 | 155.55 | 153.28 | 154.73 | 785,560 | -0.24(-0.15%) |
Nov 21, 2018 | 154.97 | 154.97 | 154.97 | 0 | +2.44(+1.60%) | |
Nov 20, 2018 | 148.47 | 154.19 | 148.04 | 152.53 | 2,248,214 | -2.14(-1.38%) |
Nov 19, 2018 | 159.07 | 159.34 | 154.47 | 154.66 | 1,560,756 | -5.11(-3.20%) |
Nov 16, 2018 | 160.81 | 161.71 | 158.72 | 159.77 | 3,275,515 | -7.37(-4.41%) |
Nov 15, 2018 | 160.21 | 167.15 | 159.74 | 167.14 | 2,144,399 | +3.84(+2.35%) |
Nov 14, 2018 | 164.12 | 165.06 | 162.64 | 163.31 | 1,234,076 | +1.74(+1.08%) |
Nov 13, 2018 | 160.56 | 164.21 | 160.24 | 161.57 | 1,515,836 | +1.79(+1.12%) |
Nov 12, 2018 | 160.85 | 160.99 | 157.94 | 159.78 | 3,054,903 | -6.15(-3.70%) |
Nov 09, 2018 | 163.14 | 166.26 | 162.38 | 165.93 | 1,848,876 | +0.48(+0.29%) |
Nov 08, 2018 | 165.76 | 167.68 | 164.69 | 165.44 | 2,000,556 | -2.30(-1.37%) |
Nov 07, 2018 | 168.53 | 168.78 | 166.48 | 167.74 | 1,099,408 | -0.01(-0.01%) |
Nov 06, 2018 | 164.80 | 167.98 | 164.55 | 167.75 | 1,580,014 | +4.32(+2.64%) |
Nov 05, 2018 | 163.08 | 164.03 | 160.45 | 163.43 | 600,113 | -2.01(-1.22%) |
Nov 02, 2018 | 168.35 | 168.93 | 163.39 | 165.44 | 1,003,026 | -0.69(-0.42%) |
Nov 01, 2018 | 161.70 | 166.45 | 160.39 | 166.13 | 1,430,867 | +3.18(+1.95%) |
Oct 31, 2018 | 161.63 | 163.65 | 160.71 | 162.96 | 773,626 | +3.42(+2.15%) |
Oct 30, 2018 | 157.04 | 160.17 | 156.62 | 159.53 | 1,382,966 | +5.08(+3.29%) |
Oct 29, 2018 | 159.32 | 160.44 | 151.63 | 154.46 | 788,485 | -2.69(-1.71%) |
Oct 26, 2018 | 155.43 | 159.93 | 153.41 | 157.14 | 926,447 | -2.68(-1.67%) |
Oct 25, 2018 | 156.14 | 161.00 | 154.76 | 159.82 | 1,129,367 | +10.29(+6.88%) |
Oct 24, 2018 | 158.17 | 158.55 | 149.33 | 149.53 | 2,054,828 | -13.98(-8.55%) |
Oct 23, 2018 | 158.39 | 164.90 | 158.13 | 163.51 | 1,333,525 | -3.19(-1.92%) |
Oct 22, 2018 | 166.83 | 167.36 | 164.75 | 166.71 | 548,534 | +0.54(+0.32%) |
Oct 19, 2018 | 166.58 | 168.51 | 164.23 | 166.17 | 783,128 | -0.64(-0.39%) |
Oct 18, 2018 | 172.43 | 172.83 | 166.25 | 166.81 | 896,572 | -8.10(-4.63%) |
Oct 17, 2018 | 177.34 | 178.92 | 173.31 | 174.92 | 1,808,143 | +3.11(+1.81%) |
Oct 16, 2018 | 168.65 | 172.30 | 168.08 | 171.81 | 870,975 | +7.91(+4.83%) |
Oct 15, 2018 | 163.96 | 165.56 | 163.40 | 163.89 | 711,397 | -0.88(-0.53%) |
Oct 12, 2018 | 165.89 | 166.72 | 162.00 | 164.77 | 958,284 | +2.36(+1.45%) |
Oct 11, 2018 | 166.48 | 170.35 | 160.34 | 162.41 | 1,761,314 | -0.13(-0.08%) |
Oct 10, 2018 | 165.08 | 166.89 | 162.47 | 162.54 | 1,603,391 | -10.43(-6.03%) |
Oct 09, 2018 | 170.82 | 173.92 | 170.55 | 172.97 | 630,437 | +1.20(+0.70%) |
Oct 08, 2018 | 171.12 | 172.90 | 169.89 | 171.77 | 638,699 | -2.00(-1.15%) |
Oct 05, 2018 | 175.76 | 176.78 | 171.68 | 173.76 | 730,983 | -3.47(-1.96%) |
Oct 04, 2018 | 180.52 | 180.65 | 174.81 | 177.23 | 645,616 | -4.11(-2.27%) |
Oct 03, 2018 | 180.82 | 181.85 | 179.58 | 181.34 | 874,300 | +1.56(+0.87%) |
Oct 02, 2018 | 178.00 | 181.85 | 178.00 | 179.78 | 445,339 | +0.08(+0.04%) |
Oct 01, 2018 | 180.46 | 182.02 | 179.17 | 179.71 | 547,659 | +1.95(+1.10%) |
Sep 28, 2018 | 175.41 | 178.00 | 175.34 | 177.76 | 644,885 | -0.68(-0.38%) |
Sep 27, 2018 | 177.85 | 179.48 | 177.50 | 178.44 | 315,912 | -0.06(-0.03%) |
Sep 26, 2018 | 176.61 | 180.86 | 176.41 | 178.50 | 741,431 | -1.33(-0.74%) |
Sep 25, 2018 | 181.64 | 181.85 | 178.84 | 179.83 | 545,630 | -1.19(-0.66%) |
Sep 24, 2018 | 180.35 | 181.13 | 179.10 | 181.02 | 538,762 | +2.87(+1.61%) |
Sep 21, 2018 | 179.10 | 179.73 | 177.71 | 178.15 | 1,181,038 | -2.89(-1.60%) |
Sep 20, 2018 | 180.76 | 181.58 | 179.48 | 181.04 | 593,511 | +2.31(+1.29%) |
Sep 19, 2018 | 176.50 | 178.95 | 176.12 | 178.74 | 1,114,633 | +2.34(+1.33%) |
Sep 18, 2018 | 174.63 | 177.37 | 174.63 | 176.39 | 726,598 | +3.29(+1.90%) |
Sep 17, 2018 | 174.01 | 174.94 | 172.78 | 173.10 | 608,135 | -1.19(-0.68%) |
Sep 14, 2018 | 173.43 | 174.92 | 172.32 | 174.29 | 1,158,509 | +2.22(+1.29%) |
Sep 13, 2018 | 172.36 | 174.56 | 171.27 | 172.07 | 2,585,963 | +6.27(+3.78%) |
Sep 12, 2018 | 167.70 | 167.80 | 163.27 | 165.80 | 3,273,274 | -7.56(-4.36%) |
Sep 11, 2018 | 172.50 | 173.81 | 171.39 | 173.37 | 645,714 | -2.17(-1.24%) |
Sep 10, 2018 | 177.39 | 177.47 | 174.51 | 175.54 | 1,061,709 | +4.54(+2.65%) |
Sep 07, 2018 | 171.31 | 174.37 | 170.44 | 171.00 | 940,938 | -3.38(-1.94%) |
Sep 06, 2018 | 181.11 | 181.65 | 173.42 | 174.39 | 2,221,395 | -10.09(-5.47%) |
Sep 05, 2018 | 187.01 | 187.34 | 183.60 | 184.47 | 670,236 | -4.12(-2.19%) |
Sep 04, 2018 | 188.19 | 188.99 | 186.56 | 188.60 | 732,492 | -5.27(-2.72%) |
Aug 31, 2018 | 193.86 | 193.86 | 193.86 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 194.17 | 195.56 | 193.56 | 194.00 | 373,176 | -1.53(-0.78%) |
Aug 29, 2018 | 194.36 | 196.25 | 194.30 | 195.54 | 424,698 | +0.12(+0.06%) |
Aug 28, 2018 | 196.29 | 196.71 | 193.76 | 195.41 | 462,804 | -1.80(-0.91%) |
Aug 27, 2018 | 194.91 | 197.81 | 194.27 | 197.21 | 577,708 | +5.30(+2.76%) |
Aug 24, 2018 | 190.69 | 192.09 | 190.53 | 191.91 | 319,322 | +3.25(+1.72%) |
Aug 23, 2018 | 190.82 | 191.19 | 188.48 | 188.65 | 396,244 | -1.20(-0.63%) |
Aug 22, 2018 | 189.22 | 190.18 | 188.34 | 189.85 | 408,145 | +0.30(+0.16%) |
Aug 21, 2018 | 188.91 | 190.61 | 188.61 | 189.55 | 739,388 | +0.94(+0.50%) |
Aug 20, 2018 | 187.98 | 189.04 | 186.74 | 188.61 | 569,368 | +2.00(+1.07%) |
Aug 17, 2018 | 184.12 | 186.88 | 183.32 | 186.60 | 773,080 | -0.46(-0.25%) |
Aug 16, 2018 | 187.45 | 188.71 | 186.51 | 187.06 | 1,322,764 | +0.68(+0.37%) |
Aug 15, 2018 | 190.29 | 190.60 | 185.14 | 186.38 | 1,355,346 | -8.01(-4.12%) |
Aug 14, 2018 | 195.84 | 196.02 | 193.75 | 194.39 | 432,407 | +0.86(+0.44%) |
Aug 13, 2018 | 193.73 | 194.80 | 193.34 | 193.53 | 967,172 | +0.77(+0.40%) |
Aug 10, 2018 | 193.57 | 194.38 | 191.59 | 192.77 | 900,534 | -4.99(-2.52%) |
Aug 09, 2018 | 201.59 | 201.75 | 197.62 | 197.76 | 1,075,430 | -3.62(-1.80%) |
Aug 08, 2018 | 201.99 | 202.67 | 201.28 | 201.38 | 520,229 | -0.53(-0.26%) |
Aug 07, 2018 | 202.83 | 203.27 | 201.35 | 201.91 | 568,605 | -0.01(-0.00%) |
Aug 06, 2018 | 201.37 | 202.10 | 200.79 | 201.92 | 529,949 | -1.14(-0.56%) |
Aug 03, 2018 | 202.38 | 203.20 | 200.76 | 203.06 | 482,421 | -0.98(-0.48%) |
Aug 02, 2018 | 201.07 | 204.33 | 200.62 | 204.04 | 649,281 | +1.81(+0.89%) |
Aug 01, 2018 | 202.33 | 203.62 | 201.13 | 202.24 | 848,824 | -0.09(-0.04%) |
Jul 31, 2018 | 203.41 | 204.50 | 202.29 | 202.32 | 1,229,324 | -0.47(-0.23%) |
Jul 30, 2018 | 204.62 | 204.78 | 201.96 | 202.80 | 732,587 | +1.13(+0.56%) |
Jul 27, 2018 | 205.03 | 205.64 | 200.84 | 201.66 | 973,621 | -3.17(-1.55%) |
Jul 26, 2018 | 204.28 | 205.01 | 202.54 | 204.83 | 1,598,186 | -2.19(-1.06%) |
Jul 25, 2018 | 203.95 | 207.12 | 203.16 | 207.02 | 2,400,675 | +4.98(+2.47%) |
Jul 24, 2018 | 207.49 | 207.87 | 201.53 | 202.04 | 971,501 | -6.69(-3.21%) |
Jul 23, 2018 | 207.59 | 209.57 | 205.16 | 208.73 | 984,203 | +0.92(+0.44%) |
Jul 20, 2018 | 204.89 | 209.38 | 204.89 | 207.82 | 1,458,429 | +4.30(+2.11%) |
Jul 19, 2018 | 203.98 | 204.88 | 202.94 | 203.51 | 891,624 | -2.50(-1.21%) |
Jul 18, 2018 | 201.46 | 206.56 | 201.14 | 206.01 | 3,823,856 | +12.82(+6.64%) |
Jul 17, 2018 | 188.91 | 193.70 | 188.51 | 193.19 | 1,463,798 | +4.03(+2.13%) |
Jul 16, 2018 | 188.96 | 190.17 | 188.49 | 189.16 | 1,220,156 | +0.84(+0.45%) |
Jul 13, 2018 | 189.39 | 189.39 | 187.74 | 188.32 | 447,643 | -0.13(-0.07%) |
Jul 12, 2018 | 186.06 | 188.49 | 185.56 | 188.45 | 661,286 | +5.43(+2.96%) |
Jul 11, 2018 | 185.97 | 186.72 | 182.78 | 183.03 | 891,113 | -5.52(-2.93%) |
Jul 10, 2018 | 189.53 | 189.74 | 187.72 | 188.55 | 1,033,654 | +0.30(+0.16%) |
Jul 09, 2018 | 189.07 | 189.30 | 186.67 | 188.25 | 1,314,342 | +1.69(+0.91%) |
Jul 06, 2018 | 183.59 | 187.05 | 183.57 | 186.55 | 402,273 | +1.26(+0.68%) |
Jul 05, 2018 | 185.00 | 185.94 | 183.91 | 185.30 | 572,145 | +4.27(+2.36%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | -3.57(-1.94%) | |
Jul 02, 2018 | 183.06 | 184.71 | 179.45 | 184.60 | 2,076,498 | -2.57(-1.37%) |
Jun 29, 2018 | 187.22 | 188.65 | 186.82 | 187.17 | 945,878 | +4.15(+2.27%) |
Jun 28, 2018 | 180.29 | 183.09 | 179.67 | 183.02 | 938,685 | -0.30(-0.17%) |
Jun 27, 2018 | 188.84 | 189.46 | 183.16 | 183.32 | 701,249 | -3.85(-2.06%) |
Jun 26, 2018 | 187.88 | 188.42 | 186.49 | 187.17 | 1,170,323 | +1.25(+0.67%) |
Jun 25, 2018 | 190.37 | 190.50 | 185.10 | 185.92 | 1,121,134 | -9.19(-4.71%) |
Jun 22, 2018 | 195.73 | 196.29 | 192.96 | 195.11 | 773,074 | +2.01(+1.04%) |
Jun 21, 2018 | 195.56 | 195.66 | 192.60 | 193.10 | 944,923 | -1.19(-0.61%) |
Jun 20, 2018 | 194.37 | 195.29 | 193.27 | 194.29 | 573,610 | -0.64(-0.33%) |
Jun 19, 2018 | 192.64 | 195.18 | 190.77 | 194.93 | 792,579 | -4.65(-2.33%) |
Jun 18, 2018 | 198.39 | 199.76 | 197.17 | 199.58 | 637,871 | -3.52(-1.73%) |
Jun 15, 2018 | 203.74 | 204.11 | 203.10 | 868,907 | -1.01(-0.50%) | |
Jun 14, 2018 | 203.35 | 205.07 | 202.90 | 204.11 | 751,788 | +2.02(+1.00%) |
Jun 13, 2018 | 201.68 | 203.75 | 201.01 | 202.09 | 1,056,574 | +4.17(+2.11%) |
Jun 12, 2018 | 197.29 | 198.69 | 196.02 | 197.92 | 384,879 | -0.49(-0.25%) |
Jun 11, 2018 | 198.31 | 199.26 | 197.81 | 198.41 | 558,576 | +2.28(+1.16%) |
Jun 08, 2018 | 196.08 | 196.92 | 194.09 | 196.13 | 885,781 | -0.10(-0.05%) |
Jun 07, 2018 | 199.53 | 199.80 | 194.68 | 196.24 | 976,744 | -5.72(-2.83%) |
Jun 06, 2018 | 202.14 | 201.96 | 602,772 | +4.06(+2.05%) | ||
Jun 05, 2018 | 197.25 | 198.39 | 196.15 | 197.90 | 646,247 | +5.10(+2.65%) |
Jun 04, 2018 | 192.45 | 193.01 | 191.30 | 192.79 | 466,770 | +1.66(+0.87%) |
Jun 01, 2018 | 189.46 | 191.21 | 187.96 | 191.13 | 547,934 | +5.21(+2.80%) |
May 31, 2018 | 187.55 | 188.01 | 184.18 | 185.92 | 831,023 | -0.43(-0.23%) |
May 30, 2018 | 186.25 | 187.81 | 185.41 | 186.35 | 616,888 | +1.42(+0.77%) |
May 29, 2018 | 185.32 | 187.75 | 183.85 | 184.93 | 691,709 | -5.20(-2.73%) |
May 25, 2018 | 190.13 | 190.13 | 190.13 | 0 | +0.25(+0.13%) | |
May 24, 2018 | 189.43 | 190.11 | 187.79 | 189.87 | 344,109 | +0.60(+0.31%) |
May 23, 2018 | 187.31 | 189.28 | 186.87 | 189.28 | 760,803 | -2.21(-1.16%) |
May 22, 2018 | 191.91 | 192.52 | 190.55 | 191.49 | 490,352 | +0.03(+0.01%) |
May 21, 2018 | 191.28 | 191.82 | 189.95 | 191.46 | 1,151,858 | +4.89(+2.62%) |
May 18, 2018 | 189.84 | 190.17 | 185.95 | 186.57 | 1,059,913 | -4.76(-2.49%) |
May 17, 2018 | 192.39 | 193.02 | 190.24 | 191.34 | 554,651 | -0.47(-0.25%) |
May 16, 2018 | 190.00 | 191.90 | 189.86 | 191.81 | 519,262 | +2.79(+1.48%) |
May 15, 2018 | 190.12 | 190.28 | 186.86 | 189.02 | 602,537 | -1.90(-1.00%) |
May 14, 2018 | 190.43 | 192.56 | 190.32 | 190.92 | 430,306 | +2.97(+1.58%) |
May 11, 2018 | 188.97 | 189.66 | 187.47 | 187.95 | 428,377 | -2.15(-1.13%) |
May 10, 2018 | 188.45 | 190.15 | 188.14 | 190.10 | 438,285 | +2.95(+1.58%) |
May 09, 2018 | 184.24 | 187.28 | 184.02 | 187.15 | 548,121 | +3.86(+2.10%) |
May 08, 2018 | 182.23 | 183.77 | 181.66 | 183.29 | 892,541 | -0.96(-0.52%) |
May 07, 2018 | 184.21 | 184.88 | 183.43 | 184.25 | 603,260 | -0.60(-0.32%) |
May 04, 2018 | 180.81 | 185.59 | 180.33 | 184.84 | 833,882 | +2.61(+1.43%) |
May 03, 2018 | 182.02 | 183.23 | 179.59 | 182.23 | 1,679,797 | +2.28(+1.27%) |
May 02, 2018 | 180.78 | 181.70 | 179.60 | 179.96 | 538,888 | -1.04(-0.57%) |