Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 240.88 | 241.16 | 240.09 | 240.79 | 2,402,648 | +0.63(+0.26%) |
Jun 27, 2019 | 240.43 | 240.85 | 239.57 | 240.16 | 2,196,730 | -0.06(-0.03%) |
Jun 26, 2019 | 241.04 | 241.37 | 240.21 | 240.22 | 2,364,075 | -0.04(-0.01%) |
Jun 25, 2019 | 242.19 | 242.20 | 240.14 | 240.26 | 7,986,399 | -1.73(-0.71%) |
Jun 24, 2019 | 242.13 | 242.66 | 241.93 | 241.99 | 1,825,660 | +0.06(+0.03%) |
Jun 21, 2019 | 242.10 | 243.61 | 241.75 | 241.93 | 4,909,519 | -0.31(-0.13%) |
Jun 20, 2019 | 242.21 | 242.62 | 240.27 | 242.24 | 3,837,615 | +2.28(+0.95%) |
Jun 19, 2019 | 239.81 | 240.55 | 239.12 | 239.96 | 4,331,733 | +0.21(+0.09%) |
Jun 18, 2019 | 237.85 | 240.18 | 237.59 | 239.75 | 6,801,503 | +3.30(+1.39%) |
Jun 17, 2019 | 236.42 | 236.91 | 235.81 | 236.45 | 1,459,157 | +0.15(+0.07%) |
Jun 14, 2019 | 236.06 | 236.86 | 235.32 | 236.30 | 2,502,107 | -0.04(-0.02%) |
Jun 13, 2019 | 236.15 | 236.63 | 235.27 | 236.34 | 2,082,988 | +1.00(+0.43%) |
Jun 12, 2019 | 235.66 | 236.07 | 234.93 | 235.34 | 1,909,145 | -0.39(-0.17%) |
Jun 11, 2019 | 237.34 | 237.53 | 232.18 | 235.73 | 3,089,635 | -0.10(-0.04%) |
Jun 10, 2019 | 236.63 | 237.19 | 235.78 | 235.83 | 3,868,752 | +0.67(+0.28%) |
Jun 07, 2019 | 233.54 | 235.95 | 233.49 | 235.16 | 3,458,284 | +2.29(+0.98%) |
Jun 06, 2019 | 231.43 | 233.44 | 230.90 | 232.88 | 3,094,247 | +1.80(+0.78%) |
Jun 05, 2019 | 230.62 | 231.14 | 229.58 | 231.08 | 3,090,256 | +1.88(+0.82%) |
Jun 04, 2019 | 226.56 | 229.24 | 226.36 | 229.20 | 4,200,166 | +4.65(+2.07%) |
Jun 03, 2019 | 224.40 | 225.55 | 223.22 | 224.54 | 6,060,686 | +0.25(+0.11%) |
May 31, 2019 | 225.35 | 225.96 | 224.29 | 224.29 | 5,412,802 | -3.30(-1.45%) |
May 30, 2019 | 227.51 | 228.01 | 226.64 | 227.59 | 3,809,254 | +0.54(+0.24%) |
May 29, 2019 | 227.78 | 227.96 | 225.43 | 227.05 | 5,743,488 | -1.99(-0.87%) |
May 28, 2019 | 231.43 | 232.41 | 229.03 | 229.03 | 5,068,578 | -2.35(-1.02%) |
May 24, 2019 | 231.51 | 231.94 | 230.44 | 231.38 | 2,445,887 | +1.16(+0.51%) |
May 23, 2019 | 230.72 | 230.73 | 228.86 | 230.22 | 4,792,755 | -2.55(-1.09%) |
May 22, 2019 | 233.05 | 233.91 | 232.65 | 232.77 | 3,256,530 | -1.06(-0.45%) |
May 21, 2019 | 233.31 | 233.92 | 232.84 | 233.82 | 2,627,728 | +1.90(+0.82%) |
May 20, 2019 | 231.51 | 232.59 | 230.86 | 231.93 | 2,890,998 | -0.70(-0.30%) |
May 17, 2019 | 231.65 | 234.39 | 231.51 | 232.62 | 4,042,614 | -0.97(-0.42%) |
May 16, 2019 | 232.55 | 234.42 | 232.41 | 233.59 | 4,315,102 | +2.02(+0.87%) |
May 15, 2019 | 229.10 | 232.22 | 228.71 | 231.58 | 4,604,138 | +1.00(+0.43%) |
May 14, 2019 | 229.30 | 231.85 | 229.16 | 230.57 | 4,775,761 | +2.11(+0.92%) |
May 13, 2019 | 229.55 | 230.48 | 227.67 | 228.47 | 7,017,670 | -5.81(-2.48%) |
May 10, 2019 | 232.17 | 234.84 | 229.88 | 234.28 | 6,053,234 | +1.33(+0.57%) |
May 09, 2019 | 232.31 | 233.53 | 230.18 | 232.95 | 7,957,313 | -1.10(-0.47%) |
May 08, 2019 | 233.82 | 235.35 | 233.28 | 234.04 | 4,564,035 | +0.13(+0.05%) |
May 07, 2019 | 236.14 | 236.60 | 232.38 | 233.92 | 7,497,216 | -4.28(-1.80%) |
May 06, 2019 | 234.67 | 238.59 | 234.42 | 238.20 | 3,640,920 | -0.63(-0.26%) |
May 03, 2019 | 238.25 | 239.08 | 237.60 | 238.83 | 2,398,062 | +1.88(+0.79%) |
May 02, 2019 | 237.74 | 238.36 | 235.87 | 236.95 | 4,060,486 | -1.14(-0.48%) |
May 01, 2019 | 240.18 | 240.49 | 238.08 | 238.09 | 3,218,265 | -1.48(-0.62%) |
Apr 30, 2019 | 239.77 | 239.81 | 238.05 | 239.57 | 2,505,227 | +0.32(+0.13%) |
Apr 29, 2019 | 239.15 | 239.68 | 238.93 | 239.25 | 1,687,645 | +0.09(+0.04%) |
Apr 26, 2019 | 238.34 | 239.16 | 237.83 | 239.16 | 2,089,414 | +0.73(+0.31%) |
Apr 25, 2019 | 238.01 | 239.08 | 237.04 | 238.44 | 2,588,662 | -1.25(-0.52%) |
Apr 24, 2019 | 240.10 | 240.39 | 239.52 | 239.69 | 2,105,625 | -0.51(-0.21%) |
Apr 23, 2019 | 239.26 | 240.53 | 238.91 | 240.19 | 3,766,420 | +1.27(+0.53%) |
Apr 22, 2019 | 238.50 | 239.25 | 238.35 | 238.92 | 1,777,011 | -0.44(-0.18%) |
Apr 18, 2019 | 238.84 | 239.70 | 238.28 | 239.36 | 3,848,770 | +1.07(+0.45%) |
Apr 17, 2019 | 238.81 | 238.89 | 237.74 | 238.29 | 3,189,374 | +0.00(+0.00%) |
Apr 16, 2019 | 238.97 | 239.00 | 237.75 | 238.29 | 2,815,032 | +0.65(+0.27%) |
Apr 15, 2019 | 237.83 | 237.99 | 237.05 | 237.64 | 2,431,452 | -0.23(-0.10%) |
Apr 12, 2019 | 237.70 | 238.16 | 236.99 | 237.88 | 3,769,033 | +2.40(+1.02%) |
Apr 11, 2019 | 235.94 | 236.24 | 234.73 | 235.47 | 3,032,137 | -0.18(-0.08%) |
Apr 10, 2019 | 235.92 | 236.08 | 235.11 | 235.65 | 3,999,338 | +0.08(+0.03%) |
Apr 09, 2019 | 236.12 | 236.14 | 235.07 | 235.57 | 4,619,776 | -1.45(-0.61%) |
Apr 08, 2019 | 236.76 | 237.28 | 236.35 | 237.02 | 3,587,469 | -0.94(-0.39%) |
Apr 05, 2019 | 238.32 | 238.57 | 237.46 | 237.96 | 3,455,428 | +0.34(+0.14%) |
Apr 04, 2019 | 236.28 | 237.76 | 236.11 | 237.62 | 4,878,437 | +1.60(+0.68%) |
Apr 03, 2019 | 236.54 | 236.66 | 235.31 | 236.01 | 3,624,046 | +0.28(+0.12%) |
Apr 02, 2019 | 236.01 | 236.08 | 235.19 | 235.73 | 2,572,058 | -0.63(-0.27%) |
Apr 01, 2019 | 235.32 | 236.61 | 234.73 | 236.37 | 6,711,430 | +2.94(+1.26%) |
Mar 29, 2019 | 232.93 | 233.62 | 232.02 | 233.43 | 4,724,391 | +1.85(+0.80%) |
Mar 28, 2019 | 231.44 | 231.76 | 230.24 | 231.58 | 2,701,192 | +0.87(+0.38%) |
Mar 27, 2019 | 231.18 | 231.90 | 228.90 | 230.71 | 3,509,745 | -0.31(-0.14%) |
Mar 26, 2019 | 231.55 | 232.26 | 229.98 | 231.02 | 3,639,681 | +1.25(+0.54%) |
Mar 25, 2019 | 229.43 | 230.51 | 228.42 | 229.77 | 5,530,821 | +0.10(+0.04%) |
Mar 22, 2019 | 232.34 | 232.99 | 229.59 | 229.67 | 6,911,966 | -4.16(-1.78%) |
Mar 21, 2019 | 230.95 | 234.19 | 230.92 | 233.83 | 4,215,451 | +2.06(+0.89%) |
Mar 20, 2019 | 232.82 | 233.46 | 231.10 | 231.77 | 4,864,099 | -1.43(-0.61%) |
Mar 19, 2019 | 234.31 | 235.08 | 232.41 | 233.20 | 5,285,172 | -0.10(-0.04%) |
Mar 18, 2019 | 232.36 | 233.42 | 232.15 | 233.30 | 3,092,707 | +0.59(+0.25%) |
Mar 15, 2019 | 232.03 | 233.45 | 230.91 | 232.72 | 4,690,310 | +1.21(+0.52%) |
Mar 14, 2019 | 231.32 | 231.86 | 230.68 | 231.50 | 3,793,386 | +0.17(+0.07%) |
Mar 13, 2019 | 230.88 | 231.98 | 230.13 | 231.33 | 5,865,214 | +1.34(+0.58%) |
Mar 12, 2019 | 230.34 | 230.99 | 229.61 | 230.00 | 7,308,908 | -0.81(-0.35%) |
Mar 11, 2019 | 227.29 | 230.87 | 226.94 | 230.80 | 6,084,224 | +1.84(+0.80%) |
Mar 08, 2019 | 227.32 | 229.13 | 227.19 | 228.96 | 6,113,860 | -0.09(-0.04%) |
Mar 07, 2019 | 230.48 | 230.56 | 227.97 | 229.05 | 4,565,304 | -1.85(-0.80%) |
Mar 06, 2019 | 232.13 | 232.32 | 230.53 | 230.90 | 3,579,884 | -1.19(-0.51%) |
Mar 05, 2019 | 232.12 | 232.69 | 231.37 | 232.09 | 2,343,162 | -0.08(-0.03%) |
Mar 04, 2019 | 235.06 | 235.23 | 230.30 | 232.17 | 5,357,445 | -1.92(-0.82%) |
Mar 01, 2019 | 234.75 | 235.10 | 233.03 | 234.09 | 4,090,406 | +1.03(+0.44%) |
Feb 28, 2019 | 233.59 | 234.05 | 232.87 | 233.07 | 3,068,553 | -0.53(-0.23%) |
Feb 27, 2019 | 233.55 | 234.09 | 232.61 | 233.60 | 3,087,668 | -0.60(-0.26%) |
Feb 26, 2019 | 233.68 | 235.06 | 233.36 | 234.20 | 3,422,767 | -0.31(-0.13%) |
Feb 25, 2019 | 235.38 | 235.84 | 234.39 | 234.52 | 3,978,069 | +0.65(+0.28%) |
Feb 22, 2019 | 233.05 | 234.09 | 232.83 | 233.87 | 4,381,425 | +1.47(+0.63%) |
Feb 21, 2019 | 232.76 | 233.03 | 231.47 | 232.40 | 3,549,645 | -0.87(-0.37%) |
Feb 20, 2019 | 232.66 | 233.50 | 232.21 | 233.27 | 2,727,029 | +0.62(+0.27%) |
Feb 19, 2019 | 231.88 | 233.25 | 231.88 | 232.65 | 3,046,919 | +0.14(+0.06%) |
Feb 15, 2019 | 230.27 | 232.53 | 230.25 | 232.50 | 5,285,300 | +3.76(+1.65%) |
Feb 14, 2019 | 228.18 | 229.64 | 227.36 | 228.74 | 4,249,735 | -0.57(-0.25%) |
Feb 13, 2019 | 229.07 | 229.99 | 228.70 | 229.31 | 3,242,344 | +1.14(+0.50%) |
Feb 12, 2019 | 226.55 | 228.49 | 226.51 | 228.17 | 3,429,797 | +3.22(+1.43%) |
Feb 11, 2019 | 226.01 | 226.19 | 224.43 | 224.96 | 2,981,709 | -0.34(-0.15%) |
Feb 08, 2019 | 224.57 | 225.34 | 223.33 | 225.30 | 3,282,618 | -0.52(-0.23%) |
Feb 07, 2019 | 226.26 | 227.11 | 224.26 | 225.82 | 4,330,532 | -1.77(-0.78%) |
Feb 06, 2019 | 227.37 | 228.01 | 226.85 | 227.58 | 2,133,723 | -0.08(-0.04%) |
Feb 05, 2019 | 227.12 | 227.88 | 226.63 | 227.66 | 3,438,060 | +1.47(+0.65%) |
Feb 04, 2019 | 224.50 | 226.22 | 223.82 | 226.19 | 2,870,373 | +1.65(+0.73%) |
Feb 01, 2019 | 224.71 | 225.77 | 223.89 | 224.54 | 4,430,034 | +0.32(+0.14%) |
Jan 31, 2019 | 223.17 | 224.50 | 222.62 | 224.22 | 6,293,064 | -0.05(-0.02%) |
Jan 30, 2019 | 222.69 | 225.01 | 222.12 | 224.27 | 6,333,048 | +4.01(+1.82%) |
Jan 29, 2019 | 219.94 | 221.11 | 219.59 | 220.27 | 2,692,615 | +0.55(+0.25%) |
Jan 28, 2019 | 219.39 | 219.84 | 217.96 | 219.72 | 3,965,572 | -2.05(-0.93%) |
Jan 25, 2019 | 221.77 | 222.81 | 221.14 | 221.77 | 4,585,313 | +1.72(+0.78%) |
Jan 24, 2019 | 220.05 | 220.71 | 218.85 | 220.05 | 3,164,731 | -0.22(-0.10%) |
Jan 23, 2019 | 220.66 | 221.35 | 217.82 | 220.28 | 4,825,481 | +1.54(+0.70%) |
Jan 22, 2019 | 219.94 | 220.29 | 217.25 | 218.73 | 5,812,978 | -2.73(-1.23%) |
Jan 18, 2019 | 220.21 | 221.78 | 219.19 | 221.47 | 6,016,069 | +3.07(+1.41%) |
Jan 17, 2019 | 216.10 | 219.30 | 215.93 | 218.40 | 4,572,811 | +1.74(+0.80%) |
Jan 16, 2019 | 216.20 | 217.59 | 216.02 | 216.66 | 4,148,395 | +1.09(+0.51%) |
Jan 15, 2019 | 214.04 | 215.92 | 214.00 | 215.57 | 4,394,238 | +1.52(+0.71%) |
Jan 14, 2019 | 213.14 | 214.68 | 212.88 | 214.04 | 2,598,934 | -0.84(-0.39%) |
Jan 11, 2019 | 213.98 | 214.94 | 213.17 | 214.89 | 2,285,307 | -0.11(-0.05%) |
Jan 10, 2019 | 212.88 | 215.14 | 212.34 | 214.99 | 3,397,564 | +0.97(+0.45%) |
Jan 09, 2019 | 214.04 | 214.89 | 213.01 | 214.03 | 5,436,424 | +0.90(+0.42%) |
Jan 08, 2019 | 213.15 | 213.79 | 211.22 | 213.13 | 5,398,899 | +2.29(+1.09%) |
Jan 07, 2019 | 210.37 | 212.20 | 208.68 | 210.84 | 5,691,382 | +0.97(+0.46%) |
Jan 04, 2019 | 206.04 | 210.68 | 205.79 | 209.87 | 8,197,836 | +6.77(+3.33%) |
Jan 03, 2019 | 207.16 | 207.31 | 202.78 | 203.10 | 8,184,658 | -5.95(-2.85%) |
Jan 02, 2019 | 205.38 | 209.62 | 205.27 | 209.05 | 5,912,821 | +0.14(+0.07%) |
Dec 31, 2018 | 208.12 | 208.96 | 206.98 | 208.90 | 5,670,401 | +2.44(+1.18%) |
Dec 28, 2018 | 208.46 | 209.45 | 205.74 | 206.47 | 8,112,326 | -0.70(-0.34%) |
Dec 27, 2018 | 202.04 | 207.26 | 199.34 | 207.16 | 8,868,193 | +2.28(+1.11%) |
Dec 26, 2018 | 196.35 | 204.91 | 194.36 | 204.88 | 10,883,794 | +9.50(+4.86%) |
Dec 24, 2018 | 199.32 | 200.04 | 195.18 | 195.38 | 7,840,840 | -5.37(-2.67%) |
Dec 21, 2018 | 205.15 | 208.25 | 200.53 | 200.74 | 11,433,903 | -3.75(-1.83%) |
Dec 20, 2018 | 207.80 | 208.49 | 202.76 | 204.49 | 13,324,243 | -4.19(-2.01%) |
Dec 19, 2018 | 212.23 | 215.49 | 207.33 | 208.68 | 10,666,837 | -3.38(-1.59%) |
Dec 18, 2018 | 213.02 | 214.25 | 210.55 | 212.06 | 5,981,917 | +0.83(+0.39%) |
Dec 17, 2018 | 214.45 | 215.67 | 209.99 | 211.23 | 7,867,126 | -4.46(-2.07%) |
Dec 14, 2018 | 218.04 | 218.73 | 215.15 | 215.68 | 7,377,556 | -4.33(-1.97%) |
Dec 13, 2018 | 220.15 | 221.44 | 219.03 | 220.02 | 4,975,178 | +0.35(+0.16%) |
Dec 12, 2018 | 221.02 | 222.24 | 219.46 | 219.67 | 4,176,750 | +1.47(+0.68%) |
Dec 11, 2018 | 221.96 | 222.01 | 216.79 | 218.19 | 6,316,299 | -0.43(-0.20%) |
Dec 10, 2018 | 217.94 | 219.32 | 213.75 | 218.62 | 6,737,254 | +0.36(+0.16%) |
Dec 07, 2018 | 223.05 | 224.61 | 217.35 | 218.27 | 6,675,182 | -4.83(-2.17%) |
Dec 06, 2018 | 220.10 | 223.23 | 216.94 | 223.10 | 9,209,211 | -0.90(-0.40%) |
Dec 04, 2018 | 230.18 | 230.53 | 223.69 | 224.00 | 6,018,365 | -7.15(-3.09%) |
Dec 03, 2018 | 232.44 | 232.55 | 229.62 | 231.15 | 10,652,619 | +2.88(+1.26%) |
Nov 30, 2018 | 226.12 | 228.57 | 225.88 | 228.27 | 3,348,672 | +1.72(+0.76%) |
Nov 29, 2018 | 226.57 | 227.79 | 225.33 | 226.56 | 3,884,363 | -0.22(-0.10%) |
Nov 28, 2018 | 222.56 | 226.78 | 222.09 | 226.78 | 5,740,407 | +5.66(+2.56%) |
Nov 27, 2018 | 219.04 | 221.14 | 218.11 | 221.12 | 3,279,000 | +0.99(+0.45%) |
Nov 26, 2018 | 218.77 | 220.43 | 218.60 | 220.12 | 3,844,419 | +3.20(+1.47%) |
Nov 23, 2018 | 217.32 | 218.02 | 216.84 | 216.93 | 2,158,050 | -1.64(-0.75%) |
Nov 21, 2018 | 218.57 | 218.57 | 218.57 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.10 | 220.61 | 217.57 | 218.44 | 8,214,058 | -4.79(-2.15%) |
Nov 19, 2018 | 226.57 | 226.73 | 222.31 | 223.22 | 4,752,220 | -3.74(-1.65%) |
Nov 16, 2018 | 224.95 | 227.78 | 224.55 | 226.97 | 5,069,852 | +1.28(+0.57%) |
Nov 15, 2018 | 223.00 | 226.38 | 221.35 | 225.69 | 6,350,276 | +2.06(+0.92%) |
Nov 14, 2018 | 227.29 | 227.53 | 222.53 | 223.63 | 6,290,950 | -1.92(-0.85%) |
Nov 13, 2018 | 226.23 | 227.61 | 224.81 | 225.55 | 4,412,478 | -1.03(-0.46%) |
Nov 12, 2018 | 231.47 | 231.66 | 226.10 | 226.58 | 11,369,643 | -5.23(-2.26%) |
Nov 09, 2018 | 232.77 | 233.03 | 230.88 | 231.81 | 4,921,584 | -1.79(-0.77%) |
Nov 08, 2018 | 233.10 | 234.38 | 232.60 | 233.60 | 4,507,233 | +0.29(+0.12%) |
Nov 07, 2018 | 230.36 | 233.39 | 229.50 | 233.32 | 5,002,221 | +4.95(+2.17%) |
Nov 06, 2018 | 226.86 | 228.51 | 226.68 | 228.37 | 2,451,034 | +1.56(+0.69%) |
Nov 05, 2018 | 225.35 | 227.21 | 225.05 | 226.81 | 3,178,290 | +1.80(+0.80%) |
Nov 02, 2018 | 227.62 | 227.81 | 223.34 | 225.01 | 7,195,735 | -1.13(-0.50%) |
Nov 01, 2018 | 224.74 | 226.23 | 223.63 | 226.14 | 3,656,822 | +2.26(+1.01%) |
Oct 31, 2018 | 223.66 | 225.69 | 223.17 | 223.88 | 6,031,496 | +2.22(+1.00%) |
Oct 30, 2018 | 217.86 | 221.88 | 217.55 | 221.66 | 6,895,542 | +3.77(+1.73%) |
Oct 29, 2018 | 221.68 | 223.03 | 214.84 | 217.89 | 7,664,998 | -1.84(-0.84%) |
Oct 26, 2018 | 220.48 | 221.96 | 217.75 | 219.73 | 6,600,859 | -2.89(-1.30%) |
Oct 25, 2018 | 220.44 | 223.65 | 219.48 | 222.62 | 6,639,724 | +3.68(+1.68%) |
Oct 24, 2018 | 224.96 | 225.40 | 218.52 | 218.93 | 8,545,946 | -5.37(-2.40%) |
Oct 23, 2018 | 221.96 | 225.43 | 220.61 | 224.31 | 8,255,342 | -1.22(-0.54%) |
Oct 22, 2018 | 227.34 | 227.67 | 224.78 | 225.53 | 5,228,894 | -1.14(-0.50%) |
Oct 19, 2018 | 226.59 | 228.15 | 225.80 | 226.67 | 7,425,629 | +0.71(+0.31%) |
Oct 18, 2018 | 228.13 | 228.79 | 224.75 | 225.96 | 9,760,409 | -2.93(-1.28%) |
Oct 17, 2018 | 228.85 | 229.83 | 226.84 | 228.89 | 7,658,533 | -0.85(-0.37%) |
Oct 16, 2018 | 226.80 | 229.91 | 226.23 | 229.74 | 7,970,284 | +4.97(+2.21%) |
Oct 15, 2018 | 225.24 | 226.91 | 224.77 | 224.77 | 6,171,202 | -0.85(-0.38%) |
Oct 12, 2018 | 226.57 | 226.79 | 222.62 | 225.62 | 9,693,580 | +2.70(+1.21%) |
Oct 11, 2018 | 226.90 | 228.68 | 221.67 | 222.92 | 17,138,806 | -5.16(-2.26%) |
Oct 10, 2018 | 235.19 | 235.26 | 227.85 | 228.08 | 13,797,015 | -7.28(-3.09%) |
Oct 09, 2018 | 235.49 | 236.33 | 234.39 | 235.36 | 5,118,128 | -0.53(-0.23%) |
Oct 08, 2018 | 234.49 | 236.23 | 233.45 | 235.89 | 7,001,010 | +0.45(+0.19%) |
Oct 05, 2018 | 237.24 | 237.49 | 234.17 | 235.44 | 8,394,426 | -1.72(-0.72%) |
Oct 04, 2018 | 238.44 | 238.46 | 235.67 | 237.16 | 9,790,293 | -1.51(-0.63%) |
Oct 03, 2018 | 239.40 | 239.86 | 238.42 | 238.67 | 6,541,794 | +0.34(+0.14%) |
Oct 02, 2018 | 237.03 | 238.73 | 236.98 | 238.33 | 5,111,694 | +0.75(+0.32%) |
Oct 01, 2018 | 237.02 | 237.96 | 236.70 | 237.59 | 6,543,471 | +2.08(+0.88%) |
Sep 28, 2018 | 234.76 | 235.99 | 234.71 | 235.51 | 3,692,236 | +0.13(+0.06%) |
Sep 27, 2018 | 235.38 | 236.37 | 234.79 | 235.38 | 2,739,473 | +0.42(+0.18%) |
Sep 26, 2018 | 235.88 | 236.79 | 234.50 | 234.96 | 3,778,317 | -0.85(-0.36%) |
Sep 25, 2018 | 236.96 | 237.04 | 235.63 | 235.80 | 2,043,311 | -0.62(-0.26%) |
Sep 24, 2018 | 237.54 | 237.56 | 236.27 | 236.42 | 4,240,567 | -1.51(-0.64%) |
Sep 21, 2018 | 238.32 | 238.37 | 237.46 | 237.93 | 4,428,258 | +0.56(+0.24%) |
Sep 20, 2018 | 236.45 | 237.62 | 236.44 | 237.38 | 5,902,439 | +2.33(+0.99%) |
Sep 19, 2018 | 233.87 | 235.55 | 233.87 | 235.05 | 4,500,089 | +1.34(+0.57%) |
Sep 18, 2018 | 232.23 | 234.25 | 232.17 | 233.70 | 3,373,012 | +1.72(+0.74%) |
Sep 17, 2018 | 232.65 | 233.06 | 231.69 | 231.99 | 2,782,165 | -0.81(-0.35%) |
Sep 14, 2018 | 232.90 | 233.31 | 232.02 | 232.80 | 3,462,322 | +0.10(+0.04%) |
Sep 13, 2018 | 232.38 | 233.09 | 232.00 | 232.70 | 2,777,703 | +1.36(+0.59%) |
Sep 12, 2018 | 231.25 | 232.69 | 230.74 | 231.34 | 5,592,619 | +0.19(+0.08%) |
Sep 11, 2018 | 229.43 | 231.57 | 229.18 | 231.14 | 3,456,045 | +0.97(+0.42%) |
Sep 10, 2018 | 231.58 | 231.69 | 230.10 | 230.18 | 2,528,420 | -0.53(-0.23%) |
Sep 07, 2018 | 230.52 | 231.42 | 229.75 | 230.71 | 4,270,838 | -0.67(-0.29%) |
Sep 06, 2018 | 231.24 | 232.05 | 230.26 | 231.38 | 4,361,826 | +0.33(+0.14%) |
Sep 05, 2018 | 230.42 | 231.39 | 230.16 | 231.05 | 3,692,705 | +0.17(+0.07%) |
Sep 04, 2018 | 230.42 | 231.05 | 229.53 | 230.88 | 3,308,400 | -0.11(-0.05%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 231.78 | 232.14 | 230.63 | 231.13 | 4,347,122 | -1.17(-0.50%) |
Aug 29, 2018 | 231.83 | 232.69 | 231.51 | 232.30 | 2,737,130 | +0.61(+0.26%) |
Aug 28, 2018 | 232.27 | 232.29 | 231.43 | 231.69 | 3,051,951 | +0.05(+0.02%) |
Aug 27, 2018 | 230.45 | 231.69 | 230.45 | 231.63 | 4,625,045 | +2.43(+1.06%) |
Aug 24, 2018 | 228.66 | 229.50 | 228.44 | 229.21 | 4,085,555 | +1.21(+0.53%) |
Aug 23, 2018 | 228.27 | 228.95 | 227.54 | 228.00 | 3,163,677 | -0.61(-0.27%) |
Aug 22, 2018 | 229.34 | 229.52 | 228.50 | 228.61 | 4,331,312 | -0.79(-0.35%) |
Aug 21, 2018 | 229.28 | 229.96 | 229.13 | 229.40 | 3,698,326 | +0.57(+0.25%) |
Aug 20, 2018 | 228.55 | 229.09 | 228.42 | 228.83 | 3,296,943 | +0.82(+0.36%) |
Aug 17, 2018 | 226.88 | 228.56 | 226.70 | 228.01 | 4,390,197 | +0.98(+0.43%) |
Aug 16, 2018 | 225.64 | 227.45 | 225.56 | 227.03 | 8,925,576 | +3.71(+1.66%) |
Aug 15, 2018 | 223.39 | 223.71 | 221.64 | 223.32 | 6,542,581 | -1.29(-0.57%) |
Aug 14, 2018 | 224.21 | 224.91 | 223.74 | 224.61 | 3,174,515 | +1.04(+0.46%) |
Aug 13, 2018 | 224.93 | 225.27 | 223.27 | 223.57 | 4,161,423 | -1.12(-0.50%) |
Aug 10, 2018 | 225.03 | 225.22 | 223.89 | 224.69 | 5,407,962 | -1.65(-0.73%) |
Aug 09, 2018 | 226.87 | 227.29 | 226.20 | 226.34 | 1,890,457 | -0.41(-0.18%) |
Aug 08, 2018 | 227.06 | 227.19 | 226.53 | 226.75 | 2,115,812 | -0.44(-0.20%) |
Aug 07, 2018 | 227.06 | 227.76 | 226.77 | 227.19 | 2,698,773 | +1.13(+0.50%) |
Aug 06, 2018 | 225.50 | 226.41 | 224.98 | 226.06 | 2,598,216 | +0.41(+0.18%) |
Aug 03, 2018 | 224.46 | 225.75 | 224.46 | 225.66 | 2,783,853 | +1.14(+0.51%) |
Aug 02, 2018 | 223.05 | 224.79 | 222.68 | 224.51 | 4,656,793 | -0.01(-0.00%) |
Aug 01, 2018 | 225.22 | 225.88 | 224.03 | 224.52 | 3,560,715 | -0.94(-0.42%) |
Jul 31, 2018 | 225.03 | 225.91 | 224.95 | 225.46 | 4,215,267 | +1.15(+0.51%) |
Jul 30, 2018 | 225.78 | 226.01 | 224.13 | 224.31 | 5,055,395 | -1.23(-0.55%) |
Jul 27, 2018 | 226.29 | 226.73 | 224.85 | 225.54 | 6,598,659 | -0.76(-0.34%) |
Jul 26, 2018 | 225.77 | 226.80 | 225.71 | 226.30 | 4,706,290 | +0.98(+0.43%) |
Jul 25, 2018 | 223.15 | 225.45 | 222.59 | 225.33 | 5,288,528 | +1.61(+0.72%) |
Jul 24, 2018 | 222.88 | 224.12 | 222.70 | 223.72 | 6,183,220 | +1.73(+0.78%) |
Jul 23, 2018 | 221.95 | 222.29 | 221.42 | 221.99 | 2,016,697 | -0.16(-0.07%) |
Jul 20, 2018 | 221.60 | 222.68 | 221.48 | 222.15 | 3,030,188 | -0.03(-0.01%) |
Jul 19, 2018 | 222.56 | 222.91 | 222.06 | 222.18 | 2,863,859 | -1.10(-0.49%) |
Jul 18, 2018 | 222.71 | 223.40 | 222.38 | 223.28 | 2,390,146 | +0.66(+0.30%) |
Jul 17, 2018 | 221.97 | 222.87 | 221.39 | 222.61 | 3,339,631 | +0.54(+0.24%) |
Jul 16, 2018 | 221.82 | 222.14 | 221.33 | 222.07 | 2,113,067 | +0.42(+0.19%) |
Jul 13, 2018 | 220.81 | 221.89 | 220.53 | 221.66 | 3,406,892 | +0.80(+0.36%) |
Jul 12, 2018 | 220.66 | 220.98 | 219.86 | 220.86 | 3,575,485 | +1.97(+0.90%) |
Jul 11, 2018 | 219.12 | 219.85 | 218.50 | 218.89 | 4,977,655 | -1.91(-0.86%) |
Jul 10, 2018 | 220.17 | 221.02 | 220.10 | 220.80 | 3,912,473 | +1.23(+0.56%) |
Jul 09, 2018 | 217.74 | 219.71 | 217.72 | 219.57 | 4,148,461 | +2.87(+1.32%) |
Jul 06, 2018 | 215.55 | 217.23 | 215.11 | 216.70 | 4,003,068 | +0.93(+0.43%) |
Jul 05, 2018 | 215.39 | 215.87 | 214.12 | 215.77 | 3,717,204 | +1.67(+0.78%) |
Jul 03, 2018 | 214.09 | 214.09 | 214.09 | 0 | -0.95(-0.44%) |