Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 213.71 | 214.13 | 207.50 | 209.70 | 692,334 | -3.10(-1.46%) |
Jul 30, 2019 | 212.48 | 213.62 | 212.13 | 212.81 | 240,717 | -1.30(-0.61%) |
Jul 29, 2019 | 214.44 | 214.81 | 212.21 | 214.10 | 550,638 | -0.34(-0.16%) |
Jul 26, 2019 | 213.76 | 214.73 | 213.72 | 214.44 | 264,264 | +1.48(+0.69%) |
Jul 25, 2019 | 214.06 | 214.06 | 212.51 | 212.96 | 400,832 | -1.52(-0.71%) |
Jul 24, 2019 | 212.24 | 214.53 | 212.11 | 214.48 | 346,735 | +1.99(+0.94%) |
Jul 23, 2019 | 212.53 | 212.53 | 210.81 | 212.49 | 329,623 | +1.20(+0.57%) |
Jul 22, 2019 | 209.86 | 211.84 | 209.86 | 211.29 | 368,690 | +2.27(+1.08%) |
Jul 19, 2019 | 211.93 | 212.15 | 208.92 | 209.02 | 384,526 | -1.14(-0.54%) |
Jul 18, 2019 | 208.41 | 210.46 | 207.95 | 210.16 | 362,677 | +1.48(+0.71%) |
Jul 17, 2019 | 209.29 | 209.99 | 208.69 | 208.69 | 226,995 | -0.51(-0.24%) |
Jul 16, 2019 | 210.82 | 210.82 | 208.76 | 209.19 | 1,721,159 | -1.79(-0.85%) |
Jul 15, 2019 | 210.90 | 211.29 | 210.44 | 210.98 | 292,148 | +0.52(+0.25%) |
Jul 12, 2019 | 209.30 | 210.48 | 209.07 | 210.46 | 317,054 | +1.67(+0.80%) |
Jul 11, 2019 | 208.64 | 209.51 | 208.07 | 208.79 | 397,360 | +0.69(+0.33%) |
Jul 10, 2019 | 207.59 | 209.38 | 207.58 | 208.10 | 635,219 | +1.59(+0.77%) |
Jul 09, 2019 | 204.52 | 206.71 | 204.46 | 206.51 | 883,700 | +0.78(+0.38%) |
Jul 08, 2019 | 205.86 | 206.00 | 204.87 | 205.74 | 261,455 | -1.54(-0.74%) |
Jul 05, 2019 | 206.13 | 207.55 | 205.18 | 207.27 | 286,963 | -0.32(-0.15%) |
Jul 03, 2019 | 206.51 | 207.59 | 206.12 | 207.59 | 249,270 | +1.48(+0.72%) |
Jul 02, 2019 | 205.29 | 206.11 | 204.85 | 206.11 | 369,920 | +0.60(+0.29%) |
Jul 01, 2019 | 206.84 | 207.12 | 204.59 | 205.51 | 931,140 | +2.97(+1.47%) |
Jun 28, 2019 | 202.84 | 203.01 | 201.54 | 202.54 | 658,682 | +0.39(+0.19%) |
Jun 27, 2019 | 202.04 | 202.62 | 201.62 | 202.15 | 408,836 | +0.93(+0.46%) |
Jun 26, 2019 | 201.15 | 202.77 | 201.15 | 201.21 | 290,405 | +1.91(+0.96%) |
Jun 25, 2019 | 202.85 | 202.95 | 199.08 | 199.30 | 489,736 | -3.55(-1.75%) |
Jun 24, 2019 | 203.41 | 203.78 | 202.86 | 202.86 | 298,154 | -0.17(-0.09%) |
Jun 21, 2019 | 203.78 | 204.73 | 202.90 | 203.03 | 501,456 | -1.08(-0.53%) |
Jun 20, 2019 | 204.34 | 204.95 | 202.48 | 204.11 | 487,844 | +2.78(+1.38%) |
Jun 19, 2019 | 200.93 | 201.80 | 199.65 | 201.33 | 393,686 | +0.97(+0.48%) |
Jun 18, 2019 | 199.03 | 201.56 | 198.53 | 200.36 | 420,363 | +3.30(+1.68%) |
Jun 17, 2019 | 196.85 | 197.92 | 196.67 | 197.06 | 286,529 | +0.39(+0.20%) |
Jun 14, 2019 | 196.96 | 197.31 | 195.99 | 196.67 | 258,999 | -1.78(-0.90%) |
Jun 13, 2019 | 198.58 | 199.04 | 197.82 | 198.45 | 1,082,652 | +0.58(+0.29%) |
Jun 12, 2019 | 198.07 | 198.45 | 197.30 | 197.87 | 413,004 | -0.86(-0.43%) |
Jun 11, 2019 | 201.15 | 201.37 | 197.70 | 198.74 | 1,272,004 | -0.24(-0.12%) |
Jun 10, 2019 | 198.44 | 201.03 | 198.38 | 198.97 | 834,796 | +2.16(+1.09%) |
Jun 07, 2019 | 194.42 | 197.95 | 194.19 | 196.82 | 421,814 | +3.38(+1.75%) |
Jun 06, 2019 | 191.70 | 193.90 | 190.89 | 193.44 | 576,987 | +2.12(+1.11%) |
Jun 05, 2019 | 191.27 | 191.76 | 189.02 | 191.32 | 854,359 | +2.44(+1.29%) |
Jun 04, 2019 | 185.17 | 188.99 | 184.33 | 188.88 | 453,161 | +6.07(+3.32%) |
Jun 03, 2019 | 186.52 | 187.39 | 181.63 | 182.81 | 874,769 | -3.39(-1.82%) |
May 31, 2019 | 186.94 | 187.98 | 186.13 | 186.20 | 501,290 | -3.05(-1.61%) |
May 30, 2019 | 188.75 | 189.78 | 188.11 | 189.25 | 422,687 | +1.11(+0.59%) |
May 29, 2019 | 188.16 | 189.30 | 187.09 | 188.13 | 817,117 | -1.27(-0.67%) |
May 28, 2019 | 190.60 | 191.85 | 189.41 | 189.41 | 429,167 | -0.59(-0.31%) |
May 24, 2019 | 191.03 | 191.88 | 189.85 | 190.00 | 305,055 | +0.15(+0.08%) |
May 23, 2019 | 190.92 | 191.04 | 188.59 | 189.85 | 826,804 | -3.51(-1.82%) |
May 22, 2019 | 193.21 | 194.62 | 193.21 | 193.36 | 328,656 | -1.18(-0.61%) |
May 21, 2019 | 193.98 | 195.06 | 193.72 | 194.54 | 321,044 | +2.62(+1.37%) |
May 20, 2019 | 192.32 | 193.49 | 191.11 | 191.92 | 669,309 | -3.42(-1.75%) |
May 17, 2019 | 195.22 | 198.05 | 195.13 | 195.34 | 422,650 | -1.96(-0.99%) |
May 16, 2019 | 195.51 | 198.58 | 195.32 | 197.30 | 830,267 | +2.02(+1.03%) |
May 15, 2019 | 191.97 | 195.91 | 191.87 | 195.28 | 1,599,686 | +1.98(+1.03%) |
May 14, 2019 | 191.12 | 194.39 | 191.10 | 193.30 | 691,934 | +3.19(+1.68%) |
May 13, 2019 | 192.36 | 193.31 | 189.54 | 190.11 | 1,629,456 | -7.67(-3.88%) |
May 10, 2019 | 195.97 | 198.63 | 193.09 | 197.78 | 547,137 | +0.56(+0.28%) |
May 09, 2019 | 196.27 | 197.79 | 193.72 | 197.22 | 958,609 | -1.33(-0.67%) |
May 08, 2019 | 198.39 | 200.18 | 197.84 | 198.55 | 735,852 | -0.36(-0.18%) |
May 07, 2019 | 200.91 | 201.75 | 197.09 | 198.92 | 1,097,025 | -4.32(-2.13%) |
May 06, 2019 | 199.88 | 203.53 | 199.07 | 203.24 | 1,044,875 | -1.38(-0.67%) |
May 03, 2019 | 203.57 | 204.80 | 203.11 | 204.61 | 337,848 | +1.99(+0.98%) |
May 02, 2019 | 203.55 | 204.98 | 201.44 | 202.62 | 854,188 | -0.94(-0.46%) |
May 01, 2019 | 206.26 | 206.61 | 203.56 | 203.56 | 481,450 | -0.78(-0.38%) |
Apr 30, 2019 | 203.97 | 204.59 | 202.68 | 204.35 | 1,475,760 | +0.36(+0.18%) |
Apr 29, 2019 | 203.87 | 204.69 | 203.79 | 203.98 | 1,576,944 | +0.13(+0.07%) |
Apr 26, 2019 | 203.35 | 203.87 | 201.67 | 203.85 | 1,776,029 | -0.43(-0.21%) |
Apr 25, 2019 | 205.52 | 205.91 | 203.14 | 204.28 | 654,106 | -0.26(-0.13%) |
Apr 24, 2019 | 204.54 | 205.53 | 204.27 | 204.54 | 508,545 | +0.13(+0.07%) |
Apr 23, 2019 | 202.51 | 204.62 | 202.28 | 204.40 | 2,056,864 | +2.33(+1.15%) |
Apr 22, 2019 | 200.65 | 202.12 | 200.46 | 202.08 | 515,774 | +0.62(+0.31%) |
Apr 18, 2019 | 201.36 | 201.50 | 199.97 | 201.46 | 400,405 | +0.36(+0.18%) |
Apr 17, 2019 | 201.51 | 201.65 | 200.28 | 201.09 | 609,047 | +0.72(+0.36%) |
Apr 16, 2019 | 200.23 | 200.76 | 199.51 | 200.37 | 420,850 | +0.86(+0.43%) |
Apr 15, 2019 | 199.67 | 200.10 | 198.45 | 199.51 | 413,186 | +0.00(+0.00%) |
Apr 12, 2019 | 199.32 | 199.55 | 198.23 | 199.51 | 404,791 | +1.28(+0.65%) |
Apr 11, 2019 | 198.63 | 198.73 | 197.76 | 198.23 | 373,163 | -0.09(-0.05%) |
Apr 10, 2019 | 197.02 | 198.35 | 196.92 | 198.32 | 576,177 | +1.57(+0.80%) |
Apr 09, 2019 | 196.79 | 197.60 | 196.39 | 196.75 | 729,650 | -0.91(-0.46%) |
Apr 08, 2019 | 196.46 | 197.69 | 195.49 | 197.66 | 554,483 | +0.79(+0.40%) |
Apr 05, 2019 | 196.61 | 197.10 | 196.28 | 196.88 | 425,574 | +0.93(+0.47%) |
Apr 04, 2019 | 196.97 | 197.35 | 194.62 | 195.95 | 440,044 | -1.05(-0.53%) |
Apr 03, 2019 | 196.55 | 197.99 | 196.25 | 197.00 | 566,291 | +1.65(+0.84%) |
Apr 02, 2019 | 194.78 | 195.64 | 194.22 | 195.35 | 490,456 | +0.55(+0.28%) |
Apr 01, 2019 | 194.14 | 194.96 | 192.94 | 194.80 | 828,855 | +2.69(+1.40%) |
Mar 29, 2019 | 191.65 | 192.18 | 191.00 | 192.11 | 431,527 | +1.93(+1.01%) |
Mar 28, 2019 | 189.90 | 190.98 | 188.95 | 190.18 | 455,617 | +0.79(+0.42%) |
Mar 27, 2019 | 190.91 | 191.51 | 187.55 | 189.39 | 566,961 | -1.20(-0.63%) |
Mar 26, 2019 | 190.99 | 192.28 | 189.54 | 190.59 | 474,495 | +1.10(+0.58%) |
Mar 25, 2019 | 189.70 | 190.61 | 188.15 | 189.49 | 565,943 | -0.78(-0.41%) |
Mar 22, 2019 | 194.10 | 194.91 | 190.19 | 190.26 | 1,028,167 | -4.96(-2.54%) |
Mar 21, 2019 | 190.42 | 195.57 | 190.42 | 195.22 | 497,332 | +4.75(+2.49%) |
Mar 20, 2019 | 190.93 | 191.99 | 189.21 | 190.47 | 756,999 | -0.58(-0.30%) |
Mar 19, 2019 | 191.42 | 191.86 | 190.33 | 191.06 | 562,855 | +0.46(+0.24%) |
Mar 18, 2019 | 190.13 | 191.19 | 189.38 | 190.60 | 594,356 | +0.73(+0.38%) |
Mar 15, 2019 | 188.32 | 190.68 | 188.25 | 189.87 | 496,195 | +2.11(+1.12%) |
Mar 14, 2019 | 187.80 | 188.31 | 187.22 | 187.76 | 386,188 | +0.37(+0.20%) |
Mar 13, 2019 | 187.10 | 188.52 | 186.71 | 187.39 | 681,107 | +1.16(+0.63%) |
Mar 12, 2019 | 185.74 | 186.90 | 185.14 | 186.23 | 1,394,432 | +0.92(+0.49%) |
Mar 11, 2019 | 182.03 | 185.43 | 182.03 | 185.31 | 591,566 | +3.98(+2.20%) |
Mar 08, 2019 | 179.03 | 181.40 | 178.65 | 181.33 | 473,988 | +0.02(+0.01%) |
Mar 07, 2019 | 182.40 | 182.62 | 180.68 | 181.31 | 543,069 | -1.59(-0.87%) |
Mar 06, 2019 | 184.09 | 184.11 | 182.65 | 182.90 | 334,886 | -1.19(-0.65%) |
Mar 05, 2019 | 184.67 | 184.70 | 183.51 | 184.09 | 376,425 | -0.62(-0.34%) |
Mar 04, 2019 | 186.56 | 186.79 | 182.58 | 184.71 | 590,656 | -1.07(-0.58%) |
Mar 01, 2019 | 186.03 | 186.16 | 184.24 | 185.78 | 430,098 | +1.18(+0.64%) |
Feb 28, 2019 | 184.54 | 185.28 | 184.07 | 184.59 | 286,363 | -0.59(-0.32%) |
Feb 27, 2019 | 184.53 | 185.30 | 183.27 | 185.19 | 419,582 | +0.00(+0.00%) |
Feb 26, 2019 | 184.35 | 185.68 | 184.26 | 185.19 | 758,482 | +0.30(+0.16%) |
Feb 25, 2019 | 185.53 | 186.15 | 184.78 | 184.89 | 973,142 | +0.86(+0.47%) |
Feb 22, 2019 | 182.39 | 184.03 | 182.35 | 184.03 | 405,482 | +2.43(+1.34%) |
Feb 21, 2019 | 181.26 | 182.25 | 180.51 | 181.61 | 357,549 | -0.04(-0.02%) |
Feb 20, 2019 | 181.54 | 182.32 | 180.74 | 181.64 | 1,121,297 | +0.26(+0.14%) |
Feb 19, 2019 | 180.83 | 181.91 | 180.61 | 181.39 | 685,925 | +0.14(+0.08%) |
Feb 15, 2019 | 181.32 | 181.39 | 180.20 | 181.24 | 408,101 | +1.38(+0.76%) |
Feb 14, 2019 | 178.90 | 180.48 | 178.64 | 179.87 | 424,149 | +0.42(+0.23%) |
Feb 13, 2019 | 180.02 | 180.60 | 179.23 | 179.45 | 430,681 | +0.28(+0.15%) |
Feb 12, 2019 | 177.97 | 179.32 | 177.80 | 179.17 | 607,504 | +2.40(+1.36%) |
Feb 11, 2019 | 177.40 | 178.20 | 176.37 | 176.78 | 398,668 | +0.09(+0.05%) |
Feb 08, 2019 | 174.03 | 176.68 | 173.92 | 176.68 | 472,836 | +1.14(+0.65%) |
Feb 07, 2019 | 176.35 | 177.04 | 174.40 | 175.54 | 539,024 | -2.41(-1.35%) |
Feb 06, 2019 | 177.53 | 178.39 | 176.78 | 177.95 | 431,412 | +0.62(+0.35%) |
Feb 05, 2019 | 176.33 | 177.71 | 176.23 | 177.33 | 557,531 | +1.45(+0.83%) |
Feb 04, 2019 | 173.41 | 175.88 | 173.36 | 175.88 | 457,525 | +2.72(+1.57%) |
Feb 01, 2019 | 172.19 | 173.88 | 171.99 | 173.16 | 540,084 | +1.17(+0.68%) |
Jan 31, 2019 | 171.07 | 172.94 | 170.63 | 171.99 | 671,055 | +0.35(+0.21%) |
Jan 30, 2019 | 169.36 | 172.09 | 168.46 | 171.64 | 892,283 | +4.79(+2.87%) |
Jan 29, 2019 | 168.75 | 168.85 | 166.52 | 166.85 | 560,501 | -1.69(-1.00%) |
Jan 28, 2019 | 168.31 | 168.59 | 167.16 | 168.54 | 591,116 | -2.13(-1.25%) |
Jan 25, 2019 | 169.31 | 171.08 | 168.77 | 170.66 | 663,164 | +2.61(+1.55%) |
Jan 24, 2019 | 166.91 | 168.47 | 166.91 | 168.06 | 609,185 | +1.71(+1.03%) |
Jan 23, 2019 | 166.61 | 167.88 | 164.61 | 166.35 | 525,264 | +0.39(+0.24%) |
Jan 22, 2019 | 167.50 | 167.74 | 164.68 | 165.96 | 1,088,901 | -2.78(-1.65%) |
Jan 18, 2019 | 167.71 | 169.17 | 166.75 | 168.74 | 658,031 | +2.47(+1.49%) |
Jan 17, 2019 | 164.40 | 167.11 | 164.11 | 166.26 | 610,248 | +1.26(+0.76%) |
Jan 16, 2019 | 165.10 | 166.07 | 164.49 | 165.00 | 3,819,718 | +0.17(+0.10%) |
Jan 15, 2019 | 162.74 | 165.12 | 162.72 | 164.83 | 457,234 | +2.40(+1.48%) |
Jan 14, 2019 | 162.54 | 162.97 | 161.87 | 162.44 | 576,975 | -1.62(-0.99%) |
Jan 11, 2019 | 163.32 | 164.20 | 163.00 | 164.06 | 409,882 | -0.10(-0.06%) |
Jan 10, 2019 | 162.29 | 164.25 | 161.47 | 164.16 | 421,942 | +0.76(+0.47%) |
Jan 09, 2019 | 162.21 | 164.23 | 162.03 | 163.39 | 834,059 | +2.01(+1.25%) |
Jan 08, 2019 | 161.41 | 162.00 | 159.37 | 161.38 | 4,458,089 | +1.54(+0.96%) |
Jan 07, 2019 | 158.35 | 160.89 | 158.00 | 159.84 | 1,160,641 | +1.77(+1.12%) |
Jan 04, 2019 | 154.22 | 158.81 | 153.77 | 158.07 | 766,551 | +6.59(+4.35%) |
Jan 03, 2019 | 155.36 | 155.63 | 151.31 | 151.49 | 738,537 | -7.88(-4.94%) |
Jan 02, 2019 | 156.13 | 160.16 | 155.94 | 159.36 | 900,460 | +0.09(+0.06%) |
Dec 31, 2018 | 159.06 | 159.74 | 157.91 | 159.27 | 1,011,768 | +1.59(+1.01%) |
Dec 28, 2018 | 158.98 | 160.32 | 156.37 | 157.68 | 1,291,133 | -0.33(-0.21%) |
Dec 27, 2018 | 154.64 | 158.01 | 151.82 | 158.01 | 1,074,968 | +1.29(+0.82%) |
Dec 26, 2018 | 148.87 | 156.72 | 148.07 | 156.72 | 1,605,145 | +8.93(+6.04%) |
Dec 24, 2018 | 150.27 | 152.03 | 147.71 | 147.79 | 1,152,027 | -3.90(-2.57%) |
Dec 21, 2018 | 156.02 | 158.14 | 150.97 | 151.70 | 1,566,622 | -4.84(-3.09%) |
Dec 20, 2018 | 158.68 | 160.21 | 154.23 | 156.54 | 1,696,140 | -2.72(-1.71%) |
Dec 19, 2018 | 162.50 | 165.16 | 157.80 | 159.26 | 1,250,893 | -3.30(-2.03%) |
Dec 18, 2018 | 162.53 | 163.96 | 161.25 | 162.56 | 1,015,565 | +1.35(+0.83%) |
Dec 17, 2018 | 164.46 | 165.34 | 160.01 | 161.21 | 3,968,005 | -3.82(-2.31%) |
Dec 14, 2018 | 166.98 | 167.94 | 164.79 | 165.03 | 711,034 | -3.94(-2.33%) |
Dec 13, 2018 | 169.95 | 170.75 | 168.10 | 168.98 | 499,487 | +0.01(+0.01%) |
Dec 12, 2018 | 170.14 | 171.57 | 168.94 | 168.97 | 636,115 | +1.50(+0.90%) |
Dec 11, 2018 | 170.01 | 170.24 | 166.21 | 167.46 | 903,923 | +0.08(+0.05%) |
Dec 10, 2018 | 164.47 | 168.00 | 163.51 | 167.39 | 904,244 | +2.19(+1.32%) |
Dec 07, 2018 | 170.46 | 171.21 | 164.43 | 165.20 | 772,900 | -5.92(-3.46%) |
Dec 06, 2018 | 166.88 | 171.12 | 166.03 | 171.12 | 966,844 | +0.51(+0.30%) |
Dec 04, 2018 | 176.27 | 176.40 | 170.34 | 170.60 | 726,328 | -6.82(-3.84%) |
Dec 03, 2018 | 178.02 | 178.37 | 175.53 | 177.42 | 1,404,696 | +3.66(+2.11%) |
Nov 30, 2018 | 172.39 | 173.86 | 171.50 | 173.76 | 446,793 | +1.70(+0.99%) |
Nov 29, 2018 | 172.99 | 173.34 | 171.04 | 172.06 | 509,599 | -1.37(-0.79%) |
Nov 28, 2018 | 168.96 | 173.46 | 168.49 | 173.43 | 643,218 | +5.85(+3.49%) |
Nov 27, 2018 | 166.34 | 167.95 | 165.38 | 167.58 | 461,183 | +0.13(+0.08%) |
Nov 26, 2018 | 165.89 | 167.48 | 165.14 | 167.44 | 582,865 | +3.56(+2.17%) |
Nov 23, 2018 | 163.36 | 165.42 | 163.05 | 163.89 | 218,876 | -1.10(-0.67%) |
Nov 21, 2018 | 164.99 | 164.99 | 164.99 | 0 | +1.38(+0.84%) | |
Nov 20, 2018 | 162.43 | 165.83 | 161.40 | 163.61 | 1,711,533 | -3.40(-2.03%) |
Nov 19, 2018 | 172.86 | 173.12 | 166.56 | 167.01 | 800,916 | -6.85(-3.94%) |
Nov 16, 2018 | 172.15 | 174.73 | 171.88 | 173.85 | 548,767 | -0.25(-0.14%) |
Nov 15, 2018 | 170.08 | 174.46 | 169.12 | 174.10 | 2,192,481 | +4.25(+2.50%) |
Nov 14, 2018 | 173.52 | 174.06 | 168.97 | 169.85 | 2,692,577 | -1.87(-1.09%) |
Nov 13, 2018 | 171.90 | 174.62 | 171.26 | 171.72 | 843,562 | +0.08(+0.04%) |
Nov 12, 2018 | 176.21 | 176.50 | 171.18 | 171.64 | 619,065 | -6.12(-3.44%) |
Nov 09, 2018 | 179.20 | 179.54 | 176.16 | 177.75 | 486,847 | -3.12(-1.72%) |
Nov 08, 2018 | 180.58 | 181.34 | 179.79 | 180.88 | 505,514 | -0.33(-0.18%) |
Nov 07, 2018 | 178.04 | 181.28 | 177.88 | 181.21 | 649,394 | +5.05(+2.87%) |
Nov 06, 2018 | 174.92 | 176.93 | 174.60 | 176.16 | 549,454 | +1.07(+0.61%) |
Nov 05, 2018 | 175.36 | 175.36 | 172.66 | 175.09 | 533,415 | -0.42(-0.24%) |
Nov 02, 2018 | 177.60 | 178.60 | 174.12 | 175.51 | 674,711 | -3.25(-1.82%) |
Nov 01, 2018 | 176.75 | 178.89 | 175.28 | 178.76 | 722,074 | +2.42(+1.37%) |
Oct 31, 2018 | 174.62 | 177.74 | 174.28 | 176.35 | 714,824 | +4.20(+2.44%) |
Oct 30, 2018 | 169.47 | 172.34 | 168.76 | 172.14 | 950,488 | +2.18(+1.28%) |
Oct 29, 2018 | 175.33 | 176.43 | 166.58 | 169.96 | 1,023,716 | -2.85(-1.65%) |
Oct 26, 2018 | 172.10 | 175.91 | 170.23 | 172.82 | 908,410 | -3.54(-2.01%) |
Oct 25, 2018 | 173.15 | 177.24 | 172.85 | 176.36 | 1,172,903 | +5.49(+3.21%) |
Oct 24, 2018 | 178.55 | 178.89 | 170.67 | 170.87 | 1,041,774 | -8.03(-4.49%) |
Oct 23, 2018 | 176.11 | 179.86 | 174.09 | 178.90 | 935,786 | -0.68(-0.38%) |
Oct 22, 2018 | 178.87 | 180.65 | 177.81 | 179.57 | 791,199 | +1.45(+0.81%) |
Oct 19, 2018 | 179.59 | 181.29 | 177.56 | 178.13 | 529,634 | -0.51(-0.29%) |
Oct 18, 2018 | 181.50 | 181.50 | 177.56 | 178.64 | 1,146,405 | -3.68(-2.02%) |
Oct 17, 2018 | 183.42 | 183.42 | 180.73 | 182.32 | 595,109 | -0.65(-0.35%) |
Oct 16, 2018 | 179.67 | 183.53 | 179.31 | 182.97 | 717,897 | +5.52(+3.11%) |
Oct 15, 2018 | 179.60 | 179.91 | 177.18 | 177.45 | 688,734 | -2.58(-1.43%) |
Oct 12, 2018 | 179.38 | 180.59 | 176.66 | 180.03 | 1,209,391 | +5.38(+3.08%) |
Oct 11, 2018 | 176.38 | 179.30 | 173.37 | 174.64 | 2,008,014 | -2.47(-1.40%) |
Oct 10, 2018 | 184.90 | 184.90 | 176.78 | 177.12 | 1,475,563 | -8.63(-4.64%) |
Oct 09, 2018 | 185.19 | 186.86 | 184.82 | 185.75 | 682,824 | +0.49(+0.26%) |
Oct 08, 2018 | 186.91 | 187.20 | 183.18 | 185.26 | 816,995 | -2.46(-1.31%) |
Oct 05, 2018 | 190.16 | 190.73 | 185.78 | 187.72 | 791,192 | -2.50(-1.31%) |
Oct 04, 2018 | 192.90 | 193.10 | 188.91 | 190.22 | 741,826 | -3.41(-1.76%) |
Oct 03, 2018 | 193.57 | 194.47 | 193.31 | 193.63 | 440,209 | +0.85(+0.44%) |
Oct 02, 2018 | 193.03 | 194.06 | 192.32 | 192.78 | 679,694 | -0.25(-0.13%) |
Oct 01, 2018 | 193.65 | 194.24 | 192.60 | 193.03 | 532,061 | +0.35(+0.18%) |
Sep 28, 2018 | 191.55 | 192.90 | 191.45 | 192.68 | 328,629 | +0.86(+0.45%) |
Sep 27, 2018 | 191.68 | 192.50 | 191.64 | 191.82 | 408,026 | +0.95(+0.50%) |
Sep 26, 2018 | 191.99 | 192.73 | 190.58 | 190.87 | 547,424 | -0.90(-0.47%) |
Sep 25, 2018 | 191.73 | 192.18 | 191.06 | 191.78 | 325,486 | +0.07(+0.03%) |
Sep 24, 2018 | 190.08 | 191.82 | 189.21 | 191.71 | 460,718 | +0.70(+0.37%) |
Sep 21, 2018 | 192.06 | 192.45 | 190.65 | 191.01 | 737,429 | -0.30(-0.16%) |
Sep 20, 2018 | 190.45 | 191.65 | 189.75 | 191.31 | 839,056 | +2.05(+1.08%) |
Sep 19, 2018 | 190.34 | 190.89 | 188.52 | 189.26 | 535,706 | -0.94(-0.49%) |
Sep 18, 2018 | 189.03 | 191.05 | 188.84 | 190.20 | 843,010 | +1.24(+0.66%) |
Sep 17, 2018 | 191.64 | 191.88 | 188.75 | 188.96 | 387,717 | -2.90(-1.51%) |
Sep 14, 2018 | 191.92 | 192.80 | 190.93 | 191.86 | 393,183 | +0.18(+0.09%) |
Sep 13, 2018 | 190.68 | 192.49 | 190.59 | 191.68 | 443,121 | +2.19(+1.16%) |
Sep 12, 2018 | 189.72 | 189.75 | 187.29 | 189.49 | 465,453 | -0.37(-0.19%) |
Sep 11, 2018 | 187.94 | 190.35 | 187.53 | 189.86 | 541,610 | +1.19(+0.63%) |
Sep 10, 2018 | 188.75 | 188.90 | 187.53 | 188.66 | 371,587 | +0.69(+0.37%) |
Sep 07, 2018 | 187.54 | 189.75 | 187.21 | 187.97 | 482,197 | -0.58(-0.31%) |
Sep 06, 2018 | 189.56 | 189.92 | 187.26 | 188.55 | 538,071 | -1.01(-0.53%) |
Sep 05, 2018 | 192.41 | 192.41 | 188.57 | 189.56 | 573,057 | -3.00(-1.56%) |
Sep 04, 2018 | 191.94 | 192.65 | 190.78 | 192.56 | 538,668 | +0.28(+0.14%) |
Aug 31, 2018 | 192.29 | 192.29 | 192.29 | 0 | +1.02(+0.53%) | |
Aug 30, 2018 | 191.36 | 192.54 | 190.75 | 191.27 | 506,437 | -0.47(-0.24%) |
Aug 29, 2018 | 189.94 | 191.86 | 189.94 | 191.74 | 4,130,188 | +1.82(+0.96%) |
Aug 28, 2018 | 189.64 | 190.07 | 189.04 | 189.92 | 356,957 | +0.90(+0.48%) |
Aug 27, 2018 | 188.44 | 189.25 | 187.97 | 189.01 | 473,924 | +1.44(+0.77%) |
Aug 24, 2018 | 186.02 | 187.61 | 186.02 | 187.57 | 387,487 | +2.12(+1.15%) |
Aug 23, 2018 | 184.76 | 186.29 | 184.69 | 185.45 | 343,552 | +0.59(+0.32%) |
Aug 22, 2018 | 183.60 | 185.17 | 183.33 | 184.86 | 308,425 | +0.94(+0.51%) |
Aug 21, 2018 | 183.95 | 185.01 | 183.79 | 183.92 | 363,848 | +0.40(+0.22%) |
Aug 20, 2018 | 184.14 | 184.18 | 182.66 | 183.53 | 462,994 | -0.17(-0.09%) |
Aug 17, 2018 | 182.46 | 184.02 | 181.93 | 183.70 | 422,608 | +0.65(+0.35%) |
Aug 16, 2018 | 183.28 | 183.87 | 182.72 | 183.05 | 351,971 | +1.12(+0.61%) |
Aug 15, 2018 | 182.44 | 183.13 | 180.51 | 181.93 | 465,877 | -1.62(-0.88%) |
Aug 14, 2018 | 183.02 | 183.72 | 181.99 | 183.55 | 495,635 | +1.19(+0.66%) |
Aug 13, 2018 | 183.03 | 184.28 | 182.27 | 182.36 | 411,188 | -0.34(-0.19%) |
Aug 10, 2018 | 182.62 | 183.60 | 181.99 | 182.70 | 388,437 | -1.20(-0.65%) |
Aug 09, 2018 | 183.89 | 184.67 | 183.73 | 183.91 | 528,085 | +0.17(+0.09%) |
Aug 08, 2018 | 183.28 | 183.97 | 182.62 | 183.73 | 450,730 | +0.35(+0.19%) |
Aug 07, 2018 | 183.25 | 183.84 | 182.90 | 183.38 | 365,359 | +0.73(+0.40%) |
Aug 06, 2018 | 181.50 | 182.67 | 181.23 | 182.65 | 328,083 | +1.07(+0.59%) |
Aug 03, 2018 | 181.31 | 181.60 | 180.07 | 181.58 | 376,624 | +0.47(+0.26%) |
Aug 02, 2018 | 177.13 | 181.37 | 176.84 | 181.12 | 389,338 | +2.58(+1.44%) |