Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 243.60 | 244.42 | 241.64 | 242.47 | 2,128,109 | -1.21(-0.50%) |
Jun 27, 2019 | 243.05 | 244.50 | 241.30 | 243.68 | 1,223,781 | +1.07(+0.44%) |
Jun 26, 2019 | 244.47 | 244.81 | 242.54 | 242.60 | 1,454,291 | -1.79(-0.73%) |
Jun 25, 2019 | 244.71 | 245.05 | 243.47 | 244.39 | 1,288,726 | -0.47(-0.19%) |
Jun 24, 2019 | 245.26 | 245.87 | 244.54 | 244.86 | 1,728,677 | +0.68(+0.28%) |
Jun 21, 2019 | 244.77 | 246.76 | 244.05 | 244.18 | 3,230,637 | -1.12(-0.46%) |
Jun 20, 2019 | 243.15 | 245.71 | 242.73 | 245.30 | 1,901,858 | +3.39(+1.40%) |
Jun 19, 2019 | 240.68 | 242.32 | 239.42 | 241.91 | 1,774,809 | +0.84(+0.35%) |
Jun 18, 2019 | 241.87 | 242.41 | 240.44 | 241.07 | 3,011,556 | +1.20(+0.50%) |
Jun 17, 2019 | 239.59 | 240.62 | 238.95 | 239.87 | 1,299,461 | +1.17(+0.49%) |
Jun 14, 2019 | 238.56 | 239.66 | 237.56 | 238.69 | 1,403,771 | +0.40(+0.17%) |
Jun 13, 2019 | 236.46 | 238.44 | 236.31 | 238.29 | 1,338,788 | +2.28(+0.96%) |
Jun 12, 2019 | 236.34 | 237.41 | 234.68 | 236.02 | 1,167,993 | +0.11(+0.05%) |
Jun 11, 2019 | 237.56 | 238.20 | 235.08 | 235.91 | 1,758,499 | +0.24(+0.10%) |
Jun 10, 2019 | 235.25 | 237.48 | 234.99 | 235.67 | 2,004,979 | +0.77(+0.33%) |
Jun 07, 2019 | 230.45 | 235.44 | 230.32 | 234.90 | 2,474,693 | +5.05(+2.20%) |
Jun 06, 2019 | 227.55 | 231.16 | 227.31 | 229.85 | 1,621,486 | +2.34(+1.03%) |
Jun 05, 2019 | 225.80 | 228.24 | 224.81 | 227.51 | 1,989,493 | +2.16(+0.96%) |
Jun 04, 2019 | 222.96 | 225.55 | 222.50 | 225.35 | 1,919,909 | +5.06(+2.30%) |
Jun 03, 2019 | 220.00 | 221.62 | 218.44 | 220.30 | 2,737,342 | +0.48(+0.22%) |
May 31, 2019 | 219.27 | 220.81 | 213.83 | 219.82 | 4,423,189 | -1.80(-0.81%) |
May 30, 2019 | 222.18 | 223.49 | 220.89 | 221.62 | 2,209,626 | +0.78(+0.35%) |
May 29, 2019 | 224.00 | 224.58 | 219.21 | 220.84 | 2,827,473 | -5.16(-2.28%) |
May 28, 2019 | 228.08 | 229.56 | 225.84 | 226.00 | 3,448,548 | -0.91(-0.40%) |
May 24, 2019 | 228.56 | 228.98 | 226.42 | 226.91 | 1,460,881 | -1.13(-0.49%) |
May 23, 2019 | 228.12 | 229.31 | 226.79 | 228.03 | 1,986,646 | -0.90(-0.39%) |
May 22, 2019 | 230.31 | 230.31 | 228.59 | 228.93 | 1,353,943 | -0.39(-0.17%) |
May 21, 2019 | 228.56 | 230.14 | 227.64 | 229.32 | 1,639,395 | +0.22(+0.10%) |
May 20, 2019 | 226.77 | 229.33 | 226.77 | 229.10 | 1,744,244 | +1.23(+0.54%) |
May 17, 2019 | 225.60 | 229.43 | 225.34 | 227.87 | 1,822,396 | +0.84(+0.37%) |
May 16, 2019 | 225.37 | 229.13 | 224.99 | 227.03 | 1,962,891 | +2.54(+1.13%) |
May 15, 2019 | 222.14 | 225.16 | 221.34 | 224.49 | 1,302,181 | +1.78(+0.80%) |
May 14, 2019 | 222.31 | 224.88 | 221.87 | 222.71 | 1,782,107 | +0.74(+0.34%) |
May 13, 2019 | 223.99 | 224.73 | 220.82 | 221.97 | 2,138,993 | -4.68(-2.06%) |
May 10, 2019 | 222.90 | 228.05 | 220.23 | 226.65 | 2,219,441 | +3.26(+1.46%) |
May 09, 2019 | 220.81 | 223.93 | 220.35 | 223.39 | 2,091,863 | +2.55(+1.16%) |
May 08, 2019 | 219.21 | 222.41 | 217.96 | 220.84 | 1,760,568 | +1.06(+0.48%) |
May 07, 2019 | 221.19 | 222.12 | 217.99 | 219.78 | 1,938,701 | -3.71(-1.66%) |
May 06, 2019 | 222.22 | 224.03 | 221.50 | 223.48 | 1,305,870 | -0.36(-0.16%) |
May 03, 2019 | 222.61 | 224.08 | 222.10 | 223.84 | 989,883 | +1.77(+0.80%) |
May 02, 2019 | 221.22 | 222.25 | 220.00 | 222.07 | 1,352,500 | +1.01(+0.46%) |
May 01, 2019 | 224.50 | 224.61 | 221.03 | 221.07 | 1,474,559 | -3.61(-1.60%) |
Apr 30, 2019 | 223.98 | 224.91 | 222.38 | 224.67 | 1,560,097 | +1.14(+0.51%) |
Apr 29, 2019 | 224.19 | 224.88 | 222.81 | 223.53 | 1,562,346 | +0.42(+0.19%) |
Apr 26, 2019 | 224.76 | 225.00 | 221.50 | 223.11 | 2,013,973 | -1.63(-0.72%) |
Apr 25, 2019 | 225.30 | 226.16 | 223.22 | 224.74 | 1,396,808 | -2.16(-0.95%) |
Apr 24, 2019 | 224.81 | 227.57 | 224.74 | 226.90 | 1,263,773 | +2.18(+0.97%) |
Apr 23, 2019 | 223.87 | 225.59 | 221.64 | 224.72 | 1,666,134 | +1.98(+0.89%) |
Apr 22, 2019 | 224.36 | 224.89 | 221.96 | 222.74 | 1,420,706 | -2.19(-0.97%) |
Apr 18, 2019 | 225.83 | 226.25 | 223.91 | 224.93 | 1,491,819 | +0.23(+0.10%) |
Apr 17, 2019 | 225.38 | 225.53 | 223.57 | 224.70 | 1,411,140 | +0.20(+0.09%) |
Apr 16, 2019 | 225.70 | 225.85 | 223.50 | 224.50 | 1,486,557 | -0.91(-0.40%) |
Apr 15, 2019 | 221.78 | 225.79 | 221.41 | 225.41 | 2,031,708 | +4.01(+1.81%) |
Apr 12, 2019 | 221.00 | 222.10 | 220.44 | 221.40 | 2,390,671 | +0.65(+0.29%) |
Apr 11, 2019 | 222.93 | 223.44 | 220.46 | 220.75 | 2,972,416 | -4.00(-1.78%) |
Apr 10, 2019 | 224.44 | 225.72 | 223.92 | 224.75 | 1,700,506 | +0.64(+0.29%) |
Apr 09, 2019 | 224.29 | 224.81 | 223.28 | 224.11 | 1,584,792 | -1.67(-0.74%) |
Apr 08, 2019 | 225.09 | 225.86 | 224.37 | 225.78 | 1,359,642 | +0.80(+0.35%) |
Apr 05, 2019 | 224.15 | 226.10 | 223.28 | 224.99 | 1,766,229 | +1.35(+0.60%) |
Apr 04, 2019 | 221.60 | 223.97 | 220.76 | 223.64 | 1,442,251 | +1.76(+0.79%) |
Apr 03, 2019 | 221.16 | 222.86 | 220.55 | 221.88 | 1,818,185 | +1.81(+0.82%) |
Apr 02, 2019 | 223.27 | 223.45 | 219.90 | 220.07 | 1,720,276 | -3.38(-1.51%) |
Apr 01, 2019 | 222.42 | 223.65 | 221.97 | 223.45 | 1,812,896 | +1.88(+0.85%) |
Mar 29, 2019 | 221.13 | 221.85 | 220.32 | 221.57 | 2,150,576 | +0.84(+0.38%) |
Mar 28, 2019 | 219.59 | 221.40 | 219.23 | 220.73 | 1,525,097 | +1.66(+0.76%) |
Mar 27, 2019 | 218.43 | 219.81 | 217.93 | 219.07 | 1,458,289 | +0.31(+0.14%) |
Mar 26, 2019 | 217.78 | 219.84 | 217.20 | 218.76 | 1,303,748 | +1.92(+0.89%) |
Mar 25, 2019 | 216.80 | 217.86 | 215.76 | 216.84 | 1,483,100 | -0.54(-0.25%) |
Mar 22, 2019 | 219.38 | 219.93 | 216.78 | 217.38 | 2,047,523 | -1.81(-0.83%) |
Mar 21, 2019 | 216.58 | 219.48 | 216.46 | 219.19 | 1,767,154 | +2.34(+1.08%) |
Mar 20, 2019 | 216.90 | 218.23 | 215.74 | 216.85 | 1,638,663 | -0.06(-0.03%) |
Mar 19, 2019 | 217.34 | 217.83 | 216.22 | 216.91 | 2,024,294 | +0.42(+0.19%) |
Mar 18, 2019 | 213.74 | 216.58 | 213.66 | 216.49 | 1,848,084 | +2.74(+1.28%) |
Mar 15, 2019 | 214.28 | 215.63 | 213.37 | 213.76 | 5,544,682 | -0.22(-0.10%) |
Mar 14, 2019 | 216.07 | 216.30 | 213.46 | 213.98 | 2,513,015 | -2.32(-1.07%) |
Mar 13, 2019 | 214.35 | 217.28 | 213.16 | 216.30 | 2,645,901 | +3.13(+1.47%) |
Mar 12, 2019 | 210.76 | 213.57 | 210.37 | 213.17 | 2,892,999 | +2.99(+1.42%) |
Mar 11, 2019 | 208.20 | 210.38 | 207.77 | 210.18 | 4,096,105 | +1.71(+0.82%) |
Mar 08, 2019 | 206.33 | 209.27 | 204.76 | 208.47 | 7,412,326 | +10.09(+5.09%) |
Mar 07, 2019 | 199.60 | 200.75 | 197.85 | 198.38 | 3,552,650 | -2.23(-1.11%) |
Mar 06, 2019 | 201.77 | 203.06 | 199.69 | 200.61 | 2,167,852 | -0.54(-0.27%) |
Mar 05, 2019 | 200.31 | 202.79 | 200.31 | 201.15 | 2,359,772 | +1.29(+0.65%) |
Mar 04, 2019 | 201.71 | 202.30 | 197.53 | 199.86 | 2,671,118 | -0.94(-0.47%) |
Mar 01, 2019 | 201.09 | 201.83 | 197.44 | 200.80 | 2,380,726 | +0.64(+0.32%) |
Feb 28, 2019 | 199.93 | 201.03 | 199.04 | 200.16 | 2,236,181 | +0.63(+0.32%) |
Feb 27, 2019 | 198.12 | 200.27 | 198.06 | 199.53 | 1,620,323 | +0.40(+0.20%) |
Feb 26, 2019 | 198.47 | 200.31 | 197.77 | 199.13 | 2,041,346 | +0.51(+0.26%) |
Feb 25, 2019 | 198.91 | 200.48 | 198.16 | 198.61 | 1,960,460 | +0.69(+0.35%) |
Feb 22, 2019 | 196.89 | 198.19 | 196.05 | 197.92 | 1,685,687 | +0.97(+0.49%) |
Feb 21, 2019 | 198.20 | 198.31 | 196.12 | 196.95 | 1,765,267 | -1.72(-0.87%) |
Feb 20, 2019 | 199.69 | 200.46 | 196.79 | 198.67 | 1,951,287 | -0.92(-0.46%) |
Feb 19, 2019 | 198.26 | 200.95 | 198.12 | 199.59 | 2,118,031 | +1.51(+0.76%) |
Feb 15, 2019 | 196.87 | 198.80 | 195.86 | 198.08 | 2,880,039 | +2.41(+1.23%) |
Feb 14, 2019 | 193.99 | 196.32 | 193.21 | 195.68 | 1,542,039 | +0.95(+0.49%) |
Feb 13, 2019 | 194.20 | 195.37 | 193.34 | 194.72 | 1,861,098 | +0.82(+0.42%) |
Feb 12, 2019 | 192.22 | 194.68 | 191.48 | 193.90 | 2,285,313 | +2.91(+1.52%) |
Feb 11, 2019 | 190.93 | 191.17 | 189.20 | 190.99 | 2,588,887 | +0.89(+0.47%) |
Feb 08, 2019 | 190.18 | 190.78 | 188.27 | 190.10 | 2,200,519 | -1.19(-0.62%) |
Feb 07, 2019 | 192.23 | 192.25 | 188.75 | 191.29 | 2,761,141 | -1.81(-0.94%) |
Feb 06, 2019 | 193.71 | 193.71 | 192.08 | 193.10 | 1,772,644 | -0.01(-0.01%) |
Feb 05, 2019 | 193.00 | 193.94 | 191.32 | 193.11 | 2,267,242 | +0.39(+0.20%) |
Feb 04, 2019 | 192.28 | 192.73 | 189.73 | 192.72 | 1,781,018 | +0.83(+0.43%) |
Feb 01, 2019 | 195.29 | 196.21 | 191.06 | 191.89 | 3,784,605 | -3.98(-2.03%) |
Jan 31, 2019 | 192.69 | 196.10 | 191.39 | 195.87 | 4,752,369 | +2.99(+1.55%) |
Jan 30, 2019 | 192.08 | 193.62 | 191.02 | 192.88 | 1,742,073 | +0.95(+0.49%) |
Jan 29, 2019 | 191.94 | 192.14 | 190.34 | 191.93 | 1,703,833 | -0.42(-0.22%) |
Jan 28, 2019 | 190.44 | 192.37 | 189.19 | 192.35 | 2,190,933 | +1.55(+0.81%) |
Jan 25, 2019 | 193.50 | 193.76 | 190.49 | 190.80 | 2,468,573 | -1.13(-0.59%) |
Jan 24, 2019 | 193.82 | 193.82 | 190.64 | 191.93 | 2,185,421 | -1.62(-0.84%) |
Jan 23, 2019 | 194.38 | 196.07 | 191.64 | 193.55 | 2,432,747 | -0.28(-0.15%) |
Jan 22, 2019 | 194.38 | 196.71 | 192.37 | 193.84 | 3,627,807 | -1.09(-0.56%) |
Jan 18, 2019 | 193.98 | 195.44 | 193.26 | 194.92 | 2,317,903 | +1.94(+1.01%) |
Jan 17, 2019 | 191.53 | 193.15 | 191.32 | 192.98 | 1,589,134 | +1.17(+0.61%) |
Jan 16, 2019 | 192.98 | 192.98 | 191.19 | 191.81 | 1,587,170 | -0.78(-0.40%) |
Jan 15, 2019 | 191.68 | 192.87 | 190.81 | 192.58 | 1,728,255 | +1.85(+0.97%) |
Jan 14, 2019 | 191.16 | 192.24 | 189.97 | 190.73 | 1,668,955 | -1.38(-0.72%) |
Jan 11, 2019 | 191.68 | 192.78 | 191.01 | 192.11 | 2,039,465 | -0.12(-0.06%) |
Jan 10, 2019 | 189.96 | 192.47 | 187.99 | 192.23 | 2,526,697 | +0.68(+0.35%) |
Jan 09, 2019 | 190.87 | 192.76 | 189.75 | 191.55 | 2,035,341 | +1.23(+0.65%) |
Jan 08, 2019 | 190.41 | 190.81 | 186.33 | 190.32 | 2,569,054 | +1.41(+0.75%) |
Jan 07, 2019 | 187.56 | 190.84 | 185.75 | 188.91 | 2,439,884 | +0.69(+0.37%) |
Jan 04, 2019 | 185.33 | 189.75 | 183.84 | 188.21 | 3,026,106 | +5.31(+2.90%) |
Jan 03, 2019 | 185.90 | 187.93 | 182.56 | 182.90 | 3,029,247 | -3.96(-2.12%) |
Jan 02, 2019 | 182.97 | 187.17 | 182.38 | 186.86 | 2,347,234 | +0.96(+0.52%) |
Dec 31, 2018 | 185.60 | 186.53 | 183.78 | 185.90 | 1,895,261 | +1.52(+0.83%) |
Dec 28, 2018 | 184.18 | 187.04 | 182.14 | 184.38 | 2,233,090 | +0.88(+0.48%) |
Dec 27, 2018 | 179.74 | 183.55 | 177.01 | 183.50 | 2,940,440 | +2.24(+1.23%) |
Dec 26, 2018 | 174.14 | 181.41 | 172.94 | 181.27 | 3,581,213 | +7.88(+4.55%) |
Dec 24, 2018 | 176.95 | 178.26 | 173.21 | 173.38 | 2,226,296 | -4.13(-2.33%) |
Dec 21, 2018 | 179.93 | 183.16 | 177.34 | 177.52 | 5,566,781 | -2.38(-1.32%) |
Dec 20, 2018 | 182.82 | 183.16 | 176.75 | 179.90 | 4,584,336 | -3.91(-2.13%) |
Dec 19, 2018 | 185.71 | 188.91 | 182.39 | 183.81 | 3,602,853 | -1.44(-0.78%) |
Dec 18, 2018 | 185.34 | 186.78 | 183.95 | 185.25 | 3,458,836 | +0.69(+0.38%) |
Dec 17, 2018 | 188.61 | 189.81 | 183.12 | 184.55 | 5,192,507 | -4.41(-2.33%) |
Dec 14, 2018 | 198.94 | 199.86 | 187.55 | 188.96 | 9,667,190 | -17.75(-8.59%) |
Dec 13, 2018 | 208.84 | 209.55 | 205.77 | 206.71 | 2,358,286 | -1.18(-0.57%) |
Dec 12, 2018 | 208.39 | 210.31 | 207.22 | 207.89 | 3,167,157 | +1.19(+0.57%) |
Dec 11, 2018 | 205.44 | 207.39 | 204.42 | 206.70 | 2,524,017 | +3.50(+1.72%) |
Dec 10, 2018 | 204.91 | 205.52 | 199.96 | 203.20 | 2,903,338 | -2.01(-0.98%) |
Dec 07, 2018 | 212.77 | 213.37 | 203.53 | 205.21 | 3,157,928 | -7.61(-3.58%) |
Dec 06, 2018 | 208.02 | 213.42 | 206.79 | 212.82 | 4,335,229 | +6.25(+3.03%) |
Dec 04, 2018 | 211.82 | 212.91 | 205.84 | 206.56 | 3,745,924 | -5.23(-2.47%) |
Dec 03, 2018 | 210.55 | 211.90 | 208.26 | 211.79 | 2,717,752 | +0.73(+0.35%) |
Nov 30, 2018 | 211.44 | 212.99 | 209.62 | 211.06 | 3,028,845 | +0.25(+0.12%) |
Nov 29, 2018 | 208.98 | 211.35 | 208.40 | 210.81 | 1,611,491 | +0.60(+0.29%) |
Nov 28, 2018 | 203.31 | 210.32 | 202.77 | 210.21 | 3,005,450 | +6.69(+3.29%) |
Nov 27, 2018 | 200.19 | 203.62 | 199.29 | 203.52 | 2,596,808 | +3.25(+1.62%) |
Nov 26, 2018 | 203.37 | 203.95 | 199.77 | 200.27 | 2,292,107 | -0.56(-0.28%) |
Nov 23, 2018 | 199.04 | 201.85 | 198.63 | 200.82 | 1,103,888 | +1.36(+0.68%) |
Nov 21, 2018 | 199.47 | 199.47 | 199.47 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.26 | 205.33 | 198.99 | 200.14 | 4,058,330 | -8.61(-4.12%) |
Nov 19, 2018 | 211.37 | 213.09 | 207.90 | 208.75 | 2,086,890 | -2.08(-0.99%) |
Nov 16, 2018 | 209.26 | 210.92 | 206.72 | 210.83 | 3,092,620 | +0.99(+0.47%) |
Nov 15, 2018 | 212.01 | 212.31 | 207.16 | 209.84 | 2,951,731 | -3.08(-1.44%) |
Nov 14, 2018 | 216.39 | 216.39 | 211.46 | 212.92 | 2,068,442 | -0.76(-0.35%) |
Nov 13, 2018 | 214.23 | 215.75 | 212.42 | 213.67 | 1,696,362 | -0.31(-0.15%) |
Nov 12, 2018 | 216.87 | 218.29 | 213.66 | 213.99 | 2,391,809 | -2.97(-1.37%) |
Nov 09, 2018 | 217.17 | 219.26 | 216.35 | 216.96 | 2,472,846 | -0.88(-0.40%) |
Nov 08, 2018 | 217.66 | 218.84 | 216.31 | 217.84 | 2,345,642 | -1.00(-0.46%) |
Nov 07, 2018 | 217.37 | 219.30 | 215.71 | 218.84 | 2,859,735 | +3.33(+1.55%) |
Nov 06, 2018 | 213.95 | 216.22 | 213.20 | 215.51 | 2,308,068 | +2.06(+0.96%) |
Nov 05, 2018 | 210.04 | 213.85 | 209.22 | 213.45 | 2,759,342 | +3.91(+1.86%) |
Nov 02, 2018 | 209.22 | 211.43 | 206.83 | 209.54 | 2,380,638 | +0.51(+0.24%) |
Nov 01, 2018 | 207.74 | 210.13 | 207.16 | 209.03 | 2,301,139 | +0.88(+0.42%) |
Oct 31, 2018 | 208.17 | 209.91 | 205.36 | 208.15 | 2,936,365 | +0.65(+0.31%) |
Oct 30, 2018 | 203.12 | 207.77 | 203.03 | 207.50 | 2,647,736 | +5.01(+2.47%) |
Oct 29, 2018 | 200.07 | 204.75 | 199.16 | 202.50 | 4,175,181 | +3.85(+1.94%) |
Oct 26, 2018 | 202.40 | 204.85 | 197.56 | 198.65 | 4,388,376 | -7.48(-3.63%) |
Oct 25, 2018 | 203.99 | 207.20 | 202.88 | 206.12 | 2,434,661 | +2.40(+1.18%) |
Oct 24, 2018 | 205.69 | 210.39 | 203.11 | 203.72 | 3,349,084 | -4.54(-2.18%) |
Oct 23, 2018 | 206.73 | 208.72 | 203.77 | 208.26 | 2,918,049 | -0.28(-0.14%) |
Oct 22, 2018 | 209.29 | 209.63 | 206.91 | 208.54 | 2,204,758 | -0.56(-0.27%) |
Oct 19, 2018 | 208.40 | 209.97 | 208.23 | 209.10 | 2,306,388 | +0.99(+0.48%) |
Oct 18, 2018 | 208.07 | 209.99 | 205.98 | 208.11 | 2,882,815 | +0.08(+0.04%) |
Oct 17, 2018 | 207.99 | 208.38 | 205.31 | 208.02 | 2,338,748 | +0.74(+0.36%) |
Oct 16, 2018 | 204.73 | 207.81 | 204.23 | 207.29 | 2,791,776 | +2.89(+1.41%) |
Oct 15, 2018 | 205.98 | 206.61 | 204.16 | 204.40 | 2,681,817 | -2.22(-1.08%) |
Oct 12, 2018 | 205.03 | 207.23 | 203.38 | 206.62 | 3,438,383 | +4.67(+2.31%) |
Oct 11, 2018 | 202.94 | 205.14 | 201.14 | 201.95 | 4,008,952 | +0.70(+0.35%) |
Oct 10, 2018 | 204.03 | 204.85 | 201.24 | 201.25 | 3,317,884 | -2.84(-1.39%) |
Oct 09, 2018 | 204.07 | 204.98 | 202.62 | 204.09 | 2,748,663 | +0.22(+0.11%) |
Oct 08, 2018 | 199.69 | 204.39 | 199.62 | 203.87 | 4,242,130 | +4.65(+2.34%) |
Oct 05, 2018 | 204.85 | 206.72 | 198.28 | 199.22 | 8,104,980 | -11.71(-5.55%) |
Oct 04, 2018 | 212.37 | 213.04 | 210.00 | 210.93 | 3,136,920 | -1.38(-0.65%) |
Oct 03, 2018 | 215.43 | 216.05 | 211.88 | 212.31 | 2,549,759 | -2.87(-1.33%) |
Oct 02, 2018 | 213.13 | 216.29 | 212.92 | 215.18 | 1,808,796 | +1.55(+0.72%) |
Oct 01, 2018 | 214.69 | 215.34 | 213.43 | 213.63 | 1,837,562 | -0.21(-0.10%) |
Sep 28, 2018 | 212.91 | 214.38 | 212.85 | 213.84 | 1,760,490 | +0.80(+0.38%) |
Sep 27, 2018 | 212.77 | 214.56 | 211.53 | 213.04 | 1,561,098 | +0.17(+0.08%) |
Sep 26, 2018 | 212.65 | 214.55 | 212.54 | 212.87 | 2,205,771 | +0.80(+0.38%) |
Sep 25, 2018 | 213.07 | 213.64 | 211.88 | 212.07 | 2,075,717 | -0.37(-0.18%) |
Sep 24, 2018 | 213.21 | 213.81 | 212.04 | 212.44 | 1,681,027 | -1.29(-0.60%) |
Sep 21, 2018 | 213.38 | 214.72 | 213.05 | 213.73 | 4,083,794 | +0.76(+0.36%) |
Sep 20, 2018 | 213.59 | 213.95 | 211.51 | 212.97 | 2,098,022 | +0.06(+0.03%) |
Sep 19, 2018 | 213.60 | 213.71 | 211.60 | 212.90 | 1,736,988 | -0.46(-0.21%) |
Sep 18, 2018 | 211.20 | 214.38 | 210.95 | 213.36 | 2,197,032 | +2.14(+1.01%) |
Sep 17, 2018 | 213.09 | 213.58 | 210.77 | 211.22 | 3,168,396 | -3.08(-1.44%) |
Sep 14, 2018 | 217.59 | 217.59 | 213.47 | 214.30 | 4,256,570 | -5.36(-2.44%) |
Sep 13, 2018 | 220.78 | 222.13 | 219.46 | 219.66 | 2,274,760 | -1.06(-0.48%) |
Sep 12, 2018 | 223.06 | 223.16 | 220.53 | 220.72 | 2,100,126 | -1.61(-0.73%) |
Sep 11, 2018 | 222.08 | 223.20 | 221.39 | 222.34 | 2,400,692 | +0.94(+0.42%) |
Sep 10, 2018 | 221.23 | 221.96 | 220.43 | 221.40 | 3,094,666 | +1.57(+0.71%) |
Sep 07, 2018 | 216.05 | 221.19 | 215.95 | 219.83 | 2,990,681 | +4.35(+2.02%) |
Sep 06, 2018 | 214.38 | 215.56 | 214.00 | 215.48 | 2,035,564 | +0.97(+0.45%) |
Sep 05, 2018 | 213.56 | 215.02 | 212.31 | 214.51 | 2,334,577 | +0.85(+0.40%) |
Sep 04, 2018 | 212.26 | 213.87 | 212.26 | 213.66 | 2,041,192 | +1.41(+0.66%) |
Aug 31, 2018 | 212.25 | 212.25 | 212.25 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 209.05 | 210.46 | 208.89 | 210.15 | 1,397,155 | +1.10(+0.53%) |
Aug 29, 2018 | 210.51 | 210.70 | 207.73 | 209.05 | 1,975,002 | -0.06(-0.03%) |
Aug 28, 2018 | 209.73 | 210.54 | 208.74 | 209.12 | 2,072,448 | +0.21(+0.10%) |
Aug 27, 2018 | 211.37 | 211.48 | 207.15 | 208.91 | 2,095,889 | -1.13(-0.54%) |
Aug 24, 2018 | 208.88 | 210.75 | 208.52 | 210.04 | 1,600,134 | +1.61(+0.77%) |
Aug 23, 2018 | 207.97 | 209.20 | 207.58 | 208.44 | 1,473,467 | +0.27(+0.13%) |
Aug 22, 2018 | 207.50 | 209.09 | 207.41 | 208.16 | 1,396,172 | +0.61(+0.29%) |
Aug 21, 2018 | 208.42 | 208.97 | 206.79 | 207.55 | 2,274,243 | +1.08(+0.52%) |
Aug 20, 2018 | 205.25 | 207.26 | 205.22 | 206.47 | 1,963,983 | +1.52(+0.74%) |
Aug 17, 2018 | 201.91 | 205.14 | 201.75 | 204.96 | 2,181,191 | +2.26(+1.12%) |
Aug 16, 2018 | 202.93 | 203.67 | 201.74 | 202.69 | 1,825,451 | +1.38(+0.69%) |
Aug 15, 2018 | 200.45 | 201.71 | 198.68 | 201.31 | 2,030,521 | -0.30(-0.15%) |
Aug 14, 2018 | 199.81 | 202.12 | 199.67 | 201.62 | 1,597,218 | +2.22(+1.11%) |
Aug 13, 2018 | 200.73 | 201.23 | 198.94 | 199.40 | 1,672,506 | -0.68(-0.34%) |
Aug 10, 2018 | 198.11 | 201.36 | 197.75 | 200.08 | 3,117,025 | +1.88(+0.95%) |
Aug 09, 2018 | 201.27 | 201.93 | 196.99 | 198.20 | 4,004,729 | -5.76(-2.82%) |
Aug 08, 2018 | 202.40 | 204.23 | 201.83 | 203.96 | 2,219,668 | +0.65(+0.32%) |
Aug 07, 2018 | 202.74 | 204.78 | 202.50 | 203.30 | 1,572,259 | +1.04(+0.51%) |
Aug 06, 2018 | 201.10 | 202.77 | 200.72 | 202.27 | 1,415,434 | +0.63(+0.31%) |
Aug 03, 2018 | 200.71 | 202.18 | 200.71 | 201.64 | 1,316,488 | +0.83(+0.41%) |
Aug 02, 2018 | 195.27 | 201.07 | 195.27 | 200.81 | 2,097,427 | +3.62(+1.84%) |
Aug 01, 2018 | 198.57 | 198.98 | 196.39 | 197.19 | 2,027,493 | -1.44(-0.72%) |
Jul 31, 2018 | 199.52 | 199.86 | 198.28 | 198.63 | 2,079,439 | -0.36(-0.18%) |
Jul 30, 2018 | 198.93 | 199.91 | 198.54 | 198.99 | 1,422,130 | -0.49(-0.25%) |
Jul 27, 2018 | 201.90 | 202.07 | 198.67 | 199.48 | 1,758,364 | -1.88(-0.93%) |
Jul 26, 2018 | 201.62 | 203.99 | 200.54 | 201.36 | 2,003,642 | +0.93(+0.46%) |
Jul 25, 2018 | 197.63 | 200.54 | 197.41 | 200.43 | 1,719,895 | +1.93(+0.97%) |
Jul 24, 2018 | 199.26 | 200.42 | 197.61 | 198.51 | 1,600,959 | -0.24(-0.12%) |
Jul 23, 2018 | 199.69 | 200.22 | 198.16 | 198.75 | 1,535,328 | +0.14(+0.07%) |
Jul 20, 2018 | 197.06 | 198.84 | 196.38 | 198.61 | 1,979,672 | +1.04(+0.53%) |
Jul 19, 2018 | 194.77 | 198.16 | 194.38 | 197.56 | 3,072,405 | +2.33(+1.20%) |
Jul 18, 2018 | 195.57 | 196.06 | 193.99 | 195.23 | 2,058,557 | -0.03(-0.01%) |
Jul 17, 2018 | 194.40 | 196.31 | 194.35 | 195.26 | 2,273,541 | +0.14(+0.07%) |
Jul 16, 2018 | 196.75 | 197.19 | 194.26 | 195.12 | 2,288,407 | -1.53(-0.78%) |
Jul 13, 2018 | 194.35 | 196.75 | 194.35 | 196.66 | 2,148,469 | +2.29(+1.18%) |
Jul 12, 2018 | 193.02 | 194.50 | 192.73 | 194.37 | 2,446,641 | +2.79(+1.46%) |
Jul 11, 2018 | 191.81 | 192.33 | 190.69 | 191.58 | 1,619,970 | -0.68(-0.35%) |
Jul 10, 2018 | 191.62 | 193.17 | 191.47 | 192.26 | 1,857,941 | +0.69(+0.36%) |
Jul 09, 2018 | 191.19 | 191.62 | 190.72 | 191.57 | 1,913,584 | +1.20(+0.63%) |
Jul 06, 2018 | 188.12 | 191.07 | 187.68 | 190.37 | 1,677,204 | +0.44(+0.23%) |
Jul 05, 2018 | 189.08 | 190.07 | 188.49 | 189.94 | 1,580,293 | +1.83(+0.98%) |
Jul 03, 2018 | 188.10 | 188.10 | 188.10 | 0 | -0.79(-0.42%) |