Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 209.28 | 210.12 | 208.12 | 210.06 | 5,639,114 | +2.45(+1.18%) |
Dec 28, 2018 | 209.62 | 210.61 | 206.88 | 207.61 | 8,067,565 | -0.70(-0.34%) |
Dec 27, 2018 | 203.16 | 208.41 | 200.45 | 208.31 | 8,819,261 | +2.30(+1.11%) |
Dec 26, 2018 | 197.44 | 206.04 | 195.44 | 206.02 | 10,823,741 | +9.56(+4.86%) |
Dec 24, 2018 | 200.42 | 201.15 | 196.26 | 196.46 | 7,797,577 | -5.40(-2.67%) |
Dec 21, 2018 | 206.29 | 209.40 | 201.64 | 201.86 | 11,370,815 | -3.77(-1.83%) |
Dec 20, 2018 | 208.95 | 209.65 | 203.88 | 205.62 | 13,250,719 | -4.21(-2.01%) |
Dec 19, 2018 | 213.40 | 216.68 | 208.48 | 209.84 | 10,607,977 | -3.40(-1.59%) |
Dec 18, 2018 | 214.20 | 215.44 | 211.72 | 213.23 | 5,948,909 | +0.84(+0.39%) |
Dec 17, 2018 | 215.64 | 216.86 | 211.16 | 212.40 | 7,823,714 | -4.48(-2.07%) |
Dec 14, 2018 | 219.25 | 219.94 | 216.34 | 216.88 | 7,336,846 | -4.36(-1.97%) |
Dec 13, 2018 | 221.37 | 222.67 | 220.25 | 221.24 | 4,947,724 | +0.35(+0.16%) |
Dec 12, 2018 | 222.24 | 223.47 | 220.68 | 220.89 | 4,153,703 | +1.48(+0.68%) |
Dec 11, 2018 | 223.19 | 223.24 | 218.00 | 219.41 | 6,281,445 | -0.43(-0.20%) |
Dec 10, 2018 | 219.15 | 220.54 | 214.93 | 219.84 | 6,700,077 | +0.36(+0.16%) |
Dec 07, 2018 | 224.28 | 225.86 | 218.56 | 219.48 | 6,638,348 | -4.86(-2.17%) |
Dec 06, 2018 | 221.32 | 224.47 | 218.14 | 224.34 | 9,158,394 | -0.91(-0.40%) |
Dec 04, 2018 | 231.45 | 231.81 | 224.93 | 225.25 | 5,985,155 | -7.19(-3.09%) |
Dec 03, 2018 | 233.72 | 233.84 | 230.90 | 232.43 | 10,593,837 | +2.89(+1.26%) |
Nov 30, 2018 | 227.37 | 229.84 | 227.13 | 229.54 | 3,330,194 | +1.72(+0.76%) |
Nov 29, 2018 | 227.82 | 229.05 | 226.58 | 227.81 | 3,862,929 | -0.22(-0.10%) |
Nov 28, 2018 | 223.80 | 228.04 | 223.32 | 228.04 | 5,708,731 | +5.70(+2.56%) |
Nov 27, 2018 | 220.26 | 222.37 | 219.32 | 222.34 | 3,260,906 | +1.00(+0.45%) |
Nov 26, 2018 | 219.98 | 221.65 | 219.81 | 221.35 | 3,823,205 | +3.22(+1.47%) |
Nov 23, 2018 | 218.53 | 219.23 | 218.04 | 218.13 | 2,146,142 | -1.65(-0.75%) |
Nov 21, 2018 | 219.78 | 219.78 | 219.78 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 221.32 | 221.83 | 218.78 | 219.65 | 8,168,732 | -4.81(-2.15%) |
Nov 19, 2018 | 227.83 | 227.99 | 223.55 | 224.46 | 4,725,997 | -3.76(-1.65%) |
Nov 16, 2018 | 226.20 | 229.04 | 225.79 | 228.23 | 5,041,876 | +1.28(+0.57%) |
Nov 15, 2018 | 224.24 | 227.64 | 222.58 | 226.94 | 6,315,227 | +2.07(+0.92%) |
Nov 14, 2018 | 228.56 | 228.80 | 223.76 | 224.87 | 6,256,229 | -1.93(-0.85%) |
Nov 13, 2018 | 227.49 | 228.87 | 226.06 | 226.80 | 4,388,125 | -1.04(-0.46%) |
Nov 12, 2018 | 232.75 | 232.95 | 227.35 | 227.84 | 11,306,892 | -5.26(-2.26%) |
Nov 09, 2018 | 234.06 | 234.32 | 232.16 | 233.10 | 4,894,421 | -1.80(-0.77%) |
Nov 08, 2018 | 234.39 | 235.68 | 233.89 | 234.90 | 4,482,357 | +0.29(+0.12%) |
Nov 07, 2018 | 231.64 | 234.69 | 230.78 | 234.61 | 4,974,613 | +4.97(+2.17%) |
Nov 06, 2018 | 228.12 | 229.77 | 227.94 | 229.64 | 2,437,506 | +1.57(+0.69%) |
Nov 05, 2018 | 226.60 | 228.47 | 226.30 | 228.07 | 3,160,748 | +1.81(+0.80%) |
Nov 02, 2018 | 228.88 | 229.07 | 224.58 | 226.26 | 7,156,020 | -1.14(-0.50%) |
Nov 01, 2018 | 225.98 | 227.49 | 224.87 | 227.40 | 3,636,639 | +2.28(+1.01%) |
Oct 31, 2018 | 224.90 | 226.94 | 224.41 | 225.12 | 5,998,207 | +2.23(+1.00%) |
Oct 30, 2018 | 219.07 | 223.11 | 218.76 | 222.89 | 6,857,484 | +3.79(+1.73%) |
Oct 29, 2018 | 222.91 | 224.27 | 216.03 | 219.10 | 7,622,694 | -1.85(-0.84%) |
Oct 26, 2018 | 221.71 | 223.20 | 218.96 | 220.95 | 6,564,427 | -2.90(-1.30%) |
Oct 25, 2018 | 221.66 | 224.89 | 220.69 | 223.85 | 6,603,078 | +3.70(+1.68%) |
Oct 24, 2018 | 226.21 | 226.65 | 219.74 | 220.15 | 8,498,779 | -5.40(-2.40%) |
Oct 23, 2018 | 223.20 | 226.68 | 221.83 | 225.55 | 8,209,780 | -1.23(-0.54%) |
Oct 22, 2018 | 228.60 | 228.93 | 226.03 | 226.78 | 5,200,035 | -1.15(-0.50%) |
Oct 19, 2018 | 227.85 | 229.42 | 227.05 | 227.93 | 7,384,646 | +0.71(+0.31%) |
Oct 18, 2018 | 229.39 | 230.06 | 226.00 | 227.22 | 9,706,553 | -2.95(-1.28%) |
Oct 17, 2018 | 230.12 | 231.10 | 228.10 | 230.16 | 7,616,275 | -0.85(-0.37%) |
Oct 16, 2018 | 228.06 | 231.18 | 227.48 | 231.01 | 7,926,306 | +5.00(+2.21%) |
Oct 15, 2018 | 226.49 | 228.16 | 226.01 | 226.01 | 6,137,151 | -0.86(-0.38%) |
Oct 12, 2018 | 227.82 | 228.05 | 223.86 | 226.88 | 9,640,093 | +2.71(+1.21%) |
Oct 11, 2018 | 228.16 | 229.95 | 222.90 | 224.16 | 17,044,238 | -5.19(-2.26%) |
Oct 10, 2018 | 236.49 | 236.57 | 229.11 | 229.35 | 13,720,887 | -7.32(-3.09%) |
Oct 09, 2018 | 236.80 | 237.64 | 235.69 | 236.66 | 5,089,887 | -0.54(-0.23%) |
Oct 08, 2018 | 235.79 | 237.54 | 234.74 | 237.20 | 6,962,380 | +0.46(+0.19%) |
Oct 05, 2018 | 238.55 | 238.81 | 235.47 | 236.75 | 8,348,108 | -1.73(-0.73%) |
Oct 04, 2018 | 239.76 | 239.78 | 236.98 | 238.47 | 9,736,273 | -1.52(-0.63%) |
Oct 03, 2018 | 240.73 | 241.19 | 239.75 | 240.00 | 6,505,698 | +0.34(+0.14%) |
Oct 02, 2018 | 238.35 | 240.06 | 238.29 | 239.66 | 5,083,489 | +0.75(+0.31%) |
Oct 01, 2018 | 238.34 | 239.28 | 238.02 | 238.90 | 6,507,366 | +2.09(+0.88%) |
Sep 28, 2018 | 236.06 | 237.30 | 236.01 | 236.82 | 3,671,863 | +0.14(+0.06%) |
Sep 27, 2018 | 236.68 | 237.69 | 236.09 | 236.68 | 2,724,357 | +0.42(+0.18%) |
Sep 26, 2018 | 237.18 | 238.11 | 235.81 | 236.26 | 3,757,469 | -0.85(-0.36%) |
Sep 25, 2018 | 238.28 | 238.36 | 236.93 | 237.11 | 2,032,037 | -0.62(-0.26%) |
Sep 24, 2018 | 238.86 | 238.88 | 237.58 | 237.73 | 4,217,169 | -1.52(-0.64%) |
Sep 21, 2018 | 239.64 | 239.69 | 238.78 | 239.25 | 4,403,824 | +0.56(+0.23%) |
Sep 20, 2018 | 237.76 | 238.93 | 237.75 | 238.69 | 5,869,862 | +2.34(+0.99%) |
Sep 19, 2018 | 235.17 | 236.86 | 235.17 | 236.35 | 4,475,252 | +1.35(+0.57%) |
Sep 18, 2018 | 233.52 | 235.56 | 233.46 | 235.00 | 3,354,396 | +1.72(+0.74%) |
Sep 17, 2018 | 233.94 | 234.36 | 232.97 | 233.28 | 2,766,810 | -0.81(-0.35%) |
Sep 14, 2018 | 234.20 | 234.61 | 233.31 | 234.09 | 3,443,212 | +0.10(+0.04%) |
Sep 13, 2018 | 233.67 | 234.38 | 233.28 | 233.99 | 2,762,372 | +1.37(+0.59%) |
Sep 12, 2018 | 232.53 | 233.98 | 232.02 | 232.62 | 5,561,752 | +0.20(+0.08%) |
Sep 11, 2018 | 230.70 | 232.86 | 230.45 | 232.43 | 3,436,971 | +0.97(+0.42%) |
Sep 10, 2018 | 232.87 | 232.98 | 231.38 | 231.45 | 2,514,465 | -0.54(-0.23%) |
Sep 07, 2018 | 231.80 | 232.70 | 231.02 | 231.99 | 4,247,266 | -0.67(-0.29%) |
Sep 06, 2018 | 232.53 | 233.34 | 231.54 | 232.66 | 4,337,752 | +0.33(+0.14%) |
Sep 05, 2018 | 231.70 | 232.68 | 231.43 | 232.33 | 3,672,324 | +0.17(+0.07%) |
Sep 04, 2018 | 231.70 | 232.33 | 230.80 | 232.16 | 3,290,140 | -0.11(-0.05%) |
Aug 31, 2018 | 232.27 | 232.27 | 232.27 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 233.06 | 233.43 | 231.91 | 232.41 | 4,323,129 | -1.18(-0.51%) |
Aug 29, 2018 | 233.12 | 233.98 | 232.79 | 233.59 | 2,722,023 | +0.62(+0.26%) |
Aug 28, 2018 | 233.56 | 233.58 | 232.71 | 232.97 | 3,035,107 | +0.05(+0.02%) |
Aug 27, 2018 | 231.73 | 232.97 | 231.73 | 232.92 | 4,599,518 | +2.44(+1.06%) |
Aug 24, 2018 | 229.93 | 230.77 | 229.71 | 230.48 | 4,063,006 | +1.22(+0.53%) |
Aug 23, 2018 | 229.54 | 230.22 | 228.81 | 229.26 | 3,146,216 | -0.62(-0.27%) |
Aug 22, 2018 | 230.61 | 230.79 | 229.76 | 229.88 | 4,307,406 | -0.80(-0.35%) |
Aug 21, 2018 | 230.55 | 231.24 | 230.40 | 230.68 | 3,677,914 | +0.57(+0.25%) |
Aug 20, 2018 | 229.82 | 230.36 | 229.69 | 230.10 | 3,278,746 | +0.82(+0.36%) |
Aug 17, 2018 | 228.14 | 229.83 | 227.96 | 229.28 | 4,365,967 | +0.99(+0.43%) |
Aug 16, 2018 | 226.89 | 228.71 | 226.81 | 228.29 | 8,876,334 | +3.73(+1.66%) |
Aug 15, 2018 | 224.63 | 224.95 | 222.87 | 224.56 | 6,506,485 | -1.29(-0.57%) |
Aug 14, 2018 | 225.45 | 226.16 | 224.98 | 225.85 | 3,157,001 | +1.04(+0.46%) |
Aug 13, 2018 | 226.18 | 226.52 | 224.51 | 224.81 | 4,138,465 | -1.12(-0.50%) |
Aug 10, 2018 | 226.27 | 226.47 | 225.13 | 225.94 | 5,378,127 | -1.66(-0.73%) |
Aug 09, 2018 | 228.13 | 228.55 | 227.45 | 227.59 | 1,880,028 | -0.41(-0.18%) |
Aug 08, 2018 | 228.32 | 228.45 | 227.79 | 228.00 | 2,104,139 | -0.45(-0.20%) |
Aug 07, 2018 | 228.32 | 229.02 | 228.03 | 228.45 | 2,683,884 | +1.13(+0.50%) |
Aug 06, 2018 | 226.75 | 227.66 | 226.23 | 227.32 | 2,583,882 | +0.41(+0.18%) |
Aug 03, 2018 | 225.70 | 227.00 | 225.70 | 226.91 | 2,768,495 | +1.15(+0.51%) |
Aug 02, 2018 | 224.28 | 226.03 | 223.91 | 225.76 | 4,631,102 | -0.01(-0.00%) |
Aug 01, 2018 | 226.47 | 227.13 | 225.28 | 225.76 | 3,541,071 | -0.95(-0.42%) |
Jul 31, 2018 | 226.28 | 227.17 | 226.20 | 226.71 | 4,192,011 | +1.16(+0.51%) |
Jul 30, 2018 | 227.03 | 227.26 | 225.37 | 225.55 | 5,027,504 | -1.24(-0.55%) |
Jul 27, 2018 | 227.55 | 227.99 | 226.09 | 226.79 | 6,562,254 | -0.77(-0.34%) |
Jul 26, 2018 | 227.02 | 228.06 | 226.96 | 227.56 | 4,680,326 | +0.98(+0.43%) |
Jul 25, 2018 | 224.39 | 226.70 | 223.82 | 226.58 | 5,259,351 | +1.62(+0.72%) |
Jul 24, 2018 | 224.12 | 225.36 | 223.94 | 224.96 | 6,149,107 | +1.74(+0.78%) |
Jul 23, 2018 | 223.18 | 223.53 | 222.65 | 223.22 | 2,005,571 | -0.16(-0.07%) |
Jul 20, 2018 | 222.83 | 223.92 | 222.71 | 223.38 | 3,013,471 | -0.03(-0.01%) |
Jul 19, 2018 | 223.79 | 224.15 | 223.30 | 223.41 | 2,848,058 | -1.10(-0.49%) |
Jul 18, 2018 | 223.95 | 224.64 | 223.62 | 224.52 | 2,376,958 | +0.67(+0.30%) |
Jul 17, 2018 | 223.20 | 224.11 | 222.62 | 223.85 | 3,321,204 | +0.54(+0.24%) |
Jul 16, 2018 | 223.06 | 223.38 | 222.56 | 223.31 | 2,101,408 | +0.42(+0.19%) |
Jul 13, 2018 | 222.03 | 223.12 | 221.75 | 222.89 | 3,388,094 | +0.80(+0.36%) |
Jul 12, 2018 | 221.88 | 222.21 | 221.08 | 222.09 | 3,555,757 | +1.98(+0.90%) |
Jul 11, 2018 | 220.34 | 221.07 | 219.72 | 220.11 | 4,950,190 | -1.92(-0.86%) |
Jul 10, 2018 | 221.39 | 222.25 | 221.33 | 222.02 | 3,890,886 | +1.24(+0.56%) |
Jul 09, 2018 | 218.95 | 220.93 | 218.93 | 220.78 | 4,125,571 | +2.89(+1.32%) |
Jul 06, 2018 | 216.75 | 218.43 | 216.30 | 217.90 | 3,980,981 | +0.94(+0.43%) |
Jul 05, 2018 | 216.59 | 217.07 | 215.31 | 216.96 | 3,696,693 | +1.68(+0.78%) |
Jul 03, 2018 | 215.28 | 215.28 | 215.28 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.62 | 216.51 | 214.35 | 216.23 | 6,398,312 | +0.00(+0.00%) |
Jun 29, 2018 | 216.90 | 218.22 | 216.11 | 216.23 | 4,452,183 | +0.58(+0.27%) |
Jun 28, 2018 | 214.22 | 216.44 | 213.65 | 215.65 | 6,200,197 | +0.85(+0.40%) |
Jun 27, 2018 | 216.71 | 218.77 | 214.70 | 214.80 | 6,902,457 | -1.38(-0.64%) |
Jun 26, 2018 | 216.40 | 217.09 | 215.82 | 216.18 | 4,303,059 | +0.32(+0.15%) |
Jun 25, 2018 | 217.52 | 217.72 | 214.42 | 215.86 | 10,703,048 | -3.01(-1.38%) |
Jun 22, 2018 | 219.07 | 219.60 | 218.65 | 218.87 | 4,100,762 | +1.06(+0.49%) |
Jun 21, 2018 | 218.99 | 219.09 | 217.30 | 217.81 | 5,246,314 | -1.75(-0.80%) |
Jun 20, 2018 | 220.89 | 220.91 | 219.25 | 219.56 | 5,277,765 | -0.37(-0.17%) |
Jun 19, 2018 | 219.68 | 220.24 | 218.73 | 219.93 | 6,184,358 | -2.54(-1.14%) |
Jun 18, 2018 | 221.64 | 222.62 | 221.07 | 222.47 | 4,572,238 | -0.90(-0.40%) |
Jun 15, 2018 | 223.77 | 221.61 | 223.37 | 7,117,835 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.19 | 225.50 | 223.75 | 224.15 | 5,620,244 | -0.17(-0.08%) |
Jun 13, 2018 | 225.42 | 225.71 | 224.18 | 224.31 | 4,281,062 | -1.00(-0.44%) |
Jun 12, 2018 | 225.70 | 225.73 | 224.65 | 225.31 | 7,341,724 | -0.08(-0.04%) |
Jun 11, 2018 | 225.60 | 226.07 | 225.06 | 225.39 | 4,721,265 | +0.11(+0.05%) |
Jun 08, 2018 | 224.12 | 225.41 | 223.95 | 225.28 | 5,003,900 | +0.66(+0.29%) |
Jun 07, 2018 | 224.35 | 225.37 | 223.92 | 224.63 | 4,818,022 | +0.90(+0.40%) |
Jun 06, 2018 | 223.74 | 223.73 | 4,610,781 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.74 | 221.02 | 219.85 | 220.73 | 3,165,382 | -0.05(-0.02%) |
Jun 04, 2018 | 220.35 | 221.19 | 220.19 | 220.78 | 3,438,848 | +1.64(+0.75%) |
Jun 01, 2018 | 218.94 | 219.56 | 218.51 | 219.14 | 4,008,161 | +1.94(+0.89%) |
May 31, 2018 | 218.82 | 218.84 | 216.60 | 217.20 | 6,017,347 | -2.24(-1.02%) |
May 30, 2018 | 218.08 | 219.85 | 217.56 | 219.44 | 4,704,669 | +2.89(+1.33%) |
May 29, 2018 | 218.27 | 219.00 | 215.54 | 216.55 | 7,233,074 | -3.49(-1.58%) |
May 25, 2018 | 220.04 | 220.04 | 220.04 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.71 | 220.98 | 218.68 | 220.52 | 3,876,163 | -0.64(-0.29%) |
May 23, 2018 | 219.56 | 221.22 | 219.23 | 221.16 | 3,922,611 | +0.40(+0.18%) |
May 22, 2018 | 222.71 | 222.76 | 220.53 | 220.76 | 2,616,877 | -1.56(-0.70%) |
May 21, 2018 | 221.68 | 222.97 | 221.67 | 222.32 | 4,563,380 | +2.62(+1.19%) |
May 18, 2018 | 219.68 | 220.18 | 219.19 | 219.71 | 2,708,062 | -0.04(-0.02%) |
May 17, 2018 | 219.80 | 220.77 | 218.98 | 219.75 | 2,320,436 | -0.20(-0.09%) |
May 16, 2018 | 219.25 | 220.22 | 219.07 | 219.95 | 2,292,602 | +0.59(+0.27%) |
May 15, 2018 | 220.04 | 220.14 | 218.64 | 219.36 | 5,361,380 | -1.74(-0.79%) |
May 14, 2018 | 221.23 | 221.93 | 220.73 | 221.10 | 4,832,301 | +0.65(+0.29%) |
May 11, 2018 | 219.71 | 220.81 | 219.43 | 220.46 | 3,713,029 | +0.96(+0.44%) |
May 10, 2018 | 218.20 | 220.07 | 218.17 | 219.50 | 4,371,043 | +1.83(+0.84%) |
May 09, 2018 | 216.63 | 218.07 | 215.73 | 217.67 | 4,136,799 | +1.76(+0.81%) |
May 08, 2018 | 215.69 | 216.41 | 214.51 | 215.91 | 3,299,082 | +0.00(+0.00%) |
May 07, 2018 | 215.98 | 217.02 | 215.09 | 215.91 | 3,371,227 | +0.80(+0.37%) |
May 04, 2018 | 211.20 | 215.74 | 210.82 | 215.12 | 4,059,651 | +3.03(+1.43%) |
May 03, 2018 | 211.03 | 212.73 | 208.55 | 212.08 | 6,958,165 | -0.01(-0.00%) |
May 02, 2018 | 213.42 | 214.39 | 211.75 | 212.09 | 3,076,391 | -1.46(-0.69%) |
May 01, 2018 | 213.49 | 213.67 | 211.03 | 213.55 | 4,955,143 | -0.69(-0.32%) |
Apr 30, 2018 | 216.52 | 217.17 | 214.22 | 214.25 | 3,916,578 | -1.25(-0.58%) |
Apr 27, 2018 | 215.51 | 215.93 | 214.45 | 215.50 | 3,618,708 | -0.15(-0.07%) |
Apr 26, 2018 | 214.15 | 216.32 | 213.87 | 215.65 | 4,332,641 | +2.15(+1.01%) |
Apr 25, 2018 | 213.14 | 214.06 | 211.19 | 213.50 | 5,938,993 | +0.54(+0.25%) |
Apr 24, 2018 | 217.66 | 217.81 | 211.21 | 212.96 | 7,988,866 | -3.78(-1.74%) |
Apr 23, 2018 | 217.37 | 217.47 | 215.66 | 216.74 | 2,807,290 | -0.12(-0.05%) |
Apr 20, 2018 | 218.53 | 218.79 | 216.06 | 216.85 | 3,829,225 | -1.74(-0.79%) |
Apr 19, 2018 | 218.90 | 219.49 | 217.63 | 218.59 | 4,196,810 | -0.72(-0.33%) |
Apr 18, 2018 | 219.75 | 220.05 | 219.04 | 219.31 | 4,107,826 | -0.37(-0.17%) |
Apr 17, 2018 | 219.99 | 220.28 | 219.21 | 219.68 | 4,310,023 | +1.93(+0.89%) |
Apr 16, 2018 | 217.31 | 218.68 | 216.95 | 217.75 | 4,532,239 | +1.81(+0.84%) |
Apr 13, 2018 | 218.46 | 218.49 | 214.83 | 215.94 | 5,890,968 | -1.09(-0.50%) |
Apr 12, 2018 | 216.01 | 217.93 | 215.82 | 217.03 | 5,347,121 | +2.60(+1.21%) |
Apr 11, 2018 | 214.65 | 215.94 | 214.00 | 214.43 | 5,337,110 | -1.89(-0.87%) |
Apr 10, 2018 | 215.74 | 217.20 | 214.72 | 216.32 | 6,748,105 | +3.79(+1.79%) |
Apr 09, 2018 | 213.79 | 215.99 | 212.26 | 212.53 | 5,696,100 | +0.53(+0.25%) |
Apr 06, 2018 | 214.81 | 216.54 | 210.32 | 212.00 | 7,879,646 | -5.12(-2.36%) |
Apr 05, 2018 | 216.13 | 218.16 | 215.76 | 217.12 | 5,341,181 | +2.17(+1.01%) |
Apr 04, 2018 | 208.38 | 215.34 | 208.28 | 214.95 | 7,229,757 | +2.05(+0.96%) |
Apr 03, 2018 | 210.44 | 212.99 | 209.57 | 212.90 | 11,136,950 | +3.55(+1.69%) |
Apr 02, 2018 | 213.06 | 213.68 | 206.74 | 209.35 | 10,395,824 | -4.65(-2.17%) |
Mar 29, 2018 | 214.01 | 214.01 | 214.01 | 0 | +2.77(+1.31%) | |
Mar 28, 2018 | 211.91 | 213.40 | 210.15 | 211.24 | 9,003,759 | -0.01(-0.00%) |
Mar 27, 2018 | 215.47 | 216.54 | 209.97 | 211.25 | 7,342,344 | -3.13(-1.46%) |
Mar 26, 2018 | 211.91 | 214.67 | 210.28 | 214.38 | 7,432,489 | +5.93(+2.84%) |
Mar 23, 2018 | 212.75 | 213.56 | 208.20 | 208.45 | 8,571,305 | -3.75(-1.77%) |
Mar 22, 2018 | 216.39 | 217.17 | 212.03 | 212.20 | 8,381,833 | -6.44(-2.94%) |
Mar 21, 2018 | 219.10 | 221.32 | 218.37 | 218.63 | 4,896,922 | -0.43(-0.19%) |
Mar 20, 2018 | 218.52 | 219.72 | 218.37 | 219.06 | 3,675,453 | +1.06(+0.48%) |
Mar 19, 2018 | 220.12 | 220.19 | 216.60 | 218.00 | 6,470,491 | -2.83(-1.28%) |
Mar 16, 2018 | 220.36 | 221.75 | 220.16 | 220.83 | 3,869,110 | +0.49(+0.22%) |
Mar 15, 2018 | 220.20 | 221.94 | 219.28 | 220.34 | 5,728,434 | +0.99(+0.45%) |
Mar 14, 2018 | 222.47 | 222.66 | 218.50 | 219.35 | 7,025,091 | -2.07(-0.94%) |
Mar 13, 2018 | 223.97 | 224.74 | 220.92 | 221.42 | 6,893,619 | -1.54(-0.69%) |
Mar 12, 2018 | 224.81 | 225.40 | 222.73 | 222.96 | 6,229,559 | -1.42(-0.63%) |
Mar 09, 2018 | 222.06 | 224.38 | 221.53 | 224.38 | 4,411,794 | +3.91(+1.77%) |
Mar 08, 2018 | 220.46 | 220.97 | 218.77 | 220.47 | 6,597,452 | +0.91(+0.41%) |
Mar 07, 2018 | 219.97 | 217.16 | 219.56 | 6,050,395 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.39 | 221.39 | 218.62 | 220.20 | 4,945,324 | +0.00(+0.00%) |
Mar 05, 2018 | 215.78 | 220.90 | 215.74 | 220.20 | 5,521,086 | +3.09(+1.42%) |
Mar 02, 2018 | 215.52 | 217.62 | 214.29 | 217.11 | 7,224,885 | -0.56(-0.26%) |
Mar 01, 2018 | 221.41 | 222.88 | 216.25 | 217.67 | 9,197,645 | -3.73(-1.69%) |
Feb 28, 2018 | 225.81 | 226.33 | 221.40 | 221.40 | 5,984,835 | -3.33(-1.48%) |
Feb 27, 2018 | 227.51 | 228.18 | 224.70 | 224.73 | 8,154,915 | -2.62(-1.15%) |
Feb 26, 2018 | 225.05 | 227.58 | 224.73 | 227.35 | 6,884,992 | +3.55(+1.59%) |
Feb 23, 2018 | 221.93 | 223.84 | 221.27 | 223.80 | 5,784,762 | +3.03(+1.37%) |
Feb 22, 2018 | 220.78 | 7,165,051 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.87 | 223.45 | 219.20 | 219.21 | 6,656,241 | -1.44(-0.65%) |
Feb 20, 2018 | 221.62 | 222.48 | 219.98 | 220.65 | 9,809,109 | -2.31(-1.04%) |
Feb 16, 2018 | 222.96 | 222.96 | 222.96 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 222.09 | 222.87 | 220.40 | 222.87 | 6,900,339 | +2.82(+1.28%) |
Feb 14, 2018 | 216.40 | 220.21 | 216.28 | 220.04 | 6,528,395 | +2.41(+1.11%) |
Feb 13, 2018 | 216.00 | 218.24 | 215.66 | 217.63 | 7,057,769 | +0.35(+0.16%) |
Feb 12, 2018 | 215.39 | 218.76 | 214.54 | 217.28 | 11,844,645 | +3.65(+1.71%) |
Feb 09, 2018 | 213.08 | 215.39 | 206.33 | 213.63 | 22,498,200 | +2.97(+1.41%) |
Feb 08, 2018 | 219.74 | 219.85 | 210.51 | 210.66 | 17,923,408 | -8.91(-4.06%) |
Feb 07, 2018 | 219.11 | 223.12 | 218.52 | 219.57 | 14,309,456 | -0.18(-0.08%) |
Feb 06, 2018 | 210.35 | 220.07 | 209.66 | 219.74 | 23,210,884 | +2.84(+1.31%) |
Feb 05, 2018 | 222.62 | 225.09 | 211.01 | 216.90 | 22,502,130 | -8.11(-3.60%) |
Feb 02, 2018 | 229.14 | 229.36 | 224.84 | 225.01 | 10,747,870 | -5.91(-2.56%) |
Feb 01, 2018 | 229.44 | 232.05 | 229.44 | 230.92 | 5,859,511 | +0.16(+0.07%) |
Jan 31, 2018 | 232.14 | 232.28 | 229.75 | 230.76 | 6,079,528 | +0.72(+0.31%) |
Jan 30, 2018 | 230.79 | 231.52 | 229.57 | 230.04 | 10,653,754 | -3.12(-1.34%) |
Jan 29, 2018 | 234.40 | 234.70 | 233.12 | 233.16 | 5,212,967 | -1.54(-0.66%) |
Jan 26, 2018 | 233.30 | 234.72 | 233.06 | 234.71 | 4,375,104 | +1.91(+0.82%) |
Jan 25, 2018 | 232.65 | 233.36 | 231.62 | 232.80 | 6,703,837 | +1.04(+0.45%) |
Jan 24, 2018 | 232.14 | 232.81 | 230.26 | 231.76 | 8,048,820 | +0.62(+0.27%) |
Jan 23, 2018 | 231.10 | 231.51 | 230.61 | 231.14 | 3,943,822 | -0.10(-0.04%) |
Jan 22, 2018 | 229.22 | 231.26 | 229.16 | 231.24 | 3,788,356 | +1.27(+0.55%) |
Jan 19, 2018 | 229.53 | 229.97 | 228.84 | 229.97 | 4,597,018 | +0.46(+0.20%) |
Jan 18, 2018 | 230.46 | 230.51 | 228.81 | 229.50 | 5,499,687 | -0.81(-0.35%) |
Jan 17, 2018 | 228.71 | 230.41 | 228.08 | 230.31 | 6,948,100 | +2.88(+1.27%) |
Jan 16, 2018 | 229.60 | 229.87 | 226.64 | 227.43 | 9,179,638 | -0.09(-0.04%) |
Jan 12, 2018 | 227.52 | 227.52 | 227.52 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 224.07 | 225.54 | 223.94 | 225.49 | 3,126,502 | +1.75(+0.78%) |
Jan 10, 2018 | 224.01 | 222.70 | 223.73 | 2,661,144 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.36 | 224.32 | 222.94 | 223.91 | 5,687,232 | +1.09(+0.49%) |
Jan 08, 2018 | 222.97 | 223.16 | 222.53 | 222.82 | 4,361,120 | -0.12(-0.05%) |
Jan 05, 2018 | 221.76 | 223.06 | 221.40 | 222.94 | 3,796,540 | +1.87(+0.85%) |
Jan 04, 2018 | 220.50 | 221.35 | 220.21 | 221.07 | 5,585,467 | +1.46(+0.66%) |
Jan 03, 2018 | 219.06 | 219.85 | 218.84 | 219.61 | 6,265,837 | +0.82(+0.37%) |