Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,060 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,780 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.31 | 200.35 | 208.21 | 8,823,868 | +2.30(+1.12%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,395 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,651 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,755 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,642 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,520 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,017 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,802 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,680 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,309 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,873 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,727 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,578 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,816 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,179 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,282 | -7.18(-3.09%) |
Dec 03, 2018 | 233.60 | 233.72 | 230.78 | 232.31 | 10,599,372 | +2.89(+1.26%) |
Nov 30, 2018 | 227.25 | 229.72 | 227.01 | 229.42 | 3,331,934 | +1.72(+0.76%) |
Nov 29, 2018 | 227.70 | 228.93 | 226.47 | 227.69 | 3,864,948 | -0.22(-0.10%) |
Nov 28, 2018 | 223.68 | 227.92 | 223.21 | 227.92 | 5,711,714 | +5.69(+2.56%) |
Nov 27, 2018 | 220.14 | 222.25 | 219.21 | 222.23 | 3,262,610 | +1.00(+0.45%) |
Nov 26, 2018 | 219.87 | 221.54 | 219.69 | 221.23 | 3,825,203 | +3.21(+1.47%) |
Nov 23, 2018 | 218.41 | 219.11 | 217.93 | 218.02 | 2,147,263 | -1.65(-0.75%) |
Nov 21, 2018 | 219.67 | 219.67 | 219.67 | 0 | +0.14(+0.06%) | |
Nov 20, 2018 | 221.20 | 221.72 | 218.66 | 219.53 | 8,173,000 | -4.81(-2.15%) |
Nov 19, 2018 | 227.71 | 227.87 | 223.43 | 224.35 | 4,728,466 | -3.76(-1.65%) |
Nov 16, 2018 | 226.08 | 228.93 | 225.68 | 228.11 | 5,044,511 | +1.28(+0.57%) |
Nov 15, 2018 | 224.12 | 227.52 | 222.46 | 226.82 | 6,318,527 | +2.07(+0.92%) |
Nov 14, 2018 | 228.44 | 228.68 | 223.64 | 224.75 | 6,259,497 | -1.93(-0.85%) |
Nov 13, 2018 | 227.37 | 228.75 | 225.94 | 226.68 | 4,390,418 | -1.04(-0.46%) |
Nov 12, 2018 | 232.63 | 232.82 | 227.24 | 227.72 | 11,312,799 | -5.26(-2.26%) |
Nov 09, 2018 | 233.94 | 234.20 | 232.04 | 232.98 | 4,896,978 | -1.80(-0.77%) |
Nov 08, 2018 | 234.27 | 235.56 | 233.77 | 234.78 | 4,484,699 | +0.29(+0.12%) |
Nov 07, 2018 | 231.52 | 234.56 | 230.66 | 234.49 | 4,977,212 | +4.97(+2.17%) |
Nov 06, 2018 | 228.00 | 229.65 | 227.82 | 229.52 | 2,438,780 | +1.57(+0.69%) |
Nov 05, 2018 | 226.48 | 228.35 | 226.18 | 227.95 | 3,162,399 | +1.81(+0.80%) |
Nov 02, 2018 | 228.76 | 228.96 | 224.46 | 226.14 | 7,159,759 | -1.14(-0.50%) |
Nov 01, 2018 | 225.87 | 227.37 | 224.75 | 227.28 | 3,638,539 | +2.28(+1.01%) |
Oct 31, 2018 | 224.78 | 226.82 | 224.29 | 225.00 | 6,001,341 | +2.23(+1.00%) |
Oct 30, 2018 | 218.96 | 222.99 | 218.65 | 222.78 | 6,861,067 | +3.79(+1.73%) |
Oct 29, 2018 | 222.79 | 224.15 | 215.92 | 218.99 | 7,626,676 | -1.84(-0.84%) |
Oct 26, 2018 | 221.59 | 223.08 | 218.84 | 220.83 | 6,567,857 | -2.90(-1.30%) |
Oct 25, 2018 | 221.55 | 224.77 | 220.58 | 223.73 | 6,606,528 | +3.70(+1.68%) |
Oct 24, 2018 | 226.09 | 226.53 | 219.62 | 220.03 | 8,503,219 | -5.40(-2.40%) |
Oct 23, 2018 | 223.08 | 226.56 | 221.72 | 225.44 | 8,214,069 | -1.23(-0.54%) |
Oct 22, 2018 | 228.48 | 228.81 | 225.91 | 226.66 | 5,202,751 | -1.15(-0.50%) |
Oct 19, 2018 | 227.73 | 229.30 | 226.93 | 227.81 | 7,388,504 | +0.71(+0.31%) |
Oct 18, 2018 | 229.27 | 229.94 | 225.88 | 227.10 | 9,711,625 | -2.95(-1.28%) |
Oct 17, 2018 | 230.00 | 230.98 | 227.98 | 230.04 | 7,620,255 | -0.85(-0.37%) |
Oct 16, 2018 | 227.94 | 231.06 | 227.37 | 230.89 | 7,930,447 | +5.00(+2.21%) |
Oct 15, 2018 | 226.37 | 228.04 | 225.90 | 225.90 | 6,140,358 | -0.86(-0.38%) |
Oct 12, 2018 | 227.71 | 227.93 | 223.74 | 226.76 | 9,645,130 | +2.71(+1.21%) |
Oct 11, 2018 | 228.04 | 229.83 | 222.78 | 224.04 | 17,053,146 | -5.18(-2.26%) |
Oct 10, 2018 | 236.37 | 236.44 | 228.99 | 229.23 | 13,728,056 | -7.31(-3.09%) |
Oct 09, 2018 | 236.68 | 237.52 | 235.56 | 236.54 | 5,092,547 | -0.54(-0.23%) |
Oct 08, 2018 | 235.66 | 237.42 | 234.62 | 237.08 | 6,966,018 | +0.46(+0.19%) |
Oct 05, 2018 | 238.43 | 238.68 | 235.35 | 236.62 | 8,352,470 | -1.73(-0.72%) |
Oct 04, 2018 | 239.64 | 239.66 | 236.85 | 238.35 | 9,741,360 | -1.52(-0.63%) |
Oct 03, 2018 | 240.60 | 241.06 | 239.62 | 239.87 | 6,509,098 | +0.34(+0.14%) |
Oct 02, 2018 | 238.22 | 239.93 | 238.17 | 239.53 | 5,086,145 | +0.75(+0.31%) |
Oct 01, 2018 | 238.22 | 239.16 | 237.89 | 238.78 | 6,510,766 | +2.09(+0.88%) |
Sep 28, 2018 | 235.94 | 237.18 | 235.89 | 236.69 | 3,673,782 | +0.13(+0.06%) |
Sep 27, 2018 | 236.56 | 237.56 | 235.97 | 236.56 | 2,725,781 | +0.42(+0.18%) |
Sep 26, 2018 | 237.06 | 237.98 | 235.68 | 236.14 | 3,759,432 | -0.85(-0.36%) |
Sep 25, 2018 | 238.15 | 238.23 | 236.81 | 236.99 | 2,033,099 | -0.62(-0.26%) |
Sep 24, 2018 | 238.73 | 238.75 | 237.45 | 237.61 | 4,219,372 | -1.52(-0.64%) |
Sep 21, 2018 | 239.51 | 239.57 | 238.65 | 239.13 | 4,406,125 | +0.56(+0.23%) |
Sep 20, 2018 | 237.64 | 238.81 | 237.63 | 238.57 | 5,872,928 | +2.34(+0.99%) |
Sep 19, 2018 | 235.05 | 236.74 | 235.05 | 236.23 | 4,477,590 | +1.35(+0.57%) |
Sep 18, 2018 | 233.40 | 235.43 | 233.33 | 234.88 | 3,356,148 | +1.72(+0.74%) |
Sep 17, 2018 | 233.81 | 234.24 | 232.85 | 233.15 | 2,768,255 | -0.81(-0.35%) |
Sep 14, 2018 | 234.07 | 234.49 | 233.19 | 233.97 | 3,445,011 | +0.10(+0.04%) |
Sep 13, 2018 | 233.55 | 234.26 | 233.16 | 233.87 | 2,763,815 | +1.37(+0.59%) |
Sep 12, 2018 | 232.41 | 233.86 | 231.90 | 232.50 | 5,564,657 | +0.20(+0.08%) |
Sep 11, 2018 | 230.58 | 232.73 | 230.33 | 232.31 | 3,438,766 | +0.97(+0.42%) |
Sep 10, 2018 | 232.74 | 232.86 | 231.26 | 231.33 | 2,515,779 | -0.54(-0.23%) |
Sep 07, 2018 | 231.68 | 232.58 | 230.90 | 231.87 | 4,249,485 | -0.67(-0.29%) |
Sep 06, 2018 | 232.40 | 233.22 | 231.42 | 232.54 | 4,340,018 | +0.33(+0.14%) |
Sep 05, 2018 | 231.58 | 232.56 | 231.31 | 232.21 | 3,674,243 | +0.17(+0.07%) |
Sep 04, 2018 | 231.58 | 232.21 | 230.68 | 232.04 | 3,291,859 | -0.11(-0.05%) |
Aug 31, 2018 | 232.14 | 232.14 | 232.14 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 232.94 | 233.31 | 231.79 | 232.29 | 4,325,388 | -1.18(-0.51%) |
Aug 29, 2018 | 232.99 | 233.86 | 232.67 | 233.47 | 2,723,445 | +0.62(+0.26%) |
Aug 28, 2018 | 233.44 | 233.46 | 232.59 | 232.85 | 3,036,692 | +0.05(+0.02%) |
Aug 27, 2018 | 231.61 | 232.85 | 231.61 | 232.80 | 4,601,921 | +2.44(+1.06%) |
Aug 24, 2018 | 229.81 | 230.65 | 229.59 | 230.36 | 4,065,129 | +1.22(+0.53%) |
Aug 23, 2018 | 229.42 | 230.10 | 228.69 | 229.14 | 3,147,859 | -0.62(-0.27%) |
Aug 22, 2018 | 230.49 | 230.67 | 229.64 | 229.76 | 4,309,657 | -0.80(-0.34%) |
Aug 21, 2018 | 230.43 | 231.12 | 230.28 | 230.55 | 3,679,835 | +0.57(+0.25%) |
Aug 20, 2018 | 229.70 | 230.24 | 229.57 | 229.98 | 3,280,459 | +0.82(+0.36%) |
Aug 17, 2018 | 228.02 | 229.71 | 227.84 | 229.16 | 4,368,248 | +0.99(+0.43%) |
Aug 16, 2018 | 226.77 | 228.59 | 226.69 | 228.17 | 8,880,971 | +3.73(+1.66%) |
Aug 15, 2018 | 224.51 | 224.84 | 222.75 | 224.44 | 6,509,885 | -1.29(-0.57%) |
Aug 14, 2018 | 225.34 | 226.04 | 224.86 | 225.74 | 3,158,650 | +1.04(+0.46%) |
Aug 13, 2018 | 226.06 | 226.41 | 224.39 | 224.69 | 4,140,627 | -1.12(-0.50%) |
Aug 10, 2018 | 226.16 | 226.35 | 225.01 | 225.82 | 5,380,937 | -1.66(-0.73%) |
Aug 09, 2018 | 228.01 | 228.43 | 227.33 | 227.47 | 1,881,010 | -0.41(-0.18%) |
Aug 08, 2018 | 228.20 | 228.33 | 227.67 | 227.88 | 2,105,238 | -0.45(-0.20%) |
Aug 07, 2018 | 228.21 | 228.90 | 227.91 | 228.33 | 2,685,286 | +1.13(+0.50%) |
Aug 06, 2018 | 226.64 | 227.55 | 226.11 | 227.20 | 2,585,232 | +0.41(+0.18%) |
Aug 03, 2018 | 225.59 | 226.89 | 225.59 | 226.79 | 2,769,941 | +1.15(+0.51%) |
Aug 02, 2018 | 224.17 | 225.91 | 223.79 | 225.64 | 4,633,522 | -0.01(-0.00%) |
Aug 01, 2018 | 226.35 | 227.01 | 225.16 | 225.65 | 3,542,921 | -0.95(-0.42%) |
Jul 31, 2018 | 226.16 | 227.05 | 226.08 | 226.59 | 4,194,202 | +1.16(+0.51%) |
Jul 30, 2018 | 226.91 | 227.15 | 225.25 | 225.43 | 5,030,131 | -1.24(-0.55%) |
Jul 27, 2018 | 227.43 | 227.87 | 225.98 | 226.67 | 6,565,683 | -0.77(-0.34%) |
Jul 26, 2018 | 226.90 | 227.94 | 226.84 | 227.44 | 4,682,771 | +0.98(+0.43%) |
Jul 25, 2018 | 224.27 | 226.58 | 223.70 | 226.46 | 5,262,099 | +1.61(+0.72%) |
Jul 24, 2018 | 224.00 | 225.25 | 223.82 | 224.84 | 6,152,320 | +1.74(+0.78%) |
Jul 23, 2018 | 223.06 | 223.41 | 222.54 | 223.11 | 2,006,619 | -0.16(-0.07%) |
Jul 20, 2018 | 222.71 | 223.80 | 222.59 | 223.27 | 3,015,045 | -0.03(-0.01%) |
Jul 19, 2018 | 223.68 | 224.03 | 223.18 | 223.30 | 2,849,546 | -1.10(-0.49%) |
Jul 18, 2018 | 223.83 | 224.52 | 223.50 | 224.40 | 2,378,199 | +0.67(+0.30%) |
Jul 17, 2018 | 223.08 | 223.99 | 222.50 | 223.73 | 3,322,939 | +0.54(+0.24%) |
Jul 16, 2018 | 222.94 | 223.26 | 222.44 | 223.19 | 2,102,506 | +0.42(+0.19%) |
Jul 13, 2018 | 221.92 | 223.00 | 221.64 | 222.77 | 3,389,864 | +0.80(+0.36%) |
Jul 12, 2018 | 221.76 | 222.09 | 220.96 | 221.97 | 3,557,615 | +1.98(+0.90%) |
Jul 11, 2018 | 220.22 | 220.95 | 219.60 | 219.99 | 4,952,776 | -1.92(-0.86%) |
Jul 10, 2018 | 221.28 | 222.13 | 221.21 | 221.91 | 3,892,918 | +1.24(+0.56%) |
Jul 09, 2018 | 218.84 | 220.81 | 218.82 | 220.67 | 4,127,726 | +2.89(+1.32%) |
Jul 06, 2018 | 216.64 | 218.32 | 216.19 | 217.78 | 3,983,061 | +0.94(+0.43%) |
Jul 05, 2018 | 216.47 | 216.96 | 215.19 | 216.85 | 3,698,625 | +1.68(+0.78%) |
Jul 03, 2018 | 215.17 | 215.17 | 215.17 | 0 | -0.95(-0.44%) | |
Jul 02, 2018 | 214.51 | 216.40 | 214.24 | 216.12 | 6,401,655 | +0.00(+0.00%) |
Jun 29, 2018 | 216.79 | 218.10 | 216.00 | 216.12 | 4,454,509 | +0.58(+0.27%) |
Jun 28, 2018 | 214.11 | 216.32 | 213.54 | 215.54 | 6,203,436 | +0.85(+0.40%) |
Jun 27, 2018 | 216.60 | 218.66 | 214.59 | 214.69 | 6,906,063 | -1.38(-0.64%) |
Jun 26, 2018 | 216.29 | 216.97 | 215.71 | 216.07 | 4,305,307 | +0.32(+0.15%) |
Jun 25, 2018 | 217.41 | 217.61 | 214.31 | 215.75 | 10,708,639 | -3.01(-1.38%) |
Jun 22, 2018 | 218.96 | 219.49 | 218.53 | 218.75 | 4,102,904 | +1.06(+0.49%) |
Jun 21, 2018 | 218.88 | 218.98 | 217.19 | 217.69 | 5,249,055 | -1.75(-0.80%) |
Jun 20, 2018 | 220.78 | 220.79 | 219.14 | 219.44 | 5,280,522 | -0.37(-0.17%) |
Jun 19, 2018 | 219.56 | 220.13 | 218.61 | 219.81 | 6,187,589 | -2.54(-1.14%) |
Jun 18, 2018 | 221.52 | 222.50 | 220.95 | 222.35 | 4,574,627 | -0.90(-0.40%) |
Jun 15, 2018 | 223.66 | 221.50 | 223.25 | 7,121,553 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.07 | 225.38 | 223.63 | 224.03 | 5,623,180 | -0.17(-0.08%) |
Jun 13, 2018 | 225.30 | 225.59 | 224.06 | 224.20 | 4,283,298 | -1.00(-0.44%) |
Jun 12, 2018 | 225.59 | 225.61 | 224.54 | 225.19 | 7,345,559 | -0.08(-0.04%) |
Jun 11, 2018 | 225.48 | 225.96 | 224.94 | 225.27 | 4,723,731 | +0.11(+0.05%) |
Jun 08, 2018 | 224.00 | 225.29 | 223.83 | 225.17 | 5,006,514 | +0.66(+0.29%) |
Jun 07, 2018 | 224.23 | 225.26 | 223.81 | 224.51 | 4,820,539 | +0.90(+0.40%) |
Jun 06, 2018 | 223.62 | 223.61 | 4,613,189 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.62 | 220.91 | 219.74 | 220.62 | 3,167,035 | -0.04(-0.02%) |
Jun 04, 2018 | 220.23 | 221.08 | 220.07 | 220.66 | 3,440,644 | +1.63(+0.75%) |
Jun 01, 2018 | 218.83 | 219.44 | 218.39 | 219.02 | 4,010,255 | +1.94(+0.89%) |
May 31, 2018 | 218.70 | 218.72 | 216.49 | 217.09 | 6,020,491 | -2.24(-1.02%) |
May 30, 2018 | 217.97 | 219.74 | 217.44 | 219.33 | 4,707,127 | +2.89(+1.33%) |
May 29, 2018 | 218.15 | 218.89 | 215.42 | 216.44 | 7,236,853 | -3.48(-1.58%) |
May 25, 2018 | 219.92 | 219.92 | 219.92 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.60 | 220.86 | 218.57 | 220.40 | 3,878,188 | -0.64(-0.29%) |
May 23, 2018 | 219.44 | 221.10 | 219.12 | 221.04 | 3,924,660 | +0.40(+0.18%) |
May 22, 2018 | 222.59 | 222.64 | 220.41 | 220.64 | 2,618,244 | -1.56(-0.70%) |
May 21, 2018 | 221.57 | 222.85 | 221.56 | 222.21 | 4,565,764 | +2.61(+1.19%) |
May 18, 2018 | 219.57 | 220.06 | 219.08 | 219.59 | 2,709,477 | -0.04(-0.02%) |
May 17, 2018 | 219.68 | 220.65 | 218.87 | 219.63 | 2,321,648 | -0.20(-0.09%) |
May 16, 2018 | 219.13 | 220.11 | 218.96 | 219.83 | 2,293,799 | +0.59(+0.27%) |
May 15, 2018 | 219.92 | 220.02 | 218.52 | 219.25 | 5,364,181 | -1.74(-0.79%) |
May 14, 2018 | 221.11 | 221.81 | 220.62 | 220.99 | 4,834,825 | +0.65(+0.29%) |
May 11, 2018 | 219.59 | 220.69 | 219.31 | 220.34 | 3,714,968 | +0.96(+0.44%) |
May 10, 2018 | 218.09 | 219.96 | 218.06 | 219.38 | 4,373,326 | +1.83(+0.84%) |
May 09, 2018 | 216.52 | 217.96 | 215.62 | 217.56 | 4,138,960 | +1.76(+0.81%) |
May 08, 2018 | 215.58 | 216.30 | 214.40 | 215.80 | 3,300,806 | +0.00(+0.00%) |
May 07, 2018 | 215.87 | 216.91 | 214.98 | 215.80 | 3,372,988 | +0.80(+0.37%) |
May 04, 2018 | 211.09 | 215.62 | 210.71 | 215.00 | 4,061,772 | +3.03(+1.43%) |
May 03, 2018 | 210.93 | 212.62 | 208.44 | 211.97 | 6,961,799 | -0.01(-0.00%) |
May 02, 2018 | 213.31 | 214.28 | 211.63 | 211.98 | 3,077,998 | -1.46(-0.69%) |
May 01, 2018 | 213.38 | 213.56 | 210.92 | 213.44 | 4,957,732 | -0.69(-0.32%) |
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,624 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,599 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,905 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,095 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,040 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,756 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,225 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,003 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,971 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,275 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,607 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,045 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,914 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,898 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,630 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.42 | 5,699,076 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,763 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,971 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.84 | 7,233,534 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,768 | +3.54(+1.69%) |
Apr 02, 2018 | 212.95 | 213.57 | 206.63 | 209.24 | 10,401,255 | -4.65(-2.17%) |
Mar 29, 2018 | 213.90 | 213.90 | 213.90 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.80 | 213.29 | 210.04 | 211.13 | 9,008,463 | -0.01(-0.00%) |
Mar 27, 2018 | 215.36 | 216.43 | 209.86 | 211.14 | 7,346,180 | -3.13(-1.46%) |
Mar 26, 2018 | 211.79 | 214.56 | 210.17 | 214.27 | 7,436,372 | +5.93(+2.85%) |
Mar 23, 2018 | 212.64 | 213.45 | 208.09 | 208.34 | 8,575,782 | -3.75(-1.77%) |
Mar 22, 2018 | 216.28 | 217.06 | 211.92 | 212.09 | 8,386,212 | -6.43(-2.94%) |
Mar 21, 2018 | 218.98 | 221.21 | 218.25 | 218.52 | 4,899,481 | -0.43(-0.19%) |
Mar 20, 2018 | 218.41 | 219.61 | 218.25 | 218.95 | 3,677,373 | +1.05(+0.48%) |
Mar 19, 2018 | 220.01 | 220.08 | 216.48 | 217.89 | 6,473,872 | -2.83(-1.28%) |
Mar 16, 2018 | 220.25 | 221.63 | 220.04 | 220.72 | 3,871,132 | +0.49(+0.22%) |
Mar 15, 2018 | 220.09 | 221.82 | 219.17 | 220.23 | 5,731,427 | +0.99(+0.45%) |
Mar 14, 2018 | 222.36 | 222.54 | 218.39 | 219.24 | 7,028,761 | -2.07(-0.93%) |
Mar 13, 2018 | 223.85 | 224.62 | 220.80 | 221.31 | 6,897,220 | -1.54(-0.69%) |
Mar 12, 2018 | 224.69 | 225.29 | 222.62 | 222.84 | 6,232,814 | -1.41(-0.63%) |
Mar 09, 2018 | 221.94 | 224.26 | 221.41 | 224.26 | 4,414,099 | +3.91(+1.77%) |
Mar 08, 2018 | 220.34 | 220.85 | 218.65 | 220.35 | 6,600,898 | +0.91(+0.42%) |
Mar 07, 2018 | 219.86 | 217.04 | 219.44 | 6,053,556 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.27 | 221.27 | 218.50 | 220.09 | 4,947,908 | +0.00(+0.00%) |
Mar 05, 2018 | 215.66 | 220.78 | 215.63 | 220.09 | 5,523,971 | +3.09(+1.42%) |
Mar 02, 2018 | 215.41 | 217.50 | 214.18 | 217.00 | 7,228,659 | -0.56(-0.26%) |
Mar 01, 2018 | 221.30 | 222.77 | 216.13 | 217.56 | 9,202,450 | -3.73(-1.69%) |
Feb 28, 2018 | 225.69 | 226.22 | 221.29 | 221.29 | 5,987,961 | -3.33(-1.48%) |
Feb 27, 2018 | 227.39 | 228.06 | 224.58 | 224.61 | 8,159,176 | -2.62(-1.15%) |
Feb 26, 2018 | 224.93 | 227.46 | 224.61 | 227.23 | 6,888,589 | +3.55(+1.59%) |
Feb 23, 2018 | 221.81 | 223.72 | 221.16 | 223.69 | 5,787,784 | +3.02(+1.37%) |
Feb 22, 2018 | 220.66 | 7,168,795 | +1.57(+0.71%) | |||
Feb 21, 2018 | 220.76 | 223.33 | 219.09 | 219.09 | 6,659,718 | -1.44(-0.65%) |
Feb 20, 2018 | 221.50 | 222.37 | 219.87 | 220.54 | 9,814,233 | -2.31(-1.04%) |
Feb 16, 2018 | 222.84 | 222.84 | 222.84 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 221.98 | 222.75 | 220.28 | 222.75 | 6,903,944 | +2.82(+1.28%) |
Feb 14, 2018 | 216.29 | 220.10 | 216.17 | 219.93 | 6,531,806 | +2.41(+1.11%) |
Feb 13, 2018 | 215.89 | 218.12 | 215.54 | 217.52 | 7,061,457 | +0.35(+0.16%) |
Feb 12, 2018 | 215.28 | 218.65 | 214.43 | 217.17 | 11,850,833 | +3.65(+1.71%) |
Feb 09, 2018 | 212.97 | 215.28 | 206.22 | 213.52 | 22,509,954 | +2.96(+1.41%) |
Feb 08, 2018 | 219.63 | 219.74 | 210.40 | 210.55 | 17,932,772 | -8.90(-4.06%) |
Feb 07, 2018 | 218.99 | 223.01 | 218.40 | 219.45 | 14,316,932 | -0.18(-0.08%) |
Feb 06, 2018 | 210.24 | 219.96 | 209.56 | 219.63 | 23,223,010 | +2.84(+1.31%) |
Feb 05, 2018 | 222.50 | 224.98 | 210.90 | 216.79 | 22,513,888 | -8.11(-3.60%) |
Feb 02, 2018 | 229.03 | 229.24 | 224.72 | 224.90 | 10,753,485 | -5.90(-2.56%) |
Feb 01, 2018 | 229.32 | 231.93 | 229.32 | 230.80 | 5,862,572 | +0.16(+0.07%) |
Jan 31, 2018 | 232.01 | 232.16 | 229.62 | 230.64 | 6,082,704 | +0.72(+0.31%) |
Jan 30, 2018 | 230.68 | 231.40 | 229.45 | 229.92 | 10,659,321 | -3.12(-1.34%) |
Jan 29, 2018 | 234.27 | 234.57 | 233.00 | 233.04 | 5,215,691 | -1.54(-0.66%) |
Jan 26, 2018 | 233.18 | 234.60 | 232.94 | 234.58 | 4,377,390 | +1.91(+0.82%) |
Jan 25, 2018 | 232.53 | 233.24 | 231.50 | 232.68 | 6,707,340 | +1.04(+0.45%) |
Jan 24, 2018 | 232.01 | 232.69 | 230.14 | 231.64 | 8,053,026 | +0.62(+0.27%) |
Jan 23, 2018 | 230.98 | 231.39 | 230.49 | 231.02 | 3,945,883 | -0.10(-0.04%) |
Jan 22, 2018 | 229.10 | 231.14 | 229.04 | 231.12 | 3,790,336 | +1.27(+0.55%) |
Jan 19, 2018 | 229.41 | 229.85 | 228.72 | 229.84 | 4,599,419 | +0.46(+0.20%) |
Jan 18, 2018 | 230.34 | 230.39 | 228.70 | 229.38 | 5,502,561 | -0.81(-0.35%) |
Jan 17, 2018 | 228.59 | 230.29 | 227.96 | 230.19 | 6,951,730 | +2.88(+1.27%) |
Jan 16, 2018 | 229.48 | 229.75 | 226.52 | 227.31 | 9,184,434 | -0.09(-0.04%) |
Jan 12, 2018 | 227.40 | 227.40 | 227.40 | 0 | +2.03(+0.90%) | |
Jan 11, 2018 | 223.95 | 225.42 | 223.82 | 225.37 | 3,128,135 | +1.76(+0.78%) |
Jan 10, 2018 | 223.89 | 222.59 | 223.62 | 2,662,534 | -0.18(-0.08%) | |
Jan 09, 2018 | 223.25 | 224.20 | 222.83 | 223.79 | 5,690,204 | +1.08(+0.49%) |
Jan 08, 2018 | 222.85 | 223.04 | 222.41 | 222.71 | 4,363,399 | -0.11(-0.05%) |
Jan 05, 2018 | 221.64 | 222.94 | 221.28 | 222.82 | 3,798,523 | +1.87(+0.85%) |
Jan 04, 2018 | 220.39 | 221.24 | 220.09 | 220.95 | 5,588,386 | +1.46(+0.66%) |
Jan 03, 2018 | 218.94 | 219.74 | 218.72 | 219.50 | 6,269,111 | +0.82(+0.37%) |