Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 213.44 | 215.31 | 213.17 | 215.04 | 6,433,812 | +0.00(+0.00%) |
Jun 29, 2018 | 215.70 | 217.01 | 214.91 | 215.04 | 4,476,885 | +0.58(+0.27%) |
Jun 28, 2018 | 213.04 | 215.24 | 212.47 | 214.46 | 6,234,597 | +0.85(+0.40%) |
Jun 27, 2018 | 215.52 | 217.56 | 213.51 | 213.61 | 6,940,753 | -1.37(-0.64%) |
Jun 26, 2018 | 215.21 | 215.89 | 214.63 | 214.99 | 4,326,933 | +0.32(+0.15%) |
Jun 25, 2018 | 216.32 | 216.52 | 213.24 | 214.67 | 10,762,431 | -2.99(-1.38%) |
Jun 22, 2018 | 217.87 | 218.39 | 217.44 | 217.66 | 4,123,514 | +1.05(+0.49%) |
Jun 21, 2018 | 217.78 | 217.88 | 216.10 | 216.61 | 5,275,422 | -1.74(-0.80%) |
Jun 20, 2018 | 219.67 | 219.69 | 218.04 | 218.34 | 5,307,048 | -0.37(-0.17%) |
Jun 19, 2018 | 218.47 | 219.03 | 217.52 | 218.72 | 6,218,670 | -2.53(-1.14%) |
Jun 18, 2018 | 220.42 | 221.39 | 219.85 | 221.24 | 4,597,606 | -0.89(-0.40%) |
Jun 15, 2018 | 222.54 | 220.39 | 222.13 | 7,157,326 | -0.78(-0.35%) | |
Jun 14, 2018 | 223.94 | 224.26 | 222.51 | 222.91 | 5,651,413 | -0.17(-0.08%) |
Jun 13, 2018 | 224.18 | 224.47 | 222.94 | 223.08 | 4,304,804 | -0.99(-0.44%) |
Jun 12, 2018 | 224.46 | 224.48 | 223.41 | 224.07 | 7,382,439 | -0.08(-0.04%) |
Jun 11, 2018 | 224.35 | 224.83 | 223.82 | 224.15 | 4,747,448 | +0.11(+0.05%) |
Jun 08, 2018 | 222.88 | 224.17 | 222.71 | 224.04 | 5,031,651 | +0.66(+0.29%) |
Jun 07, 2018 | 223.11 | 224.13 | 222.69 | 223.39 | 4,844,742 | +0.89(+0.40%) |
Jun 06, 2018 | 222.50 | 222.49 | 4,636,351 | +2.98(+1.36%) | ||
Jun 05, 2018 | 219.52 | 219.80 | 218.64 | 219.51 | 3,182,936 | -0.04(-0.02%) |
Jun 04, 2018 | 219.13 | 219.97 | 218.97 | 219.56 | 3,457,919 | +1.63(+0.75%) |
Jun 01, 2018 | 217.74 | 218.34 | 217.30 | 217.93 | 4,030,390 | +1.93(+0.89%) |
May 31, 2018 | 217.61 | 217.63 | 215.41 | 216.00 | 6,050,719 | -2.23(-1.02%) |
May 30, 2018 | 216.88 | 218.64 | 216.35 | 218.23 | 4,730,760 | +2.88(+1.34%) |
May 29, 2018 | 217.06 | 217.80 | 214.35 | 215.35 | 7,273,188 | -3.47(-1.58%) |
May 25, 2018 | 218.82 | 218.82 | 218.82 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 219.50 | 219.76 | 217.48 | 219.30 | 3,897,659 | -0.64(-0.29%) |
May 23, 2018 | 218.34 | 220.00 | 218.03 | 219.94 | 3,944,365 | +0.40(+0.18%) |
May 22, 2018 | 221.48 | 221.53 | 219.31 | 219.54 | 2,631,389 | -1.56(-0.70%) |
May 21, 2018 | 220.46 | 221.74 | 220.45 | 221.10 | 4,588,688 | +2.60(+1.19%) |
May 18, 2018 | 218.47 | 218.96 | 217.98 | 218.50 | 2,723,081 | -0.04(-0.02%) |
May 17, 2018 | 218.59 | 219.55 | 217.78 | 218.53 | 2,333,303 | -0.20(-0.09%) |
May 16, 2018 | 218.04 | 219.01 | 217.86 | 218.74 | 2,305,314 | +0.58(+0.27%) |
May 15, 2018 | 218.82 | 218.92 | 217.43 | 218.15 | 5,391,109 | -1.73(-0.79%) |
May 14, 2018 | 220.01 | 220.70 | 219.51 | 219.88 | 4,859,096 | +0.64(+0.29%) |
May 11, 2018 | 218.50 | 219.59 | 218.22 | 219.24 | 3,733,617 | +0.95(+0.44%) |
May 10, 2018 | 217.00 | 218.86 | 216.97 | 218.29 | 4,395,280 | +1.82(+0.84%) |
May 09, 2018 | 215.44 | 216.87 | 214.54 | 216.47 | 4,159,737 | +1.75(+0.81%) |
May 08, 2018 | 214.50 | 215.22 | 213.33 | 214.72 | 3,317,376 | +0.00(+0.00%) |
May 07, 2018 | 214.79 | 215.82 | 213.90 | 214.72 | 3,389,920 | +0.79(+0.37%) |
May 04, 2018 | 210.04 | 214.55 | 209.66 | 213.93 | 4,082,162 | +3.02(+1.43%) |
May 03, 2018 | 209.87 | 211.56 | 207.40 | 210.91 | 6,996,747 | -0.01(-0.00%) |
May 02, 2018 | 212.24 | 213.21 | 210.58 | 210.92 | 3,093,450 | -1.46(-0.69%) |
May 01, 2018 | 212.31 | 212.49 | 209.86 | 212.38 | 4,982,619 | -0.69(-0.32%) |
Apr 30, 2018 | 215.32 | 215.97 | 213.04 | 213.06 | 3,938,295 | -1.24(-0.58%) |
Apr 27, 2018 | 214.33 | 214.74 | 213.27 | 214.31 | 3,638,774 | -0.15(-0.07%) |
Apr 26, 2018 | 212.97 | 215.13 | 212.69 | 214.46 | 4,356,665 | +2.13(+1.01%) |
Apr 25, 2018 | 211.96 | 212.88 | 210.02 | 212.32 | 5,971,924 | +0.54(+0.25%) |
Apr 24, 2018 | 216.46 | 216.61 | 210.05 | 211.78 | 8,033,164 | -3.76(-1.74%) |
Apr 23, 2018 | 216.17 | 216.28 | 214.48 | 215.54 | 2,822,856 | -0.11(-0.05%) |
Apr 20, 2018 | 217.32 | 217.58 | 214.87 | 215.66 | 3,850,458 | -1.73(-0.79%) |
Apr 19, 2018 | 217.69 | 218.28 | 216.43 | 217.38 | 4,220,081 | -0.71(-0.33%) |
Apr 18, 2018 | 218.54 | 218.84 | 217.84 | 218.10 | 4,130,603 | -0.37(-0.17%) |
Apr 17, 2018 | 218.78 | 219.07 | 218.00 | 218.47 | 4,333,921 | +1.92(+0.89%) |
Apr 16, 2018 | 216.11 | 217.47 | 215.75 | 216.55 | 4,557,370 | +1.80(+0.84%) |
Apr 13, 2018 | 217.25 | 217.29 | 213.65 | 214.75 | 5,923,632 | -1.08(-0.50%) |
Apr 12, 2018 | 214.82 | 216.72 | 214.63 | 215.83 | 5,376,770 | +2.58(+1.21%) |
Apr 11, 2018 | 213.47 | 214.75 | 212.82 | 213.25 | 5,366,703 | -1.88(-0.87%) |
Apr 10, 2018 | 214.55 | 216.00 | 213.53 | 215.13 | 6,785,522 | +3.77(+1.79%) |
Apr 09, 2018 | 212.62 | 214.80 | 211.09 | 211.35 | 5,727,684 | +0.53(+0.25%) |
Apr 06, 2018 | 213.62 | 215.34 | 209.16 | 210.83 | 7,923,338 | -5.10(-2.36%) |
Apr 05, 2018 | 214.94 | 216.96 | 214.57 | 215.92 | 5,370,797 | +2.16(+1.01%) |
Apr 04, 2018 | 207.23 | 214.15 | 207.13 | 213.76 | 7,269,845 | +2.04(+0.96%) |
Apr 03, 2018 | 209.28 | 211.81 | 208.42 | 211.72 | 11,198,703 | +3.53(+1.69%) |
Apr 02, 2018 | 211.88 | 212.50 | 205.60 | 208.20 | 10,453,467 | -4.63(-2.18%) |
Mar 29, 2018 | 212.83 | 212.83 | 212.83 | 0 | +2.75(+1.31%) | |
Mar 28, 2018 | 210.75 | 212.23 | 208.99 | 210.08 | 9,053,684 | -0.01(-0.00%) |
Mar 27, 2018 | 214.28 | 215.35 | 208.82 | 210.09 | 7,383,056 | -3.11(-1.46%) |
Mar 26, 2018 | 210.74 | 213.49 | 209.12 | 213.20 | 7,473,701 | +5.90(+2.85%) |
Mar 23, 2018 | 211.57 | 212.39 | 207.05 | 207.30 | 8,618,831 | -3.73(-1.77%) |
Mar 22, 2018 | 215.20 | 215.98 | 210.86 | 211.03 | 8,428,309 | -6.40(-2.94%) |
Mar 21, 2018 | 217.89 | 220.10 | 217.16 | 217.43 | 4,924,075 | -0.42(-0.19%) |
Mar 20, 2018 | 217.31 | 218.51 | 217.16 | 217.85 | 3,695,833 | +1.05(+0.48%) |
Mar 19, 2018 | 218.91 | 218.98 | 215.40 | 216.80 | 6,506,369 | -2.81(-1.28%) |
Mar 16, 2018 | 219.15 | 220.52 | 218.95 | 219.62 | 3,890,564 | +0.49(+0.22%) |
Mar 15, 2018 | 218.99 | 220.71 | 218.07 | 219.13 | 5,760,199 | +0.99(+0.45%) |
Mar 14, 2018 | 221.25 | 221.43 | 217.30 | 218.14 | 7,064,046 | -2.06(-0.94%) |
Mar 13, 2018 | 222.74 | 223.50 | 219.70 | 220.20 | 6,931,845 | -1.53(-0.69%) |
Mar 12, 2018 | 223.57 | 224.16 | 221.50 | 221.73 | 6,264,103 | -1.41(-0.63%) |
Mar 09, 2018 | 220.83 | 223.14 | 220.31 | 223.14 | 4,436,258 | +3.89(+1.77%) |
Mar 08, 2018 | 219.24 | 219.75 | 217.56 | 219.25 | 6,634,035 | +0.91(+0.41%) |
Mar 07, 2018 | 218.76 | 215.96 | 218.34 | 6,083,945 | -0.64(-0.29%) | |
Mar 06, 2018 | 220.17 | 220.17 | 217.41 | 218.99 | 4,972,746 | +0.00(+0.00%) |
Mar 05, 2018 | 214.59 | 219.68 | 214.55 | 218.99 | 5,551,701 | +3.07(+1.42%) |
Mar 02, 2018 | 214.33 | 216.42 | 213.11 | 215.91 | 7,264,947 | -0.55(-0.26%) |
Mar 01, 2018 | 220.19 | 221.65 | 215.05 | 216.47 | 9,248,646 | -3.71(-1.69%) |
Feb 28, 2018 | 224.57 | 225.09 | 220.18 | 220.18 | 6,018,021 | -3.31(-1.48%) |
Feb 27, 2018 | 226.25 | 226.92 | 223.46 | 223.49 | 8,200,135 | -2.61(-1.15%) |
Feb 26, 2018 | 223.81 | 226.33 | 223.49 | 226.10 | 6,923,170 | +3.53(+1.59%) |
Feb 23, 2018 | 220.70 | 222.60 | 220.05 | 222.57 | 5,816,839 | +3.01(+1.37%) |
Feb 22, 2018 | 219.56 | 7,204,782 | +1.56(+0.71%) | |||
Feb 21, 2018 | 219.66 | 222.22 | 217.99 | 218.00 | 6,693,150 | -1.43(-0.65%) |
Feb 20, 2018 | 220.39 | 221.26 | 218.77 | 219.44 | 9,863,501 | -2.30(-1.04%) |
Feb 16, 2018 | 221.73 | 221.73 | 221.73 | 0 | +0.09(+0.04%) | |
Feb 15, 2018 | 220.87 | 221.64 | 219.18 | 221.64 | 6,938,608 | +2.81(+1.28%) |
Feb 14, 2018 | 215.21 | 219.00 | 215.09 | 218.83 | 6,564,601 | +2.40(+1.11%) |
Feb 13, 2018 | 214.81 | 217.03 | 214.47 | 216.43 | 7,096,912 | +0.35(+0.16%) |
Feb 12, 2018 | 214.21 | 217.56 | 213.36 | 216.08 | 11,910,335 | +3.63(+1.71%) |
Feb 09, 2018 | 211.91 | 214.21 | 205.19 | 212.45 | 22,622,974 | +2.95(+1.41%) |
Feb 08, 2018 | 218.53 | 218.64 | 209.35 | 209.50 | 18,022,810 | -8.86(-4.06%) |
Feb 07, 2018 | 217.90 | 221.89 | 217.31 | 218.36 | 14,388,816 | -0.18(-0.08%) |
Feb 06, 2018 | 209.19 | 218.86 | 208.51 | 218.53 | 23,339,610 | +2.83(+1.31%) |
Feb 05, 2018 | 221.39 | 223.85 | 209.84 | 215.71 | 22,626,928 | -8.07(-3.60%) |
Feb 02, 2018 | 227.88 | 228.09 | 223.60 | 223.77 | 10,807,477 | -5.87(-2.56%) |
Feb 01, 2018 | 228.18 | 230.77 | 228.18 | 229.65 | 5,892,007 | +0.16(+0.07%) |
Jan 31, 2018 | 230.86 | 231.00 | 228.48 | 229.49 | 6,113,245 | +0.72(+0.31%) |
Jan 30, 2018 | 229.52 | 230.24 | 228.30 | 228.77 | 10,712,840 | -3.11(-1.34%) |
Jan 29, 2018 | 233.10 | 233.40 | 231.84 | 231.88 | 5,241,878 | -1.54(-0.66%) |
Jan 26, 2018 | 232.01 | 233.43 | 231.78 | 233.41 | 4,399,368 | +1.90(+0.82%) |
Jan 25, 2018 | 231.37 | 232.08 | 230.35 | 231.51 | 6,741,016 | +1.04(+0.45%) |
Jan 24, 2018 | 230.86 | 231.52 | 228.99 | 230.48 | 8,093,459 | +0.62(+0.27%) |
Jan 23, 2018 | 229.83 | 230.23 | 229.34 | 229.86 | 3,965,695 | -0.10(-0.04%) |
Jan 22, 2018 | 227.96 | 229.99 | 227.90 | 229.96 | 3,809,366 | +1.26(+0.55%) |
Jan 19, 2018 | 228.27 | 228.71 | 227.58 | 228.70 | 4,622,513 | +0.46(+0.20%) |
Jan 18, 2018 | 229.18 | 229.24 | 227.55 | 228.24 | 5,530,197 | -0.81(-0.35%) |
Jan 17, 2018 | 227.45 | 229.14 | 226.82 | 229.04 | 6,986,645 | +2.87(+1.27%) |
Jan 16, 2018 | 228.33 | 228.60 | 225.39 | 226.18 | 9,230,562 | -0.09(-0.04%) |
Jan 12, 2018 | 226.26 | 226.26 | 226.26 | 0 | +2.02(+0.90%) | |
Jan 11, 2018 | 222.83 | 224.30 | 222.70 | 224.25 | 3,143,846 | +1.75(+0.78%) |
Jan 10, 2018 | 222.77 | 221.47 | 222.50 | 2,675,906 | -0.18(-0.08%) | |
Jan 09, 2018 | 222.13 | 223.08 | 221.71 | 222.68 | 5,718,782 | +1.08(+0.49%) |
Jan 08, 2018 | 221.74 | 221.93 | 221.30 | 221.60 | 4,385,314 | -0.11(-0.05%) |
Jan 05, 2018 | 220.53 | 221.82 | 220.18 | 221.71 | 3,817,601 | +1.86(+0.85%) |
Jan 04, 2018 | 219.29 | 220.13 | 218.99 | 219.85 | 5,616,453 | +1.45(+0.66%) |
Jan 03, 2018 | 217.85 | 218.64 | 217.63 | 218.40 | 6,300,597 | +0.82(+0.38%) |