Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 181.57 | 181.73 | 179.68 | 180.84 | 130,447 | -0.43(-0.24%) |
Jan 30, 2019 | 180.13 | 181.98 | 178.28 | 181.27 | 130,968 | +2.10(+1.17%) |
Jan 29, 2019 | 177.76 | 179.58 | 177.76 | 179.17 | 88,685 | +0.93(+0.52%) |
Jan 28, 2019 | 176.42 | 178.34 | 176.32 | 178.24 | 284,777 | -0.13(-0.07%) |
Jan 25, 2019 | 177.85 | 179.15 | 177.00 | 178.37 | 198,800 | +1.44(+0.81%) |
Jan 24, 2019 | 177.07 | 177.64 | 175.80 | 176.93 | 298,002 | +1.98(+1.13%) |
Jan 23, 2019 | 177.10 | 177.48 | 173.23 | 174.95 | 365,377 | -1.61(-0.91%) |
Jan 22, 2019 | 178.64 | 178.69 | 175.81 | 176.56 | 440,852 | -3.42(-1.90%) |
Jan 18, 2019 | 177.09 | 180.34 | 176.81 | 179.98 | 477,200 | +4.57(+2.61%) |
Jan 17, 2019 | 172.77 | 176.15 | 172.41 | 175.41 | 253,818 | +2.67(+1.55%) |
Jan 16, 2019 | 173.55 | 174.66 | 172.55 | 172.74 | 123,369 | +0.84(+0.49%) |
Jan 15, 2019 | 173.09 | 173.76 | 170.99 | 171.90 | 171,532 | -1.29(-0.74%) |
Jan 14, 2019 | 172.24 | 173.61 | 170.70 | 173.19 | 53,534 | +0.15(+0.09%) |
Jan 11, 2019 | 172.16 | 173.74 | 171.37 | 173.04 | 117,400 | -0.11(-0.06%) |
Jan 10, 2019 | 170.13 | 173.25 | 169.12 | 173.15 | 101,132 | +0.74(+0.43%) |
Jan 09, 2019 | 170.57 | 172.85 | 170.12 | 172.41 | 226,091 | +2.52(+1.48%) |
Jan 08, 2019 | 170.19 | 171.77 | 168.58 | 169.89 | 560,188 | +2.67(+1.60%) |
Jan 07, 2019 | 165.30 | 168.33 | 165.00 | 167.22 | 190,478 | +1.31(+0.79%) |
Jan 04, 2019 | 161.91 | 166.51 | 161.91 | 165.91 | 222,500 | +6.18(+3.87%) |
Jan 03, 2019 | 164.00 | 164.19 | 159.24 | 159.73 | 196,300 | -5.73(-3.46%) |
Jan 02, 2019 | 162.66 | 166.10 | 161.76 | 165.46 | 233,792 | +0.45(+0.27%) |
Dec 31, 2018 | 164.59 | 165.35 | 163.27 | 165.01 | 177,700 | +1.21(+0.74%) |
Dec 28, 2018 | 165.34 | 166.55 | 163.21 | 163.80 | 447,500 | -0.92(-0.56%) |
Dec 27, 2018 | 161.90 | 164.81 | 158.88 | 164.72 | 247,551 | +1.02(+0.62%) |
Dec 26, 2018 | 156.89 | 163.80 | 155.64 | 163.70 | 184,087 | +8.31(+5.35%) |
Dec 24, 2018 | 158.41 | 159.55 | 155.24 | 155.39 | 178,600 | -4.24(-2.66%) |
Dec 21, 2018 | 163.11 | 164.37 | 159.39 | 159.63 | 180,800 | -2.80(-1.72%) |
Dec 20, 2018 | 163.66 | 165.33 | 160.87 | 162.43 | 313,940 | -2.21(-1.34%) |
Dec 19, 2018 | 167.07 | 171.46 | 163.84 | 164.64 | 423,077 | -5.32(-3.13%) |
Dec 18, 2018 | 170.59 | 171.85 | 169.13 | 169.96 | 329,951 | +0.72(+0.43%) |
Dec 17, 2018 | 170.60 | 171.66 | 168.41 | 169.24 | 462,451 | -2.59(-1.51%) |
Dec 14, 2018 | 173.35 | 174.89 | 171.32 | 171.83 | 378,000 | -2.80(-1.60%) |
Dec 13, 2018 | 177.98 | 178.15 | 173.31 | 174.63 | 448,003 | -2.89(-1.63%) |
Dec 12, 2018 | 179.71 | 180.49 | 177.48 | 177.52 | 213,657 | +0.04(+0.02%) |
Dec 11, 2018 | 180.24 | 181.15 | 176.31 | 177.48 | 272,054 | -0.68(-0.38%) |
Dec 10, 2018 | 179.02 | 179.44 | 174.64 | 178.16 | 290,341 | -1.29(-0.72%) |
Dec 07, 2018 | 186.06 | 187.48 | 179.03 | 179.45 | 297,500 | -7.50(-4.01%) |
Dec 06, 2018 | 184.01 | 187.19 | 182.69 | 186.95 | 355,269 | -0.21(-0.11%) |
Dec 04, 2018 | 194.30 | 194.30 | 185.77 | 187.16 | 782,400 | -8.57(-4.38%) |
Dec 03, 2018 | 197.12 | 199.09 | 195.16 | 195.73 | 271,089 | +0.45(+0.23%) |
Nov 30, 2018 | 192.28 | 195.50 | 192.28 | 195.28 | 164,500 | +2.55(+1.32%) |
Nov 29, 2018 | 194.18 | 194.55 | 192.37 | 192.73 | 131,220 | -1.47(-0.76%) |
Nov 28, 2018 | 189.96 | 194.20 | 189.43 | 194.20 | 286,471 | +4.76(+2.51%) |
Nov 27, 2018 | 188.75 | 189.61 | 187.55 | 189.44 | 185,941 | +0.49(+0.26%) |
Nov 26, 2018 | 188.75 | 189.26 | 187.57 | 188.95 | 126,410 | +1.96(+1.05%) |
Nov 23, 2018 | 185.97 | 188.18 | 185.97 | 186.99 | 94,200 | +0.19(+0.10%) |
Nov 21, 2018 | 186.80 | 186.80 | 186.80 | 0 | +2.68(+1.46%) | |
Nov 20, 2018 | 187.66 | 187.66 | 183.49 | 184.12 | 386,010 | -5.83(-3.07%) |
Nov 19, 2018 | 190.54 | 191.05 | 188.80 | 189.95 | 149,142 | -0.94(-0.49%) |
Nov 16, 2018 | 190.84 | 191.90 | 189.57 | 190.89 | 231,900 | -0.43(-0.22%) |
Nov 15, 2018 | 187.79 | 191.91 | 186.17 | 191.32 | 243,362 | +2.86(+1.52%) |
Nov 14, 2018 | 189.15 | 191.11 | 186.77 | 188.46 | 142,881 | +0.48(+0.26%) |
Nov 13, 2018 | 187.11 | 190.05 | 186.90 | 187.98 | 156,446 | +1.20(+0.64%) |
Nov 12, 2018 | 190.25 | 190.25 | 186.47 | 186.78 | 143,740 | -2.58(-1.36%) |
Nov 09, 2018 | 191.36 | 191.78 | 188.33 | 189.36 | 126,700 | -2.57(-1.34%) |
Nov 08, 2018 | 192.00 | 193.09 | 190.96 | 191.93 | 140,588 | -0.95(-0.49%) |
Nov 07, 2018 | 189.44 | 193.07 | 189.34 | 192.88 | 148,578 | +4.24(+2.25%) |
Nov 06, 2018 | 185.10 | 188.69 | 185.10 | 188.64 | 97,941 | +2.13(+1.14%) |
Nov 05, 2018 | 186.50 | 187.34 | 185.38 | 186.51 | 107,431 | +0.02(+0.01%) |
Nov 02, 2018 | 188.06 | 189.29 | 185.40 | 186.49 | 253,500 | -0.08(-0.04%) |
Nov 01, 2018 | 183.97 | 187.20 | 183.37 | 186.57 | 238,240 | +3.36(+1.83%) |
Oct 31, 2018 | 185.01 | 186.27 | 183.09 | 183.21 | 337,918 | +0.19(+0.10%) |
Oct 30, 2018 | 177.06 | 183.29 | 177.06 | 183.02 | 230,033 | +5.03(+2.83%) |
Oct 29, 2018 | 180.97 | 182.67 | 175.50 | 177.99 | 300,109 | -1.15(-0.64%) |
Oct 26, 2018 | 178.74 | 180.49 | 176.50 | 179.14 | 344,600 | -2.27(-1.25%) |
Oct 25, 2018 | 177.85 | 182.83 | 177.85 | 181.41 | 229,302 | +3.30(+1.85%) |
Oct 24, 2018 | 184.15 | 185.24 | 177.78 | 178.11 | 540,180 | -6.07(-3.30%) |
Oct 23, 2018 | 185.52 | 185.55 | 181.04 | 184.18 | 532,896 | -3.49(-1.86%) |
Oct 22, 2018 | 187.97 | 188.59 | 186.09 | 187.67 | 168,727 | -0.05(-0.03%) |
Oct 19, 2018 | 188.39 | 188.83 | 186.66 | 187.72 | 359,800 | +0.55(+0.29%) |
Oct 18, 2018 | 191.48 | 191.48 | 186.61 | 187.17 | 503,671 | -5.02(-2.61%) |
Oct 17, 2018 | 194.62 | 195.00 | 190.55 | 192.19 | 358,825 | -1.12(-0.58%) |
Oct 16, 2018 | 190.82 | 193.53 | 190.04 | 193.31 | 333,137 | +3.55(+1.87%) |
Oct 15, 2018 | 186.65 | 190.66 | 186.65 | 189.76 | 107,617 | +1.08(+0.57%) |
Oct 12, 2018 | 189.32 | 190.78 | 186.56 | 188.68 | 363,100 | +1.67(+0.89%) |
Oct 11, 2018 | 190.31 | 191.75 | 185.96 | 187.01 | 491,398 | -2.77(-1.46%) |
Oct 10, 2018 | 197.21 | 197.21 | 189.63 | 189.78 | 660,450 | -7.93(-4.01%) |
Oct 09, 2018 | 200.78 | 201.61 | 197.60 | 197.71 | 218,575 | -3.76(-1.87%) |
Oct 08, 2018 | 200.41 | 202.20 | 198.93 | 201.47 | 395,749 | -0.10(-0.05%) |
Oct 05, 2018 | 203.08 | 203.15 | 200.28 | 201.57 | 160,800 | -1.59(-0.78%) |
Oct 04, 2018 | 203.70 | 204.66 | 201.77 | 203.16 | 115,355 | -0.81(-0.40%) |
Oct 03, 2018 | 204.00 | 205.25 | 203.39 | 203.97 | 152,354 | +1.11(+0.55%) |
Oct 02, 2018 | 204.56 | 204.56 | 202.76 | 202.86 | 349,363 | -2.27(-1.11%) |
Oct 01, 2018 | 205.24 | 206.73 | 204.67 | 205.13 | 183,113 | +0.58(+0.28%) |
Sep 28, 2018 | 204.47 | 205.10 | 203.95 | 204.55 | 120,300 | -0.11(-0.05%) |
Sep 27, 2018 | 205.17 | 205.88 | 204.45 | 204.66 | 143,006 | +0.10(+0.05%) |
Sep 26, 2018 | 203.08 | 205.96 | 203.08 | 204.56 | 218,389 | +0.77(+0.38%) |
Sep 25, 2018 | 204.95 | 205.50 | 203.48 | 203.79 | 235,975 | -1.03(-0.50%) |
Sep 24, 2018 | 207.45 | 207.45 | 204.33 | 204.81 | 244,137 | -3.02(-1.45%) |
Sep 21, 2018 | 207.85 | 209.33 | 207.61 | 207.83 | 57,100 | +0.28(+0.13%) |
Sep 20, 2018 | 208.09 | 209.01 | 207.35 | 207.55 | 150,530 | +0.09(+0.04%) |
Sep 19, 2018 | 207.78 | 208.45 | 206.92 | 207.46 | 78,811 | -0.03(-0.01%) |
Sep 18, 2018 | 207.15 | 208.01 | 205.24 | 207.49 | 76,044 | +0.84(+0.41%) |
Sep 17, 2018 | 208.70 | 209.06 | 206.03 | 206.65 | 254,926 | -1.83(-0.88%) |
Sep 14, 2018 | 206.96 | 209.43 | 206.96 | 208.48 | 79,200 | +1.98(+0.96%) |
Sep 13, 2018 | 208.30 | 208.68 | 206.35 | 206.50 | 239,990 | -0.97(-0.47%) |
Sep 12, 2018 | 207.46 | 208.94 | 207.22 | 207.47 | 84,595 | -0.30(-0.14%) |
Sep 11, 2018 | 208.15 | 208.53 | 207.22 | 207.77 | 119,229 | -0.37(-0.18%) |
Sep 10, 2018 | 205.76 | 208.52 | 205.62 | 208.14 | 492,466 | +3.60(+1.76%) |
Sep 07, 2018 | 203.76 | 206.42 | 203.72 | 204.54 | 253,800 | -0.22(-0.11%) |
Sep 06, 2018 | 204.68 | 206.09 | 204.53 | 204.76 | 91,705 | -0.39(-0.19%) |
Sep 05, 2018 | 203.93 | 205.46 | 202.82 | 205.15 | 123,787 | +1.12(+0.55%) |
Sep 04, 2018 | 202.88 | 204.41 | 202.88 | 204.03 | 164,005 | +0.26(+0.13%) |
Aug 31, 2018 | 203.77 | 203.77 | 203.77 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 204.99 | 205.11 | 203.43 | 203.91 | 87,364 | -1.43(-0.70%) |
Aug 29, 2018 | 205.45 | 205.84 | 204.67 | 205.34 | 153,025 | +0.03(+0.01%) |
Aug 28, 2018 | 205.68 | 206.82 | 205.09 | 205.31 | 115,758 | -0.36(-0.18%) |
Aug 27, 2018 | 203.90 | 206.43 | 203.90 | 205.67 | 273,121 | +2.25(+1.11%) |
Aug 24, 2018 | 203.45 | 204.11 | 202.97 | 203.42 | 84,800 | +0.45(+0.22%) |
Aug 23, 2018 | 203.55 | 204.25 | 202.57 | 202.97 | 183,409 | -1.03(-0.50%) |
Aug 22, 2018 | 205.54 | 205.93 | 203.93 | 204.00 | 312,871 | -2.17(-1.05%) |
Aug 21, 2018 | 205.31 | 206.90 | 205.25 | 206.17 | 309,120 | +1.35(+0.66%) |
Aug 20, 2018 | 202.85 | 205.23 | 202.85 | 204.82 | 152,549 | +2.55(+1.26%) |
Aug 17, 2018 | 201.38 | 202.73 | 201.01 | 202.27 | 68,500 | +0.75(+0.37%) |
Aug 16, 2018 | 201.10 | 202.57 | 200.53 | 201.52 | 106,359 | +1.37(+0.68%) |
Aug 15, 2018 | 199.67 | 200.37 | 197.74 | 200.15 | 102,524 | -0.05(-0.02%) |
Aug 14, 2018 | 198.74 | 201.21 | 198.74 | 200.20 | 200,622 | +1.87(+0.94%) |
Aug 13, 2018 | 199.67 | 200.00 | 197.81 | 198.33 | 179,999 | -1.23(-0.62%) |
Aug 10, 2018 | 199.88 | 200.20 | 198.25 | 199.56 | 114,400 | -0.93(-0.46%) |
Aug 09, 2018 | 201.55 | 201.95 | 200.46 | 200.49 | 64,670 | -0.64(-0.32%) |
Aug 08, 2018 | 201.97 | 202.22 | 200.72 | 201.13 | 88,147 | -0.83(-0.41%) |
Aug 07, 2018 | 200.98 | 202.53 | 200.61 | 201.96 | 195,321 | +0.96(+0.48%) |
Aug 06, 2018 | 199.41 | 201.33 | 199.35 | 201.00 | 273,658 | +1.20(+0.60%) |
Aug 03, 2018 | 198.24 | 200.02 | 198.24 | 199.80 | 139,800 | +0.91(+0.46%) |
Aug 02, 2018 | 196.55 | 199.23 | 196.55 | 198.89 | 187,977 | +1.33(+0.67%) |
Aug 01, 2018 | 199.43 | 199.56 | 197.10 | 197.56 | 502,696 | -1.73(-0.87%) |
Jul 31, 2018 | 196.81 | 200.57 | 196.81 | 199.29 | 241,114 | +2.52(+1.28%) |
Jul 30, 2018 | 197.07 | 199.73 | 196.54 | 196.77 | 148,435 | -0.38(-0.19%) |
Jul 27, 2018 | 198.35 | 198.35 | 196.18 | 197.15 | 259,400 | -0.61(-0.31%) |
Jul 26, 2018 | 195.19 | 198.92 | 194.81 | 197.76 | 474,043 | +1.65(+0.84%) |
Jul 25, 2018 | 191.85 | 196.24 | 191.85 | 196.11 | 283,806 | +4.48(+2.34%) |
Jul 24, 2018 | 195.59 | 195.88 | 191.14 | 191.63 | 246,080 | -2.98(-1.53%) |
Jul 23, 2018 | 192.63 | 194.83 | 192.63 | 194.61 | 153,133 | +1.30(+0.67%) |
Jul 20, 2018 | 192.40 | 193.94 | 192.40 | 193.31 | 115,364 | -0.19(-0.10%) |
Jul 19, 2018 | 191.29 | 193.77 | 190.95 | 193.50 | 159,229 | +0.81(+0.42%) |
Jul 18, 2018 | 190.31 | 193.58 | 190.17 | 192.69 | 293,849 | +4.28(+2.27%) |
Jul 17, 2018 | 187.21 | 188.73 | 187.21 | 188.40 | 522,148 | +0.51(+0.27%) |
Jul 16, 2018 | 190.97 | 191.59 | 186.44 | 187.89 | 225,255 | -1.92(-1.01%) |
Jul 13, 2018 | 188.68 | 190.32 | 188.54 | 189.81 | 107,860 | +1.02(+0.54%) |
Jul 12, 2018 | 188.57 | 189.84 | 187.46 | 188.79 | 161,233 | +0.94(+0.50%) |
Jul 11, 2018 | 189.98 | 189.98 | 187.38 | 187.85 | 303,351 | -3.99(-2.08%) |
Jul 10, 2018 | 192.05 | 192.94 | 190.49 | 191.84 | 127,603 | -0.57(-0.30%) |
Jul 09, 2018 | 188.82 | 192.53 | 188.82 | 192.41 | 174,656 | +3.93(+2.09%) |
Jul 06, 2018 | 187.85 | 189.40 | 186.72 | 188.48 | 147,833 | +0.75(+0.40%) |
Jul 05, 2018 | 187.70 | 187.83 | 185.88 | 187.73 | 215,032 | +1.07(+0.57%) |
Jul 03, 2018 | 186.66 | 186.66 | 186.66 | 0 | -1.39(-0.74%) | |
Jul 02, 2018 | 184.76 | 188.12 | 184.76 | 188.05 | 185,010 | +1.82(+0.98%) |
Jun 29, 2018 | 188.41 | 186.17 | 186.23 | 425,140 | +0.71(+0.38%) | |
Jun 28, 2018 | 185.53 | 186.21 | 183.41 | 185.52 | 478,057 | -0.49(-0.26%) |
Jun 27, 2018 | 188.72 | 189.98 | 185.97 | 186.01 | 418,990 | -2.61(-1.38%) |
Jun 26, 2018 | 189.60 | 190.06 | 187.68 | 188.62 | 293,698 | -1.44(-0.76%) |
Jun 25, 2018 | 193.50 | 193.52 | 188.72 | 190.06 | 287,670 | -4.47(-2.30%) |
Jun 22, 2018 | 196.95 | 197.45 | 194.42 | 194.53 | 89,926 | -1.01(-0.52%) |
Jun 21, 2018 | 195.78 | 196.70 | 194.21 | 195.54 | 139,451 | -0.81(-0.41%) |
Jun 20, 2018 | 197.08 | 197.49 | 195.20 | 196.35 | 108,842 | +0.10(+0.05%) |
Jun 19, 2018 | 197.14 | 197.64 | 194.69 | 196.25 | 281,523 | -3.36(-1.68%) |
Jun 18, 2018 | 199.32 | 200.44 | 197.96 | 199.61 | 218,228 | -0.39(-0.19%) |
Jun 15, 2018 | 200.36 | 198.92 | 200.00 | 161,908 | +1.08(+0.54%) | |
Jun 14, 2018 | 199.38 | 200.10 | 198.18 | 198.92 | 77,356 | +0.15(+0.08%) |
Jun 13, 2018 | 200.71 | 200.71 | 198.27 | 198.77 | 96,381 | -1.54(-0.77%) |
Jun 12, 2018 | 199.44 | 201.00 | 199.14 | 200.31 | 72,270 | +0.57(+0.29%) |
Jun 11, 2018 | 197.05 | 200.81 | 197.05 | 199.74 | 373,105 | +2.21(+1.12%) |
Jun 08, 2018 | 196.28 | 197.61 | 195.42 | 197.53 | 85,761 | +1.72(+0.88%) |
Jun 07, 2018 | 195.96 | 196.48 | 194.65 | 195.81 | 108,837 | +0.11(+0.06%) |
Jun 06, 2018 | 195.75 | 193.27 | 195.70 | 145,272 | +1.16(+0.60%) | |
Jun 05, 2018 | 195.32 | 195.72 | 192.98 | 194.54 | 199,976 | -0.71(-0.36%) |
Jun 04, 2018 | 197.14 | 198.09 | 194.80 | 195.25 | 229,415 | -1.42(-0.72%) |
Jun 01, 2018 | 194.98 | 197.10 | 194.98 | 196.67 | 90,193 | +2.57(+1.32%) |
May 31, 2018 | 196.54 | 197.16 | 193.76 | 194.10 | 245,882 | -2.82(-1.43%) |
May 30, 2018 | 194.64 | 197.75 | 194.64 | 196.92 | 142,133 | +3.05(+1.57%) |
May 29, 2018 | 195.68 | 195.68 | 192.92 | 193.87 | 271,174 | -2.75(-1.40%) |
May 25, 2018 | 196.62 | 196.62 | 196.62 | 0 | +0.84(+0.43%) | |
May 24, 2018 | 193.16 | 196.20 | 193.16 | 195.78 | 207,605 | +2.23(+1.15%) |
May 23, 2018 | 192.93 | 193.55 | 191.81 | 193.55 | 153,692 | -0.14(-0.07%) |
May 22, 2018 | 197.08 | 197.08 | 193.58 | 193.69 | 370,038 | -2.36(-1.20%) |
May 21, 2018 | 194.45 | 196.89 | 193.43 | 196.05 | 247,126 | +2.45(+1.27%) |
May 18, 2018 | 193.78 | 194.02 | 192.68 | 193.60 | 74,728 | -0.13(-0.07%) |
May 17, 2018 | 193.28 | 195.13 | 193.28 | 193.73 | 186,947 | +0.75(+0.39%) |
May 16, 2018 | 191.15 | 194.00 | 191.15 | 192.98 | 101,009 | +1.66(+0.87%) |
May 15, 2018 | 191.88 | 191.88 | 190.76 | 191.32 | 146,559 | -0.81(-0.42%) |
May 14, 2018 | 193.37 | 194.49 | 191.77 | 192.13 | 262,185 | -1.04(-0.54%) |
May 11, 2018 | 191.51 | 193.77 | 191.04 | 193.17 | 249,887 | +2.01(+1.05%) |
May 10, 2018 | 189.73 | 191.45 | 189.50 | 191.16 | 233,251 | +1.90(+1.00%) |
May 09, 2018 | 188.48 | 189.82 | 188.15 | 189.26 | 169,994 | +1.19(+0.63%) |
May 08, 2018 | 186.10 | 189.49 | 186.10 | 188.07 | 152,595 | +1.41(+0.76%) |
May 07, 2018 | 187.69 | 187.75 | 186.21 | 186.66 | 94,995 | -0.27(-0.14%) |
May 04, 2018 | 183.74 | 187.88 | 183.44 | 186.93 | 167,275 | +2.16(+1.17%) |
May 03, 2018 | 184.75 | 185.69 | 181.69 | 184.77 | 158,851 | -0.42(-0.23%) |
May 02, 2018 | 186.18 | 187.50 | 184.87 | 185.19 | 276,081 | -1.87(-1.00%) |
May 01, 2018 | 187.50 | 187.82 | 185.35 | 187.06 | 190,500 | -0.63(-0.34%) |
Apr 30, 2018 | 190.94 | 191.21 | 187.59 | 187.69 | 138,993 | -2.31(-1.22%) |
Apr 27, 2018 | 188.41 | 190.21 | 187.42 | 190.01 | 274,956 | +2.39(+1.27%) |
Apr 26, 2018 | 188.36 | 189.20 | 185.25 | 187.62 | 460,282 | -1.46(-0.77%) |
Apr 25, 2018 | 187.17 | 189.91 | 186.91 | 189.08 | 251,954 | +1.95(+1.04%) |
Apr 24, 2018 | 191.48 | 192.16 | 185.55 | 187.13 | 335,049 | -3.88(-2.03%) |
Apr 23, 2018 | 190.46 | 191.77 | 190.00 | 191.01 | 88,600 | +0.82(+0.43%) |
Apr 20, 2018 | 192.00 | 192.37 | 189.60 | 190.19 | 243,514 | -1.88(-0.98%) |
Apr 19, 2018 | 194.22 | 194.22 | 190.82 | 192.07 | 152,187 | -1.72(-0.89%) |
Apr 18, 2018 | 192.04 | 195.00 | 191.55 | 193.79 | 363,318 | +3.37(+1.77%) |
Apr 17, 2018 | 191.87 | 192.01 | 189.66 | 190.42 | 133,152 | -0.40(-0.21%) |
Apr 16, 2018 | 186.81 | 191.40 | 186.81 | 190.82 | 135,887 | +4.37(+2.34%) |
Apr 13, 2018 | 188.16 | 188.16 | 185.87 | 186.45 | 142,320 | +0.21(+0.11%) |
Apr 12, 2018 | 184.11 | 187.16 | 184.11 | 186.24 | 156,288 | +2.98(+1.63%) |
Apr 11, 2018 | 182.82 | 184.32 | 182.53 | 183.26 | 239,529 | -0.55(-0.30%) |
Apr 10, 2018 | 183.99 | 185.08 | 182.76 | 183.81 | 242,073 | +1.87(+1.03%) |
Apr 09, 2018 | 183.30 | 184.47 | 181.76 | 181.94 | 359,599 | -0.51(-0.28%) |
Apr 06, 2018 | 186.38 | 186.86 | 180.61 | 182.45 | 150,433 | -5.53(-2.94%) |
Apr 05, 2018 | 188.26 | 188.61 | 185.94 | 187.98 | 119,014 | +1.24(+0.66%) |
Apr 04, 2018 | 184.21 | 187.08 | 183.19 | 186.74 | 160,448 | -0.19(-0.10%) |
Apr 03, 2018 | 184.41 | 187.22 | 184.02 | 186.93 | 238,306 | +3.62(+1.97%) |
Apr 02, 2018 | 186.77 | 187.48 | 181.65 | 183.31 | 177,756 | -3.72(-1.99%) |
Mar 29, 2018 | 187.03 | 187.03 | 187.03 | 0 | +3.72(+2.03%) | |
Mar 28, 2018 | 182.98 | 185.06 | 181.92 | 183.31 | 239,707 | +0.17(+0.09%) |
Mar 27, 2018 | 186.98 | 187.68 | 182.34 | 183.14 | 210,212 | -3.53(-1.89%) |
Mar 26, 2018 | 185.45 | 186.90 | 182.93 | 186.67 | 101,083 | +3.90(+2.13%) |
Mar 23, 2018 | 186.26 | 187.59 | 182.44 | 182.77 | 224,421 | -3.57(-1.92%) |
Mar 22, 2018 | 190.25 | 190.80 | 186.10 | 186.34 | 134,750 | -6.12(-3.18%) |
Mar 21, 2018 | 192.70 | 194.98 | 192.47 | 192.47 | 138,999 | -0.81(-0.42%) |
Mar 20, 2018 | 192.50 | 193.85 | 192.42 | 193.28 | 92,336 | +0.78(+0.41%) |
Mar 19, 2018 | 192.28 | 193.22 | 190.59 | 192.50 | 83,182 | -0.73(-0.38%) |
Mar 16, 2018 | 191.85 | 194.25 | 191.85 | 193.23 | 146,826 | +1.70(+0.89%) |
Mar 15, 2018 | 191.72 | 192.54 | 190.80 | 191.53 | 88,228 | +0.48(+0.25%) |
Mar 14, 2018 | 194.91 | 195.00 | 190.82 | 191.05 | 232,573 | -3.32(-1.71%) |
Mar 13, 2018 | 193.75 | 195.89 | 193.75 | 194.37 | 192,051 | +0.84(+0.43%) |
Mar 12, 2018 | 193.90 | 194.35 | 192.89 | 193.53 | 96,809 | -0.50(-0.26%) |
Mar 09, 2018 | 190.87 | 194.07 | 190.02 | 194.03 | 285,037 | +5.03(+2.66%) |
Mar 08, 2018 | 188.81 | 189.63 | 186.83 | 189.00 | 210,493 | +1.03(+0.55%) |
Mar 07, 2018 | 186.69 | 187.97 | 153,487 | -0.62(-0.33%) | ||
Mar 06, 2018 | 187.65 | 188.86 | 186.58 | 188.59 | 144,305 | +1.53(+0.82%) |
Mar 05, 2018 | 185.86 | 187.56 | 183.76 | 187.06 | 210,530 | +0.34(+0.18%) |
Mar 02, 2018 | 185.06 | 187.19 | 183.28 | 186.72 | 272,732 | +0.04(+0.02%) |
Mar 01, 2018 | 187.88 | 190.31 | 185.35 | 186.68 | 327,679 | -0.67(-0.36%) |
Feb 28, 2018 | 190.94 | 190.96 | 187.35 | 187.35 | 223,878 | -2.68(-1.41%) |
Feb 27, 2018 | 194.73 | 195.35 | 190.03 | 190.03 | 208,151 | -4.38(-2.25%) |
Feb 26, 2018 | 191.67 | 194.78 | 191.42 | 194.40 | 243,124 | +3.43(+1.80%) |
Feb 23, 2018 | 189.98 | 190.97 | 188.99 | 190.97 | 199,683 | +2.76(+1.47%) |
Feb 22, 2018 | 187.79 | 188.21 | 196,597 | +1.18(+0.63%) | ||
Feb 21, 2018 | 186.80 | 190.40 | 185.49 | 187.03 | 263,492 | +0.62(+0.33%) |
Feb 20, 2018 | 188.43 | 189.33 | 185.69 | 186.41 | 416,817 | -2.93(-1.55%) |
Feb 16, 2018 | 189.34 | 189.34 | 189.34 | 0 | -0.70(-0.37%) | |
Feb 15, 2018 | 189.98 | 190.07 | 187.67 | 190.04 | 253,013 | +1.39(+0.74%) |
Feb 14, 2018 | 186.42 | 188.95 | 185.75 | 188.65 | 290,239 | +1.72(+0.92%) |
Feb 13, 2018 | 187.55 | 186.93 | 416,580 | +1.39(+0.75%) | ||
Feb 12, 2018 | 183.37 | 186.81 | 182.31 | 185.54 | 598,452 | +2.91(+1.59%) |
Feb 09, 2018 | 182.98 | 184.00 | 176.62 | 182.63 | 695,985 | -0.29(-0.16%) |
Feb 08, 2018 | 190.59 | 190.59 | 182.92 | 182.92 | 265,875 | -7.22(-3.80%) |
Feb 07, 2018 | 188.64 | 192.17 | 188.64 | 190.14 | 221,752 | +0.53(+0.28%) |
Feb 06, 2018 | 181.52 | 190.73 | 181.51 | 189.61 | 706,376 | +0.73(+0.39%) |
Feb 05, 2018 | 190.04 | 193.38 | 187.25 | 188.88 | 458,088 | -3.45(-1.79%) |
Feb 02, 2018 | 195.72 | 195.94 | 192.25 | 192.33 | 304,057 | -4.22(-2.15%) |