Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 192.99 | 196.41 | 191.70 | 196.18 | 4,744,754 | +3.00(+1.55%) |
Jan 30, 2019 | 192.39 | 193.94 | 191.33 | 193.19 | 1,739,281 | +0.95(+0.49%) |
Jan 29, 2019 | 192.24 | 192.44 | 190.65 | 192.24 | 1,701,103 | -0.42(-0.22%) |
Jan 28, 2019 | 190.75 | 192.67 | 189.49 | 192.66 | 2,187,422 | +1.55(+0.81%) |
Jan 25, 2019 | 193.81 | 194.07 | 190.80 | 191.10 | 2,464,617 | -1.13(-0.59%) |
Jan 24, 2019 | 194.14 | 194.14 | 190.95 | 192.24 | 2,181,919 | -1.63(-0.84%) |
Jan 23, 2019 | 194.69 | 196.38 | 191.95 | 193.86 | 2,428,849 | -0.28(-0.15%) |
Jan 22, 2019 | 194.69 | 197.03 | 192.68 | 194.15 | 3,621,994 | -1.09(-0.56%) |
Jan 18, 2019 | 194.29 | 195.75 | 193.57 | 195.23 | 2,314,189 | +1.95(+1.01%) |
Jan 17, 2019 | 191.83 | 193.46 | 191.63 | 193.29 | 1,586,587 | +1.17(+0.61%) |
Jan 16, 2019 | 193.29 | 193.29 | 191.50 | 192.12 | 1,584,627 | -0.78(-0.40%) |
Jan 15, 2019 | 191.99 | 193.18 | 191.11 | 192.89 | 1,725,486 | +1.85(+0.97%) |
Jan 14, 2019 | 191.47 | 192.55 | 190.27 | 191.04 | 1,666,280 | -1.38(-0.72%) |
Jan 11, 2019 | 191.99 | 193.09 | 191.32 | 192.42 | 2,036,197 | -0.12(-0.06%) |
Jan 10, 2019 | 190.26 | 192.78 | 188.30 | 192.54 | 2,522,648 | +0.68(+0.35%) |
Jan 09, 2019 | 191.18 | 193.07 | 190.05 | 191.86 | 2,032,079 | +1.23(+0.65%) |
Jan 08, 2019 | 190.72 | 191.11 | 186.63 | 190.63 | 2,564,937 | +1.42(+0.75%) |
Jan 07, 2019 | 187.86 | 191.15 | 186.05 | 189.21 | 2,435,974 | +0.70(+0.37%) |
Jan 04, 2019 | 185.63 | 190.06 | 184.14 | 188.51 | 3,021,257 | +5.32(+2.90%) |
Jan 03, 2019 | 186.19 | 188.23 | 182.85 | 183.19 | 3,024,393 | -3.97(-2.12%) |
Jan 02, 2019 | 183.27 | 187.47 | 182.67 | 187.16 | 2,343,473 | +0.96(+0.52%) |
Dec 31, 2018 | 185.90 | 186.82 | 184.07 | 186.20 | 1,892,224 | +1.53(+0.83%) |
Dec 28, 2018 | 184.47 | 187.34 | 182.44 | 184.68 | 2,229,511 | +0.88(+0.48%) |
Dec 27, 2018 | 180.03 | 183.84 | 177.29 | 183.80 | 2,935,728 | +2.24(+1.23%) |
Dec 26, 2018 | 174.42 | 181.70 | 173.22 | 181.56 | 3,575,474 | +7.90(+4.55%) |
Dec 24, 2018 | 177.24 | 178.54 | 173.49 | 173.66 | 2,222,728 | -4.14(-2.33%) |
Dec 21, 2018 | 180.22 | 183.45 | 177.62 | 177.80 | 5,557,861 | -2.39(-1.32%) |
Dec 20, 2018 | 183.11 | 183.45 | 177.03 | 180.19 | 4,576,990 | -3.91(-2.12%) |
Dec 19, 2018 | 186.01 | 189.21 | 182.68 | 184.10 | 3,597,080 | -1.44(-0.78%) |
Dec 18, 2018 | 185.64 | 187.08 | 184.25 | 185.54 | 3,453,293 | +0.69(+0.38%) |
Dec 17, 2018 | 188.92 | 190.12 | 183.41 | 184.85 | 5,184,186 | -4.41(-2.33%) |
Dec 14, 2018 | 199.26 | 200.18 | 187.85 | 189.26 | 9,651,699 | -17.78(-8.59%) |
Dec 13, 2018 | 209.17 | 209.89 | 206.10 | 207.04 | 2,354,507 | -1.18(-0.57%) |
Dec 12, 2018 | 208.72 | 210.64 | 207.56 | 208.22 | 3,162,082 | +1.19(+0.57%) |
Dec 11, 2018 | 205.77 | 207.72 | 204.75 | 207.03 | 2,519,973 | +3.51(+1.72%) |
Dec 10, 2018 | 205.24 | 205.85 | 200.28 | 203.52 | 2,898,685 | -2.01(-0.98%) |
Dec 07, 2018 | 213.11 | 213.72 | 203.86 | 205.53 | 3,152,868 | -7.62(-3.58%) |
Dec 06, 2018 | 208.35 | 213.76 | 207.12 | 213.16 | 4,328,282 | +6.26(+3.03%) |
Dec 04, 2018 | 212.16 | 213.25 | 206.18 | 206.90 | 3,739,921 | -5.24(-2.47%) |
Dec 03, 2018 | 210.89 | 212.24 | 208.60 | 212.13 | 2,713,397 | +0.73(+0.35%) |
Nov 30, 2018 | 211.78 | 213.33 | 209.96 | 211.40 | 3,023,992 | +0.26(+0.12%) |
Nov 29, 2018 | 209.32 | 211.69 | 208.73 | 211.15 | 1,608,909 | +0.60(+0.29%) |
Nov 28, 2018 | 203.63 | 210.65 | 203.09 | 210.54 | 3,000,634 | +6.70(+3.29%) |
Nov 27, 2018 | 200.52 | 203.94 | 199.61 | 203.84 | 2,592,646 | +3.25(+1.62%) |
Nov 26, 2018 | 203.70 | 204.27 | 200.09 | 200.59 | 2,288,434 | -0.56(-0.28%) |
Nov 23, 2018 | 199.36 | 202.17 | 198.95 | 201.15 | 1,102,119 | +1.36(+0.68%) |
Nov 21, 2018 | 199.78 | 199.78 | 199.78 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.59 | 205.66 | 199.31 | 200.46 | 4,051,827 | -8.62(-4.12%) |
Nov 19, 2018 | 211.71 | 213.43 | 208.23 | 209.08 | 2,083,545 | -2.08(-0.99%) |
Nov 16, 2018 | 209.59 | 211.26 | 207.05 | 211.16 | 3,087,664 | +0.99(+0.47%) |
Nov 15, 2018 | 212.35 | 212.66 | 207.49 | 210.18 | 2,947,001 | -3.08(-1.44%) |
Nov 14, 2018 | 216.74 | 216.74 | 211.80 | 213.26 | 2,065,128 | -0.76(-0.35%) |
Nov 13, 2018 | 214.57 | 216.10 | 212.76 | 214.02 | 1,693,644 | -0.31(-0.15%) |
Nov 12, 2018 | 217.22 | 218.64 | 214.01 | 214.33 | 2,387,976 | -2.98(-1.37%) |
Nov 09, 2018 | 217.52 | 219.61 | 216.69 | 217.31 | 2,468,884 | -0.88(-0.40%) |
Nov 08, 2018 | 218.01 | 219.19 | 216.66 | 218.19 | 2,341,883 | -1.01(-0.46%) |
Nov 07, 2018 | 217.71 | 219.66 | 216.05 | 219.19 | 2,855,152 | +3.34(+1.55%) |
Nov 06, 2018 | 214.29 | 216.56 | 213.55 | 215.85 | 2,304,370 | +2.06(+0.96%) |
Nov 05, 2018 | 210.38 | 214.19 | 209.55 | 213.79 | 2,754,920 | +3.91(+1.86%) |
Nov 02, 2018 | 209.56 | 211.77 | 207.16 | 209.88 | 2,376,823 | +0.51(+0.24%) |
Nov 01, 2018 | 208.07 | 210.46 | 207.49 | 209.37 | 2,297,452 | +0.88(+0.42%) |
Oct 31, 2018 | 208.50 | 210.25 | 205.69 | 208.49 | 2,931,660 | +0.65(+0.31%) |
Oct 30, 2018 | 203.44 | 208.10 | 203.36 | 207.84 | 2,643,493 | +5.02(+2.47%) |
Oct 29, 2018 | 200.39 | 205.07 | 199.48 | 202.82 | 4,168,491 | +3.86(+1.94%) |
Oct 26, 2018 | 202.72 | 205.18 | 197.88 | 198.97 | 4,381,343 | -7.49(-3.63%) |
Oct 25, 2018 | 204.32 | 207.54 | 203.21 | 206.45 | 2,430,760 | +2.41(+1.18%) |
Oct 24, 2018 | 206.02 | 210.73 | 203.43 | 204.04 | 3,343,717 | -4.55(-2.18%) |
Oct 23, 2018 | 207.06 | 209.06 | 204.10 | 208.59 | 2,913,373 | -0.28(-0.14%) |
Oct 22, 2018 | 209.62 | 209.96 | 207.25 | 208.88 | 2,201,225 | -0.56(-0.27%) |
Oct 19, 2018 | 208.73 | 210.31 | 208.57 | 209.43 | 2,302,692 | +0.99(+0.48%) |
Oct 18, 2018 | 208.40 | 210.33 | 206.31 | 208.44 | 2,878,196 | +0.08(+0.04%) |
Oct 17, 2018 | 208.32 | 208.71 | 205.64 | 208.36 | 2,335,000 | +0.74(+0.36%) |
Oct 16, 2018 | 205.06 | 208.15 | 204.56 | 207.62 | 2,787,302 | +2.89(+1.41%) |
Oct 15, 2018 | 206.31 | 206.94 | 204.49 | 204.73 | 2,677,519 | -2.22(-1.08%) |
Oct 12, 2018 | 205.36 | 207.56 | 203.71 | 206.95 | 3,432,873 | +4.68(+2.31%) |
Oct 11, 2018 | 203.27 | 205.47 | 201.46 | 202.28 | 4,002,528 | +0.70(+0.35%) |
Oct 10, 2018 | 204.35 | 205.18 | 201.56 | 201.57 | 3,312,568 | -2.84(-1.39%) |
Oct 09, 2018 | 204.40 | 205.31 | 202.95 | 204.42 | 2,744,258 | +0.22(+0.11%) |
Oct 08, 2018 | 200.01 | 204.72 | 199.94 | 204.20 | 4,235,332 | +4.66(+2.33%) |
Oct 05, 2018 | 205.18 | 207.05 | 198.60 | 199.54 | 8,091,992 | -11.73(-5.55%) |
Oct 04, 2018 | 212.71 | 213.38 | 210.34 | 211.27 | 3,131,893 | -1.39(-0.65%) |
Oct 03, 2018 | 215.77 | 216.40 | 212.22 | 212.65 | 2,545,673 | -2.87(-1.33%) |
Oct 02, 2018 | 213.47 | 216.64 | 213.26 | 215.53 | 1,805,898 | +1.55(+0.72%) |
Oct 01, 2018 | 215.03 | 215.69 | 213.77 | 213.97 | 1,834,617 | -0.21(-0.10%) |
Sep 28, 2018 | 213.25 | 214.72 | 213.19 | 214.19 | 1,757,669 | +0.80(+0.38%) |
Sep 27, 2018 | 213.11 | 214.91 | 211.87 | 213.38 | 1,558,597 | +0.17(+0.08%) |
Sep 26, 2018 | 212.99 | 214.90 | 212.88 | 213.21 | 2,202,236 | +0.80(+0.38%) |
Sep 25, 2018 | 213.41 | 213.98 | 212.22 | 212.41 | 2,072,391 | -0.37(-0.18%) |
Sep 24, 2018 | 213.56 | 214.16 | 212.38 | 212.78 | 1,678,333 | -1.29(-0.60%) |
Sep 21, 2018 | 213.72 | 215.06 | 213.39 | 214.07 | 4,077,249 | +0.77(+0.36%) |
Sep 20, 2018 | 213.93 | 214.29 | 211.85 | 213.31 | 2,094,660 | +0.06(+0.03%) |
Sep 19, 2018 | 213.95 | 214.06 | 211.94 | 213.25 | 1,734,205 | -0.46(-0.21%) |
Sep 18, 2018 | 211.54 | 214.72 | 211.28 | 213.70 | 2,193,512 | +2.14(+1.01%) |
Sep 17, 2018 | 213.44 | 213.92 | 211.11 | 211.56 | 3,163,319 | -3.08(-1.44%) |
Sep 14, 2018 | 217.94 | 217.94 | 213.81 | 214.64 | 4,249,749 | -5.37(-2.44%) |
Sep 13, 2018 | 221.13 | 222.49 | 219.81 | 220.01 | 2,271,114 | -1.07(-0.48%) |
Sep 12, 2018 | 223.41 | 223.52 | 220.89 | 221.08 | 2,096,761 | -1.61(-0.72%) |
Sep 11, 2018 | 222.44 | 223.56 | 221.74 | 222.69 | 2,396,845 | +0.94(+0.42%) |
Sep 10, 2018 | 221.59 | 222.32 | 220.79 | 221.75 | 3,089,707 | +1.57(+0.71%) |
Sep 07, 2018 | 216.40 | 221.54 | 216.30 | 220.19 | 2,985,889 | +4.36(+2.02%) |
Sep 06, 2018 | 214.72 | 215.91 | 214.35 | 215.83 | 2,032,302 | +0.98(+0.45%) |
Sep 05, 2018 | 213.90 | 215.36 | 212.65 | 214.85 | 2,330,835 | +0.85(+0.40%) |
Sep 04, 2018 | 212.60 | 214.21 | 212.60 | 214.00 | 2,037,922 | +1.41(+0.66%) |
Aug 31, 2018 | 212.59 | 212.59 | 212.59 | 0 | +2.10(+1.00%) | |
Aug 30, 2018 | 209.39 | 210.79 | 209.22 | 210.49 | 1,394,916 | +1.10(+0.53%) |
Aug 29, 2018 | 210.84 | 211.03 | 208.06 | 209.39 | 1,971,837 | -0.06(-0.03%) |
Aug 28, 2018 | 210.07 | 210.88 | 209.07 | 209.45 | 2,069,127 | +0.21(+0.10%) |
Aug 27, 2018 | 211.71 | 211.82 | 207.49 | 209.24 | 2,092,530 | -1.14(-0.54%) |
Aug 24, 2018 | 209.22 | 211.09 | 208.85 | 210.38 | 1,597,570 | +1.61(+0.77%) |
Aug 23, 2018 | 208.31 | 209.53 | 207.91 | 208.77 | 1,471,106 | +0.27(+0.13%) |
Aug 22, 2018 | 207.83 | 209.42 | 207.74 | 208.50 | 1,393,935 | +0.61(+0.29%) |
Aug 21, 2018 | 208.75 | 209.31 | 207.12 | 207.89 | 2,270,599 | +1.08(+0.52%) |
Aug 20, 2018 | 205.58 | 207.60 | 205.55 | 206.81 | 1,960,836 | +1.52(+0.74%) |
Aug 17, 2018 | 202.24 | 205.47 | 202.07 | 205.29 | 2,177,695 | +2.27(+1.12%) |
Aug 16, 2018 | 203.26 | 203.99 | 202.06 | 203.02 | 1,822,526 | +1.38(+0.69%) |
Aug 15, 2018 | 200.77 | 202.04 | 199.00 | 201.64 | 2,027,267 | -0.30(-0.15%) |
Aug 14, 2018 | 200.13 | 202.45 | 199.99 | 201.94 | 1,594,659 | +2.22(+1.11%) |
Aug 13, 2018 | 201.06 | 201.56 | 199.26 | 199.72 | 1,669,826 | -0.68(-0.34%) |
Aug 10, 2018 | 198.43 | 201.68 | 198.07 | 200.40 | 3,112,030 | +1.88(+0.95%) |
Aug 09, 2018 | 201.59 | 202.26 | 197.31 | 198.52 | 3,998,311 | -5.77(-2.82%) |
Aug 08, 2018 | 202.72 | 204.56 | 202.16 | 204.28 | 2,216,111 | +0.66(+0.32%) |
Aug 07, 2018 | 203.07 | 205.10 | 202.83 | 203.63 | 1,569,739 | +1.04(+0.51%) |
Aug 06, 2018 | 201.42 | 203.09 | 201.04 | 202.59 | 1,413,166 | +0.63(+0.31%) |
Aug 03, 2018 | 201.03 | 202.50 | 201.03 | 201.97 | 1,314,378 | +0.83(+0.41%) |
Aug 02, 2018 | 195.58 | 201.39 | 195.58 | 201.14 | 2,094,066 | +3.63(+1.84%) |
Aug 01, 2018 | 198.89 | 199.30 | 196.71 | 197.51 | 2,024,244 | -1.44(-0.72%) |
Jul 31, 2018 | 199.84 | 200.18 | 198.60 | 198.94 | 2,076,107 | -0.36(-0.18%) |
Jul 30, 2018 | 199.25 | 200.23 | 198.85 | 199.31 | 1,419,851 | -0.49(-0.25%) |
Jul 27, 2018 | 202.22 | 202.39 | 198.99 | 199.80 | 1,755,546 | -1.88(-0.93%) |
Jul 26, 2018 | 201.94 | 204.32 | 200.87 | 201.68 | 2,000,431 | +0.93(+0.46%) |
Jul 25, 2018 | 197.94 | 200.87 | 197.73 | 200.76 | 1,717,139 | +1.93(+0.97%) |
Jul 24, 2018 | 199.58 | 200.74 | 197.93 | 198.83 | 1,598,394 | -0.24(-0.12%) |
Jul 23, 2018 | 200.01 | 200.54 | 198.48 | 199.06 | 1,532,868 | +0.14(+0.07%) |
Jul 20, 2018 | 197.37 | 199.15 | 196.70 | 198.93 | 1,976,500 | +1.05(+0.53%) |
Jul 19, 2018 | 195.08 | 198.48 | 194.69 | 197.88 | 3,067,481 | +2.34(+1.20%) |
Jul 18, 2018 | 195.88 | 196.37 | 194.30 | 195.54 | 2,055,258 | -0.03(-0.01%) |
Jul 17, 2018 | 194.72 | 196.62 | 194.66 | 195.57 | 2,269,898 | +0.14(+0.07%) |
Jul 16, 2018 | 197.06 | 197.51 | 194.57 | 195.43 | 2,284,740 | -1.54(-0.78%) |
Jul 13, 2018 | 194.66 | 197.06 | 194.66 | 196.97 | 2,145,026 | +2.29(+1.18%) |
Jul 12, 2018 | 193.33 | 194.82 | 193.04 | 194.68 | 2,442,720 | +2.79(+1.46%) |
Jul 11, 2018 | 192.12 | 192.64 | 191.00 | 191.89 | 1,617,374 | -0.68(-0.35%) |
Jul 10, 2018 | 191.92 | 193.48 | 191.78 | 192.57 | 1,854,963 | +0.69(+0.36%) |
Jul 09, 2018 | 191.50 | 191.93 | 191.02 | 191.88 | 1,910,518 | +1.20(+0.63%) |
Jul 06, 2018 | 188.42 | 191.38 | 187.98 | 190.68 | 1,674,517 | +0.44(+0.23%) |
Jul 05, 2018 | 189.38 | 190.38 | 188.79 | 190.24 | 1,577,761 | +1.84(+0.98%) |
Jul 03, 2018 | 188.40 | 188.40 | 188.40 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.59 | 189.95 | 187.43 | 189.19 | 2,062,451 | -0.90(-0.47%) |
Jun 29, 2018 | 190.71 | 191.50 | 189.49 | 190.09 | 2,379,612 | +0.25(+0.13%) |
Jun 28, 2018 | 191.02 | 192.07 | 189.25 | 189.85 | 2,008,316 | -1.20(-0.63%) |
Jun 27, 2018 | 191.48 | 193.22 | 190.67 | 191.05 | 2,431,378 | -0.05(-0.03%) |
Jun 26, 2018 | 193.19 | 193.26 | 191.00 | 191.10 | 2,502,832 | -1.51(-0.78%) |
Jun 25, 2018 | 191.03 | 192.91 | 191.00 | 192.61 | 2,636,377 | +0.59(+0.31%) |
Jun 22, 2018 | 191.36 | 192.62 | 191.04 | 192.02 | 1,911,368 | +1.04(+0.54%) |
Jun 21, 2018 | 189.36 | 192.03 | 189.20 | 190.99 | 2,007,213 | +1.80(+0.95%) |
Jun 20, 2018 | 188.99 | 189.74 | 188.26 | 189.19 | 1,671,133 | +0.41(+0.22%) |
Jun 19, 2018 | 186.38 | 189.03 | 186.13 | 188.78 | 2,133,297 | +1.20(+0.64%) |
Jun 18, 2018 | 187.38 | 189.30 | 186.61 | 187.57 | 2,168,237 | -1.01(-0.54%) |
Jun 15, 2018 | 188.90 | 186.58 | 188.59 | 4,265,070 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.36 | 187.14 | 185.83 | 186.58 | 1,852,410 | +0.92(+0.49%) |
Jun 13, 2018 | 186.40 | 187.23 | 184.85 | 185.66 | 1,830,766 | -0.70(-0.38%) |
Jun 12, 2018 | 185.79 | 186.53 | 184.86 | 186.37 | 1,522,341 | +0.34(+0.19%) |
Jun 11, 2018 | 185.35 | 186.37 | 185.04 | 186.02 | 1,852,222 | +0.67(+0.36%) |
Jun 08, 2018 | 183.30 | 185.58 | 182.84 | 185.35 | 2,256,450 | +1.08(+0.59%) |
Jun 07, 2018 | 182.38 | 184.55 | 181.39 | 184.26 | 3,005,303 | +4.47(+2.48%) |
Jun 06, 2018 | 180.12 | 180.47 | 178.92 | 179.80 | 2,272,217 | -0.16(-0.09%) |
Jun 05, 2018 | 181.22 | 181.34 | 179.19 | 179.96 | 2,053,295 | -0.71(-0.39%) |
Jun 04, 2018 | 179.49 | 181.05 | 179.43 | 180.67 | 2,056,400 | +1.35(+0.76%) |
Jun 01, 2018 | 177.79 | 181.01 | 177.38 | 179.32 | 4,459,428 | -1.01(-0.56%) |
May 31, 2018 | 182.13 | 182.56 | 179.83 | 180.32 | 5,297,335 | -1.27(-0.70%) |
May 30, 2018 | 180.25 | 182.41 | 179.88 | 181.60 | 2,626,918 | +2.64(+1.47%) |
May 29, 2018 | 180.20 | 180.87 | 178.29 | 178.96 | 2,525,890 | -1.47(-0.82%) |
May 25, 2018 | 180.43 | 180.43 | 180.43 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.37 | 181.10 | 179.03 | 180.92 | 1,292,497 | +0.68(+0.38%) |
May 23, 2018 | 181.10 | 181.10 | 178.99 | 180.23 | 1,796,653 | -0.75(-0.42%) |
May 22, 2018 | 181.67 | 183.54 | 180.86 | 180.99 | 1,718,998 | -0.59(-0.33%) |
May 21, 2018 | 181.56 | 183.15 | 181.10 | 181.58 | 1,322,209 | +0.60(+0.33%) |
May 18, 2018 | 181.47 | 181.49 | 179.91 | 180.98 | 1,786,010 | -0.58(-0.32%) |
May 17, 2018 | 181.07 | 183.15 | 180.01 | 181.56 | 2,628,575 | +0.81(+0.45%) |
May 16, 2018 | 178.35 | 181.34 | 177.38 | 180.75 | 2,377,988 | +2.94(+1.65%) |
May 15, 2018 | 177.16 | 178.92 | 175.79 | 177.81 | 2,549,997 | -0.36(-0.20%) |
May 14, 2018 | 178.25 | 179.44 | 177.76 | 178.18 | 1,583,844 | +0.11(+0.06%) |
May 11, 2018 | 177.68 | 178.27 | 176.99 | 178.07 | 1,425,095 | +0.28(+0.16%) |
May 10, 2018 | 178.33 | 179.13 | 176.65 | 177.79 | 2,060,264 | -0.02(-0.01%) |
May 09, 2018 | 176.09 | 178.15 | 175.18 | 177.81 | 2,204,002 | +1.42(+0.80%) |
May 08, 2018 | 175.04 | 177.04 | 174.52 | 176.39 | 2,104,372 | +1.29(+0.74%) |
May 07, 2018 | 177.57 | 177.58 | 174.33 | 175.10 | 2,606,276 | -1.93(-1.09%) |
May 04, 2018 | 174.90 | 178.13 | 173.49 | 177.03 | 1,879,247 | +1.98(+1.13%) |
May 03, 2018 | 175.88 | 175.95 | 172.49 | 175.06 | 2,001,632 | -0.90(-0.51%) |
May 02, 2018 | 177.30 | 177.39 | 174.55 | 175.96 | 2,754,115 | -2.31(-1.30%) |
May 01, 2018 | 178.21 | 178.75 | 175.51 | 178.27 | 1,558,165 | -0.55(-0.31%) |
Apr 30, 2018 | 178.77 | 180.53 | 178.12 | 178.82 | 2,386,997 | +0.53(+0.30%) |
Apr 27, 2018 | 176.82 | 178.60 | 176.44 | 178.29 | 1,723,589 | +1.20(+0.68%) |
Apr 26, 2018 | 176.06 | 178.17 | 175.36 | 177.10 | 1,593,890 | +1.17(+0.67%) |
Apr 25, 2018 | 174.35 | 176.56 | 173.59 | 175.93 | 1,445,642 | +1.32(+0.76%) |
Apr 24, 2018 | 176.44 | 177.19 | 173.37 | 174.60 | 1,762,475 | -0.76(-0.43%) |
Apr 23, 2018 | 175.78 | 176.30 | 174.38 | 175.37 | 1,783,962 | -0.19(-0.11%) |
Apr 20, 2018 | 176.34 | 177.47 | 174.82 | 175.56 | 2,483,850 | -1.37(-0.77%) |
Apr 19, 2018 | 177.91 | 178.13 | 175.50 | 176.93 | 2,676,361 | -1.31(-0.73%) |
Apr 18, 2018 | 178.04 | 179.37 | 177.88 | 178.23 | 1,833,451 | +0.46(+0.26%) |
Apr 17, 2018 | 177.46 | 178.57 | 176.62 | 177.77 | 2,381,234 | +1.29(+0.73%) |
Apr 16, 2018 | 174.00 | 177.59 | 173.58 | 176.48 | 3,337,225 | +5.14(+3.00%) |
Apr 13, 2018 | 172.16 | 172.17 | 169.62 | 171.34 | 1,923,298 | +0.08(+0.05%) |
Apr 12, 2018 | 168.25 | 172.36 | 168.24 | 171.26 | 3,132,942 | +3.78(+2.26%) |
Apr 11, 2018 | 165.30 | 169.03 | 165.27 | 167.47 | 1,870,659 | +1.00(+0.60%) |
Apr 10, 2018 | 168.47 | 168.67 | 165.23 | 166.48 | 2,786,619 | -0.78(-0.47%) |
Apr 09, 2018 | 167.97 | 169.97 | 166.43 | 167.26 | 2,145,538 | +0.41(+0.24%) |
Apr 06, 2018 | 168.10 | 169.83 | 166.07 | 166.85 | 2,490,717 | -2.08(-1.23%) |
Apr 05, 2018 | 169.33 | 169.61 | 167.73 | 168.93 | 2,130,928 | +0.66(+0.39%) |
Apr 04, 2018 | 164.28 | 169.02 | 164.11 | 168.26 | 2,327,908 | +2.64(+1.59%) |
Apr 03, 2018 | 166.46 | 167.04 | 164.48 | 165.62 | 2,521,506 | -0.13(-0.08%) |
Apr 02, 2018 | 169.53 | 169.53 | 164.21 | 165.75 | 3,968,291 | -5.15(-3.01%) |
Mar 29, 2018 | 170.90 | 170.90 | 170.90 | 0 | +4.37(+2.62%) | |
Mar 28, 2018 | 166.53 | 167.45 | 164.37 | 166.53 | 2,391,056 | +0.42(+0.25%) |
Mar 27, 2018 | 170.01 | 170.21 | 165.13 | 166.12 | 2,748,233 | -3.69(-2.17%) |
Mar 26, 2018 | 166.01 | 170.11 | 165.38 | 169.81 | 2,245,476 | +5.79(+3.53%) |
Mar 23, 2018 | 166.23 | 167.29 | 164.01 | 164.02 | 2,592,980 | -1.63(-0.99%) |
Mar 22, 2018 | 167.70 | 168.29 | 165.53 | 165.65 | 2,738,468 | -3.11(-1.84%) |
Mar 21, 2018 | 169.45 | 170.41 | 168.75 | 168.76 | 2,257,908 | -1.16(-0.68%) |
Mar 20, 2018 | 167.88 | 170.13 | 167.43 | 169.92 | 2,042,396 | +2.90(+1.74%) |
Mar 19, 2018 | 168.36 | 168.68 | 165.81 | 167.02 | 2,748,863 | -1.56(-0.93%) |
Mar 16, 2018 | 168.86 | 168.93 | 167.34 | 168.58 | 3,935,467 | +0.33(+0.19%) |
Mar 15, 2018 | 167.63 | 169.22 | 167.03 | 168.25 | 1,996,999 | +0.80(+0.48%) |
Mar 14, 2018 | 171.22 | 171.43 | 166.43 | 167.46 | 3,159,801 | -2.57(-1.51%) |
Mar 13, 2018 | 172.37 | 172.44 | 169.43 | 170.02 | 2,165,770 | -1.73(-1.01%) |
Mar 12, 2018 | 170.76 | 172.42 | 170.10 | 171.76 | 2,639,575 | +0.72(+0.42%) |
Mar 09, 2018 | 169.15 | 171.09 | 167.09 | 171.04 | 3,625,320 | +2.62(+1.56%) |
Mar 08, 2018 | 168.87 | 169.01 | 166.05 | 168.42 | 6,656,063 | -1.51(-0.89%) |
Mar 07, 2018 | 172.10 | 167.59 | 169.93 | 5,530,667 | -3.72(-2.14%) | |
Mar 06, 2018 | 174.27 | 174.37 | 172.39 | 173.65 | 2,697,547 | -0.02(-0.01%) |
Mar 05, 2018 | 170.92 | 174.12 | 170.06 | 173.67 | 2,376,299 | +1.95(+1.14%) |
Mar 02, 2018 | 170.04 | 172.68 | 169.80 | 171.72 | 2,509,324 | +0.27(+0.16%) |
Mar 01, 2018 | 173.52 | 175.04 | 169.90 | 171.45 | 2,697,664 | -1.70(-0.98%) |
Feb 28, 2018 | 173.78 | 175.74 | 173.13 | 173.14 | 2,397,704 | +0.73(+0.42%) |
Feb 27, 2018 | 175.46 | 177.33 | 172.42 | 172.42 | 2,392,929 | -2.46(-1.41%) |
Feb 26, 2018 | 172.42 | 175.13 | 172.26 | 174.88 | 2,039,968 | +2.72(+1.58%) |
Feb 23, 2018 | 170.36 | 172.19 | 168.62 | 172.16 | 1,721,853 | +2.92(+1.73%) |
Feb 22, 2018 | 169.02 | 170.81 | 168.39 | 169.24 | 1,456,033 | +0.76(+0.45%) |
Feb 21, 2018 | 170.99 | 171.55 | 168.42 | 168.47 | 1,925,659 | -2.15(-1.26%) |
Feb 20, 2018 | 172.21 | 172.91 | 170.18 | 170.62 | 2,427,470 | -3.12(-1.80%) |
Feb 16, 2018 | 173.74 | 173.74 | 173.74 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.88 | 169.26 | 173.67 | 2,285,319 | +4.20(+2.48%) | |
Feb 14, 2018 | 170.49 | 164.91 | 169.47 | 2,422,142 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.98 | 166.58 | 2,343,547 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.49 | 165.77 | 163.17 | 163.78 | 1,763,889 | +0.31(+0.19%) |
Feb 09, 2018 | 162.62 | 164.69 | 159.01 | 163.47 | 3,070,222 | +1.91(+1.18%) |
Feb 08, 2018 | 165.71 | 161.49 | 161.56 | 3,322,744 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.42 | 165.60 | 165.71 | 2,865,741 | -1.65(-0.98%) | |
Feb 06, 2018 | 161.84 | 167.56 | 159.50 | 167.35 | 4,494,099 | -0.38(-0.23%) |
Feb 05, 2018 | 172.47 | 173.77 | 165.23 | 167.73 | 3,759,024 | -5.03(-2.91%) |
Feb 02, 2018 | 173.00 | 175.12 | 172.59 | 172.76 | 2,638,362 | -2.24(-1.28%) |