Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.62 | 166.54 | 164.53 | 164.88 | 863,831 | -0.46(-0.28%) |
Feb 27, 2019 | 163.75 | 165.53 | 163.50 | 165.33 | 649,456 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.35 | 164.28 | 751,390 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.74 | 163.89 | 164.29 | 993,509 | -0.19(-0.12%) |
Feb 22, 2019 | 162.74 | 164.71 | 162.52 | 164.48 | 905,415 | +2.48(+1.53%) |
Feb 21, 2019 | 161.18 | 162.16 | 160.23 | 162.00 | 1,274,061 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.51 | 160.92 | 881,840 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.64 | 159.49 | 1,030,471 | -1.24(-0.77%) |
Feb 15, 2019 | 161.42 | 163.31 | 158.41 | 160.73 | 2,347,119 | +5.25(+3.38%) |
Feb 14, 2019 | 155.20 | 156.26 | 154.38 | 155.48 | 1,451,981 | -0.84(-0.53%) |
Feb 13, 2019 | 155.92 | 157.44 | 155.55 | 156.31 | 594,825 | +1.39(+0.89%) |
Feb 12, 2019 | 154.78 | 155.12 | 153.64 | 154.93 | 686,788 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.74 | 153.64 | 614,807 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.06 | 151.01 | 152.91 | 990,638 | +0.26(+0.17%) |
Feb 07, 2019 | 151.43 | 152.99 | 150.72 | 152.66 | 1,009,452 | -0.89(-0.58%) |
Feb 06, 2019 | 153.82 | 154.29 | 152.29 | 153.55 | 1,442,195 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.81 | 152.68 | 154.56 | 1,044,506 | +1.99(+1.31%) |
Feb 04, 2019 | 151.97 | 152.88 | 150.88 | 152.57 | 645,977 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.14 | 150.76 | 152.12 | 820,038 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.16 | 147.27 | 150.52 | 1,124,396 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.58 | 880,683 | +1.26(+0.86%) |
Jan 29, 2019 | 147.78 | 148.51 | 147.07 | 147.32 | 636,698 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.02 | 954,183 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.12 | 146.96 | 148.64 | 905,338 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.94 | 146.35 | 991,741 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.40 | 145.82 | 147.01 | 948,951 | -0.64(-0.43%) |
Jan 22, 2019 | 150.63 | 151.28 | 146.64 | 147.64 | 1,575,560 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.95 | 150.14 | 151.37 | 1,056,245 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.74 | 149.90 | 1,013,429 | +2.34(+1.58%) |
Jan 16, 2019 | 146.32 | 148.19 | 145.84 | 147.57 | 1,127,223 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,477 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.12 | 140.08 | 141.70 | 796,867 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.95 | 141.46 | 983,267 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,677 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.67 | 138.44 | 139.01 | 1,071,053 | +0.47(+0.34%) |
Jan 08, 2019 | 135.19 | 138.59 | 134.36 | 138.54 | 1,513,763 | +1.98(+1.45%) |
Jan 07, 2019 | 135.58 | 138.10 | 135.39 | 136.56 | 991,304 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,676 | +6.74(+5.21%) |
Jan 03, 2019 | 133.30 | 133.64 | 129.07 | 129.31 | 1,120,985 | -4.44(-3.32%) |
Jan 02, 2019 | 130.49 | 135.01 | 130.49 | 133.75 | 1,259,905 | +0.77(+0.58%) |
Dec 31, 2018 | 133.09 | 133.72 | 131.78 | 132.98 | 715,256 | +0.66(+0.49%) |
Dec 28, 2018 | 133.52 | 134.12 | 131.27 | 132.32 | 810,560 | -0.57(-0.43%) |
Dec 27, 2018 | 128.80 | 132.91 | 127.45 | 132.90 | 1,186,652 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.95 | 123.23 | 129.76 | 1,316,596 | +6.93(+5.64%) |
Dec 24, 2018 | 125.17 | 125.41 | 122.74 | 122.83 | 762,961 | -3.07(-2.44%) |
Dec 21, 2018 | 129.12 | 132.32 | 125.87 | 125.90 | 2,447,794 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.58 | 129.78 | 1,979,457 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.68 | 130.51 | 132.47 | 1,636,824 | -2.56(-1.90%) |
Dec 18, 2018 | 135.23 | 136.85 | 134.01 | 135.03 | 1,300,070 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.78 | 133.55 | 134.26 | 1,589,334 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.18 | 1,560,990 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.40 | 140.21 | 141.44 | 1,117,826 | +0.49(+0.35%) |
Dec 12, 2018 | 141.56 | 142.29 | 139.81 | 140.95 | 1,650,829 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.42 | 137.35 | 138.08 | 1,135,885 | -0.32(-0.23%) |
Dec 10, 2018 | 138.20 | 139.12 | 135.71 | 138.40 | 1,025,249 | -0.03(-0.02%) |
Dec 07, 2018 | 142.74 | 143.19 | 137.48 | 138.43 | 1,227,583 | -3.85(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,575 | -2.48(-1.71%) |
Dec 04, 2018 | 149.91 | 151.27 | 144.67 | 144.76 | 1,388,284 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.54 | 150.22 | 1,346,625 | -0.83(-0.55%) |
Nov 30, 2018 | 148.72 | 151.50 | 148.39 | 151.05 | 3,093,758 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.03 | 148.28 | 148.74 | 1,274,289 | -1.97(-1.30%) |
Nov 28, 2018 | 145.55 | 150.75 | 144.71 | 150.71 | 1,145,834 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.26 | 144.13 | 145.01 | 873,113 | -1.15(-0.79%) |
Nov 26, 2018 | 144.46 | 146.41 | 143.35 | 146.16 | 1,190,302 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.62 | 141.84 | 142.62 | 550,448 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,273 | -1.80(-1.29%) |
Nov 19, 2018 | 139.40 | 140.75 | 138.43 | 140.30 | 1,346,539 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.17 | 138.51 | 139.41 | 1,652,988 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.19 | 139.61 | 1,324,366 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,208 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.55 | 140.18 | 1,164,349 | -1.90(-1.34%) |
Nov 12, 2018 | 144.90 | 145.41 | 141.64 | 142.08 | 1,401,723 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,224 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.74 | 147.07 | 1,221,656 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.15 | 143.30 | 145.28 | 1,073,501 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.86 | 142.61 | 997,100 | -0.34(-0.24%) |
Nov 05, 2018 | 142.01 | 143.36 | 141.31 | 142.95 | 1,101,794 | +1.45(+1.02%) |
Nov 02, 2018 | 143.33 | 143.50 | 140.72 | 141.50 | 1,213,811 | -0.46(-0.32%) |
Nov 01, 2018 | 137.74 | 142.38 | 137.73 | 141.96 | 1,574,137 | +4.22(+3.07%) |
Oct 31, 2018 | 135.28 | 139.28 | 135.28 | 137.74 | 1,955,987 | +4.11(+3.07%) |
Oct 30, 2018 | 134.42 | 134.96 | 131.71 | 133.63 | 1,972,336 | -0.11(-0.09%) |
Oct 29, 2018 | 135.21 | 139.49 | 131.94 | 133.74 | 2,437,272 | -0.35(-0.26%) |
Oct 26, 2018 | 140.12 | 140.12 | 133.34 | 134.09 | 4,694,910 | -12.72(-8.67%) |
Oct 25, 2018 | 145.45 | 148.35 | 143.25 | 146.82 | 1,984,435 | +0.99(+0.68%) |
Oct 24, 2018 | 149.25 | 150.54 | 145.56 | 145.82 | 1,064,357 | -3.04(-2.04%) |
Oct 23, 2018 | 148.25 | 149.59 | 146.07 | 148.86 | 1,033,605 | -2.09(-1.39%) |
Oct 22, 2018 | 152.31 | 153.00 | 150.64 | 150.95 | 825,913 | -0.31(-0.21%) |
Oct 19, 2018 | 150.38 | 152.64 | 150.15 | 151.26 | 1,160,155 | +1.42(+0.95%) |
Oct 18, 2018 | 153.06 | 153.71 | 148.95 | 149.84 | 1,358,177 | -3.37(-2.20%) |
Oct 17, 2018 | 150.60 | 153.75 | 149.85 | 153.22 | 981,140 | +2.03(+1.34%) |
Oct 16, 2018 | 149.68 | 151.46 | 148.79 | 151.19 | 938,315 | +3.06(+2.06%) |
Oct 15, 2018 | 147.26 | 149.15 | 146.56 | 148.13 | 1,775,212 | +0.50(+0.34%) |
Oct 12, 2018 | 148.01 | 150.27 | 145.86 | 147.63 | 1,736,113 | +2.48(+1.71%) |
Oct 11, 2018 | 146.94 | 149.91 | 144.48 | 145.15 | 1,670,949 | -2.59(-1.75%) |
Oct 10, 2018 | 152.61 | 153.80 | 147.58 | 147.73 | 1,388,871 | -5.31(-3.47%) |
Oct 09, 2018 | 152.65 | 153.98 | 150.60 | 153.04 | 824,621 | +0.00(+0.00%) |
Oct 08, 2018 | 151.94 | 153.19 | 150.64 | 153.04 | 1,252,053 | +0.27(+0.18%) |
Oct 05, 2018 | 154.08 | 154.65 | 151.33 | 152.77 | 1,187,828 | -1.59(-1.03%) |
Oct 04, 2018 | 157.16 | 157.33 | 152.91 | 154.36 | 1,416,267 | -3.03(-1.93%) |
Oct 03, 2018 | 158.85 | 159.50 | 157.32 | 157.39 | 789,339 | -0.32(-0.20%) |
Oct 02, 2018 | 158.38 | 159.56 | 157.69 | 157.71 | 822,950 | -2.82(-1.76%) |
Oct 01, 2018 | 159.17 | 160.88 | 159.02 | 160.53 | 787,828 | +2.23(+1.41%) |
Sep 28, 2018 | 163.09 | 164.15 | 158.20 | 158.30 | 1,443,750 | -5.93(-3.61%) |
Sep 27, 2018 | 164.13 | 165.58 | 163.80 | 164.23 | 556,160 | +0.62(+0.38%) |
Sep 26, 2018 | 163.89 | 165.22 | 163.14 | 163.61 | 715,580 | -0.09(-0.06%) |
Sep 25, 2018 | 166.20 | 166.55 | 163.06 | 163.71 | 877,734 | -2.50(-1.50%) |
Sep 24, 2018 | 164.55 | 166.50 | 163.58 | 166.21 | 849,785 | +0.91(+0.55%) |
Sep 21, 2018 | 168.94 | 168.99 | 164.33 | 165.30 | 2,518,563 | -3.94(-2.33%) |
Sep 20, 2018 | 169.35 | 169.72 | 167.49 | 169.24 | 760,337 | +0.90(+0.53%) |
Sep 19, 2018 | 168.44 | 168.86 | 167.35 | 168.34 | 730,453 | -0.05(-0.03%) |
Sep 18, 2018 | 167.65 | 168.81 | 167.28 | 168.38 | 937,673 | +0.89(+0.53%) |
Sep 17, 2018 | 172.19 | 172.28 | 167.19 | 167.49 | 1,043,761 | -4.39(-2.56%) |
Sep 14, 2018 | 170.27 | 172.02 | 168.06 | 171.89 | 565,396 | +2.17(+1.28%) |
Sep 13, 2018 | 169.28 | 170.23 | 168.78 | 169.72 | 438,813 | +0.34(+0.20%) |
Sep 12, 2018 | 168.44 | 169.88 | 167.59 | 169.38 | 578,953 | +1.12(+0.66%) |
Sep 11, 2018 | 167.19 | 168.69 | 166.66 | 168.26 | 828,022 | +0.53(+0.32%) |
Sep 10, 2018 | 168.57 | 169.44 | 167.41 | 167.73 | 504,147 | +0.34(+0.20%) |
Sep 07, 2018 | 166.87 | 169.13 | 166.86 | 167.39 | 829,768 | +0.14(+0.08%) |
Sep 06, 2018 | 167.02 | 167.73 | 166.73 | 167.25 | 529,914 | +0.52(+0.31%) |
Sep 05, 2018 | 168.50 | 169.06 | 165.95 | 166.73 | 753,632 | -1.92(-1.14%) |
Sep 04, 2018 | 168.44 | 169.11 | 167.81 | 168.65 | 910,356 | +0.10(+0.06%) |
Aug 31, 2018 | 168.54 | 168.54 | 168.54 | 0 | +1.20(+0.72%) | |
Aug 30, 2018 | 166.84 | 167.79 | 166.60 | 167.34 | 759,243 | +0.41(+0.24%) |
Aug 29, 2018 | 166.71 | 167.25 | 165.88 | 166.93 | 764,069 | +0.05(+0.03%) |
Aug 28, 2018 | 166.50 | 168.30 | 166.50 | 166.89 | 874,435 | +0.83(+0.50%) |
Aug 27, 2018 | 163.98 | 166.17 | 163.91 | 166.05 | 767,854 | +2.07(+1.26%) |
Aug 24, 2018 | 163.06 | 164.43 | 162.54 | 163.98 | 476,462 | +1.79(+1.10%) |
Aug 23, 2018 | 162.78 | 163.34 | 162.02 | 162.19 | 572,036 | -0.48(-0.30%) |
Aug 22, 2018 | 162.47 | 163.62 | 162.12 | 162.67 | 816,116 | -0.08(-0.05%) |
Aug 21, 2018 | 162.09 | 163.26 | 162.06 | 162.76 | 1,323,534 | +0.65(+0.40%) |
Aug 20, 2018 | 162.61 | 163.30 | 161.68 | 162.11 | 629,845 | -0.27(-0.16%) |
Aug 17, 2018 | 162.56 | 163.23 | 161.75 | 162.37 | 626,234 | +0.35(+0.22%) |
Aug 16, 2018 | 161.04 | 162.87 | 160.90 | 162.02 | 852,108 | +1.98(+1.24%) |
Aug 15, 2018 | 160.54 | 161.05 | 159.25 | 160.04 | 605,388 | -1.37(-0.85%) |
Aug 14, 2018 | 160.52 | 161.77 | 160.39 | 161.41 | 523,853 | +1.46(+0.92%) |
Aug 13, 2018 | 161.60 | 162.28 | 159.88 | 159.94 | 715,219 | -1.53(-0.95%) |
Aug 10, 2018 | 161.45 | 162.31 | 160.15 | 161.47 | 795,580 | -0.99(-0.61%) |
Aug 09, 2018 | 163.77 | 163.95 | 162.26 | 162.47 | 689,676 | -0.53(-0.32%) |
Aug 08, 2018 | 163.50 | 163.97 | 162.68 | 162.99 | 393,685 | -0.61(-0.38%) |
Aug 07, 2018 | 162.51 | 164.44 | 162.10 | 163.61 | 783,923 | +1.59(+0.98%) |
Aug 06, 2018 | 162.51 | 162.95 | 161.94 | 162.02 | 785,098 | -1.05(-0.64%) |
Aug 03, 2018 | 163.37 | 163.86 | 161.82 | 163.07 | 904,439 | +0.75(+0.46%) |
Aug 02, 2018 | 160.28 | 162.74 | 160.11 | 162.32 | 936,268 | +0.70(+0.43%) |
Aug 01, 2018 | 161.65 | 164.19 | 161.19 | 161.62 | 940,545 | +0.03(+0.02%) |
Jul 31, 2018 | 161.94 | 162.09 | 158.93 | 161.60 | 1,617,904 | +0.29(+0.18%) |
Jul 30, 2018 | 166.56 | 166.56 | 160.41 | 161.30 | 1,791,873 | -5.47(-3.28%) |
Jul 27, 2018 | 171.87 | 173.59 | 166.32 | 166.77 | 2,244,950 | -8.61(-4.91%) |
Jul 26, 2018 | 177.18 | 177.51 | 174.38 | 175.38 | 834,367 | -1.23(-0.70%) |
Jul 25, 2018 | 175.21 | 176.70 | 174.72 | 176.61 | 696,009 | +1.31(+0.75%) |
Jul 24, 2018 | 176.12 | 176.52 | 174.93 | 175.30 | 587,266 | -0.46(-0.26%) |
Jul 23, 2018 | 175.29 | 177.11 | 174.89 | 175.76 | 680,598 | +0.66(+0.38%) |
Jul 20, 2018 | 172.09 | 175.32 | 172.09 | 175.10 | 719,239 | +2.90(+1.68%) |
Jul 19, 2018 | 173.36 | 174.10 | 171.90 | 172.20 | 573,811 | -2.02(-1.16%) |
Jul 18, 2018 | 172.89 | 174.66 | 172.87 | 174.22 | 833,757 | +1.70(+0.99%) |
Jul 17, 2018 | 171.68 | 172.74 | 170.66 | 172.52 | 566,207 | +0.35(+0.20%) |
Jul 16, 2018 | 171.89 | 172.89 | 171.61 | 172.17 | 539,570 | +0.34(+0.20%) |
Jul 13, 2018 | 171.53 | 172.08 | 170.57 | 171.83 | 639,899 | +0.42(+0.25%) |
Jul 12, 2018 | 169.02 | 171.68 | 167.94 | 171.41 | 1,250,644 | +3.29(+1.95%) |
Jul 11, 2018 | 166.18 | 168.56 | 164.79 | 168.12 | 816,207 | +1.27(+0.76%) |
Jul 10, 2018 | 165.59 | 167.08 | 165.15 | 166.86 | 813,994 | +1.17(+0.71%) |
Jul 09, 2018 | 163.75 | 165.82 | 163.75 | 165.69 | 676,928 | +2.49(+1.53%) |
Jul 06, 2018 | 161.74 | 165.31 | 161.60 | 163.19 | 722,774 | +1.65(+1.02%) |
Jul 05, 2018 | 161.01 | 162.51 | 160.07 | 161.54 | 721,884 | +1.23(+0.77%) |
Jul 03, 2018 | 160.31 | 160.31 | 160.31 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.26 | 161.49 | 159.89 | 161.45 | 1,101,443 | +0.39(+0.24%) |
Jun 29, 2018 | 161.97 | 162.52 | 161.04 | 161.07 | 941,245 | -0.02(-0.01%) |
Jun 28, 2018 | 159.09 | 161.62 | 159.02 | 161.09 | 752,963 | +1.99(+1.25%) |
Jun 27, 2018 | 160.32 | 161.06 | 159.06 | 159.09 | 705,183 | -0.95(-0.59%) |
Jun 26, 2018 | 160.41 | 162.31 | 159.79 | 160.04 | 632,118 | -0.12(-0.08%) |
Jun 25, 2018 | 162.12 | 162.59 | 159.07 | 160.16 | 840,398 | -2.65(-1.63%) |
Jun 22, 2018 | 163.78 | 163.95 | 162.60 | 162.81 | 843,920 | -0.02(-0.01%) |
Jun 21, 2018 | 164.03 | 164.22 | 162.61 | 162.83 | 545,414 | -0.98(-0.60%) |
Jun 20, 2018 | 164.31 | 165.12 | 163.61 | 163.81 | 723,743 | +0.23(+0.14%) |
Jun 19, 2018 | 163.70 | 164.41 | 162.91 | 163.59 | 870,830 | -1.82(-1.10%) |
Jun 18, 2018 | 166.04 | 166.04 | 165.00 | 165.41 | 891,123 | -1.55(-0.93%) |
Jun 15, 2018 | 167.14 | 166.14 | 166.96 | 1,003,682 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.02 | 168.56 | 165.67 | 166.14 | 784,175 | -0.89(-0.53%) |
Jun 13, 2018 | 168.40 | 169.04 | 166.98 | 167.03 | 593,255 | -1.11(-0.66%) |
Jun 12, 2018 | 167.48 | 168.26 | 166.39 | 168.14 | 566,974 | +0.22(+0.13%) |
Jun 11, 2018 | 169.13 | 169.83 | 167.54 | 167.92 | 626,839 | -1.31(-0.78%) |
Jun 08, 2018 | 167.87 | 169.31 | 167.52 | 169.24 | 505,874 | +1.37(+0.82%) |
Jun 07, 2018 | 168.68 | 168.77 | 166.60 | 167.87 | 652,576 | -0.52(-0.31%) |
Jun 06, 2018 | 168.40 | 166.31 | 168.39 | 559,532 | +1.97(+1.19%) | |
Jun 05, 2018 | 165.51 | 166.84 | 165.27 | 166.41 | 711,101 | +0.94(+0.57%) |
Jun 04, 2018 | 164.16 | 165.49 | 163.30 | 165.48 | 563,397 | +2.14(+1.31%) |
Jun 01, 2018 | 162.84 | 164.04 | 162.45 | 163.33 | 623,372 | +2.26(+1.40%) |
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,289 | -2.69(-1.64%) |
May 30, 2018 | 162.47 | 163.98 | 161.37 | 163.77 | 783,622 | +2.47(+1.53%) |
May 29, 2018 | 162.88 | 163.66 | 159.63 | 161.30 | 951,027 | -3.04(-1.85%) |
May 25, 2018 | 164.34 | 164.34 | 164.34 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.17 | 164.70 | 161.90 | 164.27 | 747,222 | -0.09(-0.06%) |
May 23, 2018 | 163.48 | 164.38 | 162.41 | 164.36 | 872,937 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,987 | -0.69(-0.42%) |
May 21, 2018 | 163.71 | 165.81 | 163.70 | 165.34 | 1,121,658 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,927 | +1.34(+0.83%) |
May 17, 2018 | 162.15 | 162.63 | 160.66 | 161.58 | 492,286 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.81 | 162.24 | 787,742 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.64 | 159.99 | 160.97 | 573,832 | -1.04(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,944 | -1.93(-1.18%) |
May 11, 2018 | 163.56 | 164.60 | 162.82 | 163.94 | 925,628 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 799,009 | +3.04(+1.89%) |
May 09, 2018 | 158.42 | 161.12 | 157.47 | 160.64 | 621,088 | +2.50(+1.58%) |
May 08, 2018 | 157.20 | 158.39 | 156.50 | 158.14 | 610,520 | +0.47(+0.30%) |
May 07, 2018 | 156.94 | 158.36 | 156.41 | 157.67 | 477,763 | +1.02(+0.65%) |
May 04, 2018 | 152.90 | 157.68 | 151.92 | 156.65 | 659,357 | +3.01(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,730 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.81 | 152.96 | 153.26 | 835,783 | -1.37(-0.88%) |
May 01, 2018 | 152.10 | 154.84 | 151.43 | 154.63 | 854,253 | +1.85(+1.21%) |
Apr 30, 2018 | 154.49 | 155.23 | 152.76 | 152.78 | 788,604 | -0.78(-0.51%) |
Apr 27, 2018 | 155.32 | 155.32 | 153.02 | 153.56 | 1,399,789 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.15 | 151.86 | 155.12 | 2,021,430 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.88 | 150.40 | 153.10 | 1,114,191 | +1.96(+1.30%) |
Apr 24, 2018 | 153.69 | 154.12 | 149.88 | 151.14 | 867,473 | -1.90(-1.24%) |
Apr 23, 2018 | 154.47 | 154.78 | 152.46 | 153.04 | 712,534 | -1.45(-0.94%) |
Apr 20, 2018 | 155.99 | 156.95 | 153.87 | 154.49 | 712,515 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.09 | 632,986 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.80 | 547,932 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.30 | 716,228 | +1.47(+0.95%) |
Apr 16, 2018 | 154.98 | 155.71 | 153.58 | 154.83 | 495,040 | +1.40(+0.92%) |
Apr 13, 2018 | 154.50 | 155.79 | 152.43 | 153.43 | 446,505 | -1.00(-0.65%) |
Apr 12, 2018 | 154.50 | 155.68 | 153.51 | 154.43 | 636,076 | +1.46(+0.95%) |
Apr 11, 2018 | 152.03 | 153.67 | 150.85 | 152.97 | 712,763 | -0.23(-0.15%) |
Apr 10, 2018 | 152.42 | 154.33 | 151.11 | 153.19 | 724,825 | +2.99(+1.99%) |
Apr 09, 2018 | 151.09 | 153.22 | 150.04 | 150.20 | 532,757 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,460 | -3.05(-2.00%) |
Apr 05, 2018 | 153.74 | 153.74 | 151.97 | 152.81 | 464,325 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,466 | +1.31(+0.86%) |
Apr 03, 2018 | 150.59 | 151.72 | 148.93 | 151.53 | 915,651 | +2.08(+1.39%) |
Apr 02, 2018 | 151.61 | 151.88 | 147.17 | 149.44 | 1,029,493 | -2.49(-1.64%) |
Mar 29, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.65 | 151.40 | 147.24 | 149.71 | 832,455 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.27 | 837,707 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.62 | 153.81 | 586,474 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.18 | 149.19 | 149.22 | 1,051,409 | -2.34(-1.55%) |
Mar 22, 2018 | 155.97 | 156.65 | 151.37 | 151.56 | 817,584 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.44 | 157.50 | 568,124 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.73 | 492,051 | +1.95(+1.25%) |
Mar 19, 2018 | 157.30 | 157.92 | 154.74 | 155.78 | 524,829 | -1.80(-1.14%) |
Mar 16, 2018 | 156.94 | 158.53 | 155.93 | 157.58 | 963,522 | +0.77(+0.49%) |
Mar 15, 2018 | 157.44 | 157.75 | 155.82 | 156.81 | 610,095 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,634 | -2.25(-1.41%) |
Mar 13, 2018 | 160.81 | 161.12 | 158.89 | 159.26 | 585,962 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.19 | 159.99 | 675,813 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.40 | 160.17 | 876,898 | +1.58(+1.00%) |
Mar 08, 2018 | 157.44 | 158.99 | 157.03 | 158.59 | 803,605 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.07 | 820,940 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.24 | 158.58 | 154.76 | 156.41 | 1,157,458 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.53 | 151.45 | 157.77 | 934,607 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.24 | 829,012 | +0.40(+0.25%) |