Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.62 | 166.55 | 164.54 | 164.88 | 863,806 | -0.46(-0.28%) |
Feb 27, 2019 | 163.76 | 165.54 | 163.50 | 165.34 | 649,438 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.36 | 164.28 | 751,369 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.75 | 163.89 | 164.29 | 993,480 | -0.19(-0.12%) |
Feb 22, 2019 | 162.75 | 164.71 | 162.53 | 164.48 | 905,389 | +2.48(+1.53%) |
Feb 21, 2019 | 161.19 | 162.17 | 160.24 | 162.00 | 1,274,024 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.52 | 160.92 | 881,814 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.65 | 159.50 | 1,030,441 | -1.23(-0.77%) |
Feb 15, 2019 | 161.43 | 163.31 | 158.41 | 160.73 | 2,347,051 | +5.25(+3.38%) |
Feb 14, 2019 | 155.21 | 156.27 | 154.38 | 155.48 | 1,451,939 | -0.84(-0.53%) |
Feb 13, 2019 | 155.93 | 157.45 | 155.56 | 156.32 | 594,808 | +1.39(+0.89%) |
Feb 12, 2019 | 154.79 | 155.12 | 153.65 | 154.93 | 686,768 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.75 | 153.65 | 614,790 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.07 | 151.02 | 152.92 | 990,610 | +0.26(+0.17%) |
Feb 07, 2019 | 151.44 | 152.99 | 150.72 | 152.66 | 1,009,422 | -0.89(-0.58%) |
Feb 06, 2019 | 153.83 | 154.29 | 152.30 | 153.55 | 1,442,154 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.82 | 152.68 | 154.57 | 1,044,475 | +1.99(+1.31%) |
Feb 04, 2019 | 151.98 | 152.89 | 150.88 | 152.57 | 645,958 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.15 | 150.76 | 152.13 | 820,014 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.17 | 147.28 | 150.52 | 1,124,363 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.59 | 880,658 | +1.26(+0.86%) |
Jan 29, 2019 | 147.79 | 148.51 | 147.08 | 147.32 | 636,679 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.03 | 954,156 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.13 | 146.96 | 148.64 | 905,312 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.95 | 146.35 | 991,712 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.41 | 145.82 | 147.01 | 948,923 | -0.64(-0.43%) |
Jan 22, 2019 | 150.64 | 151.28 | 146.64 | 147.65 | 1,575,515 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.96 | 150.14 | 151.37 | 1,056,215 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.75 | 149.91 | 1,013,400 | +2.34(+1.58%) |
Jan 16, 2019 | 146.33 | 148.20 | 145.84 | 147.57 | 1,127,191 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,447 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.13 | 140.09 | 141.70 | 796,844 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.96 | 141.46 | 983,238 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,649 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.68 | 138.44 | 139.01 | 1,071,022 | +0.47(+0.34%) |
Jan 08, 2019 | 135.20 | 138.60 | 134.36 | 138.55 | 1,513,719 | +1.99(+1.45%) |
Jan 07, 2019 | 135.59 | 138.10 | 135.40 | 136.56 | 991,275 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,641 | +6.74(+5.21%) |
Jan 03, 2019 | 133.31 | 133.64 | 129.07 | 129.32 | 1,120,953 | -4.44(-3.32%) |
Jan 02, 2019 | 130.50 | 135.02 | 130.50 | 133.75 | 1,259,869 | +0.77(+0.58%) |
Dec 31, 2018 | 133.10 | 133.72 | 131.79 | 132.98 | 715,235 | +0.66(+0.49%) |
Dec 28, 2018 | 133.53 | 134.12 | 131.28 | 132.33 | 810,537 | -0.57(-0.43%) |
Dec 27, 2018 | 128.81 | 132.92 | 127.46 | 132.90 | 1,186,618 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.96 | 123.23 | 129.76 | 1,316,558 | +6.93(+5.64%) |
Dec 24, 2018 | 125.18 | 125.42 | 122.75 | 122.83 | 762,939 | -3.07(-2.44%) |
Dec 21, 2018 | 129.13 | 132.32 | 125.87 | 125.90 | 2,447,724 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.59 | 129.78 | 1,979,400 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.69 | 130.51 | 132.47 | 1,636,776 | -2.56(-1.90%) |
Dec 18, 2018 | 135.24 | 136.86 | 134.01 | 135.04 | 1,300,032 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.79 | 133.55 | 134.27 | 1,589,288 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.19 | 1,560,945 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.41 | 140.21 | 141.44 | 1,117,793 | +0.49(+0.35%) |
Dec 12, 2018 | 141.57 | 142.29 | 139.81 | 140.95 | 1,650,781 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.43 | 137.35 | 138.08 | 1,135,852 | -0.32(-0.23%) |
Dec 10, 2018 | 138.21 | 139.13 | 135.71 | 138.41 | 1,025,219 | -0.03(-0.02%) |
Dec 07, 2018 | 142.75 | 143.19 | 137.49 | 138.44 | 1,227,547 | -3.86(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,529 | -2.48(-1.71%) |
Dec 04, 2018 | 149.92 | 151.28 | 144.67 | 144.77 | 1,388,244 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.55 | 150.23 | 1,346,586 | -0.83(-0.55%) |
Nov 30, 2018 | 148.73 | 151.50 | 148.40 | 151.06 | 3,093,668 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.04 | 148.28 | 148.75 | 1,274,252 | -1.97(-1.30%) |
Nov 28, 2018 | 145.56 | 150.75 | 144.71 | 150.71 | 1,145,801 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.27 | 144.13 | 145.02 | 873,087 | -1.15(-0.79%) |
Nov 26, 2018 | 144.47 | 146.41 | 143.35 | 146.16 | 1,190,268 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.63 | 141.84 | 142.62 | 550,432 | -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 | 1,338,234 | -1.80(-1.29%) |
Nov 19, 2018 | 139.41 | 140.75 | 138.43 | 140.31 | 1,346,500 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.18 | 138.52 | 139.42 | 1,652,941 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.20 | 139.62 | 1,324,327 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,161 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.56 | 140.18 | 1,164,315 | -1.90(-1.34%) |
Nov 12, 2018 | 144.91 | 145.42 | 141.64 | 142.09 | 1,401,683 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,172 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.75 | 147.07 | 1,221,621 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.16 | 143.31 | 145.29 | 1,073,470 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.87 | 142.62 | 997,072 | -0.34(-0.24%) |
Nov 05, 2018 | 142.02 | 143.36 | 141.32 | 142.96 | 1,101,762 | +1.45(+1.02%) |
Nov 02, 2018 | 143.34 | 143.51 | 140.72 | 141.51 | 1,213,776 | -0.45(-0.32%) |
Nov 01, 2018 | 137.74 | 142.38 | 137.74 | 141.96 | 1,574,092 | +4.22(+3.07%) |
Oct 31, 2018 | 135.29 | 139.28 | 135.29 | 137.74 | 1,955,930 | +4.11(+3.07%) |
Oct 30, 2018 | 134.43 | 134.97 | 131.71 | 133.63 | 1,972,279 | -0.11(-0.09%) |
Oct 29, 2018 | 135.21 | 139.50 | 131.95 | 133.75 | 2,437,201 | -0.35(-0.26%) |
Oct 26, 2018 | 140.13 | 140.13 | 133.35 | 134.09 | 4,694,775 | -12.72(-8.67%) |
Oct 25, 2018 | 145.46 | 148.35 | 143.25 | 146.82 | 1,984,378 | +0.99(+0.68%) |
Oct 24, 2018 | 149.25 | 150.54 | 145.56 | 145.83 | 1,064,327 | -3.04(-2.04%) |
Oct 23, 2018 | 148.26 | 149.59 | 146.07 | 148.87 | 1,033,576 | -2.09(-1.39%) |
Oct 22, 2018 | 152.31 | 153.00 | 150.65 | 150.96 | 825,889 | -0.31(-0.21%) |
Oct 19, 2018 | 150.38 | 152.64 | 150.16 | 151.27 | 1,160,121 | +1.42(+0.95%) |
Oct 18, 2018 | 153.07 | 153.71 | 148.95 | 149.85 | 1,358,138 | -3.37(-2.20%) |
Oct 17, 2018 | 150.61 | 153.75 | 149.86 | 153.22 | 981,111 | +2.03(+1.34%) |
Oct 16, 2018 | 149.68 | 151.46 | 148.80 | 151.19 | 938,288 | +3.06(+2.06%) |
Oct 15, 2018 | 147.26 | 149.15 | 146.56 | 148.14 | 1,775,161 | +0.50(+0.34%) |
Oct 12, 2018 | 148.01 | 150.28 | 145.86 | 147.63 | 1,736,063 | +2.48(+1.71%) |
Oct 11, 2018 | 146.94 | 149.92 | 144.48 | 145.15 | 1,670,901 | -2.59(-1.75%) |
Oct 10, 2018 | 152.61 | 153.81 | 147.59 | 147.74 | 1,388,831 | -5.31(-3.47%) |
Oct 09, 2018 | 152.65 | 153.99 | 150.61 | 153.05 | 824,597 | +0.00(+0.00%) |
Oct 08, 2018 | 151.94 | 153.19 | 150.65 | 153.05 | 1,252,017 | +0.28(+0.18%) |
Oct 05, 2018 | 154.08 | 154.65 | 151.34 | 152.78 | 1,187,793 | -1.59(-1.03%) |
Oct 04, 2018 | 157.17 | 157.34 | 152.92 | 154.37 | 1,416,226 | -3.03(-1.93%) |
Oct 03, 2018 | 158.85 | 159.51 | 157.33 | 157.40 | 789,316 | -0.32(-0.20%) |
Oct 02, 2018 | 158.38 | 159.56 | 157.70 | 157.72 | 822,927 | -2.82(-1.76%) |
Oct 01, 2018 | 159.18 | 160.88 | 159.02 | 160.54 | 787,805 | +2.23(+1.41%) |
Sep 28, 2018 | 163.09 | 164.16 | 158.20 | 158.31 | 1,443,709 | -5.93(-3.61%) |
Sep 27, 2018 | 164.14 | 165.59 | 163.81 | 164.23 | 556,144 | +0.61(+0.38%) |
Sep 26, 2018 | 163.89 | 165.23 | 163.15 | 163.62 | 715,559 | -0.09(-0.06%) |
Sep 25, 2018 | 166.20 | 166.55 | 163.07 | 163.71 | 877,709 | -2.50(-1.50%) |
Sep 24, 2018 | 164.55 | 166.50 | 163.59 | 166.21 | 849,760 | +0.91(+0.55%) |
Sep 21, 2018 | 168.95 | 168.99 | 164.34 | 165.30 | 2,518,490 | -3.94(-2.33%) |
Sep 20, 2018 | 169.35 | 169.72 | 167.49 | 169.24 | 760,315 | +0.90(+0.53%) |
Sep 19, 2018 | 168.44 | 168.86 | 167.36 | 168.34 | 730,432 | -0.05(-0.03%) |
Sep 18, 2018 | 167.66 | 168.81 | 167.28 | 168.39 | 937,646 | +0.89(+0.53%) |
Sep 17, 2018 | 172.19 | 172.29 | 167.19 | 167.50 | 1,043,731 | -4.39(-2.56%) |
Sep 14, 2018 | 170.27 | 172.02 | 168.07 | 171.89 | 565,379 | +2.17(+1.28%) |
Sep 13, 2018 | 169.29 | 170.23 | 168.78 | 169.72 | 438,800 | +0.34(+0.20%) |
Sep 12, 2018 | 168.44 | 169.88 | 167.59 | 169.38 | 578,937 | +1.12(+0.66%) |
Sep 11, 2018 | 167.19 | 168.69 | 166.66 | 168.26 | 827,998 | +0.53(+0.32%) |
Sep 10, 2018 | 168.58 | 169.45 | 167.41 | 167.74 | 504,133 | +0.34(+0.20%) |
Sep 07, 2018 | 166.87 | 169.13 | 166.87 | 167.39 | 829,744 | +0.14(+0.08%) |
Sep 06, 2018 | 167.03 | 167.74 | 166.73 | 167.25 | 529,899 | +0.52(+0.31%) |
Sep 05, 2018 | 168.50 | 169.07 | 165.96 | 166.73 | 753,611 | -1.92(-1.14%) |
Sep 04, 2018 | 168.44 | 169.12 | 167.81 | 168.65 | 910,330 | +0.10(+0.06%) |
Aug 31, 2018 | 168.55 | 168.55 | 168.55 | 0 | +1.20(+0.72%) | |
Aug 30, 2018 | 166.84 | 167.80 | 166.61 | 167.35 | 759,221 | +0.41(+0.24%) |
Aug 29, 2018 | 166.71 | 167.25 | 165.89 | 166.94 | 764,047 | +0.05(+0.03%) |
Aug 28, 2018 | 166.50 | 168.30 | 166.50 | 166.89 | 874,410 | +0.83(+0.50%) |
Aug 27, 2018 | 163.99 | 166.17 | 163.92 | 166.06 | 767,832 | +2.07(+1.26%) |
Aug 24, 2018 | 163.07 | 164.43 | 162.54 | 163.99 | 476,448 | +1.79(+1.10%) |
Aug 23, 2018 | 162.78 | 163.34 | 162.03 | 162.20 | 572,020 | -0.48(-0.30%) |
Aug 22, 2018 | 162.47 | 163.63 | 162.13 | 162.68 | 816,093 | -0.09(-0.05%) |
Aug 21, 2018 | 162.09 | 163.26 | 162.06 | 162.76 | 1,323,496 | +0.65(+0.40%) |
Aug 20, 2018 | 162.61 | 163.31 | 161.69 | 162.11 | 629,827 | -0.27(-0.16%) |
Aug 17, 2018 | 162.56 | 163.24 | 161.75 | 162.38 | 626,216 | +0.35(+0.22%) |
Aug 16, 2018 | 161.04 | 162.88 | 160.90 | 162.03 | 852,084 | +1.98(+1.24%) |
Aug 15, 2018 | 160.54 | 161.05 | 159.26 | 160.04 | 605,371 | -1.37(-0.85%) |
Aug 14, 2018 | 160.52 | 161.77 | 160.39 | 161.41 | 523,838 | +1.46(+0.92%) |
Aug 13, 2018 | 161.60 | 162.29 | 159.89 | 159.95 | 715,199 | -1.53(-0.95%) |
Aug 10, 2018 | 161.46 | 162.32 | 160.16 | 161.48 | 795,557 | -0.99(-0.61%) |
Aug 09, 2018 | 163.77 | 163.95 | 162.26 | 162.47 | 689,656 | -0.53(-0.32%) |
Aug 08, 2018 | 163.51 | 163.97 | 162.69 | 163.00 | 393,674 | -0.61(-0.38%) |
Aug 07, 2018 | 162.52 | 164.45 | 162.10 | 163.61 | 783,901 | +1.59(+0.98%) |
Aug 06, 2018 | 162.52 | 162.95 | 161.94 | 162.03 | 785,075 | -1.05(-0.64%) |
Aug 03, 2018 | 163.38 | 163.87 | 161.83 | 163.07 | 904,413 | +0.75(+0.46%) |
Aug 02, 2018 | 160.29 | 162.74 | 160.12 | 162.33 | 936,240 | +0.70(+0.43%) |
Aug 01, 2018 | 161.66 | 164.20 | 161.19 | 161.63 | 940,517 | +0.03(+0.02%) |
Jul 31, 2018 | 161.95 | 162.09 | 158.94 | 161.60 | 1,617,857 | +0.29(+0.18%) |
Jul 30, 2018 | 166.57 | 166.57 | 160.42 | 161.31 | 1,791,821 | -5.47(-3.28%) |
Jul 27, 2018 | 171.88 | 173.59 | 166.32 | 166.78 | 2,244,885 | -8.61(-4.91%) |
Jul 26, 2018 | 177.18 | 177.52 | 174.39 | 175.39 | 834,343 | -1.23(-0.70%) |
Jul 25, 2018 | 175.22 | 176.70 | 174.73 | 176.62 | 695,989 | +1.31(+0.75%) |
Jul 24, 2018 | 176.12 | 176.52 | 174.94 | 175.30 | 587,249 | -0.46(-0.26%) |
Jul 23, 2018 | 175.29 | 177.12 | 174.90 | 175.77 | 680,579 | +0.66(+0.38%) |
Jul 20, 2018 | 172.09 | 175.32 | 172.09 | 175.10 | 719,218 | +2.90(+1.68%) |
Jul 19, 2018 | 173.37 | 174.10 | 171.90 | 172.21 | 573,794 | -2.02(-1.16%) |
Jul 18, 2018 | 172.90 | 174.67 | 172.88 | 174.23 | 833,733 | +1.70(+0.99%) |
Jul 17, 2018 | 171.69 | 172.74 | 170.67 | 172.53 | 566,190 | +0.35(+0.20%) |
Jul 16, 2018 | 171.89 | 172.90 | 171.61 | 172.18 | 539,554 | +0.34(+0.20%) |
Jul 13, 2018 | 171.53 | 172.08 | 170.57 | 171.84 | 639,881 | +0.42(+0.25%) |
Jul 12, 2018 | 169.02 | 171.69 | 167.95 | 171.41 | 1,250,608 | +3.29(+1.95%) |
Jul 11, 2018 | 166.18 | 168.56 | 164.79 | 168.13 | 816,184 | +1.27(+0.76%) |
Jul 10, 2018 | 165.59 | 167.09 | 165.15 | 166.86 | 813,970 | +1.17(+0.71%) |
Jul 09, 2018 | 163.75 | 165.82 | 163.75 | 165.69 | 676,909 | +2.49(+1.53%) |
Jul 06, 2018 | 161.74 | 165.31 | 161.61 | 163.20 | 722,753 | +1.65(+1.02%) |
Jul 05, 2018 | 161.01 | 162.52 | 160.08 | 161.54 | 721,863 | +1.23(+0.77%) |
Jul 03, 2018 | 160.32 | 160.32 | 160.32 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.27 | 161.50 | 159.89 | 161.46 | 1,101,411 | +0.39(+0.24%) |
Jun 29, 2018 | 161.98 | 162.53 | 161.04 | 161.07 | 941,217 | -0.02(-0.01%) |
Jun 28, 2018 | 159.10 | 161.63 | 159.02 | 161.09 | 752,941 | +1.99(+1.25%) |
Jun 27, 2018 | 160.33 | 161.06 | 159.07 | 159.10 | 705,162 | -0.94(-0.59%) |
Jun 26, 2018 | 160.42 | 162.32 | 159.80 | 160.04 | 632,100 | -0.12(-0.08%) |
Jun 25, 2018 | 162.12 | 162.59 | 159.08 | 160.16 | 840,373 | -2.65(-1.63%) |
Jun 22, 2018 | 163.78 | 163.95 | 162.60 | 162.82 | 843,895 | -0.02(-0.01%) |
Jun 21, 2018 | 164.04 | 164.23 | 162.61 | 162.84 | 545,399 | -0.98(-0.60%) |
Jun 20, 2018 | 164.32 | 165.12 | 163.61 | 163.82 | 723,722 | +0.23(+0.14%) |
Jun 19, 2018 | 163.71 | 164.41 | 162.91 | 163.59 | 870,805 | -1.82(-1.10%) |
Jun 18, 2018 | 166.05 | 166.05 | 165.00 | 165.42 | 891,097 | -1.55(-0.93%) |
Jun 15, 2018 | 167.14 | 166.14 | 166.96 | 1,003,653 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.02 | 168.57 | 165.68 | 166.14 | 784,153 | -0.89(-0.53%) |
Jun 13, 2018 | 168.40 | 169.04 | 166.98 | 167.03 | 593,238 | -1.11(-0.66%) |
Jun 12, 2018 | 167.48 | 168.27 | 166.40 | 168.15 | 566,958 | +0.22(+0.13%) |
Jun 11, 2018 | 169.14 | 169.83 | 167.54 | 167.93 | 626,821 | -1.31(-0.78%) |
Jun 08, 2018 | 167.87 | 169.32 | 167.52 | 169.24 | 505,859 | +1.37(+0.82%) |
Jun 07, 2018 | 168.68 | 168.78 | 166.60 | 167.87 | 652,557 | -0.52(-0.31%) |
Jun 06, 2018 | 168.40 | 166.31 | 168.39 | 559,516 | +1.97(+1.19%) | |
Jun 05, 2018 | 165.52 | 166.84 | 165.27 | 166.42 | 711,081 | +0.94(+0.57%) |
Jun 04, 2018 | 164.17 | 165.49 | 163.30 | 165.48 | 563,381 | +2.14(+1.31%) |
Jun 01, 2018 | 162.85 | 164.05 | 162.45 | 163.34 | 623,354 | +2.26(+1.40%) |
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,257 | -2.69(-1.64%) |
May 30, 2018 | 162.48 | 163.98 | 161.37 | 163.77 | 783,599 | +2.46(+1.53%) |
May 29, 2018 | 162.88 | 163.67 | 159.64 | 161.31 | 951,000 | -3.04(-1.85%) |
May 25, 2018 | 164.35 | 164.35 | 164.35 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.18 | 164.71 | 161.90 | 164.27 | 747,200 | -0.09(-0.06%) |
May 23, 2018 | 163.49 | 164.39 | 162.41 | 164.37 | 872,911 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,963 | -0.69(-0.42%) |
May 21, 2018 | 163.72 | 165.81 | 163.71 | 165.35 | 1,121,626 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,906 | +1.34(+0.83%) |
May 17, 2018 | 162.16 | 162.64 | 160.66 | 161.58 | 492,271 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.82 | 162.24 | 787,719 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.65 | 159.99 | 160.97 | 573,815 | -1.05(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,925 | -1.93(-1.18%) |
May 11, 2018 | 163.57 | 164.60 | 162.82 | 163.95 | 925,602 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 798,986 | +3.04(+1.89%) |
May 09, 2018 | 158.43 | 161.13 | 157.47 | 160.65 | 621,070 | +2.51(+1.58%) |
May 08, 2018 | 157.20 | 158.40 | 156.50 | 158.14 | 610,502 | +0.47(+0.30%) |
May 07, 2018 | 156.95 | 158.36 | 156.42 | 157.67 | 477,749 | +1.02(+0.65%) |
May 04, 2018 | 152.91 | 157.68 | 151.93 | 156.66 | 659,338 | +3.00(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,706 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.82 | 152.96 | 153.26 | 835,759 | -1.37(-0.88%) |
May 01, 2018 | 152.11 | 154.85 | 151.44 | 154.63 | 854,228 | +1.85(+1.21%) |
Apr 30, 2018 | 154.50 | 155.23 | 152.76 | 152.78 | 788,581 | -0.78(-0.51%) |
Apr 27, 2018 | 155.33 | 155.33 | 153.03 | 153.57 | 1,399,748 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.16 | 151.86 | 155.12 | 2,021,372 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.89 | 150.41 | 153.10 | 1,114,159 | +1.96(+1.30%) |
Apr 24, 2018 | 153.70 | 154.12 | 149.88 | 151.15 | 867,448 | -1.90(-1.24%) |
Apr 23, 2018 | 154.48 | 154.78 | 152.46 | 153.05 | 712,513 | -1.45(-0.94%) |
Apr 20, 2018 | 156.00 | 156.96 | 153.88 | 154.50 | 712,494 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.10 | 632,967 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.81 | 547,916 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.31 | 716,208 | +1.47(+0.95%) |
Apr 16, 2018 | 154.99 | 155.71 | 153.58 | 154.84 | 495,025 | +1.40(+0.91%) |
Apr 13, 2018 | 154.51 | 155.80 | 152.44 | 153.43 | 446,492 | -1.00(-0.65%) |
Apr 12, 2018 | 154.51 | 155.69 | 153.52 | 154.43 | 636,058 | +1.46(+0.95%) |
Apr 11, 2018 | 152.04 | 153.68 | 150.85 | 152.97 | 712,743 | -0.23(-0.15%) |
Apr 10, 2018 | 152.43 | 154.34 | 151.12 | 153.20 | 724,804 | +3.00(+1.99%) |
Apr 09, 2018 | 151.10 | 153.23 | 150.04 | 150.20 | 532,742 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,439 | -3.05(-2.00%) |
Apr 05, 2018 | 153.75 | 153.75 | 151.97 | 152.81 | 464,311 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,444 | +1.31(+0.86%) |
Apr 03, 2018 | 150.60 | 151.73 | 148.93 | 151.53 | 915,624 | +2.08(+1.39%) |
Apr 02, 2018 | 151.62 | 151.89 | 147.17 | 149.45 | 1,029,463 | -2.49(-1.64%) |
Mar 29, 2018 | 151.94 | 151.94 | 151.94 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.66 | 151.41 | 147.25 | 149.71 | 832,431 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.28 | 837,683 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.63 | 153.82 | 586,457 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.19 | 149.19 | 149.22 | 1,051,378 | -2.35(-1.55%) |
Mar 22, 2018 | 155.98 | 156.66 | 151.37 | 151.57 | 817,561 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.45 | 157.50 | 568,108 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.74 | 492,037 | +1.95(+1.25%) |
Mar 19, 2018 | 157.31 | 157.93 | 154.74 | 155.79 | 524,814 | -1.80(-1.14%) |
Mar 16, 2018 | 156.95 | 158.54 | 155.93 | 157.59 | 963,494 | +0.77(+0.49%) |
Mar 15, 2018 | 157.45 | 157.76 | 155.83 | 156.81 | 610,078 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,613 | -2.25(-1.41%) |
Mar 13, 2018 | 160.82 | 161.12 | 158.90 | 159.26 | 585,946 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.20 | 160.00 | 675,794 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.41 | 160.18 | 876,873 | +1.58(+1.00%) |
Mar 08, 2018 | 157.45 | 158.99 | 157.03 | 158.60 | 803,582 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.08 | 820,916 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.25 | 158.59 | 154.76 | 156.42 | 1,157,425 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.54 | 151.46 | 157.78 | 934,580 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.25 | 828,988 | +0.40(+0.25%) |