Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 182.45 | 184.94 | 182.15 | 182.54 | 2,285,520 | -0.60(-0.33%) |
Feb 27, 2019 | 181.94 | 183.85 | 180.50 | 183.14 | 1,506,798 | +0.32(+0.17%) |
Feb 26, 2019 | 183.74 | 183.74 | 181.31 | 182.82 | 1,371,273 | -1.64(-0.89%) |
Feb 25, 2019 | 185.00 | 186.32 | 184.21 | 184.46 | 1,507,212 | +0.51(+0.28%) |
Feb 22, 2019 | 183.87 | 185.92 | 183.37 | 183.95 | 1,694,100 | +0.66(+0.36%) |
Feb 21, 2019 | 182.57 | 184.12 | 180.74 | 183.29 | 1,716,432 | +0.07(+0.04%) |
Feb 20, 2019 | 182.56 | 183.33 | 181.51 | 183.22 | 1,693,356 | +0.49(+0.27%) |
Feb 19, 2019 | 181.02 | 183.16 | 180.45 | 182.72 | 2,003,886 | -0.11(-0.06%) |
Feb 15, 2019 | 180.31 | 182.87 | 179.55 | 182.83 | 2,044,500 | +4.14(+2.32%) |
Feb 14, 2019 | 176.95 | 179.40 | 175.05 | 178.69 | 1,400,412 | +0.87(+0.49%) |
Feb 13, 2019 | 176.66 | 179.90 | 175.45 | 177.82 | 1,894,743 | -2.08(-1.16%) |
Feb 12, 2019 | 177.35 | 181.50 | 177.02 | 179.90 | 1,998,210 | +3.42(+1.94%) |
Feb 11, 2019 | 173.90 | 176.98 | 173.33 | 176.49 | 2,753,058 | +4.14(+2.40%) |
Feb 08, 2019 | 168.22 | 172.49 | 167.33 | 172.35 | 1,758,000 | +2.56(+1.51%) |
Feb 07, 2019 | 172.24 | 173.33 | 169.14 | 169.79 | 2,108,847 | -4.20(-2.41%) |
Feb 06, 2019 | 173.79 | 174.62 | 171.10 | 173.98 | 1,458,162 | -0.31(-0.18%) |
Feb 05, 2019 | 173.96 | 175.94 | 172.68 | 174.30 | 1,520,268 | +0.15(+0.09%) |
Feb 04, 2019 | 174.19 | 174.41 | 172.47 | 174.14 | 1,292,871 | -0.74(-0.42%) |
Feb 01, 2019 | 174.28 | 176.00 | 172.67 | 174.88 | 2,148,300 | +0.34(+0.19%) |
Jan 31, 2019 | 170.05 | 175.32 | 169.08 | 174.55 | 3,025,716 | +5.05(+2.98%) |
Jan 30, 2019 | 165.76 | 169.77 | 163.96 | 169.49 | 2,195,166 | +4.74(+2.88%) |
Jan 29, 2019 | 165.67 | 167.41 | 162.21 | 164.75 | 2,528,301 | -0.83(-0.50%) |
Jan 28, 2019 | 169.70 | 170.37 | 165.01 | 165.58 | 2,827,287 | -6.10(-3.55%) |
Jan 25, 2019 | 172.00 | 175.30 | 169.61 | 171.68 | 6,069,000 | -7.03(-3.93%) |
Jan 24, 2019 | 178.00 | 178.91 | 176.22 | 178.71 | 1,959,465 | +2.06(+1.16%) |
Jan 23, 2019 | 178.75 | 179.51 | 173.80 | 176.65 | 2,278,431 | -2.28(-1.27%) |
Jan 22, 2019 | 179.02 | 179.88 | 177.08 | 178.93 | 2,185,551 | -1.92(-1.06%) |
Jan 18, 2019 | 179.80 | 181.25 | 175.90 | 180.85 | 3,112,500 | +2.76(+1.55%) |
Jan 17, 2019 | 170.97 | 178.38 | 170.41 | 178.09 | 2,943,978 | +6.12(+3.56%) |
Jan 16, 2019 | 172.82 | 175.28 | 171.94 | 171.98 | 1,890,513 | +0.16(+0.09%) |
Jan 15, 2019 | 167.71 | 172.15 | 167.71 | 171.82 | 2,593,590 | +4.25(+2.54%) |
Jan 14, 2019 | 167.00 | 168.23 | 166.35 | 167.57 | 1,919,751 | -0.87(-0.52%) |
Jan 11, 2019 | 171.67 | 172.20 | 167.11 | 168.44 | 2,971,200 | -4.25(-2.46%) |
Jan 10, 2019 | 170.16 | 173.24 | 170.06 | 172.69 | 2,903,919 | +0.32(+0.19%) |
Jan 09, 2019 | 167.00 | 173.16 | 164.66 | 172.37 | 4,298,253 | +11.37(+7.06%) |
Jan 08, 2019 | 161.23 | 161.86 | 157.02 | 161.00 | 2,217,717 | +1.52(+0.95%) |
Jan 07, 2019 | 157.33 | 161.63 | 157.22 | 159.48 | 2,162,214 | +2.25(+1.43%) |
Jan 04, 2019 | 152.69 | 159.20 | 152.24 | 157.23 | 2,759,700 | +7.15(+4.76%) |
Jan 03, 2019 | 153.28 | 154.50 | 148.82 | 150.08 | 2,799,288 | -5.26(-3.39%) |
Jan 02, 2019 | 156.50 | 157.74 | 153.92 | 155.34 | 2,394,009 | -4.30(-2.69%) |
Dec 31, 2018 | 159.05 | 161.09 | 157.79 | 159.64 | 1,871,100 | +2.57(+1.64%) |
Dec 28, 2018 | 157.37 | 159.69 | 155.18 | 157.07 | 2,119,800 | +0.83(+0.53%) |
Dec 27, 2018 | 151.55 | 156.33 | 149.72 | 156.23 | 2,158,728 | +2.24(+1.45%) |
Dec 26, 2018 | 145.28 | 154.16 | 145.00 | 153.99 | 2,652,648 | +9.03(+6.23%) |
Dec 24, 2018 | 147.17 | 147.85 | 143.41 | 144.96 | 2,041,800 | -3.71(-2.50%) |
Dec 21, 2018 | 153.62 | 155.00 | 148.46 | 148.67 | 5,487,600 | -4.62(-3.01%) |
Dec 20, 2018 | 156.00 | 157.55 | 150.69 | 153.29 | 3,505,722 | -4.01(-2.55%) |
Dec 19, 2018 | 161.11 | 164.46 | 155.28 | 157.31 | 2,248,377 | -3.48(-2.16%) |
Dec 18, 2018 | 162.11 | 162.68 | 159.08 | 160.79 | 2,034,003 | +0.20(+0.13%) |
Dec 17, 2018 | 163.50 | 164.01 | 158.21 | 160.58 | 2,934,069 | -3.35(-2.05%) |
Dec 14, 2018 | 168.54 | 169.31 | 163.79 | 163.94 | 2,266,200 | -6.81(-3.99%) |
Dec 13, 2018 | 174.12 | 175.13 | 169.35 | 170.75 | 1,845,288 | -1.13(-0.66%) |
Dec 12, 2018 | 171.99 | 175.38 | 171.39 | 171.88 | 2,429,061 | +2.52(+1.49%) |
Dec 11, 2018 | 168.85 | 170.85 | 166.24 | 169.35 | 2,029,797 | +3.32(+2.00%) |
Dec 10, 2018 | 163.73 | 166.94 | 160.75 | 166.04 | 2,217,645 | +2.14(+1.31%) |
Dec 07, 2018 | 171.22 | 171.94 | 162.71 | 163.90 | 2,771,400 | -9.13(-5.28%) |
Dec 06, 2018 | 168.45 | 173.03 | 165.60 | 173.03 | 2,934,576 | +0.09(+0.05%) |
Dec 04, 2018 | 180.73 | 182.45 | 172.14 | 172.94 | 2,933,100 | -10.04(-5.49%) |
Dec 03, 2018 | 180.62 | 182.99 | 178.63 | 182.98 | 3,136,323 | +6.02(+3.40%) |
Nov 30, 2018 | 173.66 | 178.00 | 172.46 | 176.96 | 2,964,600 | +3.30(+1.90%) |
Nov 29, 2018 | 171.96 | 173.97 | 170.30 | 173.66 | 1,609,191 | -0.31(-0.18%) |
Nov 28, 2018 | 166.47 | 174.09 | 166.35 | 173.97 | 2,862,216 | +8.35(+5.04%) |
Nov 27, 2018 | 166.09 | 166.69 | 164.35 | 165.62 | 1,742,877 | -2.14(-1.28%) |
Nov 26, 2018 | 165.31 | 167.95 | 163.00 | 167.76 | 1,809,531 | +4.57(+2.80%) |
Nov 23, 2018 | 162.74 | 164.47 | 162.55 | 163.19 | 739,800 | -0.68(-0.42%) |
Nov 21, 2018 | 163.87 | 163.87 | 163.87 | 0 | +2.13(+1.31%) | |
Nov 20, 2018 | 156.67 | 164.29 | 154.00 | 161.75 | 3,133,323 | +0.86(+0.53%) |
Nov 19, 2018 | 172.49 | 173.15 | 160.01 | 160.89 | 3,320,331 | -11.96(-6.92%) |
Nov 16, 2018 | 169.35 | 174.68 | 169.04 | 172.85 | 2,391,000 | +1.63(+0.95%) |
Nov 15, 2018 | 165.70 | 171.47 | 161.83 | 171.21 | 2,300,373 | +5.00(+3.01%) |
Nov 14, 2018 | 169.33 | 170.01 | 164.43 | 166.21 | 1,812,801 | -1.60(-0.95%) |
Nov 13, 2018 | 168.83 | 172.33 | 166.68 | 167.81 | 1,783,731 | -0.19(-0.11%) |
Nov 12, 2018 | 177.10 | 177.66 | 167.84 | 168.00 | 2,461,647 | -9.52(-5.36%) |
Nov 09, 2018 | 178.22 | 178.55 | 175.00 | 177.52 | 1,910,100 | -2.49(-1.38%) |
Nov 08, 2018 | 180.78 | 181.66 | 178.77 | 180.01 | 1,603,128 | -1.89(-1.04%) |
Nov 07, 2018 | 174.46 | 182.02 | 174.43 | 181.89 | 3,885,885 | +8.66(+5.00%) |
Nov 06, 2018 | 168.88 | 173.50 | 168.67 | 173.23 | 2,297,280 | +4.10(+2.42%) |
Nov 05, 2018 | 172.27 | 173.33 | 167.63 | 169.13 | 2,289,684 | -2.94(-1.71%) |
Nov 02, 2018 | 173.33 | 176.33 | 170.20 | 172.07 | 1,976,100 | -0.80(-0.46%) |
Nov 01, 2018 | 174.28 | 174.50 | 168.22 | 172.87 | 3,097,371 | -0.86(-0.49%) |
Oct 31, 2018 | 171.29 | 175.44 | 169.33 | 173.73 | 4,842,234 | +10.12(+6.19%) |
Oct 30, 2018 | 159.01 | 163.90 | 157.49 | 163.61 | 3,394,509 | +4.32(+2.71%) |
Oct 29, 2018 | 165.13 | 166.00 | 155.69 | 159.29 | 2,712,498 | -3.01(-1.85%) |
Oct 26, 2018 | 160.67 | 164.68 | 158.48 | 162.30 | 3,406,800 | -2.01(-1.22%) |
Oct 25, 2018 | 163.10 | 166.10 | 160.92 | 164.31 | 3,324,348 | +3.27(+2.03%) |
Oct 24, 2018 | 168.58 | 169.90 | 160.72 | 161.04 | 2,889,756 | -7.94(-4.70%) |
Oct 23, 2018 | 166.31 | 169.68 | 161.82 | 168.98 | 4,132,110 | -1.49(-0.88%) |
Oct 22, 2018 | 168.22 | 171.19 | 167.40 | 170.47 | 2,618,184 | +2.38(+1.42%) |
Oct 19, 2018 | 179.62 | 179.99 | 167.46 | 168.09 | 6,433,500 | -6.01(-3.45%) |
Oct 18, 2018 | 181.58 | 181.96 | 173.34 | 174.10 | 4,502,430 | -6.87(-3.80%) |
Oct 17, 2018 | 181.34 | 182.70 | 179.47 | 180.97 | 2,383,962 | +0.00(+0.00%) |
Oct 16, 2018 | 175.17 | 181.46 | 175.17 | 180.97 | 2,183,634 | +7.87(+4.55%) |
Oct 15, 2018 | 176.36 | 176.36 | 172.48 | 173.10 | 2,216,784 | -4.24(-2.39%) |
Oct 12, 2018 | 174.00 | 179.15 | 173.73 | 177.34 | 3,099,300 | +7.93(+4.68%) |
Oct 11, 2018 | 169.83 | 173.42 | 166.67 | 169.41 | 3,881,451 | -1.33(-0.78%) |
Oct 10, 2018 | 178.33 | 179.17 | 170.43 | 170.74 | 3,670,638 | -6.33(-3.58%) |
Oct 09, 2018 | 175.89 | 179.33 | 174.57 | 177.07 | 3,027,801 | +1.58(+0.90%) |
Oct 08, 2018 | 182.14 | 182.67 | 171.05 | 175.49 | 4,074,342 | -7.41(-4.05%) |
Oct 05, 2018 | 184.68 | 186.56 | 180.11 | 182.90 | 2,383,800 | -1.91(-1.03%) |
Oct 04, 2018 | 187.16 | 187.40 | 183.67 | 184.81 | 2,307,723 | -2.34(-1.25%) |
Oct 03, 2018 | 190.96 | 191.38 | 187.02 | 187.16 | 1,516,302 | -3.34(-1.75%) |
Oct 02, 2018 | 191.47 | 191.88 | 188.43 | 190.49 | 2,353,014 | -1.09(-0.57%) |
Oct 01, 2018 | 191.72 | 193.71 | 190.66 | 191.58 | 2,234,538 | +0.25(+0.13%) |
Sep 28, 2018 | 190.00 | 191.48 | 189.73 | 191.33 | 2,063,400 | +1.44(+0.76%) |
Sep 27, 2018 | 190.00 | 190.74 | 189.33 | 189.90 | 1,395,168 | +0.05(+0.03%) |
Sep 26, 2018 | 191.33 | 191.76 | 188.49 | 189.85 | 1,746,687 | -1.55(-0.81%) |
Sep 25, 2018 | 189.76 | 191.80 | 188.76 | 191.40 | 1,557,084 | +1.64(+0.86%) |
Sep 24, 2018 | 185.45 | 189.90 | 184.36 | 189.76 | 1,241,274 | +4.17(+2.25%) |
Sep 21, 2018 | 187.42 | 188.29 | 185.49 | 185.59 | 3,215,400 | -1.47(-0.79%) |
Sep 20, 2018 | 186.55 | 187.32 | 185.61 | 187.06 | 1,353,909 | +1.57(+0.85%) |
Sep 19, 2018 | 187.22 | 187.52 | 184.21 | 185.49 | 1,515,708 | -2.78(-1.48%) |
Sep 18, 2018 | 186.20 | 189.17 | 186.17 | 188.27 | 1,469,370 | +2.06(+1.10%) |
Sep 17, 2018 | 188.98 | 188.98 | 185.11 | 186.22 | 1,638,621 | -3.24(-1.71%) |
Sep 14, 2018 | 186.67 | 190.99 | 186.57 | 189.45 | 2,554,800 | +3.18(+1.71%) |
Sep 13, 2018 | 184.45 | 186.32 | 182.91 | 186.27 | 1,355,682 | +3.09(+1.68%) |
Sep 12, 2018 | 183.14 | 183.59 | 180.30 | 183.19 | 1,031,430 | +1.05(+0.58%) |
Sep 11, 2018 | 180.65 | 183.56 | 180.46 | 182.13 | 1,193,538 | +1.51(+0.83%) |
Sep 10, 2018 | 180.11 | 181.75 | 179.67 | 180.63 | 1,212,651 | +1.31(+0.73%) |
Sep 07, 2018 | 180.47 | 181.77 | 178.97 | 179.32 | 1,367,100 | -1.30(-0.72%) |
Sep 06, 2018 | 179.55 | 182.75 | 178.10 | 180.62 | 1,958,004 | +1.71(+0.96%) |
Sep 05, 2018 | 185.59 | 185.70 | 177.99 | 178.91 | 2,714,934 | -6.44(-3.47%) |
Sep 04, 2018 | 186.33 | 186.83 | 184.12 | 185.34 | 1,721,190 | -1.32(-0.71%) |
Aug 31, 2018 | 186.67 | 186.67 | 186.67 | 0 | +1.61(+0.87%) | |
Aug 30, 2018 | 183.97 | 186.15 | 183.00 | 185.06 | 1,815,909 | +0.39(+0.21%) |
Aug 29, 2018 | 182.20 | 185.10 | 182.00 | 184.67 | 1,225,899 | +3.03(+1.67%) |
Aug 28, 2018 | 182.08 | 183.40 | 180.25 | 181.64 | 1,098,255 | -0.10(-0.06%) |
Aug 27, 2018 | 181.22 | 181.87 | 180.33 | 181.74 | 1,170,624 | +1.23(+0.68%) |
Aug 24, 2018 | 179.67 | 180.71 | 179.38 | 180.51 | 1,200,300 | +1.44(+0.80%) |
Aug 23, 2018 | 178.50 | 180.63 | 178.15 | 179.07 | 1,282,641 | +0.74(+0.41%) |
Aug 22, 2018 | 176.33 | 178.49 | 175.86 | 178.33 | 1,043,919 | +1.98(+1.12%) |
Aug 21, 2018 | 175.33 | 178.28 | 175.33 | 176.35 | 1,333,584 | +1.23(+0.70%) |
Aug 20, 2018 | 175.68 | 176.17 | 172.94 | 175.12 | 1,151,757 | +0.15(+0.08%) |
Aug 17, 2018 | 174.33 | 175.78 | 172.06 | 174.97 | 1,654,500 | +0.34(+0.19%) |
Aug 16, 2018 | 175.41 | 176.02 | 173.59 | 174.63 | 1,153,689 | +0.38(+0.22%) |
Aug 15, 2018 | 175.00 | 176.56 | 172.72 | 174.26 | 1,569,600 | -2.08(-1.18%) |
Aug 14, 2018 | 174.08 | 176.77 | 174.08 | 176.33 | 1,570,140 | +2.88(+1.66%) |
Aug 13, 2018 | 174.20 | 176.58 | 173.41 | 173.45 | 1,249,065 | -0.22(-0.13%) |
Aug 10, 2018 | 173.72 | 175.95 | 172.99 | 173.67 | 1,164,300 | -0.56(-0.32%) |
Aug 09, 2018 | 173.52 | 176.25 | 173.52 | 174.23 | 1,107,663 | +1.14(+0.66%) |
Aug 08, 2018 | 172.93 | 173.90 | 172.21 | 173.09 | 1,055,670 | +0.46(+0.27%) |
Aug 07, 2018 | 173.33 | 174.33 | 171.73 | 172.63 | 1,381,032 | -0.97(-0.56%) |
Aug 06, 2018 | 174.13 | 174.61 | 172.58 | 173.60 | 1,350,597 | -0.60(-0.34%) |
Aug 03, 2018 | 174.62 | 174.72 | 171.90 | 174.20 | 1,593,300 | +0.23(+0.13%) |
Aug 02, 2018 | 170.37 | 175.00 | 170.00 | 173.97 | 1,715,940 | +1.87(+1.09%) |
Aug 01, 2018 | 170.14 | 172.76 | 169.97 | 172.10 | 2,218,242 | +2.70(+1.59%) |
Jul 31, 2018 | 168.23 | 170.67 | 167.20 | 169.40 | 2,007,945 | +1.73(+1.03%) |
Jul 30, 2018 | 172.90 | 172.90 | 166.22 | 167.67 | 2,997,726 | -5.40(-3.12%) |
Jul 27, 2018 | 176.67 | 176.68 | 170.49 | 173.07 | 2,218,800 | -2.58(-1.47%) |
Jul 26, 2018 | 179.02 | 172.67 | 175.65 | 2,317,038 | -3.67(-2.05%) | |
Jul 25, 2018 | 174.93 | 179.77 | 174.93 | 179.32 | 2,643,075 | +4.92(+2.82%) |
Jul 24, 2018 | 173.88 | 175.88 | 172.57 | 174.41 | 2,788,752 | +1.12(+0.64%) |
Jul 23, 2018 | 173.51 | 171.10 | 173.29 | 2,859,129 | +1.03(+0.60%) | |
Jul 20, 2018 | 178.72 | 179.66 | 172.12 | 172.26 | 6,763,323 | -1.50(-0.86%) |
Jul 19, 2018 | 175.96 | 173.43 | 173.76 | 3,050,556 | -2.21(-1.25%) | |
Jul 18, 2018 | 175.00 | 176.15 | 172.95 | 175.97 | 1,896,069 | +1.38(+0.79%) |
Jul 17, 2018 | 172.16 | 174.95 | 171.67 | 174.59 | 2,376,438 | +1.91(+1.10%) |
Jul 16, 2018 | 174.78 | 174.78 | 170.81 | 172.69 | 2,396,376 | -2.09(-1.20%) |
Jul 13, 2018 | 174.78 | 3,223,194 | -0.22(-0.13%) | |||
Jul 12, 2018 | 168.93 | 175.04 | 168.93 | 175.00 | 4,358,217 | +6.93(+4.12%) |
Jul 11, 2018 | 167.16 | 168.97 | 166.76 | 168.07 | 2,645,433 | +0.70(+0.42%) |
Jul 10, 2018 | 166.67 | 167.62 | 165.12 | 167.37 | 2,694,552 | +0.90(+0.54%) |
Jul 09, 2018 | 166.24 | 167.21 | 164.15 | 166.47 | 2,254,371 | +1.32(+0.80%) |
Jul 06, 2018 | 166.02 | 162.12 | 165.15 | 1,802,091 | +2.69(+1.66%) | |
Jul 05, 2018 | 163.07 | 163.91 | 161.31 | 162.46 | 2,098,926 | +0.60(+0.37%) |
Jul 03, 2018 | 161.86 | 161.86 | 161.86 | 0 | -0.84(-0.52%) | |
Jul 02, 2018 | 158.83 | 162.83 | 157.27 | 162.70 | 1,852,662 | +3.21(+2.01%) |
Jun 29, 2018 | 161.34 | 161.84 | 159.42 | 159.49 | 1,919,388 | -1.74(-1.08%) |
Jun 28, 2018 | 158.80 | 161.78 | 157.39 | 161.24 | 1,469,802 | +2.44(+1.54%) |
Jun 27, 2018 | 162.67 | 163.66 | 158.70 | 158.80 | 1,880,985 | -2.13(-1.32%) |
Jun 26, 2018 | 157.86 | 161.96 | 157.86 | 160.93 | 1,857,645 | +3.10(+1.96%) |
Jun 25, 2018 | 160.12 | 160.89 | 155.99 | 157.83 | 2,653,458 | -3.24(-2.01%) |
Jun 22, 2018 | 162.91 | 163.20 | 161.03 | 161.07 | 1,710,063 | -1.29(-0.79%) |
Jun 21, 2018 | 162.92 | 163.84 | 161.00 | 162.36 | 1,697,112 | -0.12(-0.08%) |
Jun 20, 2018 | 163.67 | 164.67 | 162.16 | 162.48 | 1,200,294 | -0.38(-0.24%) |
Jun 19, 2018 | 162.29 | 162.94 | 161.05 | 162.87 | 1,833,627 | -0.69(-0.42%) |
Jun 18, 2018 | 162.91 | 164.00 | 161.78 | 163.56 | 2,050,110 | +0.06(+0.04%) |
Jun 15, 2018 | 165.17 | 165.17 | 163.50 | 3,290,550 | -1.68(-1.01%) | |
Jun 14, 2018 | 164.12 | 165.54 | 164.12 | 165.17 | 3,176,835 | +1.68(+1.03%) |
Jun 13, 2018 | 165.00 | 165.64 | 162.50 | 163.49 | 2,299,041 | -1.48(-0.90%) |
Jun 12, 2018 | 163.90 | 165.38 | 162.88 | 164.97 | 2,132,880 | +1.40(+0.86%) |
Jun 11, 2018 | 161.53 | 164.78 | 161.30 | 163.57 | 2,343,477 | +2.04(+1.26%) |
Jun 08, 2018 | 161.67 | 162.80 | 160.14 | 161.53 | 1,834,278 | -0.25(-0.15%) |
Jun 07, 2018 | 164.33 | 164.33 | 158.74 | 161.78 | 2,608,929 | -2.68(-1.63%) |
Jun 06, 2018 | 164.69 | 164.46 | 2,919,558 | +0.34(+0.21%) | ||
Jun 05, 2018 | 159.33 | 164.47 | 158.73 | 164.12 | 5,275,890 | +4.81(+3.02%) |
Jun 04, 2018 | 160.00 | 161.37 | 157.53 | 159.31 | 3,014,808 | -0.44(-0.28%) |
Jun 01, 2018 | 153.94 | 160.00 | 153.14 | 159.75 | 3,658,662 | +6.53(+4.26%) |
May 31, 2018 | 153.33 | 155.48 | 152.85 | 153.22 | 6,111,345 | +0.00(+0.00%) |
May 30, 2018 | 152.07 | 155.19 | 151.73 | 153.22 | 3,242,754 | +1.68(+1.11%) |
May 29, 2018 | 151.10 | 151.70 | 149.88 | 151.54 | 2,613,651 | -0.64(-0.42%) |
May 25, 2018 | 152.19 | 152.19 | 152.19 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.07 | 153.75 | 151.42 | 152.60 | 1,416,009 | -0.31(-0.20%) |
May 23, 2018 | 150.00 | 153.07 | 150.00 | 152.90 | 1,639,395 | +1.37(+0.90%) |
May 22, 2018 | 154.67 | 154.95 | 151.26 | 151.54 | 1,809,594 | -2.92(-1.89%) |
May 21, 2018 | 154.03 | 155.80 | 153.22 | 154.46 | 1,658,781 | +1.53(+1.00%) |
May 18, 2018 | 152.93 | 153.19 | 151.26 | 152.93 | 1,797,393 | +0.29(+0.19%) |
May 17, 2018 | 153.68 | 154.26 | 151.92 | 152.64 | 1,963,833 | -1.04(-0.68%) |
May 16, 2018 | 152.66 | 155.14 | 151.56 | 153.68 | 1,541,838 | +1.40(+0.92%) |
May 15, 2018 | 153.87 | 154.64 | 151.04 | 152.28 | 2,349,663 | -3.12(-2.01%) |
May 14, 2018 | 156.52 | 157.25 | 154.66 | 155.40 | 2,024,568 | -0.72(-0.46%) |
May 11, 2018 | 156.03 | 157.59 | 154.75 | 156.12 | 1,846,314 | -0.02(-0.01%) |
May 10, 2018 | 154.67 | 156.21 | 154.24 | 156.13 | 1,527,597 | +2.04(+1.33%) |
May 09, 2018 | 154.60 | 155.29 | 153.08 | 154.09 | 2,058,105 | -0.11(-0.07%) |
May 08, 2018 | 154.33 | 154.67 | 153.18 | 154.20 | 2,429,355 | -0.93(-0.60%) |
May 07, 2018 | 153.67 | 156.13 | 153.53 | 155.13 | 2,160,444 | +1.66(+1.08%) |
May 04, 2018 | 149.02 | 153.77 | 147.67 | 153.47 | 2,254,248 | +4.06(+2.72%) |
May 03, 2018 | 148.67 | 150.28 | 146.02 | 149.41 | 2,436,291 | -0.26(-0.17%) |
May 02, 2018 | 149.08 | 151.14 | 148.42 | 149.67 | 2,430,603 | +0.49(+0.33%) |
May 01, 2018 | 146.67 | 149.35 | 146.67 | 149.18 | 1,821,762 | +2.26(+1.54%) |
Apr 30, 2018 | 149.54 | 150.22 | 146.90 | 146.93 | 1,999,023 | -2.08(-1.40%) |
Apr 27, 2018 | 149.95 | 150.47 | 147.65 | 149.01 | 1,638,546 | +0.28(+0.19%) |
Apr 26, 2018 | 146.55 | 149.51 | 145.70 | 148.73 | 2,194,461 | +2.74(+1.88%) |
Apr 25, 2018 | 145.33 | 146.60 | 143.01 | 145.99 | 2,306,373 | +0.50(+0.34%) |
Apr 24, 2018 | 149.61 | 150.49 | 143.33 | 145.49 | 3,403,392 | -3.79(-2.54%) |
Apr 23, 2018 | 152.33 | 153.00 | 148.67 | 149.28 | 2,757,927 | -2.81(-1.85%) |
Apr 20, 2018 | 153.29 | 153.40 | 151.20 | 152.09 | 3,961,599 | -2.15(-1.39%) |
Apr 19, 2018 | 155.67 | 156.00 | 152.73 | 154.24 | 5,143,539 | -2.77(-1.77%) |
Apr 18, 2018 | 151.25 | 157.93 | 149.64 | 157.01 | 10,421,394 | +11.86(+8.17%) |
Apr 17, 2018 | 141.14 | 145.57 | 140.00 | 145.15 | 4,020,750 | +5.69(+4.08%) |
Apr 16, 2018 | 139.90 | 140.97 | 139.23 | 139.46 | 1,817,490 | +1.25(+0.90%) |
Apr 13, 2018 | 139.33 | 140.22 | 137.27 | 138.21 | 1,410,216 | -0.14(-0.10%) |
Apr 12, 2018 | 138.02 | 139.47 | 137.62 | 138.35 | 2,274,486 | +0.98(+0.71%) |
Apr 11, 2018 | 138.28 | 138.98 | 136.92 | 137.37 | 1,485,558 | -2.19(-1.57%) |
Apr 10, 2018 | 137.20 | 140.44 | 136.67 | 139.57 | 2,339,844 | +4.35(+3.22%) |
Apr 09, 2018 | 133.63 | 137.82 | 133.35 | 135.22 | 1,628,751 | +3.03(+2.30%) |
Apr 06, 2018 | 134.51 | 135.60 | 131.33 | 132.18 | 1,882,863 | -3.19(-2.36%) |
Apr 05, 2018 | 135.46 | 136.70 | 134.49 | 135.37 | 2,946,081 | +1.40(+1.04%) |
Apr 04, 2018 | 132.67 | 134.74 | 131.19 | 133.97 | 4,882,311 | -0.52(-0.38%) |
Apr 03, 2018 | 134.25 | 135.25 | 132.20 | 134.49 | 1,864,749 | +0.86(+0.64%) |
Apr 02, 2018 | 137.42 | 138.29 | 131.46 | 133.63 | 2,268,051 | -3.98(-2.89%) |
Mar 29, 2018 | 137.61 | 137.61 | 137.61 | 0 | +3.48(+2.59%) | |
Mar 28, 2018 | 135.46 | 136.21 | 132.41 | 134.13 | 2,185,350 | -0.94(-0.70%) |
Mar 27, 2018 | 138.77 | 139.61 | 134.03 | 135.07 | 1,969,665 | -3.30(-2.38%) |
Mar 26, 2018 | 135.93 | 138.49 | 134.58 | 138.37 | 3,415,917 | +5.32(+4.00%) |
Mar 23, 2018 | 138.17 | 139.40 | 132.94 | 133.05 | 3,037,923 | -4.92(-3.56%) |
Mar 22, 2018 | 140.32 | 141.38 | 137.87 | 137.97 | 2,003,703 | -3.70(-2.61%) |
Mar 21, 2018 | 143.47 | 143.90 | 140.84 | 141.66 | 1,479,015 | -1.73(-1.21%) |
Mar 20, 2018 | 142.91 | 144.38 | 142.35 | 143.40 | 1,804,599 | +1.11(+0.78%) |
Mar 19, 2018 | 144.43 | 145.37 | 140.53 | 142.29 | 1,916,694 | -3.00(-2.06%) |
Mar 16, 2018 | 147.79 | 148.17 | 144.60 | 145.29 | 2,881,185 | -2.03(-1.38%) |
Mar 15, 2018 | 146.67 | 148.05 | 145.68 | 147.32 | 1,454,961 | +0.39(+0.27%) |
Mar 14, 2018 | 147.46 | 148.30 | 146.37 | 146.92 | 1,882,731 | +0.18(+0.12%) |
Mar 13, 2018 | 147.21 | 148.23 | 145.99 | 146.74 | 1,696,944 | +0.42(+0.29%) |
Mar 12, 2018 | 146.84 | 148.37 | 146.01 | 146.32 | 2,233,935 | -0.50(-0.34%) |
Mar 09, 2018 | 144.67 | 148.32 | 144.67 | 146.82 | 2,355,267 | +2.70(+1.87%) |
Mar 08, 2018 | 143.63 | 144.44 | 142.99 | 144.12 | 1,318,920 | +0.63(+0.44%) |
Mar 07, 2018 | 140.90 | 144.05 | 140.46 | 143.49 | 2,318,466 | +1.32(+0.93%) |
Mar 06, 2018 | 142.00 | 144.04 | 141.15 | 142.17 | 1,741,383 | +0.75(+0.53%) |
Mar 05, 2018 | 137.74 | 142.04 | 137.45 | 141.42 | 1,738,014 | +2.29(+1.64%) |
Mar 02, 2018 | 136.52 | 139.45 | 135.39 | 139.13 | 1,638,015 | +1.75(+1.28%) |