Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.34 | 162.74 | 160.91 | 162.69 | 8,603,049 | +1.29(+0.80%) |
Feb 27, 2019 | 165.12 | 165.65 | 161.00 | 161.40 | 9,974,370 | -4.07(-2.46%) |
Feb 26, 2019 | 163.09 | 165.62 | 160.64 | 165.47 | 15,389,400 | -1.48(-0.88%) |
Feb 25, 2019 | 169.38 | 169.97 | 166.93 | 166.95 | 7,039,284 | -2.12(-1.25%) |
Feb 22, 2019 | 168.45 | 169.20 | 168.39 | 169.07 | 3,779,841 | +0.50(+0.30%) |
Feb 21, 2019 | 168.59 | 169.05 | 167.50 | 168.56 | 3,519,951 | -0.03(-0.02%) |
Feb 20, 2019 | 169.07 | 169.07 | 167.94 | 168.59 | 4,517,588 | -0.42(-0.25%) |
Feb 19, 2019 | 168.47 | 169.77 | 168.09 | 169.01 | 4,356,507 | -0.05(-0.03%) |
Feb 15, 2019 | 166.85 | 169.27 | 166.13 | 169.07 | 5,687,286 | +4.11(+2.49%) |
Feb 14, 2019 | 164.77 | 166.03 | 163.45 | 164.95 | 2,959,428 | -0.62(-0.37%) |
Feb 13, 2019 | 163.71 | 165.81 | 163.38 | 165.57 | 4,719,011 | +2.54(+1.56%) |
Feb 12, 2019 | 161.55 | 163.80 | 161.27 | 163.03 | 4,265,444 | +2.28(+1.42%) |
Feb 11, 2019 | 162.57 | 162.94 | 160.59 | 160.74 | 4,157,190 | -1.42(-0.88%) |
Feb 08, 2019 | 160.86 | 162.20 | 160.57 | 162.17 | 3,177,633 | +0.41(+0.26%) |
Feb 07, 2019 | 161.47 | 162.50 | 160.33 | 161.75 | 3,178,738 | -0.57(-0.35%) |
Feb 06, 2019 | 164.06 | 164.06 | 161.75 | 162.33 | 3,495,673 | -1.47(-0.90%) |
Feb 05, 2019 | 164.23 | 164.32 | 162.30 | 163.79 | 4,546,530 | -0.04(-0.02%) |
Feb 04, 2019 | 161.96 | 163.83 | 161.55 | 163.83 | 3,456,441 | +1.81(+1.12%) |
Feb 01, 2019 | 161.72 | 162.70 | 160.66 | 162.02 | 5,135,718 | +0.74(+0.46%) |
Jan 31, 2019 | 159.50 | 162.28 | 159.11 | 161.28 | 5,843,463 | +1.19(+0.74%) |
Jan 30, 2019 | 158.59 | 161.87 | 157.99 | 160.09 | 5,914,713 | +2.19(+1.39%) |
Jan 29, 2019 | 157.26 | 158.31 | 156.50 | 157.91 | 4,193,885 | -0.12(-0.08%) |
Jan 28, 2019 | 157.27 | 158.17 | 155.90 | 158.03 | 4,655,810 | -0.50(-0.32%) |
Jan 25, 2019 | 157.99 | 158.94 | 156.96 | 158.53 | 5,123,656 | +2.73(+1.75%) |
Jan 24, 2019 | 155.54 | 156.01 | 154.05 | 155.80 | 4,392,718 | +0.35(+0.23%) |
Jan 23, 2019 | 155.18 | 156.47 | 153.37 | 155.44 | 5,587,831 | -0.19(-0.12%) |
Jan 22, 2019 | 155.97 | 156.95 | 154.10 | 155.64 | 7,138,086 | -2.17(-1.38%) |
Jan 18, 2019 | 155.52 | 158.21 | 154.82 | 157.81 | 7,250,385 | +4.14(+2.69%) |
Jan 17, 2019 | 152.91 | 154.19 | 151.15 | 153.67 | 7,350,947 | -1.91(-1.23%) |
Jan 16, 2019 | 155.62 | 156.36 | 154.54 | 155.58 | 4,610,965 | +0.50(+0.32%) |
Jan 15, 2019 | 154.73 | 156.26 | 153.96 | 155.08 | 5,690,179 | -2.06(-1.31%) |
Jan 14, 2019 | 156.06 | 157.50 | 155.46 | 157.13 | 4,362,005 | -0.53(-0.33%) |
Jan 11, 2019 | 156.36 | 158.41 | 155.65 | 157.66 | 3,738,192 | +0.31(+0.20%) |
Jan 10, 2019 | 156.45 | 157.51 | 154.96 | 157.35 | 4,057,153 | -0.59(-0.37%) |
Jan 09, 2019 | 156.31 | 159.29 | 155.63 | 157.94 | 5,593,892 | +1.62(+1.03%) |
Jan 08, 2019 | 156.92 | 157.82 | 154.32 | 156.32 | 5,349,669 | +0.75(+0.48%) |
Jan 07, 2019 | 152.76 | 156.58 | 152.76 | 155.58 | 5,591,062 | +3.00(+1.97%) |
Jan 04, 2019 | 149.55 | 153.56 | 148.97 | 152.57 | 5,419,638 | +4.40(+2.97%) |
Jan 03, 2019 | 151.01 | 151.01 | 147.82 | 148.17 | 5,487,353 | -3.34(-2.20%) |
Jan 02, 2019 | 149.14 | 152.19 | 148.56 | 151.51 | 4,825,539 | +0.52(+0.34%) |
Dec 31, 2018 | 150.68 | 152.24 | 149.96 | 150.99 | 4,786,251 | +1.41(+0.94%) |
Dec 28, 2018 | 150.46 | 152.13 | 148.16 | 149.58 | 5,179,871 | -0.09(-0.06%) |
Dec 27, 2018 | 146.26 | 149.79 | 143.56 | 149.67 | 5,768,122 | +1.79(+1.21%) |
Dec 26, 2018 | 140.13 | 147.88 | 140.11 | 147.88 | 6,987,866 | +8.91(+6.41%) |
Dec 24, 2018 | 140.74 | 141.83 | 138.92 | 138.97 | 5,174,636 | -2.06(-1.46%) |
Dec 21, 2018 | 143.07 | 147.60 | 140.75 | 141.03 | 14,832,258 | -3.23(-2.24%) |
Dec 20, 2018 | 146.12 | 147.03 | 142.56 | 144.26 | 8,726,071 | -2.99(-2.03%) |
Dec 19, 2018 | 150.20 | 153.74 | 146.55 | 147.25 | 7,956,261 | -2.18(-1.46%) |
Dec 18, 2018 | 148.42 | 151.10 | 148.07 | 149.43 | 5,076,987 | +1.82(+1.23%) |
Dec 17, 2018 | 150.72 | 151.14 | 146.69 | 147.61 | 6,408,593 | -3.80(-2.51%) |
Dec 14, 2018 | 152.01 | 153.91 | 151.10 | 151.40 | 4,853,504 | -1.39(-0.91%) |
Dec 13, 2018 | 153.18 | 153.71 | 151.21 | 152.79 | 6,260,819 | -0.30(-0.20%) |
Dec 12, 2018 | 152.69 | 155.43 | 151.86 | 153.09 | 6,728,270 | +1.76(+1.16%) |
Dec 11, 2018 | 153.17 | 154.31 | 150.48 | 151.33 | 5,408,461 | +0.46(+0.30%) |
Dec 10, 2018 | 152.37 | 152.90 | 147.40 | 150.88 | 6,113,480 | -0.97(-0.64%) |
Dec 07, 2018 | 154.09 | 156.74 | 151.36 | 151.84 | 7,084,926 | -2.79(-1.80%) |
Dec 06, 2018 | 152.47 | 154.70 | 149.79 | 154.63 | 8,547,824 | +0.58(+0.38%) |
Dec 04, 2018 | 159.11 | 160.14 | 153.39 | 154.05 | 8,033,414 | -5.66(-3.54%) |
Dec 03, 2018 | 161.07 | 161.25 | 157.61 | 159.71 | 8,319,755 | +1.25(+0.79%) |
Nov 30, 2018 | 154.44 | 158.50 | 153.88 | 158.46 | 10,175,962 | +4.09(+2.65%) |
Nov 29, 2018 | 155.37 | 155.78 | 153.71 | 154.36 | 4,924,601 | -1.56(-1.00%) |
Nov 28, 2018 | 151.95 | 156.11 | 149.94 | 155.92 | 8,112,201 | +4.60(+3.04%) |
Nov 27, 2018 | 147.72 | 151.46 | 147.47 | 151.31 | 8,107,662 | +2.97(+2.00%) |
Nov 26, 2018 | 148.68 | 150.59 | 147.51 | 148.34 | 7,028,502 | +0.85(+0.57%) |
Nov 23, 2018 | 147.97 | 148.79 | 147.17 | 147.50 | 3,103,342 | -0.39(-0.27%) |
Nov 21, 2018 | 147.89 | 147.89 | 147.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.85 | 150.25 | 145.88 | 147.67 | 9,913,638 | -3.97(-2.62%) |
Nov 19, 2018 | 154.36 | 156.26 | 150.51 | 151.64 | 6,954,062 | -3.00(-1.94%) |
Nov 16, 2018 | 151.99 | 155.15 | 151.57 | 154.63 | 7,824,238 | -0.30(-0.19%) |
Nov 15, 2018 | 156.37 | 156.95 | 151.66 | 154.93 | 9,913,052 | -2.22(-1.41%) |
Nov 14, 2018 | 159.52 | 159.77 | 156.50 | 157.15 | 8,639,423 | +0.79(+0.50%) |
Nov 13, 2018 | 154.88 | 158.65 | 150.99 | 156.36 | 16,332,394 | -0.38(-0.24%) |
Nov 12, 2018 | 161.81 | 163.31 | 156.38 | 156.74 | 8,683,206 | -5.73(-3.53%) |
Nov 09, 2018 | 164.50 | 164.65 | 161.57 | 162.47 | 5,450,339 | -1.76(-1.07%) |
Nov 08, 2018 | 163.47 | 164.83 | 162.23 | 164.23 | 4,622,996 | +0.67(+0.41%) |
Nov 07, 2018 | 160.55 | 163.95 | 159.04 | 163.55 | 5,349,902 | +4.56(+2.87%) |
Nov 06, 2018 | 158.92 | 159.55 | 157.28 | 158.99 | 3,822,188 | -0.16(-0.10%) |
Nov 05, 2018 | 158.13 | 159.34 | 156.63 | 159.15 | 4,400,995 | +1.98(+1.26%) |
Nov 02, 2018 | 159.40 | 159.87 | 154.96 | 157.18 | 5,415,310 | -0.46(-0.29%) |
Nov 01, 2018 | 154.48 | 157.99 | 153.66 | 157.64 | 5,981,132 | +4.00(+2.60%) |
Oct 31, 2018 | 155.47 | 156.23 | 153.38 | 153.64 | 7,256,563 | -0.31(-0.20%) |
Oct 30, 2018 | 151.26 | 154.12 | 150.81 | 153.95 | 6,476,044 | +2.66(+1.76%) |
Oct 29, 2018 | 151.77 | 153.74 | 149.33 | 151.30 | 6,770,315 | +0.85(+0.56%) |
Oct 26, 2018 | 154.51 | 154.91 | 149.30 | 150.45 | 10,843,556 | -5.98(-3.82%) |
Oct 25, 2018 | 155.07 | 157.67 | 154.47 | 156.43 | 5,976,622 | +1.83(+1.19%) |
Oct 24, 2018 | 156.00 | 159.31 | 154.01 | 154.59 | 7,766,081 | -1.36(-0.87%) |
Oct 23, 2018 | 153.54 | 156.79 | 153.25 | 155.95 | 8,018,556 | -0.19(-0.12%) |
Oct 22, 2018 | 157.95 | 158.46 | 155.11 | 156.15 | 5,571,016 | -0.96(-0.61%) |
Oct 19, 2018 | 157.53 | 158.10 | 155.99 | 157.11 | 8,018,161 | -0.52(-0.33%) |
Oct 18, 2018 | 160.96 | 161.96 | 156.83 | 157.62 | 10,602,384 | -4.13(-2.55%) |
Oct 17, 2018 | 165.66 | 166.56 | 160.71 | 161.75 | 10,283,219 | -7.35(-4.34%) |
Oct 16, 2018 | 167.57 | 169.54 | 166.51 | 169.10 | 4,644,744 | +2.10(+1.26%) |
Oct 15, 2018 | 168.03 | 168.85 | 166.58 | 167.00 | 4,170,103 | -1.14(-0.68%) |
Oct 12, 2018 | 168.38 | 169.11 | 166.11 | 168.13 | 6,239,197 | +2.38(+1.44%) |
Oct 11, 2018 | 169.21 | 171.80 | 164.64 | 165.75 | 6,674,671 | -3.46(-2.04%) |
Oct 10, 2018 | 173.93 | 174.04 | 168.90 | 169.21 | 7,048,113 | -1.79(-1.05%) |
Oct 09, 2018 | 172.92 | 173.99 | 170.85 | 171.00 | 5,113,042 | -2.32(-1.34%) |
Oct 08, 2018 | 171.42 | 173.54 | 170.39 | 173.32 | 4,271,178 | +1.77(+1.03%) |
Oct 05, 2018 | 173.90 | 174.45 | 169.97 | 171.55 | 5,742,712 | -2.16(-1.24%) |
Oct 04, 2018 | 177.90 | 177.99 | 173.20 | 173.70 | 6,863,489 | -4.27(-2.40%) |
Oct 03, 2018 | 180.09 | 180.35 | 177.90 | 177.97 | 4,764,776 | -0.88(-0.49%) |
Oct 02, 2018 | 181.25 | 181.73 | 178.79 | 178.86 | 5,068,675 | -2.49(-1.37%) |
Oct 01, 2018 | 182.15 | 183.26 | 181.15 | 181.35 | 4,201,975 | +0.39(+0.22%) |
Sep 28, 2018 | 180.33 | 182.44 | 180.25 | 180.95 | 4,540,366 | +0.27(+0.15%) |
Sep 27, 2018 | 181.26 | 181.55 | 179.66 | 180.68 | 3,683,830 | -0.59(-0.33%) |
Sep 26, 2018 | 182.20 | 182.69 | 181.02 | 181.28 | 3,395,195 | +0.05(+0.03%) |
Sep 25, 2018 | 182.43 | 182.83 | 180.65 | 181.22 | 5,086,390 | -0.46(-0.25%) |
Sep 24, 2018 | 184.77 | 185.05 | 181.66 | 181.69 | 5,292,780 | -3.84(-2.07%) |
Sep 21, 2018 | 184.58 | 185.77 | 183.89 | 185.53 | 11,160,541 | +1.16(+0.63%) |
Sep 20, 2018 | 184.89 | 185.72 | 184.33 | 184.37 | 4,602,499 | -0.54(-0.29%) |
Sep 19, 2018 | 185.19 | 185.78 | 184.02 | 184.91 | 2,952,433 | +0.58(+0.31%) |
Sep 18, 2018 | 182.25 | 184.96 | 181.84 | 184.34 | 4,966,518 | +2.29(+1.26%) |
Sep 17, 2018 | 182.64 | 183.48 | 181.92 | 182.05 | 3,519,744 | -0.59(-0.32%) |
Sep 14, 2018 | 183.61 | 183.91 | 181.30 | 182.63 | 4,146,681 | -0.33(-0.18%) |
Sep 13, 2018 | 184.70 | 184.70 | 182.31 | 182.96 | 5,358,613 | -2.21(-1.19%) |
Sep 12, 2018 | 186.96 | 188.19 | 184.24 | 185.17 | 6,489,581 | -1.63(-0.87%) |
Sep 11, 2018 | 186.06 | 187.51 | 184.75 | 186.81 | 6,827,681 | +2.76(+1.50%) |
Sep 10, 2018 | 181.81 | 184.86 | 181.81 | 184.05 | 6,394,849 | +3.90(+2.16%) |
Sep 07, 2018 | 179.47 | 181.02 | 179.45 | 180.15 | 4,204,263 | +0.30(+0.17%) |
Sep 06, 2018 | 178.72 | 180.90 | 178.03 | 179.85 | 3,995,837 | +1.52(+0.85%) |
Sep 05, 2018 | 178.93 | 180.53 | 177.46 | 178.33 | 4,197,988 | -0.81(-0.45%) |
Sep 04, 2018 | 175.31 | 179.88 | 175.15 | 179.15 | 5,280,161 | +3.76(+2.15%) |
Aug 31, 2018 | 175.38 | 175.38 | 175.38 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.58 | 175.97 | 173.92 | 174.06 | 3,234,568 | -2.11(-1.20%) |
Aug 29, 2018 | 175.68 | 176.45 | 175.33 | 176.18 | 2,848,397 | +0.65(+0.37%) |
Aug 28, 2018 | 175.82 | 175.92 | 174.37 | 175.53 | 4,045,959 | -0.01(-0.01%) |
Aug 27, 2018 | 176.28 | 176.38 | 174.85 | 175.54 | 2,901,147 | +0.59(+0.34%) |
Aug 24, 2018 | 174.12 | 175.99 | 173.82 | 174.95 | 3,514,377 | +0.99(+0.57%) |
Aug 23, 2018 | 173.29 | 175.04 | 173.07 | 173.96 | 4,136,332 | +1.03(+0.60%) |
Aug 22, 2018 | 174.51 | 176.90 | 172.64 | 172.92 | 5,761,076 | -1.09(-0.63%) |
Aug 21, 2018 | 172.80 | 174.46 | 172.44 | 174.02 | 4,744,065 | +2.00(+1.16%) |
Aug 20, 2018 | 170.20 | 172.46 | 169.82 | 172.02 | 3,402,011 | +2.06(+1.21%) |
Aug 17, 2018 | 169.99 | 170.32 | 169.32 | 169.96 | 4,471,129 | +0.15(+0.09%) |
Aug 16, 2018 | 168.62 | 170.42 | 168.36 | 169.81 | 6,547,168 | +1.22(+0.72%) |
Aug 15, 2018 | 166.65 | 168.76 | 166.07 | 168.59 | 6,960,235 | +0.77(+0.46%) |
Aug 14, 2018 | 169.62 | 170.32 | 166.23 | 167.82 | 13,216,516 | -0.90(-0.54%) |
Aug 13, 2018 | 170.60 | 171.72 | 168.60 | 168.72 | 6,083,259 | -1.88(-1.10%) |
Aug 10, 2018 | 171.51 | 172.02 | 170.03 | 170.60 | 3,305,768 | -1.55(-0.90%) |
Aug 09, 2018 | 172.95 | 173.59 | 172.11 | 172.15 | 2,837,331 | +0.05(+0.03%) |
Aug 08, 2018 | 171.59 | 172.87 | 171.47 | 172.10 | 2,504,565 | +0.84(+0.49%) |
Aug 07, 2018 | 170.65 | 171.38 | 170.03 | 171.25 | 3,512,092 | +1.18(+0.69%) |
Aug 06, 2018 | 170.01 | 170.39 | 169.57 | 170.07 | 2,892,983 | +0.04(+0.03%) |
Aug 03, 2018 | 170.37 | 170.69 | 169.69 | 170.03 | 2,657,156 | -0.02(-0.01%) |
Aug 02, 2018 | 169.56 | 170.20 | 168.21 | 170.05 | 4,077,280 | -0.56(-0.33%) |
Aug 01, 2018 | 171.09 | 171.85 | 169.99 | 170.60 | 3,551,999 | -1.06(-0.62%) |
Jul 31, 2018 | 171.81 | 172.10 | 171.10 | 171.66 | 3,217,009 | +0.21(+0.12%) |
Jul 30, 2018 | 170.80 | 171.71 | 170.69 | 171.45 | 2,682,381 | +0.12(+0.07%) |
Jul 27, 2018 | 174.00 | 174.24 | 170.93 | 171.33 | 4,454,675 | -1.96(-1.13%) |
Jul 26, 2018 | 175.15 | 175.66 | 172.87 | 173.30 | 4,924,736 | -1.39(-0.80%) |
Jul 25, 2018 | 175.03 | 175.81 | 173.01 | 174.69 | 5,043,480 | -0.86(-0.49%) |
Jul 24, 2018 | 176.88 | 177.51 | 174.99 | 175.55 | 5,820,092 | -0.21(-0.12%) |
Jul 23, 2018 | 176.76 | 175.47 | 175.75 | 2,605,311 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.62 | 177.09 | 175.40 | 175.95 | 4,105,937 | -0.16(-0.09%) |
Jul 19, 2018 | 174.59 | 176.62 | 174.29 | 176.10 | 4,247,094 | +1.44(+0.83%) |
Jul 18, 2018 | 174.70 | 175.49 | 173.98 | 174.66 | 4,358,420 | -0.11(-0.06%) |
Jul 17, 2018 | 172.63 | 175.06 | 172.63 | 174.77 | 5,365,225 | +1.93(+1.12%) |
Jul 16, 2018 | 173.07 | 173.14 | 171.98 | 172.84 | 2,911,632 | +0.16(+0.10%) |
Jul 13, 2018 | 172.48 | 173.76 | 172.48 | 172.68 | 2,659,830 | +0.64(+0.37%) |
Jul 12, 2018 | 172.25 | 172.50 | 171.21 | 172.04 | 3,117,287 | +0.87(+0.51%) |
Jul 11, 2018 | 171.40 | 171.87 | 170.30 | 171.17 | 3,806,325 | -0.57(-0.33%) |
Jul 10, 2018 | 170.83 | 171.87 | 170.67 | 171.74 | 3,268,920 | +1.33(+0.78%) |
Jul 09, 2018 | 170.08 | 170.96 | 169.57 | 170.41 | 2,959,684 | +1.39(+0.82%) |
Jul 06, 2018 | 169.11 | 169.78 | 167.69 | 169.02 | 2,937,068 | +0.06(+0.04%) |
Jul 05, 2018 | 169.03 | 169.25 | 167.85 | 168.96 | 2,703,925 | +0.69(+0.41%) |
Jul 03, 2018 | 168.27 | 168.27 | 168.27 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.45 | 168.76 | 166.97 | 168.62 | 4,398,611 | -0.94(-0.55%) |
Jun 29, 2018 | 170.22 | 172.80 | 169.46 | 169.56 | 4,725,220 | -0.09(-0.06%) |
Jun 28, 2018 | 169.47 | 170.35 | 168.18 | 169.65 | 3,445,017 | +0.16(+0.10%) |
Jun 27, 2018 | 170.91 | 172.07 | 169.48 | 169.49 | 4,339,752 | -1.16(-0.68%) |
Jun 26, 2018 | 170.84 | 171.50 | 169.99 | 170.65 | 3,758,817 | -0.02(-0.01%) |
Jun 25, 2018 | 171.57 | 171.94 | 169.52 | 170.67 | 5,899,195 | -0.90(-0.52%) |
Jun 22, 2018 | 174.50 | 174.82 | 171.36 | 171.57 | 8,131,900 | -2.52(-1.45%) |
Jun 21, 2018 | 173.13 | 174.61 | 172.63 | 174.09 | 5,402,299 | +1.07(+0.62%) |
Jun 20, 2018 | 173.82 | 173.93 | 172.18 | 173.02 | 3,900,079 | -0.11(-0.07%) |
Jun 19, 2018 | 172.26 | 173.73 | 172.17 | 173.13 | 6,329,784 | -1.29(-0.74%) |
Jun 18, 2018 | 172.90 | 174.61 | 172.18 | 174.42 | 3,918,304 | +0.13(+0.07%) |
Jun 15, 2018 | 173.53 | 173.53 | 174.29 | 8,998,982 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.04 | 174.69 | 172.22 | 173.53 | 4,954,502 | -0.56(-0.32%) |
Jun 13, 2018 | 174.95 | 175.19 | 173.52 | 174.09 | 5,900,200 | -0.87(-0.50%) |
Jun 12, 2018 | 173.68 | 174.98 | 173.39 | 174.96 | 5,312,023 | +1.45(+0.84%) |
Jun 11, 2018 | 172.87 | 174.27 | 172.38 | 173.50 | 4,881,905 | +1.14(+0.66%) |
Jun 08, 2018 | 170.23 | 172.51 | 169.48 | 172.37 | 4,609,680 | +1.88(+1.10%) |
Jun 07, 2018 | 168.46 | 171.38 | 168.46 | 170.49 | 5,038,325 | +2.24(+1.33%) |
Jun 06, 2018 | 168.25 | 166.18 | 168.25 | 4,757,567 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.51 | 167.19 | 164.87 | 166.81 | 4,868,411 | +0.50(+0.30%) |
Jun 04, 2018 | 163.58 | 166.47 | 163.36 | 166.31 | 4,719,122 | +3.48(+2.14%) |
Jun 01, 2018 | 162.70 | 164.11 | 162.10 | 162.82 | 4,264,530 | +0.70(+0.43%) |
May 31, 2018 | 162.66 | 162.83 | 161.00 | 162.13 | 5,568,980 | -0.47(-0.29%) |
May 30, 2018 | 160.63 | 163.22 | 159.92 | 162.60 | 4,574,916 | +2.71(+1.70%) |
May 29, 2018 | 160.36 | 161.47 | 159.24 | 159.89 | 5,467,653 | -1.60(-0.99%) |
May 25, 2018 | 161.49 | 161.49 | 161.49 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.43 | 161.97 | 159.60 | 161.74 | 4,560,321 | +0.41(+0.26%) |
May 23, 2018 | 161.70 | 161.89 | 159.87 | 161.33 | 8,547,373 | -0.17(-0.11%) |
May 22, 2018 | 164.26 | 164.88 | 161.20 | 161.50 | 5,305,776 | -2.52(-1.54%) |
May 21, 2018 | 162.65 | 164.79 | 162.48 | 164.03 | 4,798,970 | +2.05(+1.26%) |
May 18, 2018 | 160.53 | 162.66 | 160.36 | 161.98 | 5,435,765 | +1.81(+1.13%) |
May 17, 2018 | 160.97 | 161.77 | 159.77 | 160.17 | 4,891,144 | -0.91(-0.56%) |
May 16, 2018 | 163.59 | 163.59 | 160.66 | 161.08 | 5,835,447 | -1.38(-0.85%) |
May 15, 2018 | 163.78 | 163.94 | 160.84 | 162.46 | 11,739,123 | -2.68(-1.62%) |
May 14, 2018 | 165.50 | 165.63 | 164.09 | 165.14 | 8,131,720 | +0.67(+0.40%) |
May 11, 2018 | 162.16 | 164.90 | 161.92 | 164.47 | 6,196,222 | +2.72(+1.68%) |
May 10, 2018 | 160.72 | 162.45 | 160.65 | 161.75 | 4,454,295 | +0.69(+0.43%) |
May 09, 2018 | 159.91 | 161.18 | 158.65 | 161.06 | 3,925,089 | +1.14(+0.71%) |
May 08, 2018 | 158.55 | 160.15 | 157.72 | 159.92 | 4,822,772 | +1.28(+0.81%) |
May 07, 2018 | 160.23 | 160.32 | 157.87 | 158.64 | 4,147,450 | -1.27(-0.79%) |
May 04, 2018 | 157.94 | 161.05 | 157.16 | 159.91 | 4,508,167 | +1.59(+1.00%) |
May 03, 2018 | 159.77 | 159.80 | 156.60 | 158.32 | 4,771,442 | -2.35(-1.46%) |
May 02, 2018 | 159.44 | 161.72 | 158.81 | 160.67 | 4,473,783 | +1.11(+0.69%) |
May 01, 2018 | 159.65 | 159.65 | 156.78 | 159.57 | 3,961,691 | -0.15(-0.09%) |
Apr 30, 2018 | 161.61 | 162.31 | 159.71 | 159.71 | 4,828,677 | -1.44(-0.89%) |
Apr 27, 2018 | 160.31 | 161.65 | 158.91 | 161.15 | 5,070,787 | +0.64(+0.40%) |
Apr 26, 2018 | 154.23 | 160.69 | 153.91 | 160.51 | 10,160,992 | +7.20(+4.70%) |
Apr 25, 2018 | 152.18 | 153.90 | 150.85 | 153.31 | 6,464,910 | +0.98(+0.64%) |
Apr 24, 2018 | 154.96 | 155.56 | 151.29 | 152.33 | 5,131,530 | -1.21(-0.79%) |
Apr 23, 2018 | 153.51 | 154.16 | 152.22 | 153.54 | 3,455,476 | +0.56(+0.37%) |
Apr 20, 2018 | 153.71 | 154.60 | 152.38 | 152.98 | 5,795,343 | -0.06(-0.04%) |
Apr 19, 2018 | 155.13 | 155.31 | 151.91 | 153.04 | 6,256,473 | -2.39(-1.54%) |
Apr 18, 2018 | 151.24 | 155.78 | 151.24 | 155.44 | 6,778,289 | +4.27(+2.82%) |
Apr 17, 2018 | 151.90 | 152.31 | 150.47 | 151.17 | 3,594,422 | +0.41(+0.28%) |
Apr 16, 2018 | 150.58 | 151.76 | 149.79 | 150.75 | 4,088,971 | +1.41(+0.94%) |
Apr 13, 2018 | 150.80 | 151.68 | 148.84 | 149.34 | 4,988,411 | -0.48(-0.32%) |
Apr 12, 2018 | 149.78 | 150.59 | 149.43 | 149.83 | 3,929,227 | +0.43(+0.29%) |
Apr 11, 2018 | 148.65 | 151.29 | 148.48 | 149.39 | 4,891,078 | -0.54(-0.36%) |
Apr 10, 2018 | 150.41 | 150.54 | 148.85 | 149.94 | 5,568,086 | +0.85(+0.57%) |
Apr 09, 2018 | 151.29 | 151.55 | 148.97 | 149.09 | 5,877,062 | -1.68(-1.11%) |
Apr 06, 2018 | 153.82 | 154.29 | 149.82 | 150.77 | 6,059,540 | -4.04(-2.61%) |
Apr 05, 2018 | 153.84 | 155.60 | 153.24 | 154.81 | 4,256,310 | +1.46(+0.95%) |
Apr 04, 2018 | 147.61 | 153.70 | 147.29 | 153.35 | 5,504,129 | +3.18(+2.12%) |
Apr 03, 2018 | 149.32 | 151.19 | 149.02 | 150.17 | 6,112,928 | +0.74(+0.50%) |
Apr 02, 2018 | 153.10 | 153.57 | 147.28 | 149.43 | 8,364,749 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.45 | 153.43 | 150.31 | 151.04 | 4,996,500 | +0.07(+0.05%) |
Mar 27, 2018 | 153.30 | 154.47 | 150.03 | 150.97 | 5,452,460 | -1.47(-0.96%) |
Mar 26, 2018 | 150.47 | 152.80 | 149.96 | 152.44 | 8,473,570 | +3.96(+2.67%) |
Mar 23, 2018 | 152.31 | 153.46 | 148.27 | 148.48 | 6,967,057 | -3.02(-1.99%) |
Mar 22, 2018 | 153.34 | 154.32 | 151.31 | 151.49 | 6,077,196 | -2.36(-1.53%) |
Mar 21, 2018 | 154.14 | 155.69 | 153.56 | 153.85 | 4,041,341 | -0.12(-0.08%) |
Mar 20, 2018 | 153.53 | 154.60 | 153.11 | 153.97 | 4,799,823 | +0.92(+0.60%) |
Mar 19, 2018 | 154.40 | 154.98 | 152.11 | 153.06 | 5,489,470 | -1.61(-1.04%) |
Mar 16, 2018 | 154.21 | 155.91 | 153.81 | 154.67 | 9,732,065 | +0.77(+0.50%) |
Mar 15, 2018 | 153.57 | 155.44 | 152.73 | 153.90 | 4,554,966 | +0.57(+0.37%) |
Mar 14, 2018 | 154.79 | 155.27 | 152.01 | 153.33 | 5,242,837 | -0.81(-0.53%) |
Mar 13, 2018 | 155.21 | 156.39 | 153.72 | 154.14 | 7,090,483 | -1.17(-0.76%) |
Mar 12, 2018 | 157.66 | 158.21 | 155.18 | 155.31 | 5,776,331 | -2.12(-1.34%) |
Mar 09, 2018 | 154.70 | 157.50 | 153.77 | 157.43 | 5,180,476 | +3.65(+2.37%) |
Mar 08, 2018 | 155.08 | 155.55 | 152.74 | 153.78 | 5,493,508 | -0.55(-0.36%) |
Mar 07, 2018 | 155.56 | 152.82 | 154.34 | 5,551,609 | -1.76(-1.12%) | |
Mar 06, 2018 | 157.05 | 157.05 | 154.26 | 156.09 | 6,167,492 | -0.09(-0.06%) |
Mar 05, 2018 | 152.84 | 156.62 | 152.71 | 156.18 | 6,687,730 | +2.82(+1.84%) |
Mar 02, 2018 | 152.72 | 153.98 | 151.54 | 153.36 | 6,599,237 | -1.01(-0.66%) |