Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.90 | 162.11 | 160.51 | 160.80 | 3,277,845 | -1.13(-0.70%) |
Feb 27, 2019 | 159.67 | 162.59 | 159.60 | 161.94 | 2,229,598 | +1.13(+0.70%) |
Feb 26, 2019 | 160.36 | 162.13 | 160.19 | 160.80 | 2,839,566 | +0.23(+0.14%) |
Feb 25, 2019 | 159.60 | 161.13 | 158.95 | 160.57 | 3,686,300 | +1.95(+1.23%) |
Feb 22, 2019 | 157.26 | 159.77 | 157.19 | 158.62 | 3,279,181 | +1.69(+1.08%) |
Feb 21, 2019 | 157.68 | 158.53 | 156.29 | 156.93 | 3,484,248 | -1.20(-0.76%) |
Feb 20, 2019 | 158.36 | 160.07 | 157.76 | 158.13 | 3,529,494 | -0.04(-0.03%) |
Feb 19, 2019 | 158.87 | 159.44 | 158.07 | 158.17 | 2,680,354 | -1.16(-0.73%) |
Feb 15, 2019 | 159.10 | 159.97 | 157.34 | 159.33 | 3,918,090 | +1.41(+0.89%) |
Feb 14, 2019 | 158.70 | 158.87 | 157.15 | 157.93 | 3,086,981 | -0.72(-0.45%) |
Feb 13, 2019 | 158.85 | 159.60 | 158.16 | 158.65 | 2,579,185 | +0.46(+0.29%) |
Feb 12, 2019 | 157.26 | 158.63 | 156.50 | 158.18 | 2,873,690 | +2.22(+1.42%) |
Feb 11, 2019 | 156.81 | 157.08 | 155.73 | 155.97 | 3,415,575 | -0.18(-0.11%) |
Feb 08, 2019 | 153.97 | 156.19 | 153.97 | 156.14 | 3,098,457 | +1.49(+0.96%) |
Feb 07, 2019 | 160.06 | 160.06 | 153.35 | 154.66 | 4,901,307 | -5.48(-3.42%) |
Feb 06, 2019 | 158.08 | 161.07 | 157.91 | 160.14 | 3,957,649 | +2.06(+1.30%) |
Feb 05, 2019 | 156.31 | 158.71 | 155.91 | 158.08 | 5,771,301 | +1.79(+1.14%) |
Feb 04, 2019 | 156.95 | 157.10 | 154.71 | 156.29 | 3,482,397 | -0.75(-0.48%) |
Feb 01, 2019 | 156.57 | 157.68 | 155.77 | 157.04 | 2,964,684 | -0.03(-0.02%) |
Jan 31, 2019 | 155.12 | 157.49 | 154.39 | 157.08 | 5,233,011 | +1.89(+1.22%) |
Jan 30, 2019 | 158.57 | 159.30 | 150.81 | 155.19 | 9,634,372 | -6.09(-3.77%) |
Jan 29, 2019 | 161.33 | 162.58 | 160.17 | 161.27 | 3,536,781 | +0.13(+0.08%) |
Jan 28, 2019 | 163.67 | 163.67 | 159.51 | 161.14 | 4,986,697 | -5.72(-3.43%) |
Jan 25, 2019 | 169.53 | 169.77 | 165.28 | 166.86 | 5,219,407 | -1.85(-1.09%) |
Jan 24, 2019 | 169.25 | 169.91 | 167.68 | 168.71 | 2,847,955 | -0.49(-0.29%) |
Jan 23, 2019 | 169.57 | 171.21 | 168.01 | 169.21 | 2,284,137 | -0.35(-0.21%) |
Jan 22, 2019 | 170.10 | 170.82 | 168.55 | 169.56 | 3,779,188 | -1.59(-0.93%) |
Jan 18, 2019 | 170.69 | 171.53 | 168.77 | 171.15 | 3,686,676 | +1.65(+0.97%) |
Jan 17, 2019 | 166.54 | 170.02 | 166.20 | 169.51 | 2,789,535 | +2.54(+1.52%) |
Jan 16, 2019 | 167.31 | 168.27 | 165.88 | 166.97 | 3,874,463 | -0.41(-0.25%) |
Jan 15, 2019 | 164.79 | 167.89 | 164.57 | 167.38 | 3,380,538 | +2.18(+1.32%) |
Jan 14, 2019 | 167.47 | 167.90 | 165.09 | 165.19 | 4,023,723 | -3.17(-1.89%) |
Jan 11, 2019 | 168.43 | 168.73 | 166.22 | 168.37 | 4,025,814 | -1.78(-1.05%) |
Jan 10, 2019 | 168.21 | 170.85 | 167.45 | 170.15 | 3,618,730 | +1.94(+1.15%) |
Jan 09, 2019 | 169.88 | 170.33 | 167.59 | 168.21 | 3,383,923 | -0.20(-0.12%) |
Jan 08, 2019 | 167.22 | 168.84 | 165.11 | 168.41 | 3,803,414 | +2.13(+1.28%) |
Jan 07, 2019 | 163.50 | 167.36 | 162.86 | 166.28 | 3,595,184 | +2.21(+1.35%) |
Jan 04, 2019 | 160.73 | 164.97 | 160.21 | 164.07 | 4,995,221 | +5.42(+3.42%) |
Jan 03, 2019 | 161.31 | 163.01 | 158.38 | 158.65 | 4,778,891 | -2.45(-1.52%) |
Jan 02, 2019 | 161.62 | 162.19 | 158.62 | 161.10 | 3,582,897 | -2.32(-1.42%) |
Dec 31, 2018 | 161.12 | 164.37 | 160.85 | 163.42 | 3,293,339 | +3.31(+2.07%) |
Dec 28, 2018 | 160.87 | 163.35 | 159.55 | 160.11 | 2,951,104 | +0.34(+0.21%) |
Dec 27, 2018 | 155.61 | 159.85 | 154.15 | 159.78 | 3,672,618 | +2.07(+1.32%) |
Dec 26, 2018 | 150.30 | 157.85 | 150.17 | 157.71 | 3,416,044 | +7.94(+5.30%) |
Dec 24, 2018 | 150.69 | 153.57 | 149.67 | 149.76 | 2,626,737 | -1.52(-1.00%) |
Dec 21, 2018 | 154.34 | 157.50 | 150.44 | 151.28 | 9,327,057 | -3.99(-2.57%) |
Dec 20, 2018 | 155.35 | 156.60 | 153.39 | 155.27 | 4,438,780 | -0.45(-0.29%) |
Dec 19, 2018 | 157.00 | 160.98 | 153.23 | 155.72 | 4,759,431 | -1.35(-0.86%) |
Dec 18, 2018 | 160.71 | 161.13 | 154.81 | 157.07 | 3,758,375 | -2.50(-1.57%) |
Dec 17, 2018 | 161.38 | 163.24 | 158.36 | 159.57 | 3,477,559 | -1.67(-1.04%) |
Dec 14, 2018 | 163.73 | 164.66 | 160.90 | 161.24 | 3,551,355 | -4.58(-2.76%) |
Dec 13, 2018 | 165.19 | 165.93 | 163.88 | 165.82 | 2,462,483 | +0.94(+0.57%) |
Dec 12, 2018 | 166.29 | 167.43 | 164.79 | 164.88 | 3,175,241 | +0.19(+0.12%) |
Dec 11, 2018 | 164.46 | 166.56 | 163.15 | 164.69 | 3,482,630 | +1.75(+1.08%) |
Dec 10, 2018 | 162.04 | 163.52 | 157.98 | 162.94 | 3,238,097 | +2.22(+1.38%) |
Dec 07, 2018 | 166.12 | 166.55 | 160.38 | 160.71 | 3,755,171 | -6.35(-3.80%) |
Dec 06, 2018 | 164.30 | 167.06 | 162.19 | 167.06 | 3,978,650 | +1.05(+0.63%) |
Dec 04, 2018 | 171.76 | 172.72 | 165.62 | 166.02 | 4,623,206 | -4.34(-2.55%) |
Dec 03, 2018 | 174.70 | 174.86 | 168.22 | 170.36 | 4,784,440 | -4.47(-2.55%) |
Nov 30, 2018 | 169.70 | 175.44 | 169.40 | 174.82 | 5,405,235 | +4.94(+2.91%) |
Nov 29, 2018 | 167.71 | 171.25 | 167.50 | 169.89 | 2,211,747 | +0.80(+0.47%) |
Nov 28, 2018 | 165.34 | 169.59 | 164.59 | 169.09 | 3,118,378 | +3.63(+2.19%) |
Nov 27, 2018 | 162.15 | 165.57 | 161.07 | 165.46 | 2,774,521 | +2.35(+1.44%) |
Nov 26, 2018 | 163.65 | 164.80 | 161.59 | 163.11 | 2,614,207 | +1.45(+0.90%) |
Nov 23, 2018 | 160.55 | 163.26 | 160.15 | 161.66 | 1,607,180 | -0.17(-0.10%) |
Nov 21, 2018 | 161.83 | 161.83 | 161.83 | 0 | -3.08(-1.87%) | |
Nov 20, 2018 | 164.81 | 166.79 | 161.82 | 164.91 | 3,917,608 | +1.28(+0.78%) |
Nov 19, 2018 | 163.63 | 165.19 | 161.91 | 163.62 | 3,122,133 | +0.61(+0.38%) |
Nov 16, 2018 | 161.48 | 163.90 | 160.92 | 163.01 | 4,600,930 | +1.45(+0.90%) |
Nov 15, 2018 | 158.11 | 161.71 | 157.08 | 161.56 | 3,105,656 | +2.86(+1.80%) |
Nov 14, 2018 | 160.09 | 161.23 | 158.11 | 158.70 | 3,419,011 | -0.99(-0.62%) |
Nov 13, 2018 | 160.82 | 162.41 | 159.25 | 159.69 | 2,677,573 | -0.01(-0.01%) |
Nov 12, 2018 | 161.44 | 162.33 | 158.80 | 159.70 | 2,529,897 | -1.33(-0.83%) |
Nov 09, 2018 | 162.87 | 164.16 | 160.21 | 161.03 | 2,812,653 | -2.38(-1.46%) |
Nov 08, 2018 | 164.68 | 165.30 | 162.80 | 163.41 | 2,858,733 | -1.33(-0.81%) |
Nov 07, 2018 | 160.74 | 164.84 | 160.07 | 164.75 | 3,691,285 | +5.73(+3.60%) |
Nov 06, 2018 | 158.57 | 160.65 | 158.00 | 159.02 | 2,483,576 | +0.69(+0.44%) |
Nov 05, 2018 | 156.46 | 159.00 | 156.35 | 158.33 | 3,119,295 | +2.38(+1.53%) |
Nov 02, 2018 | 161.97 | 162.85 | 154.91 | 155.94 | 4,433,936 | -4.87(-3.03%) |
Nov 01, 2018 | 160.74 | 162.05 | 159.20 | 160.81 | 3,391,381 | +0.09(+0.06%) |
Oct 31, 2018 | 157.63 | 162.84 | 157.59 | 160.72 | 5,382,716 | +3.09(+1.96%) |
Oct 30, 2018 | 157.92 | 159.23 | 155.92 | 157.63 | 4,846,748 | +0.74(+0.47%) |
Oct 29, 2018 | 157.83 | 159.15 | 154.06 | 156.89 | 4,593,440 | +1.84(+1.19%) |
Oct 26, 2018 | 154.56 | 156.17 | 152.79 | 155.04 | 5,494,318 | -1.77(-1.13%) |
Oct 25, 2018 | 157.28 | 158.81 | 151.15 | 156.81 | 5,974,750 | +0.18(+0.12%) |
Oct 24, 2018 | 164.18 | 165.03 | 156.20 | 156.63 | 5,072,572 | -8.14(-4.94%) |
Oct 23, 2018 | 163.65 | 165.97 | 161.50 | 164.76 | 3,062,976 | -0.32(-0.19%) |
Oct 22, 2018 | 167.70 | 168.23 | 164.62 | 165.08 | 3,259,518 | -3.15(-1.87%) |
Oct 19, 2018 | 169.02 | 171.00 | 167.94 | 168.23 | 3,229,609 | -0.77(-0.45%) |
Oct 18, 2018 | 169.38 | 170.49 | 166.97 | 169.00 | 2,919,066 | -0.04(-0.02%) |
Oct 17, 2018 | 167.91 | 169.49 | 165.85 | 169.04 | 2,950,509 | +0.36(+0.21%) |
Oct 16, 2018 | 164.41 | 168.97 | 163.58 | 168.68 | 2,712,541 | +5.63(+3.45%) |
Oct 15, 2018 | 163.56 | 165.41 | 162.56 | 163.06 | 2,507,173 | -1.50(-0.91%) |
Oct 12, 2018 | 163.08 | 165.14 | 161.85 | 164.56 | 3,876,155 | +2.95(+1.83%) |
Oct 11, 2018 | 168.02 | 169.20 | 160.38 | 161.60 | 5,008,307 | -6.13(-3.65%) |
Oct 10, 2018 | 170.90 | 172.03 | 167.37 | 167.73 | 4,975,616 | -4.00(-2.33%) |
Oct 09, 2018 | 171.53 | 173.47 | 170.47 | 171.73 | 3,009,786 | +0.36(+0.21%) |
Oct 08, 2018 | 169.54 | 171.84 | 169.43 | 171.38 | 3,452,342 | +1.29(+0.76%) |
Oct 05, 2018 | 170.44 | 171.81 | 168.26 | 170.08 | 2,976,149 | +0.46(+0.27%) |
Oct 04, 2018 | 171.81 | 172.69 | 167.41 | 169.62 | 3,862,188 | -2.86(-1.66%) |
Oct 03, 2018 | 173.61 | 173.61 | 172.27 | 172.48 | 2,709,469 | -0.64(-0.37%) |
Oct 02, 2018 | 172.08 | 173.49 | 171.81 | 173.13 | 2,605,450 | +0.63(+0.37%) |
Oct 01, 2018 | 173.18 | 174.52 | 172.25 | 172.49 | 3,020,732 | -0.32(-0.18%) |
Sep 28, 2018 | 173.85 | 174.07 | 172.38 | 172.81 | 3,884,312 | -1.33(-0.77%) |
Sep 27, 2018 | 172.91 | 175.23 | 172.43 | 174.14 | 3,083,513 | +1.72(+1.00%) |
Sep 26, 2018 | 171.98 | 174.13 | 171.98 | 172.43 | 2,594,139 | +0.31(+0.18%) |
Sep 25, 2018 | 173.63 | 174.15 | 171.95 | 172.12 | 3,066,139 | -0.62(-0.36%) |
Sep 24, 2018 | 170.51 | 173.13 | 170.16 | 172.74 | 3,169,123 | +1.76(+1.03%) |
Sep 21, 2018 | 171.45 | 172.25 | 170.21 | 170.98 | 8,773,229 | +0.00(+0.00%) |
Sep 20, 2018 | 169.73 | 171.11 | 169.25 | 170.98 | 2,668,955 | +1.58(+0.94%) |
Sep 19, 2018 | 168.97 | 170.40 | 168.04 | 169.40 | 2,644,595 | +0.72(+0.43%) |
Sep 18, 2018 | 167.08 | 169.96 | 166.06 | 168.68 | 2,377,807 | +1.28(+0.76%) |
Sep 17, 2018 | 166.97 | 167.94 | 166.32 | 167.41 | 2,339,153 | +0.19(+0.11%) |
Sep 14, 2018 | 169.77 | 170.42 | 166.73 | 167.22 | 3,003,858 | -1.96(-1.16%) |
Sep 13, 2018 | 166.93 | 169.31 | 166.24 | 169.18 | 3,321,833 | +2.86(+1.72%) |
Sep 12, 2018 | 166.47 | 167.98 | 165.18 | 166.31 | 2,559,312 | +0.03(+0.02%) |
Sep 11, 2018 | 167.57 | 169.23 | 166.12 | 166.29 | 4,061,618 | -2.53(-1.50%) |
Sep 10, 2018 | 164.53 | 169.81 | 163.72 | 168.82 | 5,171,120 | +5.17(+3.16%) |
Sep 07, 2018 | 162.92 | 164.69 | 162.35 | 163.65 | 3,123,571 | +0.12(+0.08%) |
Sep 06, 2018 | 164.69 | 165.56 | 162.66 | 163.52 | 2,156,297 | -1.33(-0.81%) |
Sep 05, 2018 | 164.34 | 165.62 | 164.11 | 164.86 | 2,169,929 | +0.85(+0.52%) |
Sep 04, 2018 | 166.11 | 166.52 | 162.84 | 164.01 | 2,750,797 | -2.57(-1.54%) |
Aug 31, 2018 | 166.57 | 166.57 | 166.57 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.38 | 167.31 | 165.65 | 167.02 | 2,390,041 | +0.50(+0.30%) |
Aug 29, 2018 | 164.89 | 166.73 | 164.16 | 166.52 | 2,129,295 | +0.94(+0.57%) |
Aug 28, 2018 | 165.91 | 166.59 | 165.06 | 165.58 | 1,972,392 | +0.02(+0.01%) |
Aug 27, 2018 | 164.66 | 165.61 | 164.06 | 165.56 | 2,440,712 | +1.63(+1.00%) |
Aug 24, 2018 | 164.13 | 164.65 | 163.06 | 163.93 | 1,629,439 | +0.03(+0.02%) |
Aug 23, 2018 | 164.54 | 164.86 | 163.08 | 163.90 | 1,620,760 | -1.03(-0.63%) |
Aug 22, 2018 | 164.36 | 165.69 | 163.26 | 164.93 | 2,050,389 | +0.44(+0.27%) |
Aug 21, 2018 | 165.01 | 165.40 | 164.01 | 164.49 | 1,999,751 | -0.21(-0.13%) |
Aug 20, 2018 | 164.97 | 165.48 | 164.12 | 164.70 | 2,096,626 | +0.12(+0.07%) |
Aug 17, 2018 | 163.60 | 165.49 | 162.80 | 164.58 | 2,619,529 | +0.82(+0.50%) |
Aug 16, 2018 | 162.11 | 164.34 | 160.67 | 163.76 | 2,832,917 | +2.08(+1.29%) |
Aug 15, 2018 | 161.32 | 161.86 | 159.72 | 161.68 | 2,294,678 | -0.41(-0.26%) |
Aug 14, 2018 | 162.24 | 163.09 | 161.37 | 162.09 | 1,497,753 | +0.12(+0.08%) |
Aug 13, 2018 | 161.21 | 162.56 | 160.41 | 161.97 | 2,177,401 | +0.98(+0.61%) |
Aug 10, 2018 | 160.06 | 161.61 | 159.20 | 160.99 | 2,136,528 | +0.37(+0.23%) |
Aug 09, 2018 | 161.82 | 162.56 | 160.50 | 160.61 | 3,341,058 | -1.85(-1.14%) |
Aug 08, 2018 | 164.36 | 164.36 | 161.52 | 162.46 | 3,799,245 | -3.48(-2.10%) |
Aug 07, 2018 | 163.69 | 166.35 | 163.65 | 165.94 | 2,837,829 | +2.31(+1.41%) |
Aug 06, 2018 | 163.49 | 165.46 | 162.72 | 163.63 | 2,311,235 | -0.31(-0.19%) |
Aug 03, 2018 | 162.52 | 164.29 | 162.38 | 163.94 | 2,628,421 | +1.33(+0.82%) |
Aug 02, 2018 | 161.17 | 163.47 | 159.59 | 162.61 | 3,018,771 | +0.45(+0.28%) |
Aug 01, 2018 | 162.57 | 163.10 | 161.22 | 162.16 | 3,179,687 | -0.59(-0.36%) |
Jul 31, 2018 | 158.15 | 163.53 | 158.04 | 162.75 | 5,348,599 | +4.90(+3.10%) |
Jul 30, 2018 | 158.57 | 159.16 | 157.28 | 157.85 | 3,604,705 | -1.50(-0.94%) |
Jul 27, 2018 | 162.29 | 162.47 | 156.97 | 159.34 | 4,951,779 | -1.33(-0.83%) |
Jul 26, 2018 | 161.49 | 161.95 | 159.54 | 160.68 | 3,424,692 | +0.84(+0.52%) |
Jul 25, 2018 | 158.67 | 160.19 | 157.96 | 159.84 | 2,522,415 | +1.36(+0.86%) |
Jul 24, 2018 | 158.36 | 159.97 | 157.74 | 158.48 | 2,947,229 | +1.18(+0.75%) |
Jul 23, 2018 | 157.42 | 158.12 | 156.63 | 157.30 | 2,133,986 | -0.43(-0.27%) |
Jul 20, 2018 | 158.55 | 158.55 | 156.90 | 157.73 | 2,802,856 | -1.05(-0.66%) |
Jul 19, 2018 | 159.69 | 157.56 | 158.78 | 3,065,386 | -0.86(-0.54%) | |
Jul 18, 2018 | 160.02 | 160.64 | 159.02 | 159.64 | 2,675,971 | -0.93(-0.58%) |
Jul 17, 2018 | 159.29 | 161.38 | 159.07 | 160.57 | 3,100,538 | -0.80(-0.49%) |
Jul 16, 2018 | 162.05 | 162.76 | 160.73 | 161.37 | 2,203,848 | -0.85(-0.53%) |
Jul 13, 2018 | 162.91 | 162.22 | 2,695,587 | +1.51(+0.94%) | ||
Jul 12, 2018 | 160.79 | 160.85 | 159.50 | 160.70 | 2,719,625 | +0.77(+0.48%) |
Jul 11, 2018 | 161.13 | 161.62 | 159.41 | 159.93 | 2,935,573 | -2.10(-1.30%) |
Jul 10, 2018 | 160.78 | 162.42 | 159.43 | 162.04 | 3,327,473 | +1.26(+0.78%) |
Jul 09, 2018 | 158.57 | 160.96 | 158.29 | 160.78 | 3,700,534 | +2.62(+1.65%) |
Jul 06, 2018 | 156.14 | 158.56 | 155.68 | 158.16 | 3,323,099 | +3.02(+1.95%) |
Jul 05, 2018 | 154.13 | 155.81 | 153.69 | 155.14 | 2,175,210 | +1.37(+0.89%) |
Jul 03, 2018 | 153.77 | 153.77 | 153.77 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 152.43 | 153.57 | 151.28 | 153.43 | 2,499,718 | +0.58(+0.38%) |
Jun 29, 2018 | 152.02 | 154.05 | 152.01 | 152.84 | 3,147,465 | +1.03(+0.68%) |
Jun 28, 2018 | 151.66 | 152.84 | 150.45 | 151.81 | 2,761,110 | -0.16(-0.10%) |
Jun 27, 2018 | 153.12 | 155.14 | 151.92 | 151.97 | 2,843,818 | -0.88(-0.57%) |
Jun 26, 2018 | 153.47 | 153.97 | 152.34 | 152.84 | 2,499,423 | -0.64(-0.42%) |
Jun 25, 2018 | 153.19 | 154.58 | 152.41 | 153.48 | 3,234,476 | +0.17(+0.11%) |
Jun 22, 2018 | 154.27 | 154.27 | 153.04 | 153.31 | 13,469,506 | -0.69(-0.45%) |
Jun 21, 2018 | 154.44 | 154.44 | 152.70 | 154.00 | 2,664,351 | -0.43(-0.28%) |
Jun 20, 2018 | 154.22 | 155.26 | 152.97 | 154.44 | 2,907,568 | +0.27(+0.17%) |
Jun 19, 2018 | 151.39 | 154.29 | 151.39 | 154.17 | 3,065,716 | +1.85(+1.22%) |
Jun 18, 2018 | 152.46 | 152.77 | 151.01 | 152.31 | 2,863,045 | -0.88(-0.57%) |
Jun 15, 2018 | 153.84 | 153.84 | 153.19 | 7,819,255 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.43 | 154.07 | 151.28 | 153.84 | 2,765,169 | +1.75(+1.15%) |
Jun 13, 2018 | 153.48 | 154.49 | 151.90 | 152.09 | 2,709,972 | -1.15(-0.75%) |
Jun 12, 2018 | 152.58 | 153.28 | 151.87 | 153.24 | 2,470,122 | +0.38(+0.25%) |
Jun 11, 2018 | 152.47 | 153.04 | 151.47 | 152.86 | 2,909,770 | +0.26(+0.17%) |
Jun 08, 2018 | 152.27 | 153.72 | 152.03 | 152.60 | 3,460,008 | +0.83(+0.55%) |
Jun 07, 2018 | 151.92 | 152.40 | 151.12 | 151.78 | 3,296,256 | -0.21(-0.14%) |
Jun 06, 2018 | 152.48 | 151.98 | 2,672,952 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.36 | 152.94 | 148.87 | 150.48 | 4,807,532 | -3.07(-2.00%) |
Jun 04, 2018 | 151.68 | 153.98 | 151.39 | 153.55 | 2,775,920 | +1.55(+1.02%) |
Jun 01, 2018 | 149.67 | 152.99 | 149.34 | 152.00 | 3,493,601 | +3.27(+2.20%) |
May 31, 2018 | 149.30 | 149.83 | 147.70 | 148.73 | 6,336,935 | -0.51(-0.34%) |
May 30, 2018 | 147.63 | 150.52 | 147.40 | 149.24 | 4,129,336 | +2.32(+1.58%) |
May 29, 2018 | 146.55 | 147.70 | 145.54 | 146.93 | 2,876,732 | -0.66(-0.45%) |
May 25, 2018 | 147.59 | 147.59 | 147.59 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.04 | 149.26 | 146.55 | 147.35 | 2,881,707 | -1.64(-1.10%) |
May 23, 2018 | 146.66 | 149.04 | 146.28 | 149.00 | 2,707,593 | +1.31(+0.89%) |
May 22, 2018 | 146.32 | 148.69 | 146.16 | 147.69 | 3,312,282 | +1.56(+1.07%) |
May 21, 2018 | 146.66 | 147.34 | 145.65 | 146.12 | 3,088,356 | +0.14(+0.10%) |
May 18, 2018 | 146.16 | 146.84 | 144.65 | 145.98 | 4,078,565 | +1.37(+0.94%) |
May 17, 2018 | 143.50 | 145.26 | 142.86 | 144.62 | 2,736,846 | +0.70(+0.49%) |
May 16, 2018 | 141.88 | 144.56 | 141.28 | 143.91 | 3,012,183 | +2.30(+1.63%) |
May 15, 2018 | 143.64 | 144.05 | 140.59 | 141.61 | 5,466,438 | -2.97(-2.06%) |
May 14, 2018 | 143.06 | 146.09 | 142.18 | 144.58 | 4,102,118 | +1.70(+1.19%) |
May 11, 2018 | 140.00 | 143.26 | 139.71 | 142.88 | 4,552,283 | +2.56(+1.83%) |
May 10, 2018 | 139.90 | 140.91 | 139.16 | 140.32 | 3,586,700 | +0.93(+0.67%) |
May 09, 2018 | 138.62 | 140.12 | 137.29 | 139.39 | 3,482,364 | +0.94(+0.68%) |
May 08, 2018 | 138.71 | 140.10 | 137.63 | 138.44 | 4,792,287 | +0.35(+0.26%) |
May 07, 2018 | 138.52 | 139.63 | 137.63 | 138.09 | 3,865,323 | +0.07(+0.05%) |
May 04, 2018 | 136.37 | 139.28 | 135.76 | 138.03 | 4,174,354 | +1.31(+0.96%) |
May 03, 2018 | 139.09 | 139.97 | 136.44 | 136.72 | 5,054,104 | -2.50(-1.79%) |
May 02, 2018 | 139.11 | 140.56 | 138.29 | 139.22 | 4,972,372 | +0.12(+0.09%) |
May 01, 2018 | 141.45 | 142.97 | 138.03 | 139.09 | 5,840,887 | -4.27(-2.98%) |
Apr 30, 2018 | 146.19 | 146.87 | 143.26 | 143.37 | 4,391,841 | -2.45(-1.68%) |
Apr 27, 2018 | 143.73 | 146.19 | 143.68 | 145.82 | 2,951,043 | +1.72(+1.19%) |
Apr 26, 2018 | 144.14 | 145.18 | 141.16 | 144.10 | 4,481,064 | +0.44(+0.31%) |
Apr 25, 2018 | 142.69 | 144.16 | 139.97 | 143.66 | 5,712,317 | +2.38(+1.68%) |
Apr 24, 2018 | 144.25 | 144.42 | 140.12 | 141.28 | 5,341,777 | -2.23(-1.56%) |
Apr 23, 2018 | 141.02 | 145.41 | 140.71 | 143.51 | 4,342,605 | +2.55(+1.81%) |
Apr 20, 2018 | 142.23 | 142.54 | 140.16 | 140.97 | 3,600,596 | -1.13(-0.79%) |
Apr 19, 2018 | 143.36 | 144.12 | 141.16 | 142.09 | 2,761,809 | -1.79(-1.24%) |
Apr 18, 2018 | 143.47 | 144.75 | 143.33 | 143.88 | 2,684,239 | +0.19(+0.13%) |
Apr 17, 2018 | 142.15 | 144.31 | 140.98 | 143.70 | 3,996,491 | +2.88(+2.04%) |
Apr 16, 2018 | 141.95 | 142.26 | 140.56 | 140.82 | 3,232,827 | -0.08(-0.06%) |
Apr 13, 2018 | 141.42 | 141.68 | 140.34 | 140.90 | 3,232,847 | +0.38(+0.27%) |
Apr 12, 2018 | 141.89 | 143.06 | 140.47 | 140.52 | 4,224,705 | -1.14(-0.81%) |
Apr 11, 2018 | 141.16 | 143.03 | 141.00 | 141.67 | 3,134,641 | -0.59(-0.42%) |
Apr 10, 2018 | 140.42 | 142.87 | 139.78 | 142.26 | 3,539,052 | +2.88(+2.07%) |
Apr 09, 2018 | 139.03 | 142.11 | 138.03 | 139.37 | 4,693,195 | +1.22(+0.88%) |
Apr 06, 2018 | 140.39 | 141.10 | 136.56 | 138.16 | 4,561,087 | -3.17(-2.24%) |
Apr 05, 2018 | 142.97 | 143.33 | 140.50 | 141.33 | 3,344,535 | -1.25(-0.88%) |
Apr 04, 2018 | 136.54 | 143.19 | 136.30 | 142.58 | 4,620,615 | +4.36(+3.15%) |
Apr 03, 2018 | 137.20 | 139.04 | 135.64 | 138.22 | 4,106,185 | +1.78(+1.31%) |
Apr 02, 2018 | 139.62 | 140.16 | 134.19 | 136.44 | 5,792,682 | -3.64(-2.60%) |
Mar 29, 2018 | 140.08 | 140.08 | 140.08 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.79 | 141.74 | 138.38 | 140.06 | 5,532,376 | -0.57(-0.40%) |
Mar 27, 2018 | 144.75 | 144.91 | 139.54 | 140.63 | 4,823,204 | -3.32(-2.31%) |
Mar 26, 2018 | 141.97 | 144.51 | 139.78 | 143.95 | 5,132,150 | +4.73(+3.40%) |
Mar 23, 2018 | 145.09 | 147.23 | 139.15 | 139.22 | 5,512,541 | -5.46(-3.78%) |
Mar 22, 2018 | 147.84 | 148.52 | 144.62 | 144.68 | 4,324,091 | -4.53(-3.03%) |
Mar 21, 2018 | 149.08 | 151.22 | 149.05 | 149.21 | 3,080,416 | -0.36(-0.24%) |
Mar 20, 2018 | 150.42 | 151.21 | 148.86 | 149.57 | 3,142,574 | -0.43(-0.28%) |
Mar 19, 2018 | 153.89 | 154.42 | 148.45 | 150.00 | 4,831,992 | -4.68(-3.02%) |
Mar 16, 2018 | 155.91 | 156.32 | 153.84 | 154.67 | 20,541,264 | -1.24(-0.80%) |
Mar 15, 2018 | 156.16 | 156.84 | 154.40 | 155.91 | 4,041,144 | -0.67(-0.43%) |
Mar 14, 2018 | 157.09 | 158.27 | 155.96 | 156.59 | 4,397,409 | +0.67(+0.43%) |
Mar 13, 2018 | 155.79 | 156.80 | 155.00 | 155.91 | 5,735,608 | +0.37(+0.24%) |
Mar 12, 2018 | 155.71 | 156.44 | 154.74 | 155.54 | 8,485,552 | -1.48(-0.94%) |
Mar 09, 2018 | 154.48 | 157.25 | 153.10 | 157.02 | 6,905,492 | +3.24(+2.11%) |
Mar 08, 2018 | 154.39 | 154.81 | 152.43 | 153.79 | 11,106,245 | -0.30(-0.20%) |
Mar 07, 2018 | 153.17 | 154.09 | 8,531,175 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.64 | 157.47 | 153.60 | 156.41 | 22,449,450 | +0.18(+0.12%) |
Mar 05, 2018 | 152.05 | 156.69 | 152.01 | 156.23 | 18,483,400 | +4.15(+2.73%) |
Mar 02, 2018 | 148.77 | 152.67 | 148.77 | 152.08 | 23,263,806 | +1.47(+0.98%) |