Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 181.98 | 183.15 | 181.19 | 182.71 | 396,500 | +2.42(+1.34%) |
Mar 28, 2019 | 179.02 | 180.61 | 178.26 | 180.29 | 426,248 | +1.74(+0.97%) |
Mar 27, 2019 | 180.19 | 181.07 | 176.79 | 178.55 | 334,555 | -1.14(-0.63%) |
Mar 26, 2019 | 179.18 | 180.38 | 177.87 | 179.69 | 320,709 | +2.25(+1.27%) |
Mar 25, 2019 | 176.46 | 177.75 | 175.55 | 177.44 | 476,296 | +0.26(+0.15%) |
Mar 22, 2019 | 182.03 | 182.45 | 177.10 | 177.18 | 508,300 | -5.15(-2.82%) |
Mar 21, 2019 | 179.73 | 182.50 | 179.32 | 182.33 | 620,557 | +2.10(+1.17%) |
Mar 20, 2019 | 181.36 | 181.65 | 179.29 | 180.23 | 343,135 | -0.89(-0.49%) |
Mar 19, 2019 | 181.38 | 182.06 | 180.07 | 181.12 | 378,261 | +0.22(+0.12%) |
Mar 18, 2019 | 180.81 | 181.40 | 179.35 | 180.90 | 323,291 | +0.52(+0.29%) |
Mar 15, 2019 | 180.28 | 181.59 | 179.29 | 180.38 | 757,600 | -0.24(-0.13%) |
Mar 14, 2019 | 180.51 | 181.19 | 179.77 | 180.62 | 512,048 | -0.19(-0.11%) |
Mar 13, 2019 | 182.00 | 184.11 | 180.65 | 180.81 | 534,617 | -0.15(-0.08%) |
Mar 12, 2019 | 179.05 | 181.97 | 178.15 | 180.96 | 491,248 | +2.23(+1.25%) |
Mar 11, 2019 | 177.87 | 180.16 | 177.87 | 178.73 | 473,973 | +1.30(+0.73%) |
Mar 08, 2019 | 177.02 | 178.40 | 174.55 | 177.43 | 635,600 | -1.36(-0.76%) |
Mar 07, 2019 | 177.87 | 180.02 | 177.43 | 178.79 | 446,777 | +0.11(+0.06%) |
Mar 06, 2019 | 178.52 | 179.79 | 177.20 | 178.68 | 420,941 | -0.07(-0.04%) |
Mar 05, 2019 | 179.74 | 182.04 | 178.73 | 178.75 | 567,199 | -1.38(-0.77%) |
Mar 04, 2019 | 182.38 | 183.79 | 177.55 | 180.13 | 666,195 | -2.10(-1.15%) |
Mar 01, 2019 | 179.65 | 182.85 | 178.34 | 182.23 | 676,900 | +4.97(+2.80%) |
Feb 28, 2019 | 186.00 | 186.15 | 176.92 | 177.26 | 973,476 | +0.43(+0.24%) |
Feb 27, 2019 | 173.94 | 176.95 | 173.27 | 176.83 | 553,239 | +2.00(+1.14%) |
Feb 26, 2019 | 174.66 | 176.30 | 173.19 | 174.83 | 327,558 | -0.18(-0.10%) |
Feb 25, 2019 | 177.39 | 177.39 | 174.92 | 175.01 | 482,991 | -0.47(-0.27%) |
Feb 22, 2019 | 175.30 | 177.16 | 174.75 | 175.48 | 329,800 | +0.99(+0.57%) |
Feb 21, 2019 | 174.55 | 175.59 | 172.96 | 174.49 | 242,678 | -0.17(-0.10%) |
Feb 20, 2019 | 174.50 | 175.87 | 173.50 | 174.66 | 226,173 | +0.20(+0.11%) |
Feb 19, 2019 | 174.24 | 175.92 | 173.31 | 174.46 | 323,717 | -0.03(-0.02%) |
Feb 15, 2019 | 174.45 | 174.56 | 173.01 | 174.49 | 338,300 | +1.29(+0.74%) |
Feb 14, 2019 | 172.20 | 174.22 | 171.37 | 173.20 | 296,499 | +0.09(+0.05%) |
Feb 13, 2019 | 175.61 | 175.98 | 173.00 | 173.11 | 404,914 | -1.90(-1.09%) |
Feb 12, 2019 | 172.94 | 175.62 | 171.66 | 175.01 | 411,038 | +3.78(+2.21%) |
Feb 11, 2019 | 172.49 | 173.11 | 170.99 | 171.23 | 357,534 | -0.50(-0.29%) |
Feb 08, 2019 | 168.46 | 171.74 | 167.28 | 171.73 | 257,300 | +2.18(+1.29%) |
Feb 07, 2019 | 169.17 | 170.72 | 168.81 | 169.55 | 353,301 | -1.23(-0.72%) |
Feb 06, 2019 | 169.69 | 171.31 | 166.01 | 170.78 | 409,985 | +0.56(+0.33%) |
Feb 05, 2019 | 169.50 | 170.61 | 168.88 | 170.22 | 212,606 | +1.17(+0.69%) |
Feb 04, 2019 | 167.54 | 169.58 | 166.57 | 169.05 | 327,474 | +1.50(+0.90%) |
Feb 01, 2019 | 164.44 | 168.06 | 161.24 | 167.55 | 505,600 | +3.20(+1.95%) |
Jan 31, 2019 | 162.67 | 165.04 | 161.31 | 164.35 | 567,362 | +1.36(+0.83%) |
Jan 30, 2019 | 160.25 | 163.48 | 159.04 | 162.99 | 321,746 | +4.13(+2.60%) |
Jan 29, 2019 | 159.96 | 160.82 | 158.27 | 158.86 | 229,351 | -1.84(-1.14%) |
Jan 28, 2019 | 160.25 | 161.26 | 158.87 | 160.70 | 219,468 | -0.95(-0.59%) |
Jan 25, 2019 | 160.25 | 162.00 | 159.87 | 161.65 | 340,000 | +3.55(+2.25%) |
Jan 24, 2019 | 158.59 | 159.24 | 157.01 | 158.10 | 445,844 | -0.53(-0.33%) |
Jan 23, 2019 | 161.57 | 162.91 | 157.65 | 158.63 | 348,967 | -2.40(-1.49%) |
Jan 22, 2019 | 161.13 | 163.17 | 157.41 | 161.03 | 479,728 | -0.68(-0.42%) |
Jan 18, 2019 | 159.55 | 162.24 | 158.60 | 161.71 | 511,200 | +3.40(+2.15%) |
Jan 17, 2019 | 156.24 | 158.63 | 155.53 | 158.31 | 381,685 | +1.18(+0.75%) |
Jan 16, 2019 | 156.27 | 157.41 | 155.51 | 157.13 | 380,496 | +0.97(+0.62%) |
Jan 15, 2019 | 153.86 | 156.46 | 153.67 | 156.16 | 441,469 | +2.56(+1.67%) |
Jan 14, 2019 | 153.34 | 154.07 | 151.63 | 153.60 | 380,812 | -1.15(-0.74%) |
Jan 11, 2019 | 151.82 | 154.83 | 151.01 | 154.75 | 594,300 | +2.15(+1.41%) |
Jan 10, 2019 | 151.01 | 152.92 | 150.55 | 152.60 | 439,598 | +1.96(+1.30%) |
Jan 09, 2019 | 148.76 | 151.92 | 148.26 | 150.64 | 379,053 | +2.59(+1.75%) |
Jan 08, 2019 | 148.53 | 150.71 | 146.58 | 148.05 | 533,635 | +0.73(+0.50%) |
Jan 07, 2019 | 144.00 | 148.59 | 143.35 | 147.32 | 485,591 | +3.66(+2.55%) |
Jan 04, 2019 | 139.49 | 144.70 | 138.46 | 143.66 | 632,400 | +6.02(+4.37%) |
Jan 03, 2019 | 141.16 | 142.38 | 137.44 | 137.64 | 724,038 | -5.37(-3.75%) |
Jan 02, 2019 | 140.19 | 143.68 | 137.14 | 143.01 | 710,986 | +0.07(+0.05%) |
Dec 31, 2018 | 143.92 | 144.87 | 142.17 | 142.94 | 959,800 | -0.05(-0.03%) |
Dec 28, 2018 | 145.00 | 145.46 | 140.79 | 142.99 | 471,700 | -1.17(-0.81%) |
Dec 27, 2018 | 140.76 | 144.16 | 138.76 | 144.16 | 539,910 | +1.31(+0.92%) |
Dec 26, 2018 | 137.92 | 142.93 | 137.51 | 142.85 | 655,389 | +6.04(+4.41%) |
Dec 24, 2018 | 139.61 | 141.12 | 136.80 | 136.81 | 333,800 | -3.38(-2.41%) |
Dec 21, 2018 | 143.94 | 145.63 | 139.99 | 140.19 | 933,400 | -3.61(-2.51%) |
Dec 20, 2018 | 144.68 | 147.40 | 140.96 | 143.80 | 634,269 | -2.42(-1.66%) |
Dec 19, 2018 | 149.62 | 152.51 | 144.77 | 146.22 | 655,972 | -3.87(-2.58%) |
Dec 18, 2018 | 148.92 | 150.68 | 147.95 | 150.09 | 718,722 | +3.67(+2.51%) |
Dec 17, 2018 | 148.71 | 149.91 | 145.30 | 146.42 | 606,761 | -3.29(-2.20%) |
Dec 14, 2018 | 153.00 | 154.24 | 149.55 | 149.71 | 458,400 | -4.95(-3.20%) |
Dec 13, 2018 | 157.72 | 158.35 | 153.50 | 154.66 | 582,419 | -2.30(-1.47%) |
Dec 12, 2018 | 157.12 | 159.33 | 155.06 | 156.96 | 485,515 | +3.17(+2.06%) |
Dec 11, 2018 | 157.44 | 161.40 | 152.83 | 153.79 | 487,501 | -0.59(-0.38%) |
Dec 10, 2018 | 152.35 | 155.46 | 151.72 | 154.38 | 439,493 | +2.01(+1.32%) |
Dec 07, 2018 | 157.54 | 161.87 | 151.17 | 152.37 | 622,600 | -5.82(-3.68%) |
Dec 06, 2018 | 154.08 | 158.24 | 152.07 | 158.19 | 792,855 | +1.55(+0.99%) |
Dec 04, 2018 | 161.81 | 163.19 | 156.02 | 156.64 | 731,600 | -6.78(-4.15%) |
Dec 03, 2018 | 166.17 | 169.82 | 162.23 | 163.42 | 816,189 | +1.40(+0.86%) |
Nov 30, 2018 | 159.30 | 162.02 | 158.13 | 162.02 | 2,111,400 | +2.62(+1.64%) |
Nov 29, 2018 | 159.53 | 160.58 | 157.40 | 159.40 | 667,621 | -1.09(-0.68%) |
Nov 28, 2018 | 153.77 | 160.49 | 152.63 | 160.49 | 706,792 | +8.74(+5.76%) |
Nov 27, 2018 | 153.33 | 153.62 | 150.91 | 151.75 | 609,112 | -2.46(-1.60%) |
Nov 26, 2018 | 152.89 | 154.34 | 150.79 | 154.21 | 656,191 | +3.77(+2.51%) |
Nov 23, 2018 | 150.34 | 151.70 | 149.19 | 150.44 | 305,000 | -1.57(-1.03%) |
Nov 21, 2018 | 152.01 | 152.01 | 152.01 | 0 | +2.56(+1.71%) | |
Nov 20, 2018 | 147.36 | 152.09 | 145.58 | 149.45 | 808,668 | -0.26(-0.17%) |
Nov 19, 2018 | 158.13 | 158.70 | 148.38 | 149.71 | 731,922 | -8.54(-5.40%) |
Nov 16, 2018 | 158.09 | 159.48 | 154.08 | 158.25 | 488,600 | -1.99(-1.24%) |
Nov 15, 2018 | 155.28 | 160.59 | 153.93 | 160.24 | 626,140 | +4.49(+2.88%) |
Nov 14, 2018 | 160.43 | 162.24 | 155.32 | 155.75 | 548,025 | -3.52(-2.21%) |
Nov 13, 2018 | 160.12 | 161.85 | 157.65 | 159.27 | 433,919 | +0.18(+0.11%) |
Nov 12, 2018 | 165.24 | 166.44 | 158.88 | 159.09 | 674,016 | -6.77(-4.08%) |
Nov 09, 2018 | 168.75 | 169.67 | 163.49 | 165.86 | 803,800 | -3.82(-2.25%) |
Nov 08, 2018 | 165.39 | 170.73 | 165.39 | 169.68 | 1,321,111 | +9.88(+6.18%) |
Nov 07, 2018 | 154.14 | 160.51 | 154.14 | 159.80 | 814,520 | +6.89(+4.51%) |
Nov 06, 2018 | 152.90 | 154.30 | 151.32 | 152.91 | 686,367 | -0.30(-0.20%) |
Nov 05, 2018 | 156.44 | 156.55 | 151.91 | 153.21 | 701,863 | -2.07(-1.33%) |
Nov 02, 2018 | 160.54 | 160.54 | 154.41 | 155.28 | 867,500 | +2.14(+1.40%) |
Nov 01, 2018 | 150.01 | 153.41 | 149.12 | 153.14 | 819,481 | +3.59(+2.40%) |
Oct 31, 2018 | 148.19 | 152.19 | 148.10 | 149.55 | 749,474 | +3.35(+2.29%) |
Oct 30, 2018 | 144.02 | 147.17 | 143.52 | 146.20 | 602,669 | +2.39(+1.66%) |
Oct 29, 2018 | 147.67 | 149.34 | 141.24 | 143.81 | 909,562 | +0.30(+0.21%) |
Oct 26, 2018 | 143.64 | 146.00 | 140.78 | 143.51 | 672,400 | -3.32(-2.26%) |
Oct 25, 2018 | 145.58 | 147.93 | 144.13 | 146.83 | 643,022 | +2.83(+1.97%) |
Oct 24, 2018 | 150.65 | 151.83 | 143.69 | 144.00 | 795,025 | -6.73(-4.46%) |
Oct 23, 2018 | 149.16 | 152.17 | 147.71 | 150.73 | 1,525,684 | -2.16(-1.41%) |
Oct 22, 2018 | 151.31 | 155.10 | 150.02 | 152.89 | 928,634 | +2.31(+1.53%) |
Oct 19, 2018 | 154.63 | 155.96 | 150.55 | 150.58 | 807,800 | -3.23(-2.10%) |
Oct 18, 2018 | 156.80 | 159.10 | 153.68 | 153.81 | 884,112 | -5.04(-3.17%) |
Oct 17, 2018 | 158.89 | 159.66 | 157.62 | 158.85 | 596,890 | -0.15(-0.09%) |
Oct 16, 2018 | 158.38 | 161.12 | 158.21 | 159.00 | 1,105,625 | +2.49(+1.59%) |
Oct 15, 2018 | 158.42 | 159.22 | 156.28 | 156.51 | 688,076 | -2.39(-1.50%) |
Oct 12, 2018 | 157.15 | 159.33 | 155.48 | 158.90 | 1,153,700 | +5.39(+3.51%) |
Oct 11, 2018 | 154.54 | 158.49 | 153.11 | 153.51 | 980,003 | -2.20(-1.41%) |
Oct 10, 2018 | 165.51 | 165.51 | 155.56 | 155.71 | 882,945 | -10.13(-6.11%) |
Oct 09, 2018 | 167.49 | 170.45 | 164.65 | 165.84 | 771,843 | -2.43(-1.44%) |
Oct 08, 2018 | 173.32 | 173.98 | 166.26 | 168.27 | 428,350 | -5.48(-3.15%) |
Oct 05, 2018 | 175.39 | 176.68 | 172.00 | 173.75 | 476,600 | -1.63(-0.93%) |
Oct 04, 2018 | 181.60 | 181.92 | 174.13 | 175.38 | 459,716 | -6.84(-3.75%) |
Oct 03, 2018 | 182.91 | 183.72 | 181.83 | 182.22 | 318,770 | +0.01(+0.01%) |
Oct 02, 2018 | 185.81 | 185.95 | 181.82 | 182.21 | 324,846 | -3.79(-2.04%) |
Oct 01, 2018 | 187.02 | 189.65 | 185.41 | 186.00 | 326,159 | -0.68(-0.36%) |
Sep 28, 2018 | 185.92 | 187.52 | 180.99 | 186.68 | 412,200 | +0.28(+0.15%) |
Sep 27, 2018 | 185.50 | 187.24 | 185.50 | 186.40 | 443,433 | +1.42(+0.77%) |
Sep 26, 2018 | 185.54 | 186.59 | 184.28 | 184.98 | 434,559 | -0.01(-0.01%) |
Sep 25, 2018 | 183.44 | 185.43 | 183.44 | 184.99 | 379,477 | +1.62(+0.88%) |
Sep 24, 2018 | 181.84 | 183.49 | 180.42 | 183.37 | 346,228 | +0.89(+0.49%) |
Sep 21, 2018 | 184.42 | 186.51 | 182.25 | 182.48 | 1,009,400 | -1.27(-0.69%) |
Sep 20, 2018 | 184.60 | 184.80 | 183.07 | 183.75 | 618,200 | -0.52(-0.28%) |
Sep 19, 2018 | 184.74 | 185.96 | 182.72 | 184.27 | 353,039 | -0.56(-0.30%) |
Sep 18, 2018 | 184.65 | 186.87 | 183.99 | 184.83 | 616,283 | +0.98(+0.53%) |
Sep 17, 2018 | 189.62 | 189.62 | 183.74 | 183.85 | 344,047 | -5.66(-2.99%) |
Sep 14, 2018 | 189.09 | 190.45 | 187.70 | 189.51 | 350,500 | +1.01(+0.54%) |
Sep 13, 2018 | 187.99 | 189.66 | 187.59 | 188.50 | 244,889 | +1.00(+0.53%) |
Sep 12, 2018 | 186.20 | 187.90 | 184.29 | 187.50 | 281,968 | +0.71(+0.38%) |
Sep 11, 2018 | 185.81 | 187.38 | 184.87 | 186.79 | 319,919 | +1.22(+0.66%) |
Sep 10, 2018 | 186.38 | 186.50 | 185.15 | 185.57 | 350,270 | +0.12(+0.06%) |
Sep 07, 2018 | 184.17 | 186.84 | 182.73 | 185.45 | 356,100 | +0.28(+0.15%) |
Sep 06, 2018 | 184.38 | 186.34 | 182.78 | 185.17 | 377,156 | +0.86(+0.47%) |
Sep 05, 2018 | 186.78 | 187.45 | 183.10 | 184.31 | 552,158 | -3.01(-1.61%) |
Sep 04, 2018 | 185.66 | 187.91 | 184.52 | 187.32 | 475,944 | +1.34(+0.72%) |
Aug 31, 2018 | 185.98 | 185.98 | 185.98 | 0 | +0.61(+0.33%) | |
Aug 30, 2018 | 184.32 | 185.86 | 184.32 | 185.37 | 322,934 | -0.25(-0.13%) |
Aug 29, 2018 | 184.03 | 186.06 | 183.63 | 185.62 | 424,426 | +1.52(+0.83%) |
Aug 28, 2018 | 180.00 | 184.85 | 179.94 | 184.10 | 540,279 | +3.83(+2.12%) |
Aug 27, 2018 | 179.11 | 182.78 | 178.08 | 180.27 | 719,998 | +2.17(+1.22%) |
Aug 24, 2018 | 176.68 | 178.42 | 176.06 | 178.10 | 231,200 | +2.42(+1.38%) |
Aug 23, 2018 | 175.15 | 177.49 | 175.15 | 175.68 | 333,274 | +0.60(+0.34%) |
Aug 22, 2018 | 173.76 | 175.73 | 172.75 | 175.08 | 309,801 | +1.13(+0.65%) |
Aug 21, 2018 | 172.54 | 174.87 | 172.49 | 173.95 | 390,128 | +1.42(+0.82%) |
Aug 20, 2018 | 172.95 | 173.73 | 171.57 | 172.53 | 404,453 | +0.28(+0.16%) |
Aug 17, 2018 | 171.99 | 172.54 | 170.35 | 172.25 | 298,600 | +0.14(+0.08%) |
Aug 16, 2018 | 172.44 | 173.48 | 171.73 | 172.11 | 361,535 | +0.72(+0.42%) |
Aug 15, 2018 | 172.24 | 173.25 | 169.72 | 171.39 | 402,783 | -2.13(-1.23%) |
Aug 14, 2018 | 172.05 | 173.76 | 171.20 | 173.52 | 304,552 | +2.49(+1.46%) |
Aug 13, 2018 | 171.82 | 172.82 | 170.13 | 171.03 | 337,207 | -0.50(-0.29%) |
Aug 10, 2018 | 171.16 | 171.95 | 170.06 | 171.53 | 393,800 | -0.48(-0.28%) |
Aug 09, 2018 | 173.30 | 174.32 | 171.69 | 172.01 | 348,649 | -0.86(-0.50%) |
Aug 08, 2018 | 173.38 | 174.74 | 170.96 | 172.87 | 578,739 | +0.09(+0.05%) |
Aug 07, 2018 | 174.80 | 176.84 | 170.00 | 172.78 | 577,785 | -2.88(-1.64%) |
Aug 06, 2018 | 172.72 | 175.92 | 170.00 | 175.66 | 574,448 | +2.39(+1.38%) |
Aug 03, 2018 | 173.03 | 173.51 | 170.41 | 173.27 | 401,300 | +0.12(+0.07%) |
Aug 02, 2018 | 170.35 | 173.20 | 170.19 | 173.15 | 470,816 | +2.80(+1.64%) |
Aug 01, 2018 | 168.50 | 171.09 | 168.50 | 170.35 | 511,825 | +1.47(+0.87%) |
Jul 31, 2018 | 169.74 | 170.41 | 167.50 | 168.88 | 629,050 | +0.38(+0.23%) |
Jul 30, 2018 | 174.11 | 174.33 | 168.14 | 168.50 | 366,090 | -5.66(-3.25%) |
Jul 27, 2018 | 179.09 | 179.09 | 173.46 | 174.16 | 480,300 | -2.83(-1.60%) |
Jul 26, 2018 | 176.45 | 178.03 | 176.04 | 176.99 | 387,970 | -0.52(-0.29%) |
Jul 25, 2018 | 175.91 | 177.74 | 175.58 | 177.51 | 485,916 | +2.25(+1.28%) |
Jul 24, 2018 | 179.29 | 177.63 | 175.26 | 668,331 | -2.37(-1.33%) | |
Jul 23, 2018 | 179.12 | 179.42 | 176.98 | 177.63 | 957,746 | -1.29(-0.72%) |
Jul 20, 2018 | 180.24 | 180.98 | 178.74 | 178.92 | 368,520 | -1.43(-0.79%) |
Jul 19, 2018 | 180.34 | 182.00 | 179.81 | 180.35 | 259,459 | -0.53(-0.29%) |
Jul 18, 2018 | 180.92 | 181.49 | 179.77 | 180.88 | 323,152 | +0.24(+0.13%) |
Jul 17, 2018 | 178.53 | 181.10 | 177.86 | 180.64 | 296,184 | +1.85(+1.03%) |
Jul 16, 2018 | 180.37 | 180.72 | 178.28 | 178.79 | 310,942 | -0.93(-0.52%) |
Jul 13, 2018 | 180.76 | 179.21 | 179.72 | 451,938 | -0.43(-0.24%) | |
Jul 12, 2018 | 177.88 | 181.04 | 177.30 | 180.15 | 614,452 | +3.46(+1.96%) |
Jul 11, 2018 | 175.45 | 177.58 | 175.04 | 176.69 | 530,211 | +0.23(+0.13%) |
Jul 10, 2018 | 176.52 | 178.34 | 176.17 | 176.46 | 439,902 | -0.69(-0.39%) |
Jul 09, 2018 | 178.41 | 179.90 | 176.80 | 177.15 | 621,475 | -0.56(-0.32%) |
Jul 06, 2018 | 175.16 | 178.06 | 175.16 | 177.71 | 371,609 | +2.33(+1.33%) |
Jul 05, 2018 | 174.43 | 175.46 | 172.74 | 175.38 | 423,411 | +2.04(+1.18%) |
Jul 03, 2018 | 173.34 | 173.34 | 173.34 | 0 | -2.66(-1.51%) | |
Jul 02, 2018 | 173.42 | 176.71 | 172.39 | 176.00 | 346,643 | +1.82(+1.04%) |
Jun 29, 2018 | 175.34 | 173.18 | 174.18 | 700,676 | +1.25(+0.72%) | |
Jun 28, 2018 | 171.54 | 174.29 | 171.23 | 172.93 | 571,761 | +1.24(+0.72%) |
Jun 27, 2018 | 177.84 | 179.72 | 171.59 | 171.69 | 510,128 | -5.58(-3.15%) |
Jun 26, 2018 | 177.50 | 178.84 | 176.49 | 177.27 | 398,748 | +0.12(+0.07%) |
Jun 25, 2018 | 179.05 | 179.05 | 175.22 | 177.15 | 775,861 | -2.17(-1.21%) |
Jun 22, 2018 | 182.40 | 182.40 | 178.38 | 179.32 | 975,107 | -2.58(-1.42%) |
Jun 21, 2018 | 183.68 | 184.94 | 180.83 | 181.90 | 485,457 | -0.83(-0.45%) |
Jun 20, 2018 | 179.78 | 183.48 | 179.00 | 182.73 | 668,547 | +5.97(+3.38%) |
Jun 19, 2018 | 176.53 | 177.69 | 175.38 | 176.76 | 584,334 | -1.16(-0.65%) |
Jun 18, 2018 | 176.92 | 178.28 | 175.57 | 177.92 | 342,602 | +0.14(+0.08%) |
Jun 15, 2018 | 178.34 | 176.92 | 177.78 | 760,856 | +0.86(+0.49%) | |
Jun 14, 2018 | 176.67 | 178.15 | 175.04 | 176.92 | 415,207 | +1.13(+0.64%) |
Jun 13, 2018 | 175.78 | 178.06 | 175.41 | 175.79 | 472,061 | -0.17(-0.10%) |
Jun 12, 2018 | 173.37 | 176.12 | 172.84 | 175.96 | 396,177 | +2.97(+1.72%) |
Jun 11, 2018 | 172.54 | 173.35 | 170.01 | 172.99 | 316,976 | +0.76(+0.44%) |
Jun 08, 2018 | 170.64 | 172.59 | 169.76 | 172.23 | 467,061 | +1.36(+0.80%) |
Jun 07, 2018 | 171.99 | 171.99 | 168.66 | 170.87 | 796,765 | -0.67(-0.39%) |
Jun 06, 2018 | 171.54 | 485,663 | +1.52(+0.89%) | |||
Jun 05, 2018 | 159.77 | 170.71 | 159.77 | 170.02 | 470,934 | +1.93(+1.15%) |
Jun 04, 2018 | 165.81 | 168.20 | 165.56 | 168.09 | 296,519 | +2.29(+1.38%) |
Jun 01, 2018 | 163.81 | 166.19 | 163.00 | 165.80 | 474,782 | +3.00(+1.84%) |
May 31, 2018 | 162.99 | 163.98 | 161.79 | 162.80 | 957,680 | -0.09(-0.06%) |
May 30, 2018 | 158.87 | 164.45 | 158.87 | 162.89 | 412,049 | +1.30(+0.80%) |
May 29, 2018 | 161.20 | 162.86 | 160.49 | 161.59 | 370,737 | -0.73(-0.45%) |
May 25, 2018 | 162.32 | 162.32 | 162.32 | 0 | -0.90(-0.55%) | |
May 24, 2018 | 164.01 | 164.61 | 161.85 | 163.22 | 546,888 | -0.94(-0.57%) |
May 23, 2018 | 162.32 | 164.17 | 161.10 | 164.16 | 406,793 | +0.71(+0.43%) |
May 22, 2018 | 164.58 | 164.93 | 163.23 | 163.45 | 363,783 | -1.07(-0.65%) |
May 21, 2018 | 165.81 | 166.76 | 163.41 | 164.52 | 258,981 | -0.41(-0.25%) |
May 18, 2018 | 164.32 | 165.95 | 163.25 | 164.93 | 345,712 | +0.35(+0.21%) |
May 17, 2018 | 165.48 | 165.99 | 163.54 | 164.58 | 310,757 | -0.70(-0.42%) |
May 16, 2018 | 165.27 | 166.23 | 164.06 | 165.28 | 431,341 | -0.20(-0.12%) |
May 15, 2018 | 165.90 | 165.90 | 163.78 | 165.48 | 529,753 | -1.49(-0.89%) |
May 14, 2018 | 172.30 | 172.63 | 166.57 | 166.97 | 322,017 | -5.16(-3.00%) |
May 11, 2018 | 172.56 | 173.20 | 171.00 | 172.13 | 553,271 | -0.18(-0.10%) |
May 10, 2018 | 171.97 | 173.11 | 171.17 | 172.31 | 426,931 | +0.81(+0.47%) |
May 09, 2018 | 168.33 | 171.95 | 167.44 | 171.50 | 485,032 | +4.02(+2.40%) |
May 08, 2018 | 163.24 | 167.68 | 163.24 | 167.48 | 523,341 | +1.75(+1.06%) |
May 07, 2018 | 164.84 | 166.70 | 164.20 | 165.73 | 413,497 | +1.58(+0.96%) |
May 04, 2018 | 160.90 | 164.55 | 156.25 | 164.15 | 515,333 | +3.13(+1.94%) |
May 03, 2018 | 160.08 | 163.38 | 156.10 | 161.02 | 688,881 | +0.41(+0.26%) |
May 02, 2018 | 160.34 | 162.82 | 158.63 | 160.61 | 493,414 | -0.50(-0.31%) |
May 01, 2018 | 161.58 | 162.94 | 159.66 | 161.11 | 315,107 | -0.55(-0.34%) |
Apr 30, 2018 | 162.97 | 163.98 | 161.42 | 161.66 | 348,361 | -1.14(-0.70%) |
Apr 27, 2018 | 163.07 | 164.31 | 161.85 | 162.80 | 252,470 | +0.20(+0.12%) |
Apr 26, 2018 | 160.94 | 163.76 | 160.25 | 162.60 | 239,130 | +2.74(+1.71%) |
Apr 25, 2018 | 160.65 | 161.19 | 157.17 | 159.86 | 350,245 | -1.09(-0.68%) |
Apr 24, 2018 | 163.45 | 166.18 | 159.70 | 160.95 | 333,564 | -1.63(-1.00%) |
Apr 23, 2018 | 163.78 | 164.90 | 161.68 | 162.58 | 393,001 | -1.20(-0.73%) |
Apr 20, 2018 | 165.39 | 165.46 | 162.18 | 163.78 | 889,286 | -1.70(-1.03%) |
Apr 19, 2018 | 165.90 | 166.89 | 164.50 | 165.48 | 923,405 | -1.02(-0.61%) |
Apr 18, 2018 | 164.67 | 166.60 | 162.96 | 166.50 | 643,897 | +1.92(+1.17%) |
Apr 17, 2018 | 161.27 | 164.95 | 160.90 | 164.58 | 604,071 | +4.59(+2.87%) |
Apr 16, 2018 | 158.35 | 160.25 | 156.99 | 159.99 | 574,327 | +3.01(+1.92%) |
Apr 13, 2018 | 159.59 | 159.62 | 156.22 | 156.98 | 155,734 | -2.06(-1.30%) |
Apr 12, 2018 | 157.84 | 159.75 | 157.07 | 159.04 | 228,844 | +2.03(+1.29%) |
Apr 11, 2018 | 156.69 | 158.83 | 156.67 | 157.01 | 288,470 | -0.91(-0.58%) |
Apr 10, 2018 | 156.48 | 158.86 | 155.60 | 157.92 | 421,670 | +3.57(+2.31%) |
Apr 09, 2018 | 154.96 | 157.41 | 154.08 | 154.35 | 406,289 | +0.84(+0.55%) |
Apr 06, 2018 | 156.19 | 157.39 | 152.27 | 153.51 | 404,516 | -4.28(-2.71%) |
Apr 05, 2018 | 158.61 | 160.37 | 157.14 | 157.79 | 289,042 | -0.13(-0.08%) |
Apr 04, 2018 | 153.91 | 158.53 | 152.77 | 157.92 | 406,686 | +1.85(+1.19%) |
Apr 03, 2018 | 154.39 | 157.78 | 153.68 | 156.07 | 437,056 | +2.20(+1.43%) |