Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.45 | 162.07 | 159.98 | 161.83 | 195,667 | +2.13(+1.34%) |
Mar 28, 2019 | 159.48 | 159.90 | 158.43 | 159.69 | 107,942 | +0.68(+0.43%) |
Mar 27, 2019 | 159.92 | 160.61 | 156.85 | 159.01 | 214,374 | -1.21(-0.76%) |
Mar 26, 2019 | 163.91 | 163.97 | 159.42 | 160.23 | 85,328 | -2.95(-1.81%) |
Mar 25, 2019 | 164.33 | 164.33 | 160.85 | 163.18 | 72,645 | -1.24(-0.76%) |
Mar 22, 2019 | 167.52 | 167.71 | 164.38 | 164.42 | 57,994 | -3.73(-2.22%) |
Mar 21, 2019 | 165.31 | 168.42 | 165.24 | 168.15 | 52,488 | +2.17(+1.31%) |
Mar 20, 2019 | 169.20 | 169.20 | 165.90 | 165.98 | 36,828 | -3.35(-1.98%) |
Mar 19, 2019 | 168.58 | 170.49 | 168.02 | 169.33 | 71,516 | +1.42(+0.84%) |
Mar 18, 2019 | 166.39 | 168.07 | 166.19 | 167.91 | 502,396 | +1.91(+1.15%) |
Mar 15, 2019 | 167.45 | 167.62 | 165.50 | 166.01 | 77,035 | -1.12(-0.67%) |
Mar 14, 2019 | 167.13 | 168.05 | 166.92 | 167.12 | 67,231 | +0.14(+0.09%) |
Mar 13, 2019 | 164.30 | 167.60 | 164.30 | 166.98 | 85,454 | +3.40(+2.08%) |
Mar 12, 2019 | 162.13 | 163.91 | 162.13 | 163.58 | 64,202 | +1.89(+1.17%) |
Mar 11, 2019 | 160.28 | 161.92 | 159.27 | 161.69 | 70,419 | +1.97(+1.23%) |
Mar 08, 2019 | 158.10 | 159.84 | 157.69 | 159.73 | 165,386 | +0.56(+0.35%) |
Mar 07, 2019 | 160.86 | 161.48 | 158.84 | 159.17 | 45,711 | -1.40(-0.87%) |
Mar 06, 2019 | 165.20 | 165.20 | 160.47 | 160.56 | 254,900 | -4.49(-2.72%) |
Mar 05, 2019 | 165.45 | 166.06 | 163.77 | 165.05 | 170,448 | -0.41(-0.25%) |
Mar 04, 2019 | 171.29 | 171.29 | 164.66 | 165.47 | 156,617 | -5.23(-3.06%) |
Mar 01, 2019 | 169.29 | 170.92 | 169.29 | 170.70 | 69,871 | +2.55(+1.52%) |
Feb 28, 2019 | 169.55 | 170.75 | 167.31 | 168.15 | 150,835 | -1.75(-1.03%) |
Feb 27, 2019 | 173.38 | 173.59 | 169.16 | 169.90 | 162,449 | -4.11(-2.36%) |
Feb 26, 2019 | 175.19 | 175.74 | 173.98 | 174.01 | 50,712 | -1.43(-0.81%) |
Feb 25, 2019 | 177.23 | 177.58 | 175.33 | 175.44 | 177,293 | -1.16(-0.65%) |
Feb 22, 2019 | 175.96 | 176.59 | 175.47 | 176.59 | 23,982 | +0.90(+0.51%) |
Feb 21, 2019 | 177.40 | 177.44 | 175.02 | 175.70 | 45,905 | -1.79(-1.01%) |
Feb 20, 2019 | 177.56 | 178.07 | 176.41 | 177.49 | 65,015 | -0.85(-0.48%) |
Feb 19, 2019 | 178.43 | 178.78 | 177.54 | 178.34 | 378,250 | -0.34(-0.19%) |
Feb 15, 2019 | 176.22 | 178.74 | 176.22 | 178.67 | 31,769 | +3.56(+2.04%) |
Feb 14, 2019 | 173.57 | 175.70 | 172.71 | 175.11 | 29,870 | +0.66(+0.38%) |
Feb 13, 2019 | 173.72 | 175.03 | 173.37 | 174.45 | 66,269 | +1.16(+0.67%) |
Feb 12, 2019 | 171.82 | 173.44 | 171.04 | 173.30 | 49,465 | +2.62(+1.54%) |
Feb 11, 2019 | 171.45 | 171.45 | 170.34 | 170.67 | 40,469 | -0.51(-0.30%) |
Feb 08, 2019 | 173.27 | 173.32 | 169.90 | 171.18 | 55,440 | -2.95(-1.69%) |
Feb 07, 2019 | 173.04 | 174.73 | 172.80 | 174.13 | 46,945 | +0.29(+0.17%) |
Feb 06, 2019 | 173.22 | 173.84 | 172.16 | 173.84 | 66,269 | +0.31(+0.18%) |
Feb 05, 2019 | 174.87 | 175.86 | 173.43 | 173.53 | 43,047 | -0.61(-0.35%) |
Feb 04, 2019 | 173.37 | 174.14 | 172.43 | 174.14 | 59,812 | +0.67(+0.39%) |
Feb 01, 2019 | 173.48 | 173.66 | 171.33 | 173.46 | 85,548 | -0.37(-0.21%) |
Jan 31, 2019 | 172.69 | 174.34 | 172.69 | 173.83 | 73,729 | +0.93(+0.54%) |
Jan 30, 2019 | 171.82 | 173.40 | 171.72 | 172.89 | 63,278 | +2.51(+1.48%) |
Jan 29, 2019 | 170.14 | 170.44 | 168.71 | 170.38 | 48,068 | +0.74(+0.44%) |
Jan 28, 2019 | 169.69 | 171.56 | 168.17 | 169.64 | 55,858 | -1.39(-0.81%) |
Jan 25, 2019 | 170.57 | 171.73 | 170.34 | 171.03 | 54,402 | +1.76(+1.04%) |
Jan 24, 2019 | 169.61 | 170.17 | 168.96 | 169.26 | 38,494 | -0.54(-0.32%) |
Jan 23, 2019 | 169.06 | 170.62 | 167.88 | 169.80 | 59,935 | +1.49(+0.89%) |
Jan 22, 2019 | 168.91 | 169.13 | 167.45 | 168.31 | 55,282 | -1.41(-0.83%) |
Jan 18, 2019 | 169.47 | 169.95 | 168.54 | 169.72 | 64,161 | +1.61(+0.96%) |
Jan 17, 2019 | 167.60 | 168.73 | 167.60 | 168.11 | 61,259 | +0.25(+0.15%) |
Jan 16, 2019 | 166.99 | 168.15 | 166.99 | 167.86 | 78,369 | +1.53(+0.92%) |
Jan 15, 2019 | 162.97 | 166.61 | 162.97 | 166.32 | 50,413 | +3.38(+2.07%) |
Jan 14, 2019 | 163.15 | 164.05 | 162.79 | 162.94 | 64,700 | -0.91(-0.55%) |
Jan 11, 2019 | 161.59 | 163.85 | 161.59 | 163.85 | 45,681 | +1.32(+0.81%) |
Jan 10, 2019 | 161.23 | 162.55 | 160.85 | 162.53 | 65,863 | +0.37(+0.23%) |
Jan 09, 2019 | 161.79 | 162.69 | 161.20 | 162.16 | 81,243 | +1.25(+0.78%) |
Jan 08, 2019 | 160.37 | 161.33 | 158.40 | 160.91 | 209,016 | +2.15(+1.35%) |
Jan 07, 2019 | 158.07 | 159.87 | 156.96 | 158.76 | 150,773 | +1.24(+0.79%) |
Jan 04, 2019 | 155.29 | 158.81 | 154.76 | 157.52 | 59,697 | +4.14(+2.70%) |
Jan 03, 2019 | 156.48 | 156.48 | 153.22 | 153.38 | 134,329 | -3.76(-2.39%) |
Jan 02, 2019 | 156.87 | 158.83 | 154.89 | 157.14 | 119,853 | -1.97(-1.24%) |
Dec 31, 2018 | 157.67 | 159.22 | 157.48 | 159.11 | 127,180 | +1.56(+0.99%) |
Dec 28, 2018 | 158.94 | 159.83 | 156.73 | 157.55 | 198,921 | -0.35(-0.22%) |
Dec 27, 2018 | 155.53 | 157.90 | 151.73 | 157.90 | 149,418 | +0.64(+0.41%) |
Dec 26, 2018 | 150.64 | 157.28 | 150.40 | 157.26 | 83,761 | +6.89(+4.58%) |
Dec 24, 2018 | 151.93 | 153.37 | 150.27 | 150.38 | 115,082 | -2.66(-1.74%) |
Dec 21, 2018 | 154.72 | 158.06 | 152.63 | 153.04 | 347,403 | -2.40(-1.54%) |
Dec 20, 2018 | 158.89 | 159.10 | 154.23 | 155.44 | 276,959 | -4.70(-2.94%) |
Dec 19, 2018 | 162.66 | 164.09 | 159.16 | 160.14 | 229,163 | -2.15(-1.33%) |
Dec 18, 2018 | 165.37 | 166.33 | 160.81 | 162.29 | 245,965 | -2.43(-1.48%) |
Dec 17, 2018 | 165.36 | 167.22 | 162.83 | 164.72 | 724,759 | -5.02(-2.96%) |
Dec 14, 2018 | 174.46 | 175.27 | 169.01 | 169.74 | 122,473 | -6.12(-3.48%) |
Dec 13, 2018 | 176.40 | 177.35 | 174.79 | 175.86 | 43,465 | +0.03(+0.02%) |
Dec 12, 2018 | 176.12 | 178.33 | 175.72 | 175.84 | 61,087 | +1.90(+1.09%) |
Dec 11, 2018 | 175.16 | 176.59 | 173.00 | 173.93 | 68,126 | +0.54(+0.31%) |
Dec 10, 2018 | 174.44 | 174.95 | 169.98 | 173.40 | 144,053 | -1.58(-0.90%) |
Dec 07, 2018 | 179.22 | 179.53 | 173.99 | 174.97 | 143,604 | -4.51(-2.51%) |
Dec 06, 2018 | 180.17 | 180.17 | 173.73 | 179.48 | 140,046 | -3.26(-1.78%) |
Dec 04, 2018 | 187.21 | 188.01 | 182.41 | 182.74 | 68,675 | -4.47(-2.39%) |
Dec 03, 2018 | 187.29 | 187.38 | 184.77 | 187.21 | 161,640 | +1.69(+0.91%) |
Nov 30, 2018 | 185.78 | 185.78 | 184.26 | 185.52 | 104,253 | -0.19(-0.10%) |
Nov 29, 2018 | 185.44 | 186.62 | 184.17 | 185.70 | 102,790 | +0.53(+0.29%) |
Nov 28, 2018 | 180.86 | 185.18 | 180.86 | 185.18 | 150,554 | +5.57(+3.10%) |
Nov 27, 2018 | 178.13 | 179.69 | 177.52 | 179.61 | 221,403 | +1.00(+0.56%) |
Nov 26, 2018 | 178.01 | 179.49 | 177.36 | 178.61 | 86,450 | +2.52(+1.43%) |
Nov 23, 2018 | 173.77 | 176.69 | 173.77 | 176.09 | 14,877 | +1.61(+0.92%) |
Nov 21, 2018 | 174.48 | 174.48 | 174.48 | 0 | +0.83(+0.48%) | |
Nov 20, 2018 | 174.52 | 175.59 | 173.01 | 173.66 | 106,472 | -2.49(-1.41%) |
Nov 19, 2018 | 180.39 | 180.57 | 175.68 | 176.14 | 67,748 | -4.29(-2.38%) |
Nov 16, 2018 | 179.22 | 180.98 | 179.19 | 180.43 | 58,757 | +0.78(+0.43%) |
Nov 15, 2018 | 177.93 | 180.05 | 176.04 | 179.65 | 98,338 | +0.79(+0.44%) |
Nov 14, 2018 | 181.66 | 181.69 | 178.01 | 178.86 | 71,809 | -1.93(-1.07%) |
Nov 13, 2018 | 183.88 | 184.95 | 180.20 | 180.79 | 173,430 | -2.75(-1.50%) |
Nov 12, 2018 | 185.65 | 186.07 | 183.34 | 183.54 | 150,420 | -2.21(-1.19%) |
Nov 09, 2018 | 186.40 | 186.65 | 184.49 | 185.75 | 118,915 | -0.87(-0.47%) |
Nov 08, 2018 | 186.84 | 186.84 | 185.33 | 186.62 | 228,887 | -0.23(-0.12%) |
Nov 07, 2018 | 182.07 | 187.12 | 182.07 | 186.85 | 481,764 | +6.82(+3.79%) |
Nov 06, 2018 | 178.62 | 180.32 | 178.39 | 180.04 | 71,438 | +1.47(+0.82%) |
Nov 05, 2018 | 178.18 | 179.02 | 177.88 | 178.57 | 138,310 | +0.42(+0.23%) |
Nov 02, 2018 | 178.74 | 180.61 | 177.45 | 178.15 | 154,601 | +0.02(+0.01%) |
Nov 01, 2018 | 178.17 | 179.01 | 177.57 | 178.13 | 85,668 | +1.43(+0.81%) |
Oct 31, 2018 | 176.88 | 177.88 | 176.13 | 176.71 | 58,210 | +1.40(+0.80%) |
Oct 30, 2018 | 172.92 | 175.35 | 171.94 | 175.31 | 50,177 | +2.84(+1.65%) |
Oct 29, 2018 | 173.93 | 175.39 | 170.54 | 172.47 | 60,445 | +0.05(+0.03%) |
Oct 26, 2018 | 173.36 | 173.95 | 170.63 | 172.42 | 43,663 | -2.60(-1.48%) |
Oct 25, 2018 | 171.88 | 176.14 | 171.87 | 175.02 | 111,459 | +3.14(+1.82%) |
Oct 24, 2018 | 177.31 | 178.52 | 171.64 | 171.88 | 87,227 | -5.97(-3.36%) |
Oct 23, 2018 | 175.87 | 178.40 | 174.21 | 177.86 | 68,433 | -0.56(-0.31%) |
Oct 22, 2018 | 179.67 | 180.35 | 177.33 | 178.41 | 55,619 | -0.98(-0.55%) |
Oct 19, 2018 | 181.80 | 182.44 | 178.91 | 179.40 | 64,686 | -2.17(-1.20%) |
Oct 18, 2018 | 181.46 | 182.45 | 180.03 | 181.57 | 39,952 | +0.14(+0.08%) |
Oct 17, 2018 | 181.35 | 182.42 | 179.82 | 181.43 | 165,455 | -0.43(-0.23%) |
Oct 16, 2018 | 177.96 | 181.92 | 177.89 | 181.85 | 81,249 | +5.38(+3.05%) |
Oct 15, 2018 | 177.33 | 178.15 | 176.46 | 176.47 | 579,459 | -0.64(-0.36%) |
Oct 12, 2018 | 178.26 | 178.97 | 175.40 | 177.12 | 1,092,235 | +0.74(+0.42%) |
Oct 11, 2018 | 180.26 | 181.03 | 176.01 | 176.37 | 166,739 | -4.64(-2.56%) |
Oct 10, 2018 | 185.22 | 185.23 | 180.84 | 181.01 | 123,628 | -3.72(-2.01%) |
Oct 09, 2018 | 183.71 | 185.38 | 183.18 | 184.73 | 129,514 | +1.06(+0.58%) |
Oct 08, 2018 | 183.24 | 188.58 | 181.64 | 183.67 | 1,266,199 | +0.32(+0.17%) |
Oct 05, 2018 | 183.59 | 184.45 | 182.17 | 183.35 | 187,914 | +0.29(+0.16%) |
Oct 04, 2018 | 184.20 | 184.20 | 182.77 | 183.07 | 257,472 | -1.36(-0.74%) |
Oct 03, 2018 | 185.07 | 185.07 | 183.78 | 184.42 | 283,725 | +0.33(+0.18%) |
Oct 02, 2018 | 185.70 | 185.70 | 183.80 | 184.09 | 29,949 | -1.57(-0.84%) |
Oct 01, 2018 | 186.44 | 187.08 | 185.28 | 185.66 | 91,143 | +0.29(+0.16%) |
Sep 28, 2018 | 183.76 | 185.37 | 183.51 | 185.37 | 48,946 | +1.41(+0.77%) |
Sep 27, 2018 | 182.97 | 184.31 | 182.97 | 183.96 | 52,128 | +1.49(+0.82%) |
Sep 26, 2018 | 182.97 | 183.59 | 182.28 | 182.47 | 32,124 | -0.10(-0.06%) |
Sep 25, 2018 | 183.66 | 183.81 | 182.50 | 182.57 | 29,433 | -1.17(-0.64%) |
Sep 24, 2018 | 182.99 | 183.93 | 182.75 | 183.74 | 173,320 | +0.31(+0.17%) |
Sep 21, 2018 | 183.59 | 184.07 | 183.27 | 183.43 | 27,615 | +0.03(+0.02%) |
Sep 20, 2018 | 183.02 | 183.72 | 183.02 | 183.40 | 47,391 | +0.91(+0.50%) |
Sep 19, 2018 | 183.09 | 183.27 | 182.23 | 182.50 | 39,393 | -0.61(-0.33%) |
Sep 18, 2018 | 182.38 | 183.95 | 182.38 | 183.11 | 30,826 | +0.97(+0.53%) |
Sep 17, 2018 | 183.25 | 183.25 | 182.03 | 182.14 | 46,071 | -0.63(-0.35%) |
Sep 14, 2018 | 183.31 | 183.63 | 182.60 | 182.77 | 58,142 | +0.05(+0.03%) |
Sep 13, 2018 | 182.01 | 182.78 | 181.91 | 182.73 | 184,908 | +1.61(+0.89%) |
Sep 12, 2018 | 180.89 | 181.21 | 179.85 | 181.11 | 20,288 | +0.54(+0.30%) |
Sep 11, 2018 | 179.53 | 180.59 | 179.29 | 180.58 | 23,091 | +0.54(+0.30%) |
Sep 10, 2018 | 182.80 | 182.80 | 179.84 | 180.04 | 33,538 | -2.55(-1.40%) |
Sep 07, 2018 | 181.99 | 183.73 | 181.99 | 182.59 | 55,877 | +0.19(+0.11%) |
Sep 06, 2018 | 181.70 | 182.68 | 181.37 | 182.39 | 27,395 | +0.73(+0.40%) |
Sep 05, 2018 | 181.70 | 182.08 | 180.17 | 181.66 | 27,354 | +0.11(+0.06%) |
Sep 04, 2018 | 182.85 | 183.36 | 181.48 | 181.55 | 66,014 | -1.04(-0.57%) |
Aug 31, 2018 | 182.59 | 182.59 | 182.59 | 0 | +1.09(+0.60%) | |
Aug 30, 2018 | 182.03 | 182.03 | 181.42 | 181.49 | 35,714 | -0.74(-0.41%) |
Aug 29, 2018 | 182.05 | 182.66 | 181.80 | 182.24 | 42,777 | +0.47(+0.26%) |
Aug 28, 2018 | 181.66 | 181.76 | 181.14 | 181.76 | 21,697 | +0.39(+0.21%) |
Aug 27, 2018 | 181.13 | 181.56 | 181.01 | 181.37 | 35,791 | +0.68(+0.37%) |
Aug 24, 2018 | 180.22 | 180.78 | 180.07 | 180.70 | 54,690 | +0.94(+0.53%) |
Aug 23, 2018 | 179.53 | 180.26 | 179.43 | 179.75 | 50,742 | -0.06(-0.04%) |
Aug 22, 2018 | 179.12 | 180.22 | 178.95 | 179.82 | 76,660 | +0.26(+0.14%) |
Aug 21, 2018 | 179.39 | 179.77 | 179.05 | 179.56 | 82,979 | +0.25(+0.14%) |
Aug 20, 2018 | 179.70 | 179.70 | 178.78 | 179.31 | 302,277 | +0.19(+0.10%) |
Aug 17, 2018 | 178.37 | 179.70 | 178.23 | 179.12 | 71,842 | +0.54(+0.30%) |
Aug 16, 2018 | 177.63 | 178.91 | 177.63 | 178.58 | 91,638 | +1.48(+0.84%) |
Aug 15, 2018 | 177.06 | 177.28 | 176.36 | 177.10 | 30,269 | -0.70(-0.39%) |
Aug 14, 2018 | 176.01 | 177.89 | 176.01 | 177.79 | 74,912 | +2.17(+1.24%) |
Aug 13, 2018 | 175.36 | 176.17 | 174.82 | 175.62 | 38,735 | +0.42(+0.24%) |
Aug 10, 2018 | 174.63 | 175.62 | 174.60 | 175.21 | 21,250 | +0.23(+0.13%) |
Aug 09, 2018 | 174.65 | 175.86 | 174.50 | 174.98 | 22,805 | +0.65(+0.37%) |
Aug 08, 2018 | 174.11 | 174.71 | 173.59 | 174.33 | 38,738 | +1.12(+0.65%) |
Aug 07, 2018 | 173.56 | 173.74 | 173.16 | 173.21 | 44,594 | -0.48(-0.28%) |
Aug 06, 2018 | 173.51 | 174.10 | 173.35 | 173.69 | 111,428 | +0.13(+0.07%) |
Aug 03, 2018 | 173.06 | 173.73 | 172.90 | 173.56 | 205,279 | +1.07(+0.62%) |
Aug 02, 2018 | 169.81 | 172.53 | 169.65 | 172.48 | 140,777 | +2.84(+1.67%) |
Aug 01, 2018 | 169.63 | 171.23 | 169.63 | 169.65 | 132,463 | +0.41(+0.24%) |
Jul 31, 2018 | 169.56 | 169.98 | 168.78 | 169.24 | 107,275 | +0.30(+0.18%) |
Jul 30, 2018 | 170.07 | 170.18 | 168.88 | 168.94 | 258,878 | -1.01(-0.59%) |
Jul 27, 2018 | 171.61 | 171.61 | 169.75 | 169.95 | 10,895 | -1.49(-0.87%) |
Jul 26, 2018 | 170.12 | 171.92 | 170.12 | 171.44 | 8,524 | +1.52(+0.90%) |
Jul 25, 2018 | 168.45 | 170.03 | 168.45 | 169.92 | 25,656 | +1.86(+1.11%) |
Jul 24, 2018 | 170.26 | 170.26 | 167.73 | 168.06 | 53,040 | -2.28(-1.34%) |
Jul 23, 2018 | 169.20 | 170.81 | 169.20 | 170.34 | 11,671 | +1.75(+1.04%) |
Jul 20, 2018 | 168.33 | 169.11 | 168.33 | 168.59 | 24,202 | -0.46(-0.27%) |
Jul 19, 2018 | 168.85 | 169.28 | 167.82 | 169.05 | 24,072 | -0.19(-0.11%) |
Jul 18, 2018 | 168.90 | 169.68 | 168.68 | 169.25 | 25,916 | +0.32(+0.19%) |
Jul 17, 2018 | 169.02 | 169.02 | 168.04 | 168.92 | 18,194 | -0.69(-0.41%) |
Jul 16, 2018 | 170.71 | 170.71 | 169.49 | 169.61 | 18,063 | -0.86(-0.50%) |
Jul 13, 2018 | 169.67 | 170.77 | 169.67 | 170.47 | 35,829 | +0.72(+0.43%) |
Jul 12, 2018 | 169.74 | 170.60 | 169.02 | 169.75 | 24,317 | +1.15(+0.68%) |
Jul 11, 2018 | 168.80 | 169.26 | 168.17 | 168.60 | 20,157 | -0.52(-0.31%) |
Jul 10, 2018 | 169.12 | 169.71 | 168.96 | 169.12 | 29,089 | +0.51(+0.30%) |
Jul 09, 2018 | 167.58 | 168.78 | 167.58 | 168.61 | 39,660 | +1.54(+0.92%) |
Jul 06, 2018 | 166.30 | 167.13 | 166.13 | 167.07 | 11,260 | +1.08(+0.65%) |
Jul 05, 2018 | 165.66 | 166.06 | 164.87 | 165.98 | 36,535 | +1.29(+0.78%) |
Jul 03, 2018 | 164.70 | 164.70 | 164.70 | 0 | +0.90(+0.55%) | |
Jul 02, 2018 | 162.24 | 163.84 | 161.52 | 163.80 | 143,673 | +0.97(+0.60%) |
Jun 29, 2018 | 163.73 | 164.10 | 162.71 | 162.82 | 74,744 | -0.75(-0.46%) |
Jun 28, 2018 | 163.28 | 163.78 | 161.20 | 163.57 | 1,562,624 | -1.84(-1.12%) |
Jun 27, 2018 | 166.68 | 166.71 | 165.29 | 165.42 | 153,144 | -1.33(-0.80%) |
Jun 26, 2018 | 167.36 | 167.36 | 166.62 | 166.75 | 54,159 | -0.57(-0.34%) |
Jun 25, 2018 | 168.35 | 168.61 | 166.16 | 167.32 | 655,599 | -1.59(-0.94%) |
Jun 22, 2018 | 169.03 | 169.16 | 168.51 | 168.92 | 8,093 | +0.45(+0.26%) |
Jun 21, 2018 | 169.10 | 169.34 | 168.23 | 168.47 | 27,517 | -0.77(-0.45%) |
Jun 20, 2018 | 168.71 | 169.44 | 168.18 | 169.24 | 89,776 | +1.16(+0.69%) |
Jun 19, 2018 | 166.48 | 168.22 | 166.48 | 168.09 | 16,591 | +0.60(+0.36%) |
Jun 18, 2018 | 168.27 | 168.27 | 166.98 | 167.48 | 93,730 | -0.83(-0.50%) |
Jun 15, 2018 | 168.32 | 167.43 | 168.32 | 24,609 | +0.89(+0.53%) | |
Jun 14, 2018 | 167.17 | 167.57 | 166.90 | 167.43 | 129,943 | +0.62(+0.37%) |
Jun 13, 2018 | 166.62 | 167.64 | 166.43 | 166.81 | 128,958 | +1.21(+0.73%) |
Jun 12, 2018 | 165.73 | 165.97 | 164.48 | 165.60 | 20,630 | -0.05(-0.03%) |
Jun 11, 2018 | 163.70 | 165.78 | 163.47 | 165.65 | 19,035 | +2.11(+1.29%) |
Jun 08, 2018 | 162.23 | 163.55 | 162.23 | 163.53 | 6,548 | +1.39(+0.86%) |
Jun 07, 2018 | 162.69 | 162.78 | 161.76 | 162.15 | 18,243 | -0.24(-0.15%) |
Jun 06, 2018 | 162.42 | 162.39 | 12,027 | +1.54(+0.96%) | ||
Jun 05, 2018 | 159.88 | 160.85 | 159.80 | 160.85 | 24,409 | +0.93(+0.58%) |
Jun 04, 2018 | 159.58 | 159.92 | 158.93 | 159.92 | 18,128 | +0.69(+0.44%) |
Jun 01, 2018 | 158.89 | 159.23 | 158.35 | 159.23 | 50,538 | +0.83(+0.52%) |
May 31, 2018 | 160.85 | 160.85 | 158.23 | 158.40 | 9,215 | -2.71(-1.68%) |
May 30, 2018 | 159.55 | 161.64 | 159.55 | 161.11 | 28,229 | +1.93(+1.21%) |
May 29, 2018 | 159.21 | 159.29 | 158.22 | 159.18 | 7,755 | -1.05(-0.65%) |
May 25, 2018 | 160.23 | 160.23 | 160.23 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.85 | 159.04 | 157.83 | 158.83 | 9,646 | -0.06(-0.04%) |
May 23, 2018 | 159.14 | 159.20 | 158.22 | 158.89 | 7,933 | -0.40(-0.25%) |
May 22, 2018 | 160.39 | 160.39 | 159.29 | 159.29 | 11,271 | -0.77(-0.48%) |
May 21, 2018 | 159.88 | 160.46 | 159.68 | 160.06 | 14,537 | +0.84(+0.53%) |
May 18, 2018 | 158.94 | 159.56 | 158.69 | 159.22 | 13,576 | +0.13(+0.08%) |
May 17, 2018 | 157.88 | 159.28 | 157.79 | 159.09 | 24,250 | +1.12(+0.71%) |
May 16, 2018 | 156.88 | 158.33 | 156.84 | 157.97 | 39,851 | +1.46(+0.94%) |
May 15, 2018 | 156.82 | 157.06 | 156.39 | 156.50 | 24,843 | -0.95(-0.61%) |
May 14, 2018 | 156.67 | 157.68 | 156.67 | 157.46 | 10,206 | +1.13(+0.72%) |
May 11, 2018 | 155.14 | 156.47 | 153.39 | 156.33 | 33,888 | +1.89(+1.22%) |
May 10, 2018 | 152.85 | 154.60 | 152.85 | 154.44 | 7,706 | +2.06(+1.35%) |
May 09, 2018 | 152.46 | 152.57 | 151.22 | 152.38 | 31,550 | +0.14(+0.09%) |
May 08, 2018 | 152.78 | 152.90 | 151.88 | 152.24 | 10,436 | -0.82(-0.54%) |
May 07, 2018 | 153.60 | 153.97 | 152.69 | 153.06 | 52,002 | -0.35(-0.23%) |
May 04, 2018 | 152.20 | 154.03 | 151.48 | 153.42 | 12,086 | +0.94(+0.62%) |
May 03, 2018 | 152.42 | 152.69 | 150.09 | 152.47 | 10,884 | -0.69(-0.45%) |
May 02, 2018 | 152.33 | 154.19 | 152.33 | 153.16 | 185,269 | +0.42(+0.27%) |
May 01, 2018 | 151.89 | 152.85 | 151.72 | 152.74 | 206,350 | +0.78(+0.51%) |
Apr 30, 2018 | 154.28 | 154.28 | 151.96 | 151.96 | 23,620 | -1.87(-1.22%) |
Apr 27, 2018 | 152.11 | 153.95 | 152.11 | 153.83 | 24,769 | +1.73(+1.14%) |
Apr 26, 2018 | 152.56 | 152.70 | 151.96 | 152.10 | 8,442 | -0.88(-0.58%) |
Apr 25, 2018 | 151.69 | 153.40 | 151.16 | 152.98 | 18,789 | +1.13(+0.74%) |
Apr 24, 2018 | 152.64 | 153.23 | 151.03 | 151.85 | 142,625 | -0.42(-0.27%) |
Apr 23, 2018 | 152.31 | 152.48 | 151.63 | 152.27 | 10,513 | +0.10(+0.07%) |
Apr 20, 2018 | 152.81 | 152.81 | 151.72 | 152.17 | 21,326 | -0.73(-0.48%) |
Apr 19, 2018 | 153.56 | 153.84 | 152.66 | 152.90 | 9,538 | -0.84(-0.55%) |
Apr 18, 2018 | 153.14 | 154.38 | 153.13 | 153.74 | 11,173 | +0.86(+0.56%) |
Apr 17, 2018 | 152.20 | 152.95 | 152.20 | 152.88 | 10,090 | +2.15(+1.43%) |
Apr 16, 2018 | 149.44 | 151.30 | 149.08 | 150.73 | 13,465 | +2.26(+1.52%) |
Apr 13, 2018 | 149.13 | 149.13 | 148.16 | 148.47 | 9,450 | -0.55(-0.37%) |
Apr 12, 2018 | 147.95 | 149.14 | 147.95 | 149.01 | 47,354 | +1.63(+1.11%) |
Apr 11, 2018 | 147.54 | 147.94 | 147.21 | 147.38 | 2,603 | -1.01(-0.68%) |
Apr 10, 2018 | 147.82 | 148.80 | 147.82 | 148.40 | 6,461 | +1.16(+0.79%) |
Apr 09, 2018 | 148.00 | 148.83 | 147.24 | 147.24 | 25,280 | +0.10(+0.07%) |
Apr 06, 2018 | 148.96 | 149.28 | 146.38 | 147.13 | 53,751 | -2.94(-1.96%) |
Apr 05, 2018 | 149.09 | 150.41 | 149.04 | 150.07 | 42,626 | +1.10(+0.74%) |
Apr 04, 2018 | 145.29 | 149.00 | 145.29 | 148.97 | 8,168 | +2.05(+1.39%) |
Apr 03, 2018 | 145.22 | 147.05 | 145.22 | 146.93 | 4,923 | +2.64(+1.83%) |