Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 173.65 | 173.84 | 172.64 | 173.68 | 36,418,512 | +1.30(+0.76%) |
Mar 28, 2019 | 172.42 | 173.02 | 171.34 | 172.37 | 31,328,850 | +0.40(+0.23%) |
Mar 27, 2019 | 173.30 | 173.73 | 170.72 | 171.97 | 38,345,392 | -1.11(-0.64%) |
Mar 26, 2019 | 173.60 | 174.67 | 172.21 | 173.09 | 34,359,780 | +0.80(+0.47%) |
Mar 25, 2019 | 171.99 | 172.88 | 171.04 | 172.28 | 47,905,336 | -0.33(-0.19%) |
Mar 22, 2019 | 175.71 | 176.20 | 172.43 | 172.61 | 73,233,736 | -3.88(-2.20%) |
Mar 21, 2019 | 173.27 | 176.74 | 173.23 | 176.49 | 43,871,028 | +2.72(+1.56%) |
Mar 20, 2019 | 173.10 | 174.84 | 172.30 | 173.77 | 51,780,556 | +0.69(+0.40%) |
Mar 19, 2019 | 173.19 | 174.00 | 172.35 | 173.09 | 38,155,332 | +0.58(+0.34%) |
Mar 18, 2019 | 172.02 | 173.03 | 171.68 | 172.51 | 34,048,092 | +0.41(+0.24%) |
Mar 15, 2019 | 171.21 | 172.61 | 171.06 | 172.10 | 39,579,764 | +1.58(+0.93%) |
Mar 14, 2019 | 170.91 | 171.12 | 170.47 | 170.51 | 24,602,458 | -0.29(-0.17%) |
Mar 13, 2019 | 170.41 | 171.69 | 170.17 | 170.80 | 43,893,396 | +1.27(+0.75%) |
Mar 12, 2019 | 169.03 | 169.96 | 168.64 | 169.53 | 35,145,984 | +0.93(+0.55%) |
Mar 11, 2019 | 165.83 | 168.72 | 165.82 | 168.60 | 31,578,852 | +3.44(+2.08%) |
Mar 08, 2019 | 163.57 | 165.25 | 163.40 | 165.17 | 40,731,448 | -0.25(-0.15%) |
Mar 07, 2019 | 167.02 | 167.11 | 164.80 | 165.42 | 40,667,328 | -2.05(-1.23%) |
Mar 06, 2019 | 168.56 | 168.62 | 167.20 | 167.47 | 28,094,018 | -0.96(-0.57%) |
Mar 05, 2019 | 168.40 | 168.95 | 167.59 | 168.43 | 23,058,618 | +0.12(+0.07%) |
Mar 04, 2019 | 169.22 | 169.63 | 166.42 | 168.30 | 39,279,452 | +0.03(+0.02%) |
Mar 01, 2019 | 168.29 | 168.53 | 167.11 | 168.28 | 32,573,282 | +1.16(+0.69%) |
Feb 28, 2019 | 166.97 | 167.72 | 166.64 | 167.12 | 25,642,948 | -0.39(-0.23%) |
Feb 27, 2019 | 166.86 | 167.71 | 165.74 | 167.50 | 26,005,478 | -0.11(-0.06%) |
Feb 26, 2019 | 166.97 | 168.14 | 166.75 | 167.61 | 22,700,948 | +0.17(+0.10%) |
Feb 25, 2019 | 168.09 | 168.54 | 167.32 | 167.44 | 33,721,824 | +0.61(+0.36%) |
Feb 22, 2019 | 165.95 | 166.94 | 165.87 | 166.83 | 28,743,180 | +1.23(+0.74%) |
Feb 21, 2019 | 165.75 | 166.22 | 164.72 | 165.60 | 26,071,780 | -0.61(-0.37%) |
Feb 20, 2019 | 166.38 | 167.01 | 165.31 | 166.21 | 33,742,888 | -0.03(-0.02%) |
Feb 19, 2019 | 165.38 | 166.74 | 165.37 | 166.24 | 20,135,240 | +0.33(+0.20%) |
Feb 15, 2019 | 166.46 | 166.51 | 165.14 | 165.91 | 33,703,408 | +0.69(+0.42%) |
Feb 14, 2019 | 164.41 | 165.81 | 163.88 | 165.22 | 31,314,764 | +0.20(+0.12%) |
Feb 13, 2019 | 165.60 | 166.12 | 164.83 | 165.01 | 26,937,442 | +0.12(+0.07%) |
Feb 12, 2019 | 163.64 | 165.14 | 163.39 | 164.90 | 30,677,870 | +2.40(+1.48%) |
Feb 11, 2019 | 163.21 | 163.63 | 162.09 | 162.50 | 22,114,746 | -0.15(-0.09%) |
Feb 08, 2019 | 160.88 | 162.68 | 160.73 | 162.65 | 30,075,290 | +0.32(+0.20%) |
Feb 07, 2019 | 163.10 | 163.51 | 161.10 | 162.33 | 43,478,276 | -2.21(-1.34%) |
Feb 06, 2019 | 165.06 | 165.36 | 163.80 | 164.54 | 28,904,492 | -0.49(-0.30%) |
Feb 05, 2019 | 163.80 | 165.23 | 163.74 | 165.03 | 29,131,162 | +1.45(+0.89%) |
Feb 04, 2019 | 161.64 | 163.59 | 161.46 | 163.59 | 27,669,222 | +2.01(+1.24%) |
Feb 01, 2019 | 161.50 | 162.69 | 161.13 | 161.58 | 33,311,674 | -0.69(-0.42%) |
Jan 31, 2019 | 160.81 | 163.06 | 160.63 | 162.26 | 38,373,744 | +2.39(+1.50%) |
Jan 30, 2019 | 157.66 | 160.45 | 157.18 | 159.87 | 42,534,976 | +3.97(+2.54%) |
Jan 29, 2019 | 157.48 | 157.52 | 155.34 | 155.91 | 31,632,596 | -1.49(-0.94%) |
Jan 28, 2019 | 157.31 | 157.40 | 156.08 | 157.39 | 34,558,116 | -1.97(-1.23%) |
Jan 25, 2019 | 158.71 | 159.84 | 158.20 | 159.36 | 37,791,148 | +1.88(+1.20%) |
Jan 24, 2019 | 156.96 | 157.71 | 156.38 | 157.48 | 33,522,204 | +1.01(+0.65%) |
Jan 23, 2019 | 157.06 | 157.78 | 154.70 | 156.46 | 39,394,412 | +0.20(+0.13%) |
Jan 22, 2019 | 158.30 | 158.38 | 155.12 | 156.26 | 58,693,616 | -3.19(-2.00%) |
Jan 18, 2019 | 159.06 | 160.20 | 158.08 | 159.46 | 59,261,192 | +1.56(+0.99%) |
Jan 17, 2019 | 156.16 | 158.60 | 155.91 | 157.89 | 40,556,336 | +1.23(+0.79%) |
Jan 16, 2019 | 156.93 | 158.04 | 156.60 | 156.66 | 34,957,860 | -0.03(-0.02%) |
Jan 15, 2019 | 154.36 | 156.90 | 154.30 | 156.69 | 42,242,220 | +3.00(+1.95%) |
Jan 14, 2019 | 153.73 | 154.35 | 153.03 | 153.69 | 31,736,770 | -1.37(-0.88%) |
Jan 11, 2019 | 154.70 | 155.22 | 154.19 | 155.06 | 31,273,194 | -0.57(-0.37%) |
Jan 10, 2019 | 153.99 | 155.71 | 153.13 | 155.62 | 40,198,288 | +0.44(+0.29%) |
Jan 09, 2019 | 154.53 | 155.86 | 153.88 | 155.18 | 48,071,876 | +1.26(+0.82%) |
Jan 08, 2019 | 153.97 | 154.50 | 151.69 | 153.93 | 51,024,440 | +1.38(+0.90%) |
Jan 07, 2019 | 151.05 | 153.29 | 150.64 | 152.55 | 53,845,908 | +1.79(+1.19%) |
Jan 04, 2019 | 146.84 | 151.50 | 146.42 | 150.75 | 77,424,176 | +6.19(+4.28%) |
Jan 03, 2019 | 147.25 | 147.89 | 144.25 | 144.57 | 77,365,784 | -4.88(-3.27%) |
Jan 02, 2019 | 145.70 | 150.29 | 145.59 | 149.45 | 60,307,000 | +0.60(+0.40%) |
Dec 31, 2018 | 149.05 | 149.55 | 147.35 | 148.85 | 54,941,836 | +1.25(+0.84%) |
Dec 28, 2018 | 148.61 | 150.13 | 146.40 | 147.61 | 80,685,848 | -0.08(-0.05%) |
Dec 27, 2018 | 145.29 | 147.81 | 141.92 | 147.68 | 88,618,824 | +0.57(+0.39%) |
Dec 26, 2018 | 140.03 | 147.19 | 139.04 | 147.11 | 102,316,152 | +8.65(+6.24%) |
Dec 24, 2018 | 141.02 | 142.79 | 138.43 | 138.47 | 58,204,128 | -3.52(-2.48%) |
Dec 21, 2018 | 147.27 | 148.26 | 141.17 | 141.99 | 146,676,000 | -4.54(-3.10%) |
Dec 20, 2018 | 148.33 | 149.98 | 144.70 | 146.53 | 102,746,280 | -2.16(-1.45%) |
Dec 19, 2018 | 152.26 | 154.64 | 147.54 | 148.69 | 84,820,344 | -3.74(-2.46%) |
Dec 18, 2018 | 152.67 | 153.90 | 151.10 | 152.43 | 66,019,060 | +0.95(+0.63%) |
Dec 17, 2018 | 154.34 | 155.56 | 150.26 | 151.48 | 77,658,384 | -3.51(-2.27%) |
Dec 14, 2018 | 157.02 | 157.62 | 154.62 | 154.99 | 58,769,796 | -3.87(-2.43%) |
Dec 13, 2018 | 159.78 | 160.51 | 157.83 | 158.86 | 48,070,612 | +0.05(+0.03%) |
Dec 12, 2018 | 159.78 | 161.26 | 158.72 | 158.81 | 55,839,468 | +1.39(+0.88%) |
Dec 11, 2018 | 159.40 | 159.50 | 156.09 | 157.42 | 61,202,392 | +0.52(+0.33%) |
Dec 10, 2018 | 155.02 | 157.59 | 153.38 | 156.90 | 76,757,424 | +1.63(+1.05%) |
Dec 07, 2018 | 159.85 | 160.80 | 154.78 | 155.28 | 83,593,192 | -5.30(-3.30%) |
Dec 06, 2018 | 156.32 | 160.60 | 155.65 | 160.58 | 74,417,464 | +1.13(+0.71%) |
Dec 04, 2018 | 164.90 | 165.41 | 159.26 | 159.45 | 73,369,176 | -6.36(-3.84%) |
Dec 03, 2018 | 166.55 | 166.76 | 163.10 | 165.81 | 52,688,876 | +2.85(+1.75%) |
Nov 30, 2018 | 162.01 | 163.06 | 161.20 | 162.97 | 38,165,956 | +1.17(+0.73%) |
Nov 29, 2018 | 161.65 | 162.86 | 160.51 | 161.79 | 44,549,864 | -0.53(-0.33%) |
Nov 28, 2018 | 158.40 | 162.32 | 157.29 | 162.32 | 72,745,184 | +5.06(+3.22%) |
Nov 27, 2018 | 155.87 | 157.65 | 155.09 | 157.26 | 37,981,776 | +0.53(+0.34%) |
Nov 26, 2018 | 155.34 | 156.81 | 154.68 | 156.73 | 43,499,288 | +3.54(+2.31%) |
Nov 23, 2018 | 153.07 | 154.76 | 153.07 | 153.19 | 24,427,430 | -1.12(-0.72%) |
Nov 21, 2018 | 154.31 | 154.31 | 154.31 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 152.38 | 155.28 | 151.19 | 153.14 | 106,485,712 | -2.79(-1.79%) |
Nov 19, 2018 | 160.44 | 160.59 | 155.43 | 155.93 | 68,503,200 | -5.23(-3.25%) |
Nov 16, 2018 | 160.19 | 161.94 | 159.51 | 161.17 | 67,960,544 | -0.57(-0.35%) |
Nov 15, 2018 | 158.61 | 162.17 | 157.28 | 161.73 | 76,010,400 | +2.78(+1.75%) |
Nov 14, 2018 | 161.73 | 162.32 | 158.04 | 158.95 | 77,638,880 | -1.22(-0.76%) |
Nov 13, 2018 | 160.83 | 163.07 | 159.72 | 160.18 | 66,507,344 | +0.14(+0.08%) |
Nov 12, 2018 | 163.89 | 164.19 | 159.90 | 160.04 | 64,791,840 | -4.99(-3.03%) |
Nov 09, 2018 | 166.29 | 166.70 | 163.72 | 165.03 | 52,591,460 | -2.83(-1.69%) |
Nov 08, 2018 | 168.15 | 168.67 | 167.06 | 167.86 | 41,811,048 | -1.08(-0.64%) |
Nov 07, 2018 | 165.74 | 168.94 | 165.37 | 168.94 | 53,115,728 | +5.14(+3.14%) |
Nov 06, 2018 | 162.54 | 164.72 | 162.34 | 163.80 | 34,830,228 | +1.23(+0.76%) |
Nov 05, 2018 | 163.20 | 163.24 | 160.76 | 162.57 | 40,923,512 | -0.40(-0.25%) |
Nov 02, 2018 | 165.04 | 166.03 | 161.86 | 162.97 | 78,952,304 | -2.58(-1.56%) |
Nov 01, 2018 | 163.65 | 165.73 | 162.40 | 165.55 | 54,702,444 | +2.16(+1.32%) |
Oct 31, 2018 | 162.18 | 164.77 | 162.17 | 163.40 | 76,696,720 | +3.75(+2.35%) |
Oct 30, 2018 | 156.64 | 159.76 | 155.88 | 159.65 | 96,145,344 | +2.59(+1.65%) |
Oct 29, 2018 | 162.76 | 163.44 | 154.04 | 157.06 | 116,210,424 | -3.30(-2.06%) |
Oct 26, 2018 | 158.99 | 163.53 | 158.02 | 160.36 | 136,118,240 | -4.23(-2.57%) |
Oct 25, 2018 | 161.64 | 165.57 | 160.84 | 164.59 | 86,667,152 | +5.50(+3.46%) |
Oct 24, 2018 | 166.57 | 166.80 | 158.80 | 159.09 | 106,901,488 | -7.63(-4.58%) |
Oct 23, 2018 | 164.33 | 167.54 | 162.44 | 166.72 | 80,585,040 | -0.62(-0.37%) |
Oct 22, 2018 | 167.48 | 168.62 | 166.06 | 167.33 | 54,922,808 | +0.86(+0.51%) |
Oct 19, 2018 | 167.79 | 169.41 | 165.87 | 166.48 | 86,182,720 | -0.15(-0.09%) |
Oct 18, 2018 | 169.92 | 170.00 | 165.92 | 166.63 | 85,701,424 | -3.96(-2.32%) |
Oct 17, 2018 | 171.40 | 171.52 | 168.84 | 170.59 | 69,573,880 | +0.07(+0.04%) |
Oct 16, 2018 | 167.44 | 170.93 | 167.13 | 170.52 | 74,761,920 | +4.82(+2.91%) |
Oct 15, 2018 | 167.12 | 167.46 | 165.07 | 165.70 | 67,394,376 | -2.03(-1.21%) |
Oct 12, 2018 | 167.41 | 168.25 | 164.47 | 167.73 | 106,090,128 | +4.54(+2.78%) |
Oct 11, 2018 | 164.57 | 166.84 | 161.46 | 163.19 | 148,578,752 | -2.05(-1.24%) |
Oct 10, 2018 | 171.78 | 171.87 | 165.01 | 165.24 | 118,871,840 | -7.60(-4.40%) |
Oct 09, 2018 | 172.42 | 174.18 | 171.99 | 172.84 | 51,021,844 | +0.56(+0.32%) |
Oct 08, 2018 | 172.59 | 173.81 | 170.24 | 172.28 | 69,472,408 | -1.06(-0.61%) |
Oct 05, 2018 | 175.49 | 176.05 | 171.68 | 173.34 | 86,600,416 | -2.15(-1.22%) |
Oct 04, 2018 | 178.22 | 178.31 | 174.21 | 175.48 | 83,693,752 | -3.44(-1.92%) |
Oct 03, 2018 | 179.47 | 179.90 | 178.64 | 178.92 | 30,244,242 | +0.19(+0.11%) |
Oct 02, 2018 | 178.92 | 180.10 | 178.31 | 178.73 | 26,581,530 | -0.40(-0.23%) |
Oct 01, 2018 | 179.75 | 180.44 | 178.68 | 179.13 | 28,418,800 | +0.37(+0.20%) |
Sep 28, 2018 | 178.25 | 179.24 | 177.97 | 178.76 | 29,180,260 | -0.04(-0.02%) |
Sep 27, 2018 | 178.04 | 179.44 | 177.93 | 178.80 | 34,389,292 | +1.50(+0.85%) |
Sep 26, 2018 | 177.28 | 178.96 | 176.95 | 177.30 | 37,616,540 | +0.12(+0.07%) |
Sep 25, 2018 | 176.83 | 177.31 | 176.25 | 177.18 | 26,239,062 | +0.24(+0.14%) |
Sep 24, 2018 | 175.17 | 177.00 | 174.44 | 176.94 | 36,303,632 | +0.49(+0.28%) |
Sep 21, 2018 | 177.94 | 178.15 | 176.22 | 176.45 | 40,194,688 | -0.97(-0.55%) |
Sep 20, 2018 | 176.68 | 177.66 | 176.26 | 177.42 | 34,641,944 | +1.94(+1.11%) |
Sep 19, 2018 | 175.63 | 176.05 | 174.33 | 175.48 | 33,109,578 | -0.13(-0.08%) |
Sep 18, 2018 | 174.34 | 176.47 | 174.23 | 175.61 | 33,174,628 | +1.44(+0.83%) |
Sep 17, 2018 | 176.40 | 176.54 | 174.01 | 174.17 | 34,370,688 | -2.55(-1.44%) |
Sep 14, 2018 | 177.36 | 177.63 | 176.01 | 176.72 | 32,509,604 | -0.52(-0.29%) |
Sep 13, 2018 | 176.41 | 177.57 | 176.38 | 177.23 | 32,401,566 | +1.87(+1.07%) |
Sep 12, 2018 | 175.64 | 175.75 | 173.85 | 175.36 | 37,652,384 | -0.52(-0.30%) |
Sep 11, 2018 | 173.81 | 176.17 | 173.38 | 175.88 | 31,339,044 | +1.34(+0.77%) |
Sep 10, 2018 | 174.92 | 175.04 | 173.58 | 174.53 | 27,190,308 | +0.58(+0.34%) |
Sep 07, 2018 | 173.39 | 175.45 | 173.31 | 173.95 | 48,549,144 | -0.67(-0.38%) |
Sep 06, 2018 | 176.28 | 176.48 | 173.44 | 174.62 | 47,957,428 | -1.57(-0.89%) |
Sep 05, 2018 | 178.21 | 178.21 | 175.59 | 176.20 | 44,366,480 | -2.31(-1.29%) |
Sep 04, 2018 | 178.74 | 179.03 | 177.54 | 178.50 | 30,245,450 | -0.77(-0.43%) |
Aug 31, 2018 | 179.27 | 179.27 | 179.27 | 0 | +0.23(+0.13%) | |
Aug 30, 2018 | 179.04 | 180.10 | 178.44 | 179.04 | 30,504,310 | -0.32(-0.18%) |
Aug 29, 2018 | 177.60 | 179.45 | 177.55 | 179.36 | 30,340,596 | +2.05(+1.15%) |
Aug 28, 2018 | 177.49 | 177.70 | 176.94 | 177.31 | 21,089,628 | +0.26(+0.15%) |
Aug 27, 2018 | 176.18 | 177.05 | 175.87 | 177.05 | 30,536,238 | +1.79(+1.02%) |
Aug 24, 2018 | 174.23 | 175.41 | 174.19 | 175.26 | 24,088,618 | +1.61(+0.93%) |
Aug 23, 2018 | 173.62 | 174.84 | 173.36 | 173.65 | 26,825,396 | -0.25(-0.14%) |
Aug 22, 2018 | 172.84 | 174.10 | 172.64 | 173.90 | 18,767,546 | +0.67(+0.39%) |
Aug 21, 2018 | 173.13 | 174.26 | 173.01 | 173.23 | 27,246,934 | +0.63(+0.37%) |
Aug 20, 2018 | 173.15 | 173.20 | 171.92 | 172.59 | 25,955,770 | -0.15(-0.09%) |
Aug 17, 2018 | 172.27 | 173.18 | 171.22 | 172.75 | 37,578,540 | +0.04(+0.02%) |
Aug 16, 2018 | 173.43 | 173.83 | 172.37 | 172.71 | 28,833,522 | +0.57(+0.33%) |
Aug 15, 2018 | 172.97 | 173.44 | 171.08 | 172.14 | 60,925,232 | -2.13(-1.22%) |
Aug 14, 2018 | 173.85 | 174.48 | 172.92 | 174.28 | 21,761,898 | +1.09(+0.63%) |
Aug 13, 2018 | 173.70 | 174.81 | 173.11 | 173.19 | 27,147,530 | -0.19(-0.11%) |
Aug 10, 2018 | 173.53 | 174.05 | 172.73 | 173.38 | 35,210,712 | -1.34(-0.76%) |
Aug 09, 2018 | 174.75 | 175.41 | 174.46 | 174.72 | 19,602,058 | -0.11(-0.06%) |
Aug 08, 2018 | 174.37 | 175.14 | 173.90 | 174.82 | 23,601,954 | +0.21(+0.12%) |
Aug 07, 2018 | 174.45 | 174.94 | 174.09 | 174.61 | 31,108,458 | +0.63(+0.36%) |
Aug 06, 2018 | 172.85 | 174.03 | 172.63 | 173.98 | 25,822,124 | +1.02(+0.59%) |
Aug 03, 2018 | 172.69 | 172.97 | 172.00 | 172.96 | 30,125,636 | +0.53(+0.31%) |
Aug 02, 2018 | 168.92 | 172.63 | 168.84 | 172.43 | 49,111,924 | +2.31(+1.36%) |
Aug 01, 2018 | 169.88 | 170.62 | 169.14 | 170.12 | 38,621,784 | +0.64(+0.38%) |
Jul 31, 2018 | 168.80 | 170.13 | 167.91 | 169.47 | 49,178,248 | +1.29(+0.77%) |
Jul 30, 2018 | 170.63 | 170.70 | 167.38 | 168.19 | 62,650,044 | -2.41(-1.41%) |
Jul 27, 2018 | 174.13 | 169.62 | 170.60 | 61,903,912 | -2.33(-1.35%) | |
Jul 26, 2018 | 173.22 | 173.77 | 172.70 | 172.93 | 42,537,392 | -2.66(-1.52%) |
Jul 25, 2018 | 173.23 | 175.70 | 173.16 | 175.59 | 37,051,616 | +2.42(+1.40%) |
Jul 24, 2018 | 174.22 | 174.85 | 172.46 | 173.17 | 38,399,448 | +0.71(+0.41%) |
Jul 23, 2018 | 171.39 | 172.54 | 170.71 | 172.46 | 23,061,188 | +0.55(+0.32%) |
Jul 20, 2018 | 172.47 | 173.04 | 171.72 | 171.91 | 37,385,944 | -0.04(-0.02%) |
Jul 19, 2018 | 172.25 | 172.77 | 171.75 | 171.95 | 32,325,228 | -0.86(-0.50%) |
Jul 18, 2018 | 173.15 | 173.31 | 172.29 | 172.81 | 24,170,408 | -0.33(-0.19%) |
Jul 17, 2018 | 170.29 | 173.51 | 170.29 | 173.14 | 32,266,042 | +1.05(+0.61%) |
Jul 16, 2018 | 172.54 | 172.83 | 171.81 | 172.09 | 22,234,942 | -0.41(-0.24%) |
Jul 13, 2018 | 172.51 | 29,223,524 | +0.14(+0.08%) | |||
Jul 12, 2018 | 170.20 | 172.36 | 170.10 | 172.36 | 29,043,410 | +2.92(+1.72%) |
Jul 11, 2018 | 169.00 | 170.07 | 168.85 | 169.44 | 31,504,418 | -0.86(-0.51%) |
Jul 10, 2018 | 170.40 | 170.69 | 169.72 | 170.31 | 24,816,018 | +0.12(+0.07%) |
Jul 09, 2018 | 169.51 | 170.22 | 168.87 | 170.18 | 28,448,852 | +1.52(+0.90%) |
Jul 06, 2018 | 166.46 | 168.79 | 166.16 | 168.67 | 38,529,104 | +2.58(+1.56%) |
Jul 05, 2018 | 165.11 | 166.22 | 164.28 | 166.08 | 32,902,574 | +2.04(+1.24%) |
Jul 03, 2018 | 164.05 | 164.05 | 164.05 | 0 | -1.92(-1.16%) | |
Jul 02, 2018 | 163.32 | 166.01 | 162.96 | 165.97 | 33,056,338 | +1.10(+0.67%) |
Jun 29, 2018 | 166.08 | 164.62 | 164.86 | 37,907,408 | +0.44(+0.27%) | |
Jun 28, 2018 | 162.82 | 164.98 | 162.48 | 164.42 | 48,306,364 | +1.40(+0.86%) |
Jun 27, 2018 | 165.94 | 166.72 | 162.90 | 163.02 | 54,982,548 | -2.25(-1.36%) |
Jun 26, 2018 | 165.19 | 166.22 | 164.59 | 165.27 | 40,606,548 | +0.67(+0.41%) |
Jun 25, 2018 | 166.89 | 167.11 | 163.09 | 164.59 | 80,980,576 | -3.79(-2.25%) |
Jun 22, 2018 | 169.34 | 169.40 | 167.78 | 168.39 | 31,311,308 | -0.38(-0.22%) |
Jun 21, 2018 | 170.66 | 170.85 | 168.44 | 168.76 | 45,246,252 | -1.48(-0.87%) |
Jun 20, 2018 | 169.80 | 170.94 | 169.66 | 170.24 | 34,369,552 | +1.20(+0.71%) |
Jun 19, 2018 | 169.08 | 166.84 | 169.04 | 39,780,548 | -0.48(-0.28%) | |
Jun 18, 2018 | 168.59 | 169.66 | 168.02 | 169.52 | 32,756,844 | -0.10(-0.06%) |
Jun 15, 2018 | 169.95 | 170.21 | 169.62 | 51,769,092 | -0.59(-0.35%) | |
Jun 14, 2018 | 169.27 | 170.49 | 169.16 | 170.21 | 37,460,240 | +1.71(+1.01%) |
Jun 13, 2018 | 168.76 | 169.77 | 168.13 | 168.51 | 39,468,304 | -0.01(-0.01%) |
Jun 12, 2018 | 167.87 | 168.68 | 167.68 | 168.52 | 23,472,760 | +0.88(+0.53%) |
Jun 11, 2018 | 167.05 | 168.04 | 167.03 | 167.63 | 23,278,902 | +0.45(+0.27%) |
Jun 08, 2018 | 166.35 | 167.61 | 165.98 | 167.18 | 33,159,640 | +0.01(+0.01%) |
Jun 07, 2018 | 168.59 | 168.61 | 166.34 | 167.17 | 41,300,000 | -1.37(-0.81%) |
Jun 06, 2018 | 168.57 | 166.90 | 168.54 | 26,099,220 | +0.98(+0.58%) | |
Jun 05, 2018 | 167.42 | 167.84 | 166.82 | 167.57 | 25,848,256 | +0.52(+0.31%) |