Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 201.63 | 201.88 | 200.72 | 201.84 | 23,395 | +1.66(+0.83%) |
Mar 28, 2019 | 199.81 | 200.70 | 198.99 | 200.19 | 32,891 | +0.71(+0.36%) |
Mar 27, 2019 | 201.48 | 201.48 | 197.68 | 199.47 | 31,880 | -1.55(-0.77%) |
Mar 26, 2019 | 201.73 | 202.76 | 200.17 | 201.02 | 37,036 | +0.89(+0.45%) |
Mar 25, 2019 | 199.79 | 200.75 | 198.60 | 200.13 | 38,822 | -0.39(-0.20%) |
Mar 22, 2019 | 204.62 | 205.17 | 200.48 | 200.52 | 40,661 | -5.24(-2.54%) |
Mar 21, 2019 | 201.39 | 205.94 | 201.10 | 205.76 | 42,607 | +4.13(+2.05%) |
Mar 20, 2019 | 200.99 | 202.62 | 199.85 | 201.63 | 27,551 | +0.66(+0.33%) |
Mar 19, 2019 | 200.98 | 201.90 | 200.22 | 200.96 | 32,957 | +0.92(+0.46%) |
Mar 18, 2019 | 199.70 | 200.81 | 199.08 | 200.04 | 38,476 | +0.51(+0.25%) |
Mar 15, 2019 | 198.49 | 200.38 | 198.49 | 199.53 | 66,804 | +1.49(+0.75%) |
Mar 14, 2019 | 198.30 | 198.78 | 197.95 | 198.04 | 19,236 | -0.22(-0.11%) |
Mar 13, 2019 | 197.91 | 199.35 | 197.91 | 198.26 | 36,820 | +1.27(+0.64%) |
Mar 12, 2019 | 196.42 | 197.58 | 196.00 | 196.99 | 33,149 | +0.97(+0.49%) |
Mar 11, 2019 | 192.66 | 196.09 | 192.66 | 196.03 | 39,667 | +4.22(+2.20%) |
Mar 08, 2019 | 189.50 | 191.80 | 188.97 | 191.80 | 30,691 | -0.08(-0.04%) |
Mar 07, 2019 | 193.58 | 193.58 | 191.30 | 191.88 | 90,065 | -2.21(-1.14%) |
Mar 06, 2019 | 195.20 | 195.36 | 193.86 | 194.09 | 24,331 | -1.16(-0.60%) |
Mar 05, 2019 | 195.15 | 195.79 | 194.08 | 195.25 | 24,155 | +0.17(+0.09%) |
Mar 04, 2019 | 196.61 | 197.01 | 192.83 | 195.09 | 36,973 | -0.52(-0.26%) |
Mar 01, 2019 | 195.50 | 195.87 | 193.99 | 195.60 | 24,757 | +1.67(+0.86%) |
Feb 28, 2019 | 193.85 | 194.69 | 193.49 | 193.93 | 37,722 | -0.85(-0.44%) |
Feb 27, 2019 | 194.20 | 195.00 | 192.81 | 194.78 | 28,320 | -0.10(-0.05%) |
Feb 26, 2019 | 193.99 | 195.32 | 193.99 | 194.88 | 32,123 | +0.34(+0.18%) |
Feb 25, 2019 | 195.22 | 195.83 | 194.45 | 194.54 | 46,824 | +0.84(+0.43%) |
Feb 22, 2019 | 192.13 | 193.74 | 192.13 | 193.70 | 24,552 | +2.55(+1.33%) |
Feb 21, 2019 | 191.49 | 191.91 | 190.29 | 191.15 | 53,799 | -0.70(-0.37%) |
Feb 20, 2019 | 192.28 | 192.86 | 190.85 | 191.85 | 43,657 | -0.15(-0.08%) |
Feb 19, 2019 | 191.02 | 192.57 | 191.02 | 192.00 | 32,262 | +0.35(+0.18%) |
Feb 15, 2019 | 192.32 | 192.32 | 190.85 | 191.65 | 35,703 | +0.77(+0.40%) |
Feb 14, 2019 | 189.87 | 191.46 | 189.81 | 190.87 | 24,741 | +0.37(+0.19%) |
Feb 13, 2019 | 191.20 | 191.66 | 190.50 | 190.50 | 45,644 | +0.10(+0.05%) |
Feb 12, 2019 | 188.91 | 190.60 | 188.88 | 190.40 | 62,681 | +2.85(+1.52%) |
Feb 11, 2019 | 188.15 | 188.39 | 187.20 | 187.55 | 30,241 | +0.33(+0.18%) |
Feb 08, 2019 | 184.92 | 187.35 | 184.83 | 187.22 | 33,146 | +0.73(+0.39%) |
Feb 07, 2019 | 187.51 | 188.12 | 185.44 | 186.49 | 29,714 | -2.86(-1.51%) |
Feb 06, 2019 | 189.88 | 190.26 | 188.41 | 189.35 | 59,779 | -0.46(-0.24%) |
Feb 05, 2019 | 188.28 | 189.99 | 188.28 | 189.81 | 49,512 | +2.03(+1.08%) |
Feb 04, 2019 | 185.27 | 187.87 | 185.27 | 187.78 | 31,847 | +2.60(+1.40%) |
Feb 01, 2019 | 184.69 | 186.33 | 184.69 | 185.18 | 39,796 | -0.08(-0.04%) |
Jan 31, 2019 | 183.80 | 186.08 | 183.80 | 185.26 | 37,336 | +2.37(+1.29%) |
Jan 30, 2019 | 180.27 | 183.18 | 179.62 | 182.90 | 37,301 | +5.18(+2.91%) |
Jan 29, 2019 | 180.23 | 180.23 | 177.47 | 177.72 | 26,135 | -2.11(-1.17%) |
Jan 28, 2019 | 179.78 | 179.91 | 178.58 | 179.83 | 30,042 | -2.46(-1.35%) |
Jan 25, 2019 | 180.84 | 182.67 | 180.45 | 182.28 | 36,931 | +2.83(+1.57%) |
Jan 24, 2019 | 178.07 | 179.86 | 178.07 | 179.46 | 44,231 | +1.84(+1.03%) |
Jan 23, 2019 | 178.50 | 179.30 | 175.96 | 177.62 | 30,626 | +0.25(+0.14%) |
Jan 22, 2019 | 179.65 | 179.73 | 176.10 | 177.37 | 64,674 | -3.59(-1.98%) |
Jan 18, 2019 | 180.24 | 181.91 | 179.36 | 180.96 | 46,036 | +2.26(+1.27%) |
Jan 17, 2019 | 176.83 | 179.65 | 176.83 | 178.70 | 102,442 | +1.17(+0.66%) |
Jan 16, 2019 | 177.81 | 178.88 | 177.26 | 177.53 | 38,931 | +0.12(+0.07%) |
Jan 15, 2019 | 174.93 | 177.67 | 174.93 | 177.41 | 38,746 | +3.28(+1.89%) |
Jan 14, 2019 | 174.06 | 174.84 | 173.42 | 174.13 | 26,327 | -1.57(-0.90%) |
Jan 11, 2019 | 175.16 | 176.06 | 174.89 | 175.70 | 25,166 | -0.48(-0.27%) |
Jan 10, 2019 | 174.11 | 176.23 | 173.28 | 176.18 | 44,957 | +0.81(+0.46%) |
Jan 09, 2019 | 174.51 | 175.98 | 174.19 | 175.37 | 54,206 | +1.57(+0.91%) |
Jan 08, 2019 | 173.60 | 174.18 | 171.31 | 173.80 | 60,366 | +2.07(+1.21%) |
Jan 07, 2019 | 169.80 | 172.64 | 169.77 | 171.72 | 85,035 | +2.20(+1.30%) |
Jan 04, 2019 | 164.75 | 170.16 | 164.75 | 169.53 | 70,896 | +7.73(+4.78%) |
Jan 03, 2019 | 165.97 | 166.23 | 161.79 | 161.79 | 75,191 | -7.21(-4.27%) |
Jan 02, 2019 | 164.71 | 169.86 | 164.61 | 169.01 | 111,404 | +1.16(+0.69%) |
Dec 31, 2018 | 168.48 | 168.99 | 166.62 | 167.84 | 83,786 | +1.15(+0.69%) |
Dec 28, 2018 | 167.96 | 169.63 | 165.32 | 166.69 | 127,163 | -0.27(-0.16%) |
Dec 27, 2018 | 163.39 | 166.96 | 160.36 | 166.96 | 100,576 | +1.27(+0.77%) |
Dec 26, 2018 | 157.31 | 165.82 | 156.54 | 165.69 | 169,119 | +9.93(+6.38%) |
Dec 24, 2018 | 157.64 | 160.04 | 155.71 | 155.76 | 103,224 | -3.51(-2.20%) |
Dec 21, 2018 | 165.25 | 166.40 | 158.48 | 159.27 | 161,946 | -5.88(-3.56%) |
Dec 20, 2018 | 167.13 | 168.84 | 162.64 | 165.15 | 216,197 | -2.81(-1.67%) |
Dec 19, 2018 | 171.44 | 174.07 | 166.54 | 167.95 | 322,007 | -3.96(-2.30%) |
Dec 18, 2018 | 171.33 | 173.40 | 170.36 | 171.91 | 128,593 | +2.09(+1.23%) |
Dec 17, 2018 | 173.63 | 174.56 | 168.59 | 169.82 | 166,742 | -4.62(-2.65%) |
Dec 14, 2018 | 176.30 | 177.47 | 174.19 | 174.44 | 90,767 | -4.13(-2.31%) |
Dec 13, 2018 | 179.63 | 180.35 | 177.40 | 178.57 | 61,653 | -0.19(-0.10%) |
Dec 12, 2018 | 179.61 | 181.59 | 178.71 | 178.76 | 97,144 | +1.98(+1.12%) |
Dec 11, 2018 | 179.41 | 179.41 | 175.41 | 176.78 | 117,916 | +0.13(+0.07%) |
Dec 10, 2018 | 173.87 | 177.26 | 172.84 | 176.65 | 158,924 | +2.27(+1.30%) |
Dec 07, 2018 | 179.42 | 180.78 | 173.50 | 174.37 | 106,442 | -5.86(-3.25%) |
Dec 06, 2018 | 175.08 | 180.26 | 174.34 | 180.23 | 123,386 | +1.19(+0.66%) |
Dec 04, 2018 | 185.44 | 185.87 | 178.82 | 179.04 | 116,994 | -7.34(-3.94%) |
Dec 03, 2018 | 187.26 | 187.41 | 185.15 | 186.38 | 52,769 | +3.72(+2.04%) |
Nov 30, 2018 | 181.05 | 182.68 | 180.71 | 182.66 | 34,217 | +1.70(+0.94%) |
Nov 29, 2018 | 181.20 | 182.23 | 179.64 | 180.96 | 27,804 | -0.78(-0.43%) |
Nov 28, 2018 | 177.05 | 181.75 | 176.03 | 181.74 | 52,681 | +6.26(+3.57%) |
Nov 27, 2018 | 174.34 | 176.02 | 173.57 | 175.49 | 57,969 | +0.10(+0.06%) |
Nov 26, 2018 | 173.38 | 175.51 | 173.02 | 175.39 | 58,831 | +4.26(+2.49%) |
Nov 23, 2018 | 170.76 | 172.60 | 170.76 | 171.13 | 12,191 | -1.26(-0.73%) |
Nov 21, 2018 | 172.39 | 172.39 | 172.39 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.64 | 172.65 | 167.42 | 170.67 | 210,199 | -2.29(-1.33%) |
Nov 19, 2018 | 179.73 | 180.44 | 172.59 | 172.97 | 77,752 | -7.68(-4.25%) |
Nov 16, 2018 | 179.50 | 181.53 | 178.96 | 180.65 | 48,047 | -0.96(-0.53%) |
Nov 15, 2018 | 177.60 | 182.06 | 176.53 | 181.61 | 70,580 | +3.77(+2.12%) |
Nov 14, 2018 | 181.47 | 182.04 | 177.01 | 177.84 | 78,066 | -1.64(-0.91%) |
Nov 13, 2018 | 179.91 | 182.16 | 178.84 | 179.48 | 107,580 | +0.31(+0.17%) |
Nov 12, 2018 | 183.95 | 183.95 | 178.63 | 179.17 | 54,219 | -6.20(-3.34%) |
Nov 09, 2018 | 187.23 | 187.79 | 183.72 | 185.37 | 72,634 | -3.48(-1.85%) |
Nov 08, 2018 | 189.13 | 189.64 | 187.91 | 188.85 | 161,220 | -0.99(-0.52%) |
Nov 07, 2018 | 186.12 | 189.85 | 186.12 | 189.84 | 58,080 | +5.69(+3.09%) |
Nov 06, 2018 | 182.71 | 185.22 | 182.55 | 184.15 | 39,954 | +1.42(+0.77%) |
Nov 05, 2018 | 183.63 | 183.63 | 180.66 | 182.73 | 75,714 | -0.95(-0.52%) |
Nov 02, 2018 | 185.62 | 186.99 | 182.45 | 183.68 | 78,269 | -2.43(-1.31%) |
Nov 01, 2018 | 184.09 | 186.24 | 182.37 | 186.11 | 65,816 | +2.52(+1.37%) |
Oct 31, 2018 | 181.39 | 185.06 | 181.39 | 183.59 | 98,572 | +5.22(+2.93%) |
Oct 30, 2018 | 174.80 | 178.45 | 174.28 | 178.37 | 1,161,902 | +2.35(+1.34%) |
Oct 29, 2018 | 182.78 | 183.75 | 172.43 | 176.01 | 151,419 | -4.04(-2.24%) |
Oct 26, 2018 | 179.75 | 183.80 | 177.50 | 180.06 | 120,989 | -5.19(-2.80%) |
Oct 25, 2018 | 181.28 | 186.21 | 181.00 | 185.25 | 112,052 | +6.58(+3.68%) |
Oct 24, 2018 | 187.33 | 187.33 | 178.57 | 178.67 | 215,304 | -8.99(-4.79%) |
Oct 23, 2018 | 184.63 | 188.52 | 182.66 | 187.66 | 105,207 | -0.84(-0.45%) |
Oct 22, 2018 | 187.95 | 189.68 | 186.67 | 188.50 | 38,966 | +1.48(+0.79%) |
Oct 19, 2018 | 188.91 | 190.65 | 186.51 | 187.01 | 51,223 | -0.74(-0.40%) |
Oct 18, 2018 | 191.71 | 191.71 | 187.20 | 187.76 | 39,399 | -4.69(-2.44%) |
Oct 17, 2018 | 193.59 | 193.66 | 190.73 | 192.45 | 41,908 | -0.27(-0.14%) |
Oct 16, 2018 | 189.07 | 193.14 | 188.79 | 192.72 | 228,193 | +5.84(+3.12%) |
Oct 15, 2018 | 188.83 | 188.93 | 186.22 | 186.89 | 67,918 | -2.58(-1.36%) |
Oct 12, 2018 | 189.03 | 190.01 | 185.73 | 189.46 | 1,975,478 | +5.70(+3.10%) |
Oct 11, 2018 | 185.05 | 188.24 | 182.07 | 183.76 | 135,406 | -2.16(-1.16%) |
Oct 10, 2018 | 194.25 | 194.25 | 185.75 | 185.92 | 159,707 | -9.69(-4.96%) |
Oct 09, 2018 | 194.84 | 197.08 | 194.72 | 195.61 | 59,376 | +0.23(+0.12%) |
Oct 08, 2018 | 196.98 | 197.68 | 193.14 | 195.38 | 55,316 | -2.40(-1.21%) |
Oct 05, 2018 | 200.23 | 201.12 | 195.92 | 197.78 | 547,782 | -2.52(-1.26%) |
Oct 04, 2018 | 203.75 | 203.75 | 199.09 | 200.30 | 51,077 | -4.14(-2.02%) |
Oct 03, 2018 | 204.65 | 205.23 | 204.03 | 204.44 | 89,413 | +0.62(+0.31%) |
Oct 02, 2018 | 204.64 | 205.48 | 203.39 | 203.81 | 46,195 | -0.89(-0.43%) |
Oct 01, 2018 | 205.50 | 206.29 | 204.21 | 204.70 | 128,034 | +0.32(+0.16%) |
Sep 28, 2018 | 203.93 | 205.25 | 203.73 | 204.38 | 18,337 | +0.03(+0.01%) |
Sep 27, 2018 | 203.71 | 205.03 | 203.71 | 204.35 | 29,952 | +1.41(+0.70%) |
Sep 26, 2018 | 203.72 | 204.85 | 202.94 | 202.94 | 29,987 | -0.57(-0.28%) |
Sep 25, 2018 | 202.79 | 203.54 | 202.31 | 203.50 | 35,589 | +0.62(+0.31%) |
Sep 24, 2018 | 200.86 | 202.95 | 199.91 | 202.88 | 29,027 | +0.82(+0.41%) |
Sep 21, 2018 | 203.87 | 203.97 | 201.85 | 202.06 | 16,203 | -0.94(-0.47%) |
Sep 20, 2018 | 201.99 | 203.31 | 201.65 | 203.01 | 60,586 | +2.17(+1.08%) |
Sep 19, 2018 | 201.47 | 201.95 | 199.53 | 200.83 | 27,117 | -0.62(-0.31%) |
Sep 18, 2018 | 199.75 | 202.33 | 199.75 | 201.46 | 47,271 | +1.71(+0.85%) |
Sep 17, 2018 | 202.69 | 202.69 | 199.56 | 199.75 | 38,753 | -3.28(-1.61%) |
Sep 14, 2018 | 203.32 | 204.01 | 202.35 | 203.03 | 28,920 | +0.00(+0.00%) |
Sep 13, 2018 | 202.49 | 203.81 | 202.46 | 203.03 | 25,943 | +1.67(+0.83%) |
Sep 12, 2018 | 201.39 | 201.39 | 199.20 | 201.36 | 27,242 | -0.45(-0.22%) |
Sep 11, 2018 | 199.29 | 201.94 | 199.29 | 201.81 | 28,215 | +1.75(+0.88%) |
Sep 10, 2018 | 200.49 | 200.49 | 198.99 | 200.05 | 32,869 | +0.56(+0.28%) |
Sep 07, 2018 | 198.59 | 201.20 | 198.59 | 199.50 | 52,199 | -0.45(-0.23%) |
Sep 06, 2018 | 201.43 | 201.44 | 198.60 | 199.95 | 29,253 | -1.40(-0.70%) |
Sep 05, 2018 | 204.53 | 204.55 | 200.57 | 201.35 | 48,913 | -3.69(-1.80%) |
Sep 04, 2018 | 204.62 | 205.06 | 203.47 | 205.03 | 83,200 | -0.19(-0.10%) |
Aug 31, 2018 | 205.23 | 205.23 | 205.23 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.01 | 206.31 | 204.34 | 204.87 | 36,094 | -0.57(-0.28%) |
Aug 29, 2018 | 203.54 | 205.50 | 203.54 | 205.44 | 32,667 | +2.35(+1.16%) |
Aug 28, 2018 | 203.34 | 203.47 | 202.60 | 203.09 | 28,289 | +0.38(+0.19%) |
Aug 27, 2018 | 201.88 | 202.85 | 201.68 | 202.71 | 35,091 | +1.90(+0.95%) |
Aug 24, 2018 | 199.19 | 200.81 | 199.19 | 200.81 | 31,381 | +2.45(+1.23%) |
Aug 23, 2018 | 197.97 | 199.67 | 197.97 | 198.37 | 23,891 | +0.18(+0.09%) |
Aug 22, 2018 | 196.51 | 198.44 | 196.51 | 198.19 | 18,657 | +1.27(+0.64%) |
Aug 21, 2018 | 196.76 | 198.10 | 196.76 | 196.92 | 26,362 | +0.56(+0.28%) |
Aug 20, 2018 | 196.78 | 196.78 | 195.32 | 196.37 | 19,768 | +0.14(+0.07%) |
Aug 17, 2018 | 195.59 | 196.61 | 194.55 | 196.23 | 34,663 | +0.14(+0.07%) |
Aug 16, 2018 | 197.48 | 197.56 | 195.87 | 196.09 | 32,237 | +0.24(+0.12%) |
Aug 15, 2018 | 196.93 | 196.93 | 194.21 | 195.85 | 114,036 | -2.31(-1.16%) |
Aug 14, 2018 | 197.81 | 198.45 | 196.42 | 198.16 | 23,565 | +1.18(+0.60%) |
Aug 13, 2018 | 197.54 | 199.25 | 196.91 | 196.98 | 36,249 | -0.40(-0.20%) |
Aug 10, 2018 | 197.47 | 198.22 | 196.78 | 197.38 | 88,708 | -1.46(-0.74%) |
Aug 09, 2018 | 198.75 | 199.65 | 198.70 | 198.84 | 25,665 | -0.17(-0.08%) |
Aug 08, 2018 | 198.14 | 199.09 | 197.94 | 199.01 | 20,000 | +0.91(+0.46%) |
Aug 07, 2018 | 198.12 | 198.66 | 197.72 | 198.10 | 27,089 | +0.92(+0.47%) |
Aug 06, 2018 | 195.54 | 197.21 | 195.15 | 197.19 | 36,103 | +1.72(+0.88%) |
Aug 03, 2018 | 195.67 | 195.67 | 194.47 | 195.47 | 20,408 | +0.05(+0.03%) |
Aug 02, 2018 | 191.12 | 195.58 | 190.80 | 195.42 | 293,961 | +2.91(+1.51%) |
Aug 01, 2018 | 192.17 | 193.22 | 191.48 | 192.51 | 51,627 | +1.17(+0.61%) |
Jul 31, 2018 | 191.24 | 192.50 | 189.70 | 191.34 | 38,980 | +0.68(+0.36%) |
Jul 30, 2018 | 194.75 | 194.75 | 189.73 | 190.66 | 57,210 | -4.02(-2.06%) |
Jul 27, 2018 | 199.07 | 199.07 | 193.39 | 194.68 | 68,915 | -3.55(-1.79%) |
Jul 26, 2018 | 197.73 | 199.01 | 197.63 | 198.23 | 56,096 | -3.12(-1.55%) |
Jul 25, 2018 | 198.48 | 201.35 | 198.38 | 201.35 | 66,781 | +3.11(+1.57%) |
Jul 24, 2018 | 199.78 | 200.54 | 197.45 | 198.24 | 49,266 | +0.55(+0.28%) |
Jul 23, 2018 | 196.71 | 197.79 | 195.54 | 197.69 | 25,944 | +0.66(+0.34%) |
Jul 20, 2018 | 197.87 | 198.26 | 196.88 | 197.03 | 25,814 | -0.19(-0.10%) |
Jul 19, 2018 | 197.69 | 197.83 | 196.89 | 197.22 | 31,395 | -0.87(-0.44%) |
Jul 18, 2018 | 198.31 | 198.32 | 197.24 | 198.09 | 27,369 | -0.18(-0.09%) |
Jul 17, 2018 | 195.18 | 198.57 | 194.77 | 198.28 | 32,229 | +1.63(+0.83%) |
Jul 16, 2018 | 197.30 | 197.75 | 196.57 | 196.65 | 21,182 | -0.63(-0.32%) |
Jul 13, 2018 | 197.66 | 197.71 | 196.51 | 197.28 | 30,922 | -0.32(-0.16%) |
Jul 12, 2018 | 194.97 | 197.60 | 194.97 | 197.60 | 145,071 | +3.58(+1.84%) |
Jul 11, 2018 | 193.31 | 194.85 | 193.07 | 194.03 | 43,919 | -0.73(-0.38%) |
Jul 10, 2018 | 194.67 | 195.33 | 194.30 | 194.76 | 33,078 | +0.30(+0.16%) |
Jul 09, 2018 | 193.88 | 194.46 | 192.78 | 194.46 | 25,065 | +1.69(+0.88%) |
Jul 06, 2018 | 190.64 | 192.96 | 189.98 | 192.77 | 22,382 | +2.40(+1.26%) |
Jul 05, 2018 | 188.97 | 190.44 | 188.36 | 190.37 | 33,760 | +2.56(+1.36%) |
Jul 03, 2018 | 187.81 | 187.81 | 187.81 | 0 | -2.28(-1.20%) | |
Jul 02, 2018 | 186.57 | 190.10 | 186.46 | 190.10 | 76,241 | +2.01(+1.07%) |
Jun 29, 2018 | 188.97 | 189.72 | 188.08 | 188.09 | 40,059 | -0.05(-0.03%) |
Jun 28, 2018 | 185.57 | 188.60 | 185.57 | 188.14 | 41,597 | +2.39(+1.29%) |
Jun 27, 2018 | 189.70 | 190.17 | 185.75 | 185.75 | 51,941 | -3.06(-1.62%) |
Jun 26, 2018 | 188.40 | 190.00 | 187.86 | 188.81 | 36,659 | +1.15(+0.61%) |
Jun 25, 2018 | 191.00 | 191.00 | 186.15 | 187.66 | 773,499 | -5.38(-2.79%) |
Jun 22, 2018 | 194.19 | 194.19 | 192.21 | 193.05 | 19,633 | -0.56(-0.29%) |
Jun 21, 2018 | 196.12 | 196.12 | 193.31 | 193.60 | 40,691 | -1.82(-0.93%) |
Jun 20, 2018 | 195.33 | 196.45 | 195.22 | 195.42 | 40,816 | +0.95(+0.49%) |
Jun 19, 2018 | 193.30 | 194.54 | 191.78 | 194.47 | 68,410 | -1.05(-0.54%) |
Jun 18, 2018 | 193.82 | 195.60 | 193.11 | 195.52 | 40,422 | +0.54(+0.27%) |
Jun 15, 2018 | 195.17 | 195.56 | 194.99 | 26,883 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.78 | 195.93 | 194.78 | 195.56 | 48,329 | +1.52(+0.78%) |
Jun 13, 2018 | 194.48 | 195.53 | 193.88 | 194.04 | 33,285 | -0.13(-0.06%) |
Jun 12, 2018 | 193.21 | 194.19 | 193.21 | 194.17 | 21,779 | +1.30(+0.68%) |
Jun 11, 2018 | 192.75 | 193.50 | 192.37 | 192.86 | 29,798 | +0.11(+0.06%) |
Jun 08, 2018 | 191.49 | 192.93 | 191.22 | 192.76 | 31,030 | +0.23(+0.12%) |
Jun 07, 2018 | 194.85 | 194.85 | 191.39 | 192.52 | 84,519 | -2.20(-1.13%) |
Jun 06, 2018 | 194.72 | 193.16 | 194.72 | 43,380 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.00 | 193.87 | 192.96 | 193.83 | 40,766 | +1.25(+0.65%) |
Jun 04, 2018 | 191.45 | 192.65 | 191.18 | 192.57 | 94,898 | +1.65(+0.86%) |
Jun 01, 2018 | 188.82 | 190.93 | 188.82 | 190.93 | 28,410 | +3.12(+1.66%) |
May 31, 2018 | 187.59 | 189.09 | 187.57 | 187.81 | 27,840 | +0.12(+0.06%) |
May 30, 2018 | 187.08 | 187.97 | 186.88 | 187.69 | 29,899 | +1.60(+0.86%) |
May 29, 2018 | 186.12 | 187.14 | 185.31 | 186.10 | 43,060 | -0.98(-0.53%) |
May 25, 2018 | 187.08 | 187.08 | 187.08 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.89 | 187.34 | 185.09 | 186.85 | 23,593 | -0.15(-0.08%) |
May 23, 2018 | 184.12 | 187.00 | 184.01 | 186.99 | 28,032 | +1.57(+0.85%) |
May 22, 2018 | 186.63 | 186.74 | 185.26 | 185.42 | 33,294 | -0.42(-0.23%) |
May 21, 2018 | 186.10 | 186.77 | 185.03 | 185.84 | 22,373 | +1.35(+0.73%) |
May 18, 2018 | 184.77 | 185.33 | 184.40 | 184.49 | 24,422 | -0.75(-0.40%) |
May 17, 2018 | 185.41 | 186.60 | 184.38 | 185.24 | 31,946 | -0.73(-0.39%) |
May 16, 2018 | 185.29 | 186.42 | 185.29 | 185.97 | 41,402 | +0.83(+0.45%) |
May 15, 2018 | 185.63 | 186.18 | 184.17 | 185.14 | 60,116 | -1.61(-0.86%) |
May 14, 2018 | 187.76 | 188.33 | 186.66 | 186.75 | 30,660 | -0.23(-0.13%) |
May 11, 2018 | 187.26 | 187.81 | 186.45 | 186.98 | 36,831 | -0.61(-0.33%) |
May 10, 2018 | 186.24 | 187.66 | 186.20 | 187.59 | 53,054 | +1.84(+0.99%) |
May 09, 2018 | 183.94 | 185.77 | 183.53 | 185.75 | 39,808 | +2.41(+1.32%) |
May 08, 2018 | 182.65 | 183.50 | 182.02 | 183.34 | 40,852 | +0.44(+0.24%) |
May 07, 2018 | 181.97 | 183.57 | 181.69 | 182.90 | 41,368 | +1.74(+0.96%) |
May 04, 2018 | 177.42 | 181.52 | 177.20 | 181.16 | 75,933 | +2.97(+1.67%) |
May 03, 2018 | 176.99 | 178.80 | 175.50 | 178.19 | 36,052 | +0.46(+0.26%) |
May 02, 2018 | 178.76 | 179.57 | 177.55 | 177.73 | 26,380 | -0.40(-0.22%) |
May 01, 2018 | 175.73 | 178.18 | 175.33 | 178.13 | 25,976 | +2.01(+1.14%) |
Apr 30, 2018 | 177.15 | 178.53 | 175.76 | 176.13 | 32,505 | -0.77(-0.43%) |
Apr 27, 2018 | 179.72 | 179.72 | 176.05 | 176.90 | 26,240 | -0.10(-0.06%) |
Apr 26, 2018 | 175.39 | 177.51 | 175.00 | 176.99 | 41,822 | +4.07(+2.35%) |
Apr 25, 2018 | 173.59 | 173.64 | 170.38 | 172.92 | 67,482 | -0.25(-0.15%) |
Apr 24, 2018 | 177.88 | 178.31 | 172.27 | 173.18 | 150,506 | -3.89(-2.19%) |
Apr 23, 2018 | 178.74 | 179.13 | 176.56 | 177.06 | 28,801 | -0.82(-0.46%) |
Apr 20, 2018 | 179.98 | 179.98 | 177.24 | 177.88 | 27,777 | -2.49(-1.38%) |
Apr 19, 2018 | 180.97 | 181.11 | 179.65 | 180.37 | 34,520 | -1.53(-0.84%) |
Apr 18, 2018 | 181.75 | 182.53 | 180.71 | 181.90 | 44,666 | -0.03(-0.02%) |
Apr 17, 2018 | 179.24 | 182.35 | 178.99 | 181.93 | 41,971 | +4.32(+2.43%) |
Apr 16, 2018 | 177.63 | 178.31 | 176.43 | 177.61 | 42,206 | +1.18(+0.67%) |
Apr 13, 2018 | 178.42 | 178.86 | 175.60 | 176.43 | 50,558 | -0.91(-0.52%) |
Apr 12, 2018 | 176.29 | 177.93 | 176.29 | 177.34 | 33,245 | +2.38(+1.36%) |
Apr 11, 2018 | 174.92 | 176.56 | 174.82 | 174.97 | 29,280 | -0.79(-0.45%) |
Apr 10, 2018 | 174.36 | 176.40 | 173.36 | 175.76 | 45,054 | +4.34(+2.53%) |
Apr 09, 2018 | 171.89 | 174.94 | 171.40 | 171.41 | 41,424 | +0.95(+0.56%) |
Apr 06, 2018 | 173.09 | 174.49 | 169.94 | 170.46 | 69,615 | -4.54(-2.59%) |
Apr 05, 2018 | 175.41 | 175.87 | 173.80 | 175.00 | 34,153 | +1.29(+0.74%) |
Apr 04, 2018 | 167.94 | 174.17 | 167.60 | 173.71 | 83,278 | +2.26(+1.32%) |
Apr 03, 2018 | 171.30 | 172.07 | 168.84 | 171.45 | 101,824 | +1.71(+1.01%) |