Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 203.22 | 203.84 | 201.93 | 203.59 | 1,481,239 | +0.36(+0.18%) |
Apr 29, 2019 | 203.11 | 203.93 | 203.03 | 203.23 | 1,582,798 | +0.13(+0.07%) |
Apr 26, 2019 | 202.60 | 203.11 | 200.92 | 203.09 | 1,782,622 | -0.43(-0.21%) |
Apr 25, 2019 | 204.76 | 205.15 | 202.39 | 203.52 | 656,534 | -0.26(-0.13%) |
Apr 24, 2019 | 203.78 | 204.77 | 203.51 | 203.78 | 510,433 | +0.13(+0.07%) |
Apr 23, 2019 | 201.76 | 203.87 | 201.53 | 203.65 | 2,064,500 | +2.32(+1.15%) |
Apr 22, 2019 | 199.91 | 201.37 | 199.72 | 201.33 | 517,689 | +0.62(+0.31%) |
Apr 18, 2019 | 200.61 | 200.76 | 199.23 | 200.71 | 401,891 | +0.36(+0.18%) |
Apr 17, 2019 | 200.77 | 200.90 | 199.54 | 200.35 | 611,308 | +0.72(+0.36%) |
Apr 16, 2019 | 199.49 | 200.01 | 198.77 | 199.63 | 422,413 | +0.86(+0.43%) |
Apr 15, 2019 | 198.94 | 199.36 | 197.71 | 198.77 | 414,720 | +0.00(+0.00%) |
Apr 12, 2019 | 198.58 | 198.81 | 197.50 | 198.77 | 406,294 | +1.28(+0.65%) |
Apr 11, 2019 | 197.90 | 198.00 | 197.03 | 197.50 | 374,548 | -0.09(-0.05%) |
Apr 10, 2019 | 196.29 | 197.61 | 196.19 | 197.59 | 578,316 | +1.56(+0.80%) |
Apr 09, 2019 | 196.06 | 196.87 | 195.66 | 196.03 | 732,359 | -0.91(-0.46%) |
Apr 08, 2019 | 195.73 | 196.96 | 194.76 | 196.93 | 556,541 | +0.78(+0.40%) |
Apr 05, 2019 | 195.88 | 196.37 | 195.56 | 196.15 | 427,154 | +0.93(+0.47%) |
Apr 04, 2019 | 196.25 | 196.62 | 193.90 | 195.22 | 441,677 | -1.05(-0.53%) |
Apr 03, 2019 | 195.82 | 197.25 | 195.52 | 196.27 | 568,394 | +1.64(+0.84%) |
Apr 02, 2019 | 194.06 | 194.91 | 193.51 | 194.63 | 492,276 | +0.55(+0.29%) |
Apr 01, 2019 | 193.42 | 194.24 | 192.23 | 194.08 | 831,932 | +2.68(+1.40%) |
Mar 29, 2019 | 190.94 | 191.47 | 190.30 | 191.40 | 433,129 | +1.92(+1.01%) |
Mar 28, 2019 | 189.19 | 190.27 | 188.25 | 189.48 | 457,308 | +0.79(+0.42%) |
Mar 27, 2019 | 190.21 | 190.80 | 186.86 | 188.69 | 569,066 | -1.19(-0.63%) |
Mar 26, 2019 | 190.28 | 191.57 | 188.84 | 189.88 | 476,256 | +1.10(+0.58%) |
Mar 25, 2019 | 189.00 | 189.90 | 187.46 | 188.78 | 568,043 | -0.77(-0.41%) |
Mar 22, 2019 | 193.38 | 194.19 | 189.49 | 189.56 | 1,031,983 | -4.94(-2.54%) |
Mar 21, 2019 | 189.72 | 194.84 | 189.72 | 194.50 | 499,178 | +4.73(+2.49%) |
Mar 20, 2019 | 190.23 | 191.28 | 188.50 | 189.77 | 759,810 | -0.58(-0.30%) |
Mar 19, 2019 | 190.71 | 191.15 | 189.63 | 190.35 | 564,945 | +0.46(+0.24%) |
Mar 18, 2019 | 189.43 | 190.48 | 188.68 | 189.89 | 596,563 | +0.72(+0.38%) |
Mar 15, 2019 | 187.62 | 189.97 | 187.55 | 189.17 | 498,037 | +2.10(+1.12%) |
Mar 14, 2019 | 187.11 | 187.61 | 186.53 | 187.07 | 387,622 | +0.37(+0.20%) |
Mar 13, 2019 | 186.41 | 187.82 | 186.02 | 186.70 | 683,636 | +1.16(+0.63%) |
Mar 12, 2019 | 185.05 | 186.21 | 184.45 | 185.54 | 1,399,610 | +0.91(+0.50%) |
Mar 11, 2019 | 181.35 | 184.74 | 181.35 | 184.62 | 593,763 | +3.97(+2.20%) |
Mar 08, 2019 | 178.37 | 180.72 | 177.99 | 180.66 | 475,748 | +0.02(+0.01%) |
Mar 07, 2019 | 181.72 | 181.94 | 180.01 | 180.64 | 545,085 | -1.58(-0.87%) |
Mar 06, 2019 | 183.41 | 183.43 | 181.97 | 182.22 | 336,129 | -1.19(-0.65%) |
Mar 05, 2019 | 183.99 | 184.02 | 182.83 | 183.41 | 377,822 | -0.62(-0.34%) |
Mar 04, 2019 | 185.87 | 186.10 | 181.90 | 184.03 | 592,849 | -1.07(-0.58%) |
Mar 01, 2019 | 185.34 | 185.47 | 183.56 | 185.09 | 431,695 | +1.18(+0.64%) |
Feb 28, 2019 | 183.85 | 184.60 | 183.39 | 183.91 | 287,426 | -0.59(-0.32%) |
Feb 27, 2019 | 183.84 | 184.62 | 182.59 | 184.50 | 421,140 | +0.00(+0.00%) |
Feb 26, 2019 | 183.67 | 185.00 | 183.58 | 184.50 | 761,299 | +0.30(+0.16%) |
Feb 25, 2019 | 184.84 | 185.46 | 184.10 | 184.21 | 976,755 | +0.86(+0.47%) |
Feb 22, 2019 | 181.71 | 183.35 | 181.68 | 183.35 | 406,988 | +2.42(+1.34%) |
Feb 21, 2019 | 180.59 | 181.58 | 179.84 | 180.93 | 358,877 | -0.04(-0.02%) |
Feb 20, 2019 | 180.87 | 181.65 | 180.07 | 180.97 | 1,125,460 | +0.26(+0.14%) |
Feb 19, 2019 | 180.16 | 181.24 | 179.94 | 180.72 | 688,472 | +0.14(+0.08%) |
Feb 15, 2019 | 180.65 | 180.72 | 179.54 | 180.57 | 409,616 | +1.37(+0.76%) |
Feb 14, 2019 | 178.23 | 179.81 | 177.98 | 179.20 | 425,724 | +0.42(+0.23%) |
Feb 13, 2019 | 179.35 | 179.94 | 178.57 | 178.78 | 432,281 | +0.28(+0.15%) |
Feb 12, 2019 | 177.31 | 178.66 | 177.14 | 178.51 | 609,760 | +2.39(+1.36%) |
Feb 11, 2019 | 176.74 | 177.54 | 175.72 | 176.12 | 400,148 | +0.09(+0.05%) |
Feb 08, 2019 | 173.39 | 176.03 | 173.28 | 176.03 | 474,591 | +1.13(+0.65%) |
Feb 07, 2019 | 175.69 | 176.39 | 173.75 | 174.89 | 541,026 | -2.40(-1.35%) |
Feb 06, 2019 | 176.87 | 177.73 | 176.12 | 177.29 | 433,014 | +0.62(+0.35%) |
Feb 05, 2019 | 175.67 | 177.05 | 175.58 | 176.67 | 559,601 | +1.45(+0.83%) |
Feb 04, 2019 | 172.76 | 175.23 | 172.72 | 175.23 | 459,224 | +2.71(+1.57%) |
Feb 01, 2019 | 171.56 | 173.24 | 171.36 | 172.52 | 542,090 | +1.16(+0.68%) |
Jan 31, 2019 | 170.43 | 172.30 | 170.00 | 171.36 | 673,547 | +0.35(+0.21%) |
Jan 30, 2019 | 168.73 | 171.45 | 167.84 | 171.00 | 895,596 | +4.77(+2.87%) |
Jan 29, 2019 | 168.12 | 168.23 | 165.91 | 166.23 | 562,582 | -1.68(-1.00%) |
Jan 28, 2019 | 167.69 | 167.96 | 166.54 | 167.91 | 593,311 | -2.12(-1.25%) |
Jan 25, 2019 | 168.68 | 170.44 | 168.14 | 170.03 | 665,627 | +2.60(+1.55%) |
Jan 24, 2019 | 166.30 | 167.85 | 166.30 | 167.44 | 611,447 | +1.70(+1.03%) |
Jan 23, 2019 | 165.99 | 167.26 | 164.00 | 165.74 | 527,215 | +0.39(+0.24%) |
Jan 22, 2019 | 166.88 | 167.12 | 164.07 | 165.34 | 1,092,944 | -2.77(-1.65%) |
Jan 18, 2019 | 167.09 | 168.54 | 166.13 | 168.11 | 660,475 | +2.46(+1.49%) |
Jan 17, 2019 | 163.79 | 166.50 | 163.50 | 165.65 | 612,514 | +1.25(+0.76%) |
Jan 16, 2019 | 164.49 | 165.45 | 163.88 | 164.39 | 3,833,901 | +0.17(+0.10%) |
Jan 15, 2019 | 162.14 | 164.51 | 162.12 | 164.22 | 458,932 | +2.39(+1.48%) |
Jan 14, 2019 | 161.94 | 162.37 | 161.27 | 161.84 | 579,117 | -1.62(-0.99%) |
Jan 11, 2019 | 162.72 | 163.59 | 162.40 | 163.45 | 411,403 | -0.09(-0.06%) |
Jan 10, 2019 | 161.69 | 163.64 | 160.88 | 163.55 | 423,509 | +0.76(+0.47%) |
Jan 09, 2019 | 161.61 | 163.62 | 161.44 | 162.79 | 837,156 | +2.01(+1.25%) |
Jan 08, 2019 | 160.81 | 161.40 | 158.78 | 160.78 | 4,474,643 | +1.53(+0.96%) |
Jan 07, 2019 | 157.76 | 160.29 | 157.41 | 159.25 | 1,164,951 | +1.76(+1.12%) |
Jan 04, 2019 | 153.65 | 158.22 | 153.20 | 157.49 | 769,398 | +6.56(+4.35%) |
Jan 03, 2019 | 154.79 | 155.05 | 150.75 | 150.93 | 741,279 | -7.85(-4.94%) |
Jan 02, 2019 | 155.56 | 159.57 | 155.36 | 158.77 | 903,803 | +0.09(+0.06%) |
Dec 31, 2018 | 158.47 | 159.15 | 157.33 | 158.68 | 1,015,525 | +1.58(+1.01%) |
Dec 28, 2018 | 158.39 | 159.72 | 155.79 | 157.10 | 1,295,927 | -0.32(-0.21%) |
Dec 27, 2018 | 154.06 | 157.42 | 151.26 | 157.42 | 1,078,960 | +1.28(+0.82%) |
Dec 26, 2018 | 148.32 | 156.14 | 147.52 | 156.14 | 1,611,105 | +8.89(+6.04%) |
Dec 24, 2018 | 149.72 | 151.47 | 147.16 | 147.25 | 1,156,304 | -3.89(-2.57%) |
Dec 21, 2018 | 155.44 | 157.56 | 150.41 | 151.13 | 1,572,440 | -4.82(-3.09%) |
Dec 20, 2018 | 158.10 | 159.62 | 153.66 | 155.96 | 1,702,438 | -2.71(-1.71%) |
Dec 19, 2018 | 161.90 | 164.55 | 157.21 | 158.67 | 1,255,538 | -3.29(-2.03%) |
Dec 18, 2018 | 161.93 | 163.36 | 160.66 | 161.96 | 1,019,336 | +1.34(+0.83%) |
Dec 17, 2018 | 163.85 | 164.73 | 159.42 | 160.62 | 3,982,739 | -3.80(-2.31%) |
Dec 14, 2018 | 166.36 | 167.31 | 164.19 | 164.42 | 713,675 | -3.93(-2.33%) |
Dec 13, 2018 | 169.32 | 170.12 | 167.48 | 168.35 | 501,341 | +0.01(+0.01%) |
Dec 12, 2018 | 169.51 | 170.94 | 168.31 | 168.34 | 638,478 | +1.50(+0.90%) |
Dec 11, 2018 | 169.38 | 169.61 | 165.59 | 166.84 | 907,282 | +0.08(+0.05%) |
Dec 10, 2018 | 163.86 | 167.37 | 162.91 | 166.77 | 907,603 | +2.18(+1.32%) |
Dec 07, 2018 | 169.83 | 170.58 | 163.82 | 164.59 | 775,772 | -5.90(-3.46%) |
Dec 06, 2018 | 166.26 | 170.48 | 165.42 | 170.48 | 970,437 | +0.51(+0.30%) |
Dec 04, 2018 | 175.62 | 175.75 | 169.71 | 169.97 | 729,027 | -6.79(-3.84%) |
Dec 03, 2018 | 177.36 | 177.71 | 174.88 | 176.76 | 1,409,915 | +3.65(+2.11%) |
Nov 30, 2018 | 171.75 | 173.22 | 170.87 | 173.12 | 448,453 | +1.70(+0.99%) |
Nov 29, 2018 | 172.35 | 172.70 | 170.41 | 171.42 | 511,492 | -1.37(-0.79%) |
Nov 28, 2018 | 168.33 | 172.81 | 167.87 | 172.78 | 645,608 | +5.83(+3.49%) |
Nov 27, 2018 | 165.72 | 167.33 | 164.77 | 166.96 | 462,897 | +0.13(+0.08%) |
Nov 26, 2018 | 165.28 | 166.86 | 164.53 | 166.82 | 585,031 | +3.55(+2.17%) |
Nov 23, 2018 | 162.76 | 164.81 | 162.44 | 163.28 | 219,689 | -1.10(-0.67%) |
Nov 21, 2018 | 164.38 | 164.38 | 164.38 | 0 | +1.37(+0.84%) | |
Nov 20, 2018 | 161.83 | 165.21 | 160.81 | 163.00 | 1,717,892 | -3.38(-2.03%) |
Nov 19, 2018 | 172.22 | 172.48 | 165.94 | 166.39 | 803,891 | -6.82(-3.94%) |
Nov 16, 2018 | 171.51 | 174.08 | 171.24 | 173.21 | 550,806 | -0.25(-0.14%) |
Nov 15, 2018 | 169.45 | 173.82 | 168.49 | 173.46 | 2,200,628 | +4.24(+2.50%) |
Nov 14, 2018 | 172.88 | 173.41 | 168.34 | 169.22 | 2,702,581 | -1.86(-1.09%) |
Nov 13, 2018 | 171.26 | 173.97 | 170.62 | 171.08 | 846,696 | +0.08(+0.04%) |
Nov 12, 2018 | 175.56 | 175.85 | 170.55 | 171.00 | 621,365 | -6.09(-3.44%) |
Nov 09, 2018 | 178.54 | 178.88 | 175.50 | 177.10 | 488,656 | -3.11(-1.72%) |
Nov 08, 2018 | 179.91 | 180.67 | 179.12 | 180.21 | 507,393 | -0.33(-0.18%) |
Nov 07, 2018 | 177.38 | 180.61 | 177.22 | 180.54 | 651,807 | +5.03(+2.87%) |
Nov 06, 2018 | 174.27 | 176.27 | 173.95 | 175.50 | 551,495 | +1.06(+0.61%) |
Nov 05, 2018 | 174.71 | 174.71 | 172.02 | 174.44 | 535,397 | -0.42(-0.24%) |
Nov 02, 2018 | 176.94 | 177.94 | 173.48 | 174.86 | 677,217 | -3.24(-1.82%) |
Nov 01, 2018 | 176.09 | 178.22 | 174.63 | 178.10 | 724,757 | +2.41(+1.37%) |
Oct 31, 2018 | 173.98 | 177.08 | 173.64 | 175.69 | 717,480 | +4.19(+2.44%) |
Oct 30, 2018 | 168.84 | 171.70 | 168.13 | 171.50 | 954,020 | +2.17(+1.28%) |
Oct 29, 2018 | 174.68 | 175.78 | 165.96 | 169.34 | 1,027,520 | -2.84(-1.65%) |
Oct 26, 2018 | 171.47 | 175.26 | 169.60 | 172.18 | 911,785 | -3.53(-2.01%) |
Oct 25, 2018 | 172.51 | 176.59 | 172.21 | 175.70 | 1,177,261 | +5.47(+3.21%) |
Oct 24, 2018 | 177.89 | 178.23 | 170.04 | 170.24 | 1,045,645 | -8.00(-4.49%) |
Oct 23, 2018 | 175.46 | 179.19 | 173.45 | 178.23 | 939,263 | -0.67(-0.38%) |
Oct 22, 2018 | 178.21 | 179.98 | 177.15 | 178.91 | 794,138 | +1.44(+0.81%) |
Oct 19, 2018 | 178.93 | 180.62 | 176.90 | 177.47 | 531,602 | -0.51(-0.29%) |
Oct 18, 2018 | 180.83 | 180.83 | 176.91 | 177.98 | 1,150,664 | -3.67(-2.02%) |
Oct 17, 2018 | 182.75 | 182.75 | 180.06 | 181.65 | 597,320 | -0.64(-0.35%) |
Oct 16, 2018 | 179.00 | 182.85 | 178.64 | 182.29 | 720,565 | +5.50(+3.11%) |
Oct 15, 2018 | 178.94 | 179.25 | 176.52 | 176.79 | 691,293 | -2.57(-1.43%) |
Oct 12, 2018 | 178.72 | 179.92 | 176.00 | 179.36 | 1,213,885 | +5.36(+3.08%) |
Oct 11, 2018 | 175.73 | 178.63 | 172.73 | 174.00 | 2,015,475 | -2.46(-1.40%) |
Oct 10, 2018 | 184.21 | 184.21 | 176.12 | 176.46 | 1,481,046 | -8.60(-4.65%) |
Oct 09, 2018 | 184.51 | 186.17 | 184.13 | 185.06 | 685,361 | +0.48(+0.26%) |
Oct 08, 2018 | 186.22 | 186.51 | 182.50 | 184.57 | 820,030 | -2.45(-1.31%) |
Oct 05, 2018 | 189.46 | 190.02 | 185.09 | 187.03 | 794,132 | -2.49(-1.31%) |
Oct 04, 2018 | 192.18 | 192.38 | 188.21 | 189.52 | 744,583 | -3.39(-1.76%) |
Oct 03, 2018 | 192.86 | 193.75 | 192.60 | 192.91 | 441,845 | +0.84(+0.44%) |
Oct 02, 2018 | 192.32 | 193.34 | 191.61 | 192.07 | 682,219 | -0.25(-0.13%) |
Oct 01, 2018 | 192.93 | 193.52 | 191.89 | 192.32 | 534,038 | +0.35(+0.18%) |
Sep 28, 2018 | 190.84 | 192.18 | 190.74 | 191.97 | 329,850 | +0.85(+0.45%) |
Sep 27, 2018 | 190.97 | 191.79 | 190.93 | 191.11 | 409,542 | +0.95(+0.50%) |
Sep 26, 2018 | 191.27 | 192.01 | 189.87 | 190.17 | 549,458 | -0.90(-0.47%) |
Sep 25, 2018 | 191.02 | 191.46 | 190.35 | 191.07 | 326,695 | +0.07(+0.03%) |
Sep 24, 2018 | 189.38 | 191.11 | 188.51 | 191.00 | 462,430 | +0.70(+0.37%) |
Sep 21, 2018 | 191.35 | 191.74 | 189.94 | 190.30 | 740,170 | -0.30(-0.16%) |
Sep 20, 2018 | 189.74 | 190.94 | 189.05 | 190.60 | 842,175 | +2.04(+1.08%) |
Sep 19, 2018 | 189.64 | 190.18 | 187.82 | 188.56 | 537,697 | -0.94(-0.49%) |
Sep 18, 2018 | 188.32 | 190.35 | 188.15 | 189.50 | 846,144 | +1.24(+0.66%) |
Sep 17, 2018 | 190.93 | 191.17 | 188.05 | 188.26 | 389,158 | -2.89(-1.51%) |
Sep 14, 2018 | 191.21 | 192.09 | 190.22 | 191.15 | 394,644 | +0.18(+0.09%) |
Sep 13, 2018 | 189.97 | 191.77 | 189.88 | 190.97 | 444,767 | +2.18(+1.16%) |
Sep 12, 2018 | 189.01 | 189.04 | 186.60 | 188.79 | 467,183 | -0.37(-0.19%) |
Sep 11, 2018 | 187.25 | 189.65 | 186.83 | 189.16 | 543,623 | +1.19(+0.63%) |
Sep 10, 2018 | 188.05 | 188.20 | 186.83 | 187.97 | 372,968 | +0.69(+0.37%) |
Sep 07, 2018 | 186.84 | 189.05 | 186.52 | 187.28 | 483,989 | -0.58(-0.31%) |
Sep 06, 2018 | 188.86 | 189.21 | 186.57 | 187.85 | 540,071 | -1.01(-0.53%) |
Sep 05, 2018 | 191.70 | 191.70 | 187.87 | 188.86 | 575,186 | -2.99(-1.56%) |
Sep 04, 2018 | 191.23 | 191.93 | 190.07 | 191.85 | 540,670 | +0.27(+0.14%) |
Aug 31, 2018 | 191.57 | 191.57 | 191.57 | 0 | +1.01(+0.53%) | |
Aug 30, 2018 | 190.65 | 191.83 | 190.04 | 190.56 | 508,319 | -0.46(-0.24%) |
Aug 29, 2018 | 189.23 | 191.15 | 189.23 | 191.03 | 4,145,538 | +1.81(+0.96%) |
Aug 28, 2018 | 188.94 | 189.36 | 188.34 | 189.21 | 358,283 | +0.90(+0.48%) |
Aug 27, 2018 | 187.74 | 188.55 | 187.28 | 188.32 | 475,686 | +1.44(+0.77%) |
Aug 24, 2018 | 185.33 | 186.92 | 185.33 | 186.88 | 388,928 | +2.12(+1.15%) |
Aug 23, 2018 | 184.07 | 185.60 | 184.01 | 184.76 | 344,829 | +0.59(+0.32%) |
Aug 22, 2018 | 182.92 | 184.48 | 182.65 | 184.18 | 309,571 | +0.94(+0.51%) |
Aug 21, 2018 | 183.27 | 184.32 | 183.11 | 183.24 | 365,200 | +0.40(+0.22%) |
Aug 20, 2018 | 183.46 | 183.50 | 181.99 | 182.85 | 464,715 | -0.17(-0.09%) |
Aug 17, 2018 | 181.79 | 183.34 | 181.26 | 183.02 | 424,179 | +0.64(+0.35%) |
Aug 16, 2018 | 182.60 | 183.19 | 182.04 | 182.37 | 353,279 | +1.12(+0.62%) |
Aug 15, 2018 | 181.76 | 182.45 | 179.84 | 181.26 | 467,609 | -1.62(-0.88%) |
Aug 14, 2018 | 182.34 | 183.04 | 181.32 | 182.87 | 497,477 | +1.19(+0.65%) |
Aug 13, 2018 | 182.35 | 183.60 | 181.60 | 181.68 | 412,716 | -0.34(-0.19%) |
Aug 10, 2018 | 181.94 | 182.92 | 181.32 | 182.02 | 389,880 | -1.20(-0.65%) |
Aug 09, 2018 | 183.21 | 183.99 | 183.05 | 183.22 | 530,048 | +0.17(+0.09%) |
Aug 08, 2018 | 182.60 | 183.29 | 181.94 | 183.05 | 452,405 | +0.35(+0.19%) |
Aug 07, 2018 | 182.57 | 183.16 | 182.22 | 182.70 | 366,717 | +0.73(+0.40%) |
Aug 06, 2018 | 180.82 | 182.00 | 180.56 | 181.98 | 329,302 | +1.07(+0.59%) |
Aug 03, 2018 | 180.64 | 180.93 | 179.41 | 180.91 | 378,024 | +0.46(+0.26%) |
Aug 02, 2018 | 176.47 | 180.70 | 176.19 | 180.45 | 390,785 | +2.57(+1.44%) |
Aug 01, 2018 | 177.12 | 178.30 | 176.77 | 177.88 | 408,283 | +2.02(+1.15%) |
Jul 31, 2018 | 175.85 | 177.01 | 174.73 | 175.86 | 572,409 | +0.53(+0.30%) |
Jul 30, 2018 | 178.68 | 178.69 | 174.26 | 175.33 | 619,988 | -3.20(-1.79%) |
Jul 27, 2018 | 182.30 | 182.32 | 177.41 | 178.53 | 528,027 | -3.54(-1.95%) |
Jul 26, 2018 | 181.84 | 182.72 | 181.46 | 182.07 | 499,028 | -0.63(-0.35%) |
Jul 25, 2018 | 180.31 | 182.79 | 180.10 | 182.70 | 307,670 | +2.60(+1.44%) |
Jul 24, 2018 | 181.48 | 182.19 | 179.55 | 180.11 | 464,344 | -0.27(-0.15%) |
Jul 23, 2018 | 179.28 | 180.52 | 178.38 | 180.38 | 368,859 | +0.71(+0.39%) |
Jul 20, 2018 | 180.39 | 180.64 | 179.43 | 179.67 | 346,089 | -0.12(-0.07%) |
Jul 19, 2018 | 179.67 | 180.38 | 179.38 | 179.79 | 323,214 | -0.19(-0.11%) |
Jul 18, 2018 | 180.11 | 180.14 | 179.22 | 179.98 | 318,006 | -0.10(-0.06%) |
Jul 17, 2018 | 177.53 | 180.35 | 177.06 | 180.09 | 410,532 | +1.45(+0.81%) |
Jul 16, 2018 | 179.30 | 179.57 | 178.36 | 178.63 | 381,703 | -0.62(-0.35%) |
Jul 13, 2018 | 179.77 | 178.66 | 179.26 | 338,896 | -0.23(-0.13%) | |
Jul 12, 2018 | 177.31 | 179.53 | 177.04 | 179.48 | 360,513 | +2.99(+1.70%) |
Jul 11, 2018 | 176.14 | 177.31 | 175.81 | 176.49 | 380,005 | -0.94(-0.53%) |
Jul 10, 2018 | 177.35 | 178.01 | 177.06 | 177.42 | 910,141 | +0.36(+0.20%) |
Jul 09, 2018 | 176.52 | 177.06 | 175.61 | 177.06 | 363,516 | +1.52(+0.87%) |
Jul 06, 2018 | 173.74 | 175.83 | 173.26 | 175.54 | 343,232 | +2.07(+1.19%) |
Jul 05, 2018 | 172.28 | 173.57 | 171.74 | 173.47 | 632,236 | +2.25(+1.31%) |
Jul 03, 2018 | 171.23 | 171.23 | 171.23 | 0 | -1.93(-1.11%) | |
Jul 02, 2018 | 170.03 | 173.15 | 169.72 | 173.15 | 566,062 | +1.79(+1.05%) |
Jun 29, 2018 | 171.94 | 172.89 | 171.31 | 171.36 | 375,289 | +0.10(+0.06%) |
Jun 28, 2018 | 169.06 | 171.80 | 169.06 | 171.25 | 837,264 | +1.93(+1.14%) |
Jun 27, 2018 | 172.48 | 173.17 | 169.26 | 169.32 | 620,806 | -2.64(-1.53%) |
Jun 26, 2018 | 171.67 | 173.10 | 171.31 | 171.96 | 589,916 | +0.90(+0.53%) |
Jun 25, 2018 | 173.81 | 173.81 | 169.67 | 171.05 | 991,163 | -4.05(-2.31%) |
Jun 22, 2018 | 176.42 | 176.42 | 174.52 | 175.10 | 324,580 | -0.93(-0.53%) |
Jun 21, 2018 | 178.13 | 178.35 | 175.66 | 176.04 | 696,060 | -1.57(-0.89%) |
Jun 20, 2018 | 177.56 | 178.35 | 177.35 | 177.61 | 426,629 | +0.49(+0.28%) |
Jun 19, 2018 | 176.09 | 177.13 | 174.73 | 177.12 | 557,645 | -1.23(-0.69%) |
Jun 18, 2018 | 176.88 | 178.46 | 176.18 | 178.35 | 411,542 | +0.26(+0.15%) |
Jun 15, 2018 | 178.29 | 178.77 | 178.09 | 373,647 | -0.68(-0.38%) | |
Jun 14, 2018 | 178.48 | 179.43 | 178.31 | 178.77 | 609,765 | +0.95(+0.54%) |
Jun 13, 2018 | 178.27 | 179.43 | 177.60 | 177.82 | 442,748 | -0.35(-0.20%) |
Jun 12, 2018 | 177.29 | 178.28 | 177.08 | 178.17 | 313,557 | +1.19(+0.67%) |
Jun 11, 2018 | 177.04 | 177.49 | 176.50 | 176.98 | 483,161 | -0.02(-0.01%) |
Jun 08, 2018 | 175.86 | 177.26 | 175.51 | 177.00 | 376,708 | +0.03(+0.02%) |
Jun 07, 2018 | 179.12 | 179.12 | 175.83 | 176.97 | 548,641 | -2.03(-1.13%) |
Jun 06, 2018 | 179.00 | 177.37 | 179.00 | 549,581 | +1.03(+0.58%) | |
Jun 05, 2018 | 177.45 | 178.05 | 177.13 | 177.97 | 665,461 | +0.97(+0.55%) |
Jun 04, 2018 | 176.01 | 177.16 | 175.78 | 177.00 | 477,908 | +1.47(+0.84%) |
Jun 01, 2018 | 173.49 | 175.53 | 173.49 | 175.53 | 2,243,665 | +3.12(+1.81%) |
May 31, 2018 | 172.61 | 173.81 | 172.26 | 172.41 | 390,228 | -0.18(-0.10%) |
May 30, 2018 | 172.22 | 172.92 | 171.92 | 172.59 | 390,071 | +1.26(+0.74%) |
May 29, 2018 | 171.51 | 172.28 | 170.15 | 171.33 | 392,049 | -0.97(-0.56%) |
May 25, 2018 | 172.30 | 172.30 | 172.30 | 0 | +0.04(+0.02%) | |
May 24, 2018 | 172.36 | 172.57 | 170.43 | 172.26 | 309,178 | -0.12(-0.07%) |
May 23, 2018 | 169.75 | 172.38 | 169.58 | 172.38 | 335,689 | +1.32(+0.77%) |
May 22, 2018 | 172.24 | 172.50 | 170.75 | 171.06 | 280,602 | -0.41(-0.24%) |
May 21, 2018 | 171.67 | 172.55 | 170.62 | 171.47 | 382,141 | +1.33(+0.78%) |
May 18, 2018 | 170.46 | 171.08 | 170.05 | 170.14 | 296,593 | -0.66(-0.39%) |
May 17, 2018 | 171.00 | 172.18 | 169.99 | 170.80 | 346,141 | -0.85(-0.49%) |
May 16, 2018 | 170.97 | 171.98 | 170.60 | 171.65 | 350,205 | +0.89(+0.52%) |
May 15, 2018 | 171.14 | 171.15 | 169.84 | 170.75 | 713,612 | -1.50(-0.87%) |
May 14, 2018 | 173.05 | 173.72 | 172.00 | 172.25 | 830,169 | -0.22(-0.13%) |
May 11, 2018 | 172.68 | 173.12 | 171.86 | 172.47 | 420,503 | -0.50(-0.29%) |
May 10, 2018 | 171.52 | 173.04 | 171.30 | 172.97 | 612,566 | +2.03(+1.19%) |
May 09, 2018 | 169.17 | 170.96 | 168.67 | 170.93 | 535,109 | +2.21(+1.31%) |
May 08, 2018 | 167.81 | 168.77 | 167.14 | 168.72 | 677,390 | +0.64(+0.38%) |
May 07, 2018 | 167.35 | 168.76 | 167.12 | 168.08 | 795,120 | +1.44(+0.86%) |
May 04, 2018 | 162.87 | 166.96 | 162.78 | 166.64 | 537,256 | +3.08(+1.88%) |
May 03, 2018 | 162.45 | 164.12 | 160.87 | 163.56 | 407,429 | +0.51(+0.31%) |
May 02, 2018 | 163.96 | 164.82 | 162.84 | 163.05 | 414,042 | +0.05(+0.03%) |