Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 165.50 | 169.03 | 165.50 | 168.50 | 1,256,283 | +3.33(+2.02%) |
Apr 29, 2019 | 166.20 | 167.57 | 165.08 | 165.17 | 689,086 | -1.28(-0.77%) |
Apr 26, 2019 | 165.37 | 166.82 | 165.02 | 166.45 | 495,800 | +1.70(+1.03%) |
Apr 25, 2019 | 165.84 | 166.02 | 163.16 | 164.75 | 476,396 | -1.66(-1.00%) |
Apr 24, 2019 | 168.14 | 168.40 | 165.83 | 166.41 | 632,938 | -1.11(-0.66%) |
Apr 23, 2019 | 166.59 | 168.28 | 166.00 | 167.52 | 848,540 | +2.66(+1.61%) |
Apr 22, 2019 | 165.07 | 165.50 | 163.62 | 164.86 | 610,871 | -0.79(-0.48%) |
Apr 18, 2019 | 166.09 | 167.35 | 165.54 | 165.65 | 485,800 | -0.51(-0.31%) |
Apr 17, 2019 | 166.35 | 167.15 | 165.79 | 166.16 | 556,053 | +0.04(+0.02%) |
Apr 16, 2019 | 165.97 | 167.27 | 165.97 | 166.12 | 478,498 | +0.41(+0.25%) |
Apr 15, 2019 | 168.13 | 168.29 | 165.04 | 165.71 | 612,763 | -2.13(-1.27%) |
Apr 12, 2019 | 165.75 | 167.99 | 165.66 | 167.84 | 481,700 | +2.62(+1.59%) |
Apr 11, 2019 | 162.41 | 165.63 | 162.41 | 165.22 | 625,046 | +2.53(+1.56%) |
Apr 10, 2019 | 162.99 | 163.17 | 161.87 | 162.69 | 844,872 | -0.49(-0.30%) |
Apr 09, 2019 | 163.14 | 163.68 | 162.37 | 163.18 | 733,508 | -0.83(-0.51%) |
Apr 08, 2019 | 164.49 | 164.76 | 162.99 | 164.01 | 602,060 | -0.49(-0.30%) |
Apr 05, 2019 | 162.73 | 164.57 | 162.60 | 164.50 | 832,400 | +2.19(+1.35%) |
Apr 04, 2019 | 160.36 | 163.48 | 160.36 | 162.31 | 794,679 | +2.31(+1.44%) |
Apr 03, 2019 | 162.59 | 163.01 | 159.29 | 160.00 | 683,057 | -1.90(-1.17%) |
Apr 02, 2019 | 163.71 | 163.94 | 161.79 | 161.90 | 494,102 | -1.40(-0.86%) |
Apr 01, 2019 | 161.59 | 163.52 | 161.00 | 163.30 | 720,125 | +3.59(+2.25%) |
Mar 29, 2019 | 161.01 | 161.21 | 158.98 | 159.71 | 966,000 | -0.22(-0.14%) |
Mar 28, 2019 | 159.48 | 160.26 | 158.00 | 159.93 | 657,134 | +1.02(+0.64%) |
Mar 27, 2019 | 160.08 | 161.43 | 158.46 | 158.91 | 549,523 | -0.82(-0.51%) |
Mar 26, 2019 | 160.24 | 161.17 | 158.36 | 159.73 | 493,521 | -0.01(-0.01%) |
Mar 25, 2019 | 159.54 | 160.39 | 158.94 | 159.74 | 415,519 | +0.46(+0.29%) |
Mar 22, 2019 | 161.17 | 161.57 | 158.73 | 159.28 | 649,300 | -2.89(-1.78%) |
Mar 21, 2019 | 160.67 | 162.57 | 160.50 | 162.17 | 680,119 | +1.18(+0.73%) |
Mar 20, 2019 | 162.87 | 163.14 | 160.85 | 160.99 | 683,681 | -1.97(-1.21%) |
Mar 19, 2019 | 164.00 | 165.37 | 162.24 | 162.96 | 838,059 | -0.34(-0.21%) |
Mar 18, 2019 | 160.02 | 163.71 | 160.02 | 163.30 | 680,233 | +2.62(+1.63%) |
Mar 15, 2019 | 160.26 | 161.53 | 159.37 | 160.68 | 1,379,500 | +0.24(+0.15%) |
Mar 14, 2019 | 161.42 | 162.88 | 160.14 | 160.44 | 957,959 | -1.33(-0.82%) |
Mar 13, 2019 | 161.79 | 162.95 | 160.70 | 161.77 | 829,145 | +0.43(+0.27%) |
Mar 12, 2019 | 163.82 | 163.82 | 161.03 | 161.34 | 987,629 | -1.89(-1.16%) |
Mar 11, 2019 | 160.74 | 164.03 | 160.61 | 163.23 | 1,158,668 | +1.45(+0.90%) |
Mar 08, 2019 | 160.33 | 161.91 | 159.77 | 161.78 | 902,200 | +0.55(+0.34%) |
Mar 07, 2019 | 160.11 | 161.34 | 156.90 | 161.23 | 850,066 | +0.61(+0.38%) |
Mar 06, 2019 | 162.74 | 163.41 | 160.53 | 160.62 | 636,615 | -1.80(-1.11%) |
Mar 05, 2019 | 163.62 | 164.77 | 162.33 | 162.42 | 757,015 | -0.91(-0.56%) |
Mar 04, 2019 | 165.05 | 166.62 | 162.57 | 163.33 | 774,290 | -1.46(-0.89%) |
Mar 01, 2019 | 165.47 | 165.55 | 163.63 | 164.79 | 915,200 | -0.14(-0.08%) |
Feb 28, 2019 | 162.20 | 165.05 | 161.70 | 164.93 | 1,001,336 | +2.88(+1.78%) |
Feb 27, 2019 | 161.90 | 162.41 | 161.02 | 162.05 | 713,735 | -0.29(-0.18%) |
Feb 26, 2019 | 163.84 | 164.74 | 162.29 | 162.34 | 716,426 | -1.54(-0.94%) |
Feb 25, 2019 | 166.97 | 167.09 | 163.62 | 163.88 | 1,024,251 | -2.00(-1.21%) |
Feb 22, 2019 | 165.39 | 166.07 | 163.98 | 165.88 | 471,100 | +1.31(+0.80%) |
Feb 21, 2019 | 165.16 | 165.22 | 163.43 | 164.57 | 546,124 | -0.63(-0.38%) |
Feb 20, 2019 | 164.59 | 165.50 | 163.45 | 165.20 | 594,873 | +0.61(+0.37%) |
Feb 19, 2019 | 164.50 | 165.13 | 162.26 | 164.59 | 1,066,512 | -0.21(-0.13%) |
Feb 15, 2019 | 163.66 | 165.03 | 163.37 | 164.80 | 938,200 | +2.56(+1.58%) |
Feb 14, 2019 | 160.88 | 162.65 | 160.51 | 162.24 | 714,234 | +0.28(+0.17%) |
Feb 13, 2019 | 162.37 | 164.53 | 161.36 | 161.96 | 1,055,681 | -0.12(-0.07%) |
Feb 12, 2019 | 162.00 | 162.69 | 160.23 | 162.08 | 724,968 | +1.42(+0.88%) |
Feb 11, 2019 | 160.19 | 161.58 | 159.56 | 160.66 | 1,152,376 | +0.50(+0.31%) |
Feb 08, 2019 | 157.02 | 160.16 | 156.91 | 160.16 | 1,489,500 | +2.73(+1.73%) |
Feb 07, 2019 | 156.08 | 158.13 | 155.92 | 157.43 | 727,125 | -0.21(-0.13%) |
Feb 06, 2019 | 157.68 | 158.45 | 156.92 | 157.64 | 875,558 | -0.16(-0.10%) |
Feb 05, 2019 | 157.40 | 157.88 | 154.99 | 157.80 | 1,059,347 | +0.57(+0.36%) |
Feb 04, 2019 | 153.81 | 157.33 | 153.19 | 157.23 | 866,551 | +3.46(+2.25%) |
Feb 01, 2019 | 153.35 | 154.73 | 152.60 | 153.77 | 901,600 | +0.59(+0.39%) |
Jan 31, 2019 | 153.89 | 154.98 | 151.77 | 153.18 | 1,462,485 | -1.72(-1.11%) |
Jan 30, 2019 | 155.82 | 156.27 | 148.30 | 154.90 | 2,464,887 | -0.32(-0.21%) |
Jan 29, 2019 | 151.19 | 156.08 | 148.63 | 155.22 | 4,115,009 | +12.53(+8.78%) |
Jan 28, 2019 | 141.54 | 143.46 | 140.88 | 142.69 | 1,072,274 | -0.79(-0.55%) |
Jan 25, 2019 | 143.54 | 144.43 | 143.02 | 143.48 | 946,400 | +1.55(+1.09%) |
Jan 24, 2019 | 142.16 | 142.16 | 139.42 | 141.93 | 907,068 | -0.19(-0.13%) |
Jan 23, 2019 | 139.83 | 142.46 | 139.76 | 142.12 | 1,362,634 | +2.87(+2.06%) |
Jan 22, 2019 | 141.99 | 141.99 | 138.11 | 139.25 | 831,330 | -3.53(-2.47%) |
Jan 18, 2019 | 139.56 | 143.31 | 139.27 | 142.78 | 1,503,500 | +4.13(+2.98%) |
Jan 17, 2019 | 136.26 | 139.34 | 136.26 | 138.65 | 813,661 | +2.08(+1.52%) |
Jan 16, 2019 | 138.72 | 138.81 | 135.78 | 136.57 | 835,294 | -2.22(-1.60%) |
Jan 15, 2019 | 137.77 | 139.10 | 136.87 | 138.79 | 1,283,958 | +0.75(+0.54%) |
Jan 14, 2019 | 136.00 | 139.52 | 135.82 | 138.04 | 984,562 | +1.13(+0.83%) |
Jan 11, 2019 | 134.23 | 137.19 | 133.25 | 136.91 | 1,199,500 | +2.02(+1.50%) |
Jan 10, 2019 | 133.13 | 135.00 | 133.13 | 134.89 | 751,615 | +1.53(+1.15%) |
Jan 09, 2019 | 133.62 | 134.75 | 132.87 | 133.36 | 563,490 | -0.38(-0.28%) |
Jan 08, 2019 | 135.26 | 135.80 | 132.09 | 133.74 | 1,225,307 | -0.05(-0.04%) |
Jan 07, 2019 | 132.73 | 133.94 | 130.57 | 133.79 | 1,354,091 | +0.87(+0.65%) |
Jan 04, 2019 | 131.26 | 133.19 | 130.14 | 132.92 | 1,041,300 | +2.87(+2.21%) |
Jan 03, 2019 | 131.81 | 132.70 | 129.46 | 130.05 | 745,163 | -3.09(-2.32%) |
Jan 02, 2019 | 133.03 | 134.40 | 129.97 | 133.14 | 923,750 | -1.51(-1.12%) |
Dec 31, 2018 | 132.07 | 134.65 | 131.81 | 134.65 | 696,100 | +3.47(+2.65%) |
Dec 28, 2018 | 132.47 | 133.11 | 130.31 | 131.18 | 827,200 | -0.46(-0.35%) |
Dec 27, 2018 | 126.89 | 131.64 | 125.46 | 131.64 | 1,014,888 | +3.41(+2.66%) |
Dec 26, 2018 | 127.44 | 128.47 | 123.24 | 128.23 | 900,059 | +0.97(+0.76%) |
Dec 24, 2018 | 128.12 | 129.22 | 125.71 | 127.26 | 1,026,400 | -1.35(-1.05%) |
Dec 21, 2018 | 133.36 | 133.36 | 127.98 | 128.61 | 2,141,900 | -5.93(-4.41%) |
Dec 20, 2018 | 137.92 | 138.52 | 132.32 | 134.54 | 1,305,720 | -3.92(-2.83%) |
Dec 19, 2018 | 142.60 | 144.28 | 136.83 | 138.46 | 1,052,985 | -4.49(-3.14%) |
Dec 18, 2018 | 146.64 | 146.90 | 141.78 | 142.95 | 1,298,368 | -2.96(-2.03%) |
Dec 17, 2018 | 147.94 | 148.53 | 145.23 | 145.91 | 2,473,535 | -2.56(-1.72%) |
Dec 14, 2018 | 147.02 | 148.50 | 146.65 | 148.47 | 1,306,400 | +0.03(+0.02%) |
Dec 13, 2018 | 148.15 | 148.93 | 146.60 | 148.44 | 1,274,544 | +1.42(+0.97%) |
Dec 12, 2018 | 146.81 | 148.29 | 145.58 | 147.02 | 1,414,439 | +2.04(+1.41%) |
Dec 11, 2018 | 145.16 | 146.27 | 143.64 | 144.98 | 1,897,479 | +1.53(+1.07%) |
Dec 10, 2018 | 140.00 | 144.47 | 138.93 | 143.45 | 1,637,293 | +4.05(+2.91%) |
Dec 07, 2018 | 138.96 | 140.40 | 138.80 | 139.40 | 1,179,500 | -0.35(-0.25%) |
Dec 06, 2018 | 137.24 | 139.85 | 134.30 | 139.75 | 1,353,206 | +0.71(+0.51%) |
Dec 04, 2018 | 142.13 | 143.31 | 137.94 | 139.04 | 1,381,000 | -3.76(-2.63%) |
Dec 03, 2018 | 145.33 | 146.01 | 141.63 | 142.80 | 1,195,818 | -0.15(-0.10%) |
Nov 30, 2018 | 143.30 | 143.70 | 140.74 | 142.95 | 2,183,000 | -0.18(-0.13%) |
Nov 29, 2018 | 143.86 | 145.14 | 142.29 | 143.13 | 905,039 | -0.47(-0.33%) |
Nov 28, 2018 | 141.34 | 143.75 | 140.42 | 143.60 | 1,107,882 | +2.82(+2.00%) |
Nov 27, 2018 | 145.10 | 145.71 | 139.15 | 140.78 | 1,538,595 | -4.98(-3.42%) |
Nov 26, 2018 | 146.26 | 147.46 | 144.48 | 145.76 | 912,772 | +0.59(+0.41%) |
Nov 23, 2018 | 144.09 | 146.67 | 144.05 | 145.17 | 334,800 | +0.38(+0.26%) |
Nov 21, 2018 | 144.79 | 144.79 | 144.79 | 0 | -1.70(-1.16%) | |
Nov 20, 2018 | 145.97 | 146.91 | 143.96 | 146.49 | 955,066 | -1.61(-1.09%) |
Nov 19, 2018 | 150.78 | 151.10 | 147.15 | 148.10 | 1,439,418 | -2.81(-1.86%) |
Nov 16, 2018 | 150.19 | 152.46 | 149.81 | 150.91 | 790,600 | -0.12(-0.08%) |
Nov 15, 2018 | 148.10 | 151.57 | 147.47 | 151.03 | 1,130,923 | +1.62(+1.08%) |
Nov 14, 2018 | 151.53 | 152.50 | 148.61 | 149.41 | 975,133 | -1.02(-0.68%) |
Nov 13, 2018 | 150.27 | 152.48 | 149.07 | 150.43 | 1,269,581 | +1.73(+1.16%) |
Nov 12, 2018 | 153.28 | 153.28 | 148.51 | 148.70 | 723,707 | -4.44(-2.90%) |
Nov 09, 2018 | 151.05 | 153.77 | 150.46 | 153.14 | 638,400 | +1.63(+1.08%) |
Nov 08, 2018 | 152.95 | 153.10 | 150.12 | 151.51 | 684,553 | -1.58(-1.03%) |
Nov 07, 2018 | 151.19 | 153.12 | 148.39 | 153.09 | 1,282,204 | +2.53(+1.68%) |
Nov 06, 2018 | 149.48 | 152.98 | 149.23 | 150.56 | 1,140,474 | +1.01(+0.68%) |
Nov 05, 2018 | 147.83 | 150.30 | 145.84 | 149.55 | 1,979,479 | +2.52(+1.71%) |
Nov 02, 2018 | 150.57 | 151.33 | 146.81 | 147.03 | 1,578,600 | -2.98(-1.99%) |
Nov 01, 2018 | 149.75 | 151.57 | 148.61 | 150.01 | 1,355,210 | +1.30(+0.87%) |
Oct 31, 2018 | 152.33 | 155.01 | 148.61 | 148.71 | 1,486,394 | -2.14(-1.42%) |
Oct 30, 2018 | 146.33 | 151.11 | 143.16 | 150.85 | 1,855,409 | +4.16(+2.84%) |
Oct 29, 2018 | 162.76 | 163.03 | 145.20 | 146.69 | 1,918,316 | -14.15(-8.80%) |
Oct 26, 2018 | 158.61 | 161.93 | 156.11 | 160.84 | 1,338,900 | -0.19(-0.12%) |
Oct 25, 2018 | 162.78 | 163.86 | 159.40 | 161.03 | 1,167,192 | -1.17(-0.72%) |
Oct 24, 2018 | 169.13 | 169.68 | 161.71 | 162.20 | 1,221,687 | -6.91(-4.09%) |
Oct 23, 2018 | 168.73 | 172.87 | 168.35 | 169.11 | 1,396,619 | -2.58(-1.50%) |
Oct 22, 2018 | 169.77 | 172.07 | 168.09 | 171.69 | 1,297,395 | +2.76(+1.63%) |
Oct 19, 2018 | 170.80 | 170.80 | 168.27 | 168.93 | 1,143,500 | -1.77(-1.04%) |
Oct 18, 2018 | 171.04 | 172.75 | 169.32 | 170.70 | 1,140,578 | -0.87(-0.51%) |
Oct 17, 2018 | 172.99 | 173.28 | 169.56 | 171.57 | 1,759,350 | -1.96(-1.13%) |
Oct 16, 2018 | 174.27 | 175.50 | 170.57 | 173.53 | 2,450,775 | +0.28(+0.16%) |
Oct 15, 2018 | 164.17 | 174.29 | 163.42 | 173.25 | 4,727,404 | +18.38(+11.87%) |
Oct 12, 2018 | 156.43 | 157.22 | 151.88 | 154.87 | 900,900 | +0.65(+0.42%) |
Oct 11, 2018 | 159.99 | 160.94 | 154.15 | 154.22 | 847,627 | -6.43(-4.00%) |
Oct 10, 2018 | 165.99 | 165.99 | 160.33 | 160.65 | 707,223 | -5.64(-3.39%) |
Oct 09, 2018 | 166.53 | 167.22 | 165.61 | 166.29 | 438,686 | -1.05(-0.63%) |
Oct 08, 2018 | 167.56 | 167.88 | 166.00 | 167.34 | 450,109 | -0.22(-0.13%) |
Oct 05, 2018 | 168.91 | 170.11 | 167.31 | 167.56 | 371,000 | -1.06(-0.63%) |
Oct 04, 2018 | 168.87 | 169.05 | 167.61 | 168.62 | 434,980 | -0.47(-0.28%) |
Oct 03, 2018 | 168.99 | 170.72 | 168.30 | 169.09 | 603,661 | +0.59(+0.35%) |
Oct 02, 2018 | 168.99 | 169.62 | 168.26 | 168.50 | 505,060 | -0.07(-0.04%) |
Oct 01, 2018 | 170.00 | 170.32 | 167.89 | 168.57 | 327,096 | -0.64(-0.38%) |
Sep 28, 2018 | 167.34 | 169.98 | 167.11 | 169.21 | 674,000 | +2.01(+1.20%) |
Sep 27, 2018 | 165.47 | 167.85 | 165.20 | 167.20 | 704,140 | +1.95(+1.18%) |
Sep 26, 2018 | 165.17 | 166.79 | 164.68 | 165.25 | 467,860 | +0.44(+0.27%) |
Sep 25, 2018 | 162.65 | 165.79 | 162.00 | 164.81 | 512,043 | +2.55(+1.57%) |
Sep 24, 2018 | 163.38 | 163.64 | 161.35 | 162.26 | 478,754 | -2.02(-1.23%) |
Sep 21, 2018 | 163.15 | 165.53 | 163.08 | 164.28 | 963,200 | +1.62(+1.00%) |
Sep 20, 2018 | 165.95 | 166.27 | 160.96 | 162.66 | 1,067,584 | -2.86(-1.73%) |
Sep 19, 2018 | 167.87 | 168.70 | 164.93 | 165.52 | 430,791 | -2.51(-1.49%) |
Sep 18, 2018 | 166.84 | 168.52 | 165.94 | 168.03 | 452,586 | +1.58(+0.95%) |
Sep 17, 2018 | 165.05 | 166.83 | 164.02 | 166.45 | 618,300 | +1.73(+1.05%) |
Sep 14, 2018 | 163.78 | 165.08 | 163.24 | 164.72 | 445,700 | +1.25(+0.76%) |
Sep 13, 2018 | 162.01 | 163.60 | 161.46 | 163.47 | 423,796 | +1.79(+1.11%) |
Sep 12, 2018 | 160.75 | 161.82 | 160.25 | 161.68 | 476,579 | +0.36(+0.22%) |
Sep 11, 2018 | 160.83 | 162.10 | 160.17 | 161.32 | 361,962 | +0.14(+0.09%) |
Sep 10, 2018 | 160.57 | 161.92 | 160.00 | 161.18 | 682,544 | +1.00(+0.62%) |
Sep 07, 2018 | 161.80 | 161.80 | 159.70 | 160.18 | 1,033,400 | -1.34(-0.83%) |
Sep 06, 2018 | 162.45 | 163.73 | 161.46 | 161.52 | 1,004,240 | -1.16(-0.71%) |
Sep 05, 2018 | 162.35 | 163.86 | 161.98 | 162.68 | 621,396 | +0.31(+0.19%) |
Sep 04, 2018 | 162.51 | 162.67 | 161.05 | 162.37 | 537,272 | -0.14(-0.09%) |
Aug 31, 2018 | 162.51 | 162.51 | 162.51 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 164.59 | 165.10 | 162.09 | 162.47 | 597,455 | -2.19(-1.33%) |
Aug 29, 2018 | 164.77 | 165.28 | 164.29 | 164.66 | 338,580 | +0.00(+0.00%) |
Aug 28, 2018 | 165.31 | 165.99 | 163.92 | 164.66 | 443,113 | +0.18(+0.11%) |
Aug 27, 2018 | 164.19 | 164.69 | 163.60 | 164.48 | 516,455 | +1.25(+0.77%) |
Aug 24, 2018 | 162.65 | 163.37 | 161.68 | 163.23 | 273,400 | +1.15(+0.71%) |
Aug 23, 2018 | 163.52 | 163.59 | 161.71 | 162.08 | 671,527 | -1.62(-0.99%) |
Aug 22, 2018 | 165.38 | 165.84 | 163.39 | 163.70 | 847,186 | -2.45(-1.47%) |
Aug 21, 2018 | 165.54 | 166.84 | 164.70 | 166.15 | 708,281 | +0.94(+0.57%) |
Aug 20, 2018 | 165.66 | 166.22 | 164.38 | 165.21 | 502,395 | +0.55(+0.33%) |
Aug 17, 2018 | 163.73 | 165.62 | 163.32 | 164.66 | 1,260,400 | +0.80(+0.49%) |
Aug 16, 2018 | 163.40 | 164.29 | 163.03 | 163.86 | 560,524 | +1.06(+0.65%) |
Aug 15, 2018 | 164.16 | 164.56 | 162.25 | 162.80 | 708,919 | -2.10(-1.27%) |
Aug 14, 2018 | 162.74 | 165.46 | 162.74 | 164.90 | 507,114 | +2.35(+1.45%) |
Aug 13, 2018 | 162.80 | 163.55 | 161.91 | 162.55 | 1,026,224 | -0.71(-0.43%) |
Aug 10, 2018 | 164.04 | 164.64 | 163.00 | 163.26 | 543,000 | -1.31(-0.80%) |
Aug 09, 2018 | 164.00 | 165.64 | 163.90 | 164.57 | 439,590 | +0.09(+0.05%) |
Aug 08, 2018 | 164.42 | 165.13 | 162.57 | 164.48 | 708,206 | +0.35(+0.21%) |
Aug 07, 2018 | 162.94 | 164.76 | 162.10 | 164.13 | 430,999 | +1.49(+0.92%) |
Aug 06, 2018 | 162.00 | 162.85 | 160.40 | 162.64 | 537,832 | +0.26(+0.16%) |
Aug 03, 2018 | 163.04 | 163.64 | 160.64 | 162.38 | 690,500 | -1.06(-0.65%) |
Aug 02, 2018 | 163.19 | 164.41 | 161.17 | 163.44 | 917,656 | -0.49(-0.30%) |
Aug 01, 2018 | 164.01 | 168.91 | 163.68 | 163.93 | 1,505,645 | -1.02(-0.62%) |
Jul 31, 2018 | 151.20 | 165.84 | 151.20 | 164.95 | 1,367,830 | +14.56(+9.68%) |
Jul 30, 2018 | 153.75 | 154.60 | 149.78 | 150.39 | 784,851 | -3.49(-2.27%) |
Jul 27, 2018 | 153.32 | 154.91 | 152.98 | 153.88 | 526,600 | +0.63(+0.41%) |
Jul 26, 2018 | 151.41 | 153.73 | 150.22 | 153.25 | 814,562 | +1.89(+1.25%) |
Jul 25, 2018 | 150.48 | 151.58 | 148.75 | 151.36 | 513,338 | +0.38(+0.25%) |
Jul 24, 2018 | 150.96 | 152.06 | 149.12 | 150.98 | 630,176 | +0.80(+0.53%) |
Jul 23, 2018 | 150.87 | 151.24 | 149.80 | 150.18 | 423,732 | -0.72(-0.48%) |
Jul 20, 2018 | 150.11 | 151.53 | 150.00 | 150.90 | 446,107 | +0.37(+0.25%) |
Jul 19, 2018 | 151.63 | 152.18 | 150.45 | 150.53 | 580,416 | -1.62(-1.06%) |
Jul 18, 2018 | 151.64 | 152.78 | 151.17 | 152.15 | 604,318 | +0.51(+0.34%) |
Jul 17, 2018 | 149.19 | 151.98 | 149.19 | 151.64 | 751,586 | +2.07(+1.38%) |
Jul 16, 2018 | 149.46 | 151.08 | 149.46 | 149.57 | 573,059 | +0.68(+0.46%) |
Jul 13, 2018 | 147.48 | 149.15 | 147.44 | 148.89 | 652,253 | +1.35(+0.92%) |
Jul 12, 2018 | 145.26 | 147.68 | 144.65 | 147.54 | 614,244 | +2.77(+1.91%) |
Jul 11, 2018 | 145.15 | 145.88 | 144.36 | 144.77 | 455,120 | -1.67(-1.14%) |
Jul 10, 2018 | 146.37 | 146.95 | 145.52 | 146.44 | 638,688 | +0.49(+0.34%) |
Jul 09, 2018 | 145.00 | 146.61 | 144.73 | 145.95 | 934,692 | +1.65(+1.14%) |
Jul 06, 2018 | 143.92 | 145.02 | 142.95 | 144.30 | 520,963 | +0.33(+0.23%) |
Jul 05, 2018 | 145.65 | 146.03 | 143.39 | 143.97 | 931,199 | -1.79(-1.23%) |
Jul 03, 2018 | 145.76 | 145.76 | 145.76 | 0 | -0.21(-0.14%) | |
Jul 02, 2018 | 143.70 | 146.09 | 142.96 | 145.97 | 506,332 | +1.43(+0.99%) |
Jun 29, 2018 | 145.26 | 146.19 | 144.38 | 144.54 | 722,249 | -0.22(-0.15%) |
Jun 28, 2018 | 143.51 | 145.25 | 143.00 | 144.76 | 431,927 | +0.94(+0.65%) |
Jun 27, 2018 | 144.58 | 146.95 | 143.73 | 143.82 | 686,362 | -0.47(-0.33%) |
Jun 26, 2018 | 144.34 | 145.30 | 143.66 | 144.29 | 598,733 | +0.17(+0.12%) |
Jun 25, 2018 | 143.39 | 145.04 | 142.70 | 144.12 | 542,314 | +0.42(+0.29%) |
Jun 22, 2018 | 143.67 | 144.14 | 142.50 | 143.70 | 1,780,894 | +0.55(+0.38%) |
Jun 21, 2018 | 144.37 | 145.27 | 142.60 | 143.15 | 802,050 | -2.08(-1.43%) |
Jun 20, 2018 | 145.39 | 146.19 | 144.84 | 145.23 | 562,573 | -0.22(-0.15%) |
Jun 19, 2018 | 147.93 | 148.16 | 145.00 | 145.45 | 802,881 | -3.82(-2.56%) |
Jun 18, 2018 | 148.57 | 149.70 | 147.98 | 149.27 | 752,153 | +0.04(+0.03%) |
Jun 15, 2018 | 149.95 | 147.24 | 149.23 | 1,513,793 | -0.72(-0.48%) | |
Jun 14, 2018 | 152.60 | 153.41 | 149.79 | 149.95 | 523,190 | -2.29(-1.50%) |
Jun 13, 2018 | 152.04 | 153.15 | 151.99 | 152.24 | 682,596 | -0.12(-0.08%) |
Jun 12, 2018 | 154.96 | 154.96 | 151.86 | 152.36 | 455,248 | -1.87(-1.21%) |
Jun 11, 2018 | 154.42 | 156.20 | 153.87 | 154.23 | 907,076 | -0.42(-0.27%) |
Jun 08, 2018 | 153.00 | 154.75 | 152.65 | 154.65 | 457,699 | +1.67(+1.09%) |
Jun 07, 2018 | 153.42 | 154.39 | 152.34 | 152.98 | 434,115 | -0.50(-0.33%) |
Jun 06, 2018 | 153.90 | 153.48 | 852,022 | +0.53(+0.35%) | ||
Jun 05, 2018 | 152.44 | 153.19 | 151.29 | 152.95 | 1,039,788 | +0.05(+0.03%) |
Jun 04, 2018 | 153.42 | 154.12 | 152.28 | 152.90 | 419,474 | +0.21(+0.14%) |
Jun 01, 2018 | 151.29 | 153.26 | 150.93 | 152.69 | 502,363 | +2.22(+1.48%) |
May 31, 2018 | 151.88 | 151.99 | 150.15 | 150.47 | 758,988 | -2.28(-1.49%) |
May 30, 2018 | 151.57 | 154.21 | 150.59 | 152.75 | 615,999 | +1.89(+1.25%) |
May 29, 2018 | 152.25 | 152.40 | 150.35 | 150.86 | 655,915 | -2.04(-1.33%) |
May 25, 2018 | 152.90 | 152.90 | 152.90 | 0 | -1.01(-0.66%) | |
May 24, 2018 | 153.41 | 154.38 | 152.17 | 153.91 | 618,834 | -0.02(-0.01%) |
May 23, 2018 | 150.14 | 154.11 | 149.84 | 153.93 | 622,264 | +3.20(+2.12%) |
May 22, 2018 | 154.08 | 154.52 | 150.68 | 150.73 | 614,197 | -3.74(-2.42%) |
May 21, 2018 | 154.64 | 155.27 | 153.17 | 154.47 | 558,828 | +0.57(+0.37%) |
May 18, 2018 | 152.75 | 154.13 | 152.28 | 153.90 | 674,377 | +1.06(+0.69%) |
May 17, 2018 | 153.09 | 153.45 | 151.97 | 152.84 | 942,715 | -0.86(-0.56%) |
May 16, 2018 | 155.10 | 155.80 | 153.62 | 153.70 | 616,834 | -1.18(-0.76%) |
May 15, 2018 | 154.28 | 155.01 | 153.81 | 154.88 | 526,158 | -0.29(-0.19%) |
May 14, 2018 | 156.78 | 156.78 | 154.41 | 155.17 | 500,035 | -1.48(-0.94%) |
May 11, 2018 | 156.24 | 157.37 | 155.86 | 156.65 | 465,635 | -0.06(-0.04%) |
May 10, 2018 | 156.03 | 156.80 | 155.21 | 156.71 | 500,861 | +1.32(+0.85%) |
May 09, 2018 | 154.31 | 155.74 | 153.28 | 155.39 | 726,551 | +1.45(+0.94%) |
May 08, 2018 | 151.38 | 154.38 | 151.01 | 153.94 | 1,612,499 | +4.06(+2.71%) |
May 07, 2018 | 149.84 | 150.72 | 148.49 | 149.88 | 878,185 | +0.04(+0.03%) |
May 04, 2018 | 146.65 | 149.92 | 146.09 | 149.84 | 825,586 | +2.54(+1.72%) |
May 03, 2018 | 145.94 | 148.23 | 143.26 | 147.30 | 1,108,987 | +0.54(+0.37%) |
May 02, 2018 | 153.30 | 157.34 | 146.32 | 146.76 | 1,298,344 | -5.02(-3.31%) |