Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 180.09 | 180.35 | 176.97 | 177.28 | 15,242,656 | -5.53(-3.03%) |
May 30, 2019 | 182.89 | 183.29 | 180.70 | 182.82 | 8,579,835 | +0.82(+0.45%) |
May 29, 2019 | 183.31 | 184.36 | 181.16 | 182.00 | 12,808,628 | -2.12(-1.15%) |
May 28, 2019 | 181.35 | 184.51 | 181.26 | 184.12 | 14,852,395 | +3.25(+1.80%) |
May 24, 2019 | 182.14 | 183.44 | 180.64 | 180.87 | 8,817,045 | +0.19(+0.11%) |
May 23, 2019 | 182.23 | 183.71 | 179.48 | 180.68 | 12,781,411 | -4.45(-2.40%) |
May 22, 2019 | 184.53 | 186.54 | 183.41 | 185.12 | 9,217,626 | +0.50(+0.27%) |
May 21, 2019 | 184.37 | 185.50 | 183.69 | 184.62 | 7,508,160 | +1.32(+0.72%) |
May 20, 2019 | 181.69 | 184.03 | 181.18 | 183.31 | 10,358,652 | -1.80(-0.97%) |
May 17, 2019 | 184.64 | 187.38 | 184.09 | 185.10 | 10,496,425 | -1.69(-0.90%) |
May 16, 2019 | 184.85 | 188.38 | 184.85 | 186.79 | 12,964,286 | +0.72(+0.39%) |
May 15, 2019 | 180.23 | 187.08 | 179.83 | 186.07 | 16,763,080 | +5.53(+3.07%) |
May 14, 2019 | 182.33 | 183.30 | 177.91 | 180.54 | 17,618,032 | -0.81(-0.45%) |
May 13, 2019 | 183.31 | 185.23 | 180.65 | 181.35 | 16,811,806 | -6.79(-3.61%) |
May 10, 2019 | 188.05 | 189.80 | 184.39 | 188.14 | 12,591,846 | -0.31(-0.16%) |
May 09, 2019 | 187.00 | 189.57 | 186.06 | 188.45 | 12,974,173 | -0.89(-0.47%) |
May 08, 2019 | 189.19 | 190.52 | 188.35 | 189.34 | 12,516,536 | -0.51(-0.27%) |
May 07, 2019 | 192.34 | 192.70 | 187.65 | 189.85 | 16,263,955 | -3.83(-1.98%) |
May 06, 2019 | 191.04 | 194.07 | 190.35 | 193.68 | 14,005,205 | -1.59(-0.81%) |
May 03, 2019 | 194.17 | 195.95 | 193.50 | 195.26 | 14,590,865 | +2.94(+1.53%) |
May 02, 2019 | 192.79 | 193.79 | 189.55 | 192.33 | 13,219,527 | -0.50(-0.26%) |
May 01, 2019 | 194.57 | 195.97 | 192.81 | 192.82 | 16,001,123 | -0.37(-0.19%) |
Apr 30, 2019 | 193.98 | 197.18 | 192.08 | 193.19 | 23,506,218 | -1.38(-0.71%) |
Apr 29, 2019 | 190.75 | 195.20 | 190.45 | 194.57 | 19,654,440 | +3.29(+1.72%) |
Apr 26, 2019 | 192.30 | 192.70 | 188.89 | 191.29 | 22,098,422 | -1.77(-0.92%) |
Apr 25, 2019 | 196.77 | 198.27 | 191.92 | 193.06 | 54,198,188 | +10.67(+5.85%) |
Apr 24, 2019 | 184.29 | 184.94 | 181.46 | 182.39 | 37,075,796 | -1.20(-0.65%) |
Apr 23, 2019 | 182.55 | 184.03 | 181.29 | 183.59 | 19,959,182 | +2.34(+1.29%) |
Apr 22, 2019 | 178.06 | 181.47 | 178.06 | 181.25 | 13,383,588 | +3.16(+1.77%) |
Apr 18, 2019 | 178.61 | 178.69 | 177.15 | 178.09 | 11,667,967 | -0.50(-0.28%) |
Apr 17, 2019 | 179.41 | 180.55 | 178.17 | 178.59 | 9,552,362 | -0.09(-0.05%) |
Apr 16, 2019 | 178.81 | 179.98 | 178.11 | 178.68 | 11,213,149 | -0.78(-0.43%) |
Apr 15, 2019 | 178.31 | 180.31 | 176.68 | 179.46 | 10,844,032 | +0.55(+0.31%) |
Apr 12, 2019 | 177.81 | 179.44 | 177.76 | 178.91 | 12,342,882 | +1.59(+0.90%) |
Apr 11, 2019 | 178.05 | 178.21 | 176.81 | 177.32 | 8,066,457 | -0.31(-0.17%) |
Apr 10, 2019 | 177.99 | 178.60 | 176.35 | 177.63 | 11,704,686 | +0.24(+0.14%) |
Apr 09, 2019 | 175.43 | 179.00 | 175.36 | 177.39 | 19,768,724 | +2.57(+1.47%) |
Apr 08, 2019 | 175.02 | 175.31 | 174.04 | 174.82 | 7,301,943 | -0.71(-0.40%) |
Apr 05, 2019 | 176.69 | 176.81 | 174.91 | 175.53 | 9,604,279 | -0.30(-0.17%) |
Apr 04, 2019 | 175.83 | 177.81 | 175.34 | 175.83 | 17,861,456 | +2.48(+1.43%) |
Apr 03, 2019 | 174.31 | 177.77 | 172.77 | 173.36 | 27,615,854 | -0.66(-0.38%) |
Apr 02, 2019 | 169.96 | 174.72 | 169.37 | 174.01 | 23,967,388 | +5.49(+3.26%) |
Apr 01, 2019 | 167.65 | 168.72 | 167.10 | 168.52 | 10,628,522 | +2.01(+1.21%) |
Mar 29, 2019 | 166.21 | 167.01 | 164.63 | 166.51 | 13,469,676 | +1.04(+0.63%) |
Mar 28, 2019 | 164.40 | 166.54 | 163.16 | 165.47 | 10,695,274 | -0.22(-0.13%) |
Mar 27, 2019 | 167.67 | 168.76 | 164.62 | 165.69 | 10,626,018 | -1.73(-1.03%) |
Mar 26, 2019 | 167.17 | 169.27 | 166.17 | 167.42 | 15,451,238 | +1.31(+0.79%) |
Mar 25, 2019 | 162.83 | 166.36 | 161.83 | 166.11 | 12,636,780 | +1.95(+1.19%) |
Mar 22, 2019 | 165.47 | 167.24 | 163.92 | 164.17 | 16,406,489 | -1.74(-1.05%) |
Mar 21, 2019 | 164.72 | 166.21 | 163.58 | 165.90 | 16,236,265 | +0.64(+0.39%) |
Mar 20, 2019 | 161.33 | 165.94 | 161.07 | 165.26 | 20,224,184 | +3.87(+2.40%) |
Mar 19, 2019 | 161.31 | 163.65 | 160.65 | 161.40 | 25,631,344 | +1.10(+0.69%) |
Mar 18, 2019 | 163.40 | 163.73 | 159.11 | 160.30 | 35,165,000 | -5.50(-3.32%) |
Mar 15, 2019 | 166.98 | 167.40 | 162.34 | 165.80 | 37,165,392 | -4.19(-2.46%) |
Mar 14, 2019 | 169.58 | 170.97 | 167.98 | 169.99 | 18,030,712 | -3.20(-1.85%) |
Mar 13, 2019 | 172.14 | 173.85 | 171.94 | 173.19 | 11,814,707 | +1.45(+0.84%) |
Mar 12, 2019 | 171.91 | 173.62 | 171.04 | 171.74 | 12,156,191 | -0.15(-0.09%) |
Mar 11, 2019 | 171.42 | 174.12 | 171.40 | 171.89 | 18,892,568 | +2.47(+1.46%) |
Mar 08, 2019 | 166.02 | 169.44 | 165.79 | 169.42 | 13,198,789 | +0.47(+0.28%) |
Mar 07, 2019 | 171.32 | 171.56 | 167.43 | 168.95 | 18,305,684 | -3.38(-1.96%) |
Mar 06, 2019 | 172.72 | 173.39 | 171.09 | 172.33 | 21,537,396 | +1.25(+0.73%) |
Mar 05, 2019 | 167.19 | 171.70 | 166.37 | 171.08 | 27,065,320 | +3.88(+2.32%) |
Mar 04, 2019 | 163.73 | 167.32 | 163.66 | 167.19 | 18,892,686 | +5.09(+3.14%) |
Mar 01, 2019 | 162.43 | 162.96 | 161.52 | 162.11 | 11,109,475 | +0.83(+0.51%) |
Feb 28, 2019 | 162.20 | 163.33 | 160.69 | 161.28 | 11,111,644 | -1.36(-0.83%) |
Feb 27, 2019 | 162.73 | 163.76 | 160.24 | 162.64 | 12,701,419 | -1.32(-0.80%) |
Feb 26, 2019 | 164.17 | 166.06 | 163.63 | 163.96 | 13,663,036 | -0.49(-0.30%) |
Feb 25, 2019 | 162.90 | 165.89 | 162.73 | 164.45 | 18,100,122 | +2.73(+1.69%) |
Feb 22, 2019 | 160.41 | 162.24 | 160.14 | 161.72 | 15,875,226 | +1.85(+1.16%) |
Feb 21, 2019 | 161.76 | 162.07 | 159.42 | 159.87 | 15,563,625 | -2.52(-1.55%) |
Feb 20, 2019 | 162.08 | 163.55 | 161.08 | 162.39 | 11,773,211 | +0.27(+0.17%) |
Feb 19, 2019 | 160.33 | 163.98 | 160.16 | 162.12 | 14,347,913 | -0.21(-0.13%) |
Feb 15, 2019 | 164.34 | 164.53 | 160.69 | 162.33 | 15,520,850 | -1.45(-0.88%) |
Feb 14, 2019 | 163.02 | 164.69 | 162.08 | 163.78 | 12,741,406 | -0.12(-0.07%) |
Feb 13, 2019 | 165.21 | 166.04 | 163.56 | 163.90 | 14,200,774 | -0.97(-0.59%) |
Feb 12, 2019 | 166.68 | 168.16 | 164.33 | 164.87 | 16,273,139 | -0.75(-0.45%) |
Feb 11, 2019 | 167.72 | 168.12 | 164.91 | 165.61 | 12,714,019 | -1.54(-0.92%) |
Feb 08, 2019 | 164.30 | 167.19 | 164.04 | 167.15 | 12,574,728 | +0.95(+0.57%) |
Feb 07, 2019 | 168.02 | 169.06 | 165.07 | 166.20 | 17,229,096 | -4.10(-2.41%) |
Feb 06, 2019 | 171.02 | 172.29 | 169.09 | 170.31 | 13,278,973 | -0.67(-0.39%) |
Feb 05, 2019 | 168.97 | 171.80 | 168.51 | 170.98 | 21,754,838 | +1.91(+1.13%) |
Feb 04, 2019 | 165.52 | 169.12 | 163.45 | 169.07 | 20,013,176 | +3.54(+2.14%) |
Feb 01, 2019 | 165.66 | 168.92 | 165.48 | 165.53 | 30,839,186 | -0.98(-0.59%) |
Jan 31, 2019 | 165.42 | 171.50 | 164.82 | 166.51 | 77,176,176 | +16.25(+10.82%) |
Jan 30, 2019 | 146.06 | 150.79 | 145.55 | 150.26 | 44,158,620 | +6.22(+4.32%) |
Jan 29, 2019 | 147.93 | 147.94 | 143.28 | 144.04 | 17,511,788 | -3.28(-2.22%) |
Jan 28, 2019 | 147.89 | 148.80 | 146.06 | 147.31 | 15,508,560 | -1.54(-1.03%) |
Jan 25, 2019 | 147.32 | 149.67 | 146.38 | 148.85 | 22,274,508 | +3.18(+2.18%) |
Jan 24, 2019 | 144.49 | 146.28 | 142.37 | 145.68 | 20,965,232 | +1.53(+1.06%) |
Jan 23, 2019 | 148.12 | 148.64 | 142.90 | 144.15 | 20,103,212 | -3.27(-2.22%) |
Jan 22, 2019 | 149.04 | 151.37 | 146.22 | 147.41 | 22,382,580 | -2.47(-1.65%) |
Jan 18, 2019 | 149.59 | 152.27 | 148.39 | 149.88 | 31,062,522 | +1.74(+1.17%) |
Jan 17, 2019 | 146.79 | 148.84 | 146.34 | 148.14 | 15,531,396 | +0.76(+0.51%) |
Jan 16, 2019 | 148.84 | 149.49 | 146.84 | 147.38 | 18,030,152 | -1.41(-0.95%) |
Jan 15, 2019 | 145.85 | 150.52 | 145.84 | 148.79 | 24,073,732 | +3.53(+2.43%) |
Jan 14, 2019 | 141.85 | 146.41 | 141.12 | 145.27 | 20,505,562 | +1.62(+1.13%) |
Jan 11, 2019 | 143.00 | 145.21 | 142.42 | 143.65 | 12,921,696 | -0.20(-0.14%) |
Jan 10, 2019 | 142.93 | 144.41 | 140.69 | 143.85 | 16,089,817 | -0.23(-0.16%) |
Jan 09, 2019 | 142.80 | 144.55 | 141.12 | 144.08 | 22,156,376 | +1.70(+1.19%) |
Jan 08, 2019 | 139.74 | 142.99 | 139.39 | 142.38 | 26,232,600 | +4.47(+3.25%) |
Jan 07, 2019 | 137.41 | 138.72 | 135.77 | 137.90 | 20,033,826 | +0.10(+0.07%) |
Jan 04, 2019 | 133.87 | 137.85 | 133.61 | 137.80 | 29,032,772 | +6.20(+4.71%) |
Jan 03, 2019 | 134.55 | 137.03 | 130.98 | 131.60 | 22,724,978 | -3.94(-2.90%) |
Jan 02, 2019 | 128.85 | 137.36 | 128.42 | 135.54 | 28,065,500 | +4.59(+3.50%) |
Dec 31, 2018 | 134.31 | 134.50 | 129.81 | 130.95 | 24,651,428 | -2.11(-1.58%) |
Dec 28, 2018 | 135.20 | 135.78 | 132.06 | 133.06 | 22,651,508 | -1.32(-0.98%) |
Dec 27, 2018 | 132.30 | 134.85 | 129.53 | 134.38 | 30,348,588 | +0.34(+0.25%) |
Dec 26, 2018 | 125.87 | 134.10 | 125.76 | 134.04 | 39,681,932 | +10.11(+8.16%) |
Dec 24, 2018 | 122.97 | 129.60 | 122.89 | 123.93 | 22,089,412 | -0.89(-0.71%) |
Dec 21, 2018 | 133.25 | 134.76 | 123.29 | 124.82 | 56,961,772 | -8.44(-6.33%) |
Dec 20, 2018 | 130.56 | 135.43 | 129.86 | 133.26 | 40,257,848 | +0.16(+0.12%) |
Dec 19, 2018 | 141.06 | 144.76 | 132.36 | 133.10 | 57,381,480 | -10.41(-7.25%) |
Dec 18, 2018 | 140.93 | 145.78 | 139.68 | 143.51 | 23,740,376 | +3.47(+2.48%) |
Dec 17, 2018 | 142.93 | 144.77 | 138.27 | 140.04 | 23,872,170 | -3.87(-2.69%) |
Dec 14, 2018 | 143.19 | 145.85 | 142.36 | 143.91 | 21,808,916 | -0.95(-0.66%) |
Dec 13, 2018 | 145.42 | 145.69 | 143.04 | 144.86 | 18,117,242 | +0.51(+0.35%) |
Dec 12, 2018 | 142.93 | 147.03 | 142.36 | 144.35 | 23,693,326 | +2.42(+1.70%) |
Dec 11, 2018 | 143.73 | 143.73 | 140.95 | 141.93 | 19,457,836 | +0.23(+0.16%) |
Dec 10, 2018 | 139.45 | 142.90 | 138.86 | 141.70 | 26,436,230 | +4.43(+3.22%) |
Dec 07, 2018 | 139.10 | 140.72 | 136.51 | 137.27 | 21,217,888 | -2.21(-1.58%) |
Dec 06, 2018 | 133.68 | 139.55 | 133.53 | 139.48 | 27,738,922 | +1.70(+1.23%) |
Dec 04, 2018 | 140.58 | 143.24 | 137.01 | 137.78 | 30,339,556 | -3.16(-2.24%) |
Dec 03, 2018 | 142.85 | 143.53 | 140.61 | 140.94 | 24,830,888 | +0.48(+0.34%) |
Nov 30, 2018 | 138.11 | 140.82 | 137.21 | 140.46 | 25,759,802 | +1.93(+1.39%) |
Nov 29, 2018 | 135.78 | 139.84 | 135.52 | 138.53 | 23,963,960 | +1.92(+1.40%) |
Nov 28, 2018 | 136.14 | 136.65 | 131.71 | 136.62 | 29,004,554 | +1.76(+1.30%) |
Nov 27, 2018 | 135.61 | 136.47 | 133.57 | 134.86 | 20,740,916 | -1.38(-1.01%) |
Nov 26, 2018 | 132.86 | 136.85 | 132.64 | 136.24 | 23,502,960 | +4.65(+3.53%) |
Nov 23, 2018 | 133.51 | 134.36 | 131.12 | 131.59 | 11,898,711 | -3.09(-2.29%) |
Nov 21, 2018 | 134.68 | 134.68 | 134.68 | 0 | +2.39(+1.80%) | |
Nov 20, 2018 | 126.89 | 134.02 | 126.72 | 132.29 | 41,955,140 | +0.88(+0.67%) |
Nov 19, 2018 | 137.46 | 137.60 | 131.07 | 131.41 | 44,133,648 | -7.97(-5.72%) |
Nov 16, 2018 | 140.92 | 141.62 | 137.62 | 139.38 | 37,290,024 | -4.32(-3.00%) |
Nov 15, 2018 | 142.18 | 144.69 | 140.68 | 143.70 | 30,142,152 | -0.37(-0.26%) |
Nov 14, 2018 | 143.55 | 145.43 | 141.40 | 144.07 | 22,054,332 | +2.06(+1.45%) |
Nov 13, 2018 | 141.85 | 144.73 | 141.47 | 142.01 | 15,130,114 | +0.61(+0.43%) |
Nov 12, 2018 | 144.33 | 144.89 | 140.34 | 141.40 | 18,478,524 | -3.41(-2.35%) |
Nov 09, 2018 | 146.59 | 147.60 | 143.92 | 144.81 | 17,345,184 | -2.91(-1.97%) |
Nov 08, 2018 | 150.33 | 150.78 | 146.58 | 147.71 | 24,091,704 | -3.66(-2.42%) |
Nov 07, 2018 | 151.41 | 152.85 | 149.67 | 151.37 | 21,884,310 | +1.59(+1.06%) |
Nov 06, 2018 | 149.15 | 150.81 | 147.84 | 149.78 | 16,627,679 | +1.26(+0.85%) |
Nov 05, 2018 | 149.94 | 150.03 | 147.28 | 148.52 | 15,914,270 | -1.67(-1.11%) |
Nov 02, 2018 | 151.64 | 153.97 | 148.80 | 150.19 | 24,734,816 | -1.40(-0.92%) |
Nov 01, 2018 | 151.36 | 152.59 | 149.19 | 151.59 | 25,651,154 | -0.04(-0.03%) |
Oct 31, 2018 | 154.84 | 156.23 | 148.80 | 151.63 | 60,095,308 | +5.56(+3.81%) |
Oct 30, 2018 | 139.78 | 146.49 | 139.59 | 146.06 | 50,370,452 | +4.13(+2.91%) |
Oct 29, 2018 | 148.34 | 148.67 | 138.88 | 141.94 | 31,346,952 | -3.28(-2.26%) |
Oct 26, 2018 | 145.66 | 148.84 | 143.65 | 145.22 | 31,336,514 | -5.57(-3.70%) |
Oct 25, 2018 | 147.57 | 152.05 | 146.84 | 150.79 | 22,110,582 | +4.91(+3.36%) |
Oct 24, 2018 | 154.12 | 154.49 | 145.45 | 145.88 | 27,749,912 | -8.34(-5.41%) |
Oct 23, 2018 | 151.06 | 154.61 | 150.69 | 154.23 | 19,110,462 | -0.39(-0.25%) |
Oct 22, 2018 | 154.60 | 157.17 | 154.30 | 154.62 | 15,422,436 | +0.73(+0.47%) |
Oct 19, 2018 | 155.69 | 157.18 | 153.39 | 153.89 | 19,782,268 | -0.87(-0.56%) |
Oct 18, 2018 | 158.34 | 158.49 | 153.12 | 154.76 | 21,686,244 | -4.50(-2.82%) |
Oct 17, 2018 | 159.39 | 160.32 | 157.78 | 159.25 | 17,604,152 | +0.64(+0.40%) |
Oct 16, 2018 | 155.24 | 159.29 | 154.85 | 158.61 | 19,185,474 | +5.25(+3.43%) |
Oct 15, 2018 | 153.16 | 155.41 | 152.39 | 153.36 | 15,443,388 | -0.22(-0.14%) |
Oct 12, 2018 | 156.56 | 156.72 | 151.14 | 153.58 | 25,320,236 | +0.39(+0.25%) |
Oct 11, 2018 | 149.97 | 154.65 | 149.00 | 153.19 | 35,355,692 | +1.97(+1.30%) |
Oct 10, 2018 | 156.65 | 157.52 | 151.15 | 151.22 | 30,568,504 | -6.51(-4.13%) |
Oct 09, 2018 | 157.52 | 160.42 | 157.25 | 157.73 | 18,860,414 | +0.65(+0.41%) |
Oct 08, 2018 | 155.38 | 158.17 | 154.23 | 157.08 | 24,067,584 | -0.08(-0.05%) |
Oct 05, 2018 | 159.04 | 160.73 | 156.03 | 157.16 | 25,771,314 | -1.52(-0.96%) |
Oct 04, 2018 | 161.29 | 161.29 | 157.18 | 158.68 | 25,755,410 | -3.58(-2.20%) |
Oct 03, 2018 | 159.83 | 163.49 | 159.36 | 162.26 | 23,130,664 | +3.10(+1.95%) |
Oct 02, 2018 | 161.41 | 162.11 | 158.50 | 159.16 | 36,050,972 | -3.11(-1.91%) |
Oct 01, 2018 | 162.86 | 165.70 | 161.09 | 162.27 | 26,433,482 | -2.02(-1.23%) |
Sep 28, 2018 | 168.15 | 168.61 | 162.39 | 164.29 | 34,301,956 | -4.38(-2.59%) |
Sep 27, 2018 | 167.37 | 171.59 | 167.03 | 168.66 | 27,232,372 | +1.89(+1.13%) |
Sep 26, 2018 | 164.13 | 169.12 | 164.04 | 166.77 | 25,272,330 | +2.04(+1.24%) |
Sep 25, 2018 | 161.82 | 165.41 | 160.98 | 164.74 | 27,647,584 | -0.50(-0.30%) |
Sep 24, 2018 | 160.86 | 165.52 | 160.71 | 165.24 | 19,237,814 | +2.48(+1.52%) |
Sep 21, 2018 | 166.46 | 167.07 | 162.64 | 162.76 | 46,043,600 | -3.09(-1.86%) |
Sep 20, 2018 | 164.33 | 166.27 | 164.30 | 165.84 | 18,953,344 | +2.96(+1.82%) |
Sep 19, 2018 | 159.91 | 163.27 | 159.31 | 162.89 | 19,642,002 | +2.76(+1.72%) |
Sep 18, 2018 | 159.22 | 161.59 | 158.70 | 160.13 | 22,480,002 | -0.28(-0.17%) |
Sep 17, 2018 | 161.75 | 161.89 | 159.60 | 160.41 | 21,010,986 | -1.74(-1.07%) |
Sep 14, 2018 | 161.54 | 162.67 | 160.17 | 162.15 | 21,793,498 | +0.96(+0.59%) |
Sep 13, 2018 | 161.83 | 163.15 | 160.69 | 161.19 | 25,433,760 | -0.64(-0.39%) |
Sep 12, 2018 | 163.08 | 164.32 | 161.63 | 161.83 | 24,097,040 | -3.94(-2.37%) |
Sep 11, 2018 | 163.77 | 167.01 | 163.55 | 165.76 | 20,469,442 | +1.76(+1.07%) |
Sep 10, 2018 | 163.34 | 164.84 | 161.99 | 164.01 | 20,216,166 | +1.14(+0.70%) |
Sep 07, 2018 | 160.14 | 164.46 | 159.99 | 162.87 | 24,326,384 | +0.51(+0.31%) |
Sep 06, 2018 | 166.80 | 166.80 | 159.83 | 162.36 | 41,543,788 | -4.64(-2.78%) |
Sep 05, 2018 | 169.31 | 170.95 | 166.49 | 167.00 | 31,247,692 | -3.98(-2.33%) |
Sep 04, 2018 | 173.32 | 173.71 | 168.62 | 170.98 | 29,824,078 | -4.56(-2.60%) |
Aug 31, 2018 | 175.54 | 175.54 | 175.54 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.71 | 179.60 | 175.51 | 177.45 | 24,233,520 | +1.74(+0.99%) |
Aug 29, 2018 | 176.10 | 176.60 | 174.56 | 175.71 | 18,694,026 | -0.36(-0.20%) |
Aug 28, 2018 | 177.91 | 178.05 | 175.64 | 176.07 | 15,919,938 | -1.20(-0.68%) |
Aug 27, 2018 | 175.80 | 178.48 | 175.60 | 177.27 | 17,928,158 | +2.81(+1.61%) |
Aug 24, 2018 | 173.52 | 174.63 | 172.74 | 174.46 | 14,647,024 | +1.74(+1.01%) |
Aug 23, 2018 | 172.91 | 175.36 | 172.65 | 172.72 | 18,060,972 | -0.74(-0.43%) |
Aug 22, 2018 | 172.03 | 174.06 | 171.95 | 173.46 | 16,901,842 | +1.02(+0.59%) |
Aug 21, 2018 | 172.63 | 173.99 | 171.21 | 172.44 | 19,570,686 | +0.12(+0.07%) |
Aug 20, 2018 | 173.86 | 174.38 | 170.73 | 172.32 | 21,536,546 | -1.30(-0.75%) |
Aug 17, 2018 | 174.31 | 176.03 | 171.86 | 173.62 | 24,919,512 | -0.90(-0.52%) |
Aug 16, 2018 | 180.23 | 180.31 | 173.83 | 174.51 | 31,374,042 | -4.83(-2.69%) |
Aug 15, 2018 | 179.15 | 180.68 | 174.59 | 179.34 | 33,049,936 | -1.58(-0.87%) |
Aug 14, 2018 | 180.52 | 181.80 | 178.43 | 180.92 | 19,112,608 | +1.06(+0.59%) |
Aug 13, 2018 | 179.91 | 182.42 | 178.71 | 179.86 | 17,432,464 | -0.21(-0.12%) |
Aug 10, 2018 | 181.85 | 181.91 | 179.23 | 180.07 | 21,523,212 | -2.83(-1.55%) |
Aug 09, 2018 | 185.65 | 186.37 | 182.29 | 182.90 | 19,739,506 | -2.09(-1.13%) |
Aug 08, 2018 | 184.55 | 186.65 | 183.56 | 184.98 | 22,221,364 | +1.37(+0.75%) |
Aug 07, 2018 | 186.30 | 188.10 | 183.53 | 183.62 | 33,411,884 | -1.88(-1.01%) |
Aug 06, 2018 | 178.78 | 185.59 | 178.19 | 185.49 | 49,744,284 | +7.90(+4.45%) |
Aug 03, 2018 | 177.50 | 178.66 | 175.96 | 177.59 | 24,789,674 | +1.41(+0.80%) |
Aug 02, 2018 | 170.50 | 176.60 | 170.09 | 176.18 | 32,420,560 | +4.72(+2.75%) |
Aug 01, 2018 | 173.75 | 174.89 | 170.72 | 171.47 | 34,061,984 | -0.93(-0.54%) |
Jul 31, 2018 | 170.49 | 174.06 | 169.82 | 172.40 | 40,350,952 | +1.52(+0.89%) |
Jul 30, 2018 | 175.11 | 175.11 | 166.38 | 170.88 | 65,323,132 | -3.83(-2.19%) |
Jul 27, 2018 | 179.68 | 179.74 | 172.82 | 174.71 | 60,137,440 | -1.37(-0.78%) |
Jul 26, 2018 | 174.71 | 179.81 | 173.57 | 176.07 | 169,813,072 | -41.20(-18.96%) |
Jul 25, 2018 | 215.49 | 218.39 | 214.04 | 217.27 | 63,411,360 | +2.83(+1.32%) |
Jul 24, 2018 | 214.88 | 215.97 | 212.38 | 214.44 | 28,478,852 | +3.76(+1.78%) |
Jul 23, 2018 | 210.36 | 211.40 | 208.58 | 210.69 | 16,722,270 | +0.97(+0.46%) |
Jul 20, 2018 | 208.63 | 211.28 | 208.28 | 209.72 | 16,258,740 | +1.85(+0.89%) |
Jul 19, 2018 | 208.55 | 209.75 | 207.54 | 207.87 | 11,356,076 | -1.27(-0.61%) |
Jul 18, 2018 | 209.60 | 210.77 | 208.22 | 209.14 | 15,348,571 | -0.63(-0.30%) |
Jul 17, 2018 | 204.68 | 210.24 | 204.62 | 209.77 | 15,360,093 | +2.76(+1.33%) |
Jul 16, 2018 | 207.28 | 208.50 | 206.62 | 207.01 | 11,075,012 | -0.09(-0.04%) |
Jul 13, 2018 | 207.10 | 11,515,606 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.21 | 206.83 | 203.02 | 206.70 | 15,465,099 | +4.38(+2.16%) |
Jul 11, 2018 | 202.01 | 204.28 | 201.54 | 202.32 | 12,936,816 | -1.00(-0.49%) |
Jul 10, 2018 | 204.28 | 204.69 | 202.05 | 203.32 | 13,167,142 | -1.20(-0.59%) |
Jul 09, 2018 | 204.71 | 205.58 | 201.91 | 204.52 | 18,160,584 | +1.51(+0.74%) |
Jul 06, 2018 | 198.24 | 203.42 | 197.49 | 203.01 | 19,761,076 | +4.77(+2.41%) |
Jul 05, 2018 | 194.53 | 198.44 | 193.82 | 198.24 | 19,664,482 | +5.71(+2.97%) |
Jul 03, 2018 | 192.53 | 192.53 | 192.53 | 0 | -4.62(-2.35%) | |
Jul 02, 2018 | 193.16 | 197.24 | 192.11 | 197.15 | 13,956,883 | +3.04(+1.56%) |
Jun 29, 2018 | 197.39 | 193.75 | 194.11 | 15,828,378 | -1.91(-0.97%) | |
Jun 28, 2018 | 194.97 | 197.13 | 193.19 | 196.02 | 18,182,340 | +0.39(+0.20%) |
Jun 27, 2018 | 198.97 | 200.54 | 195.59 | 195.63 | 18,740,130 | -3.16(-1.59%) |
Jun 26, 2018 | 197.39 | 198.89 | 196.02 | 198.79 | 17,910,604 | +2.65(+1.35%) |
Jun 25, 2018 | 199.79 | 199.79 | 192.91 | 196.14 | 25,295,232 | -5.38(-2.67%) |
Jun 22, 2018 | 200.95 | 202.03 | 199.19 | 201.53 | 17,438,672 | +0.24(+0.12%) |
Jun 21, 2018 | 202.54 | 203.17 | 199.88 | 201.29 | 19,062,862 | -0.50(-0.25%) |
Jun 20, 2018 | 198.89 | 203.33 | 198.59 | 201.79 | 28,244,882 | +4.50(+2.28%) |
Jun 19, 2018 | 197.75 | 193.59 | 197.28 | 20,007,162 | -0.82(-0.41%) | |
Jun 18, 2018 | 194.59 | 199.37 | 193.92 | 198.10 | 16,815,612 | +2.46(+1.26%) |
Jun 15, 2018 | 196.86 | 196.60 | 195.64 | 21,884,126 | -0.96(-0.49%) | |
Jun 14, 2018 | 192.90 | 197.07 | 192.71 | 196.60 | 19,139,078 | +4.40(+2.29%) |
Jun 13, 2018 | 192.54 | 194.29 | 191.71 | 192.21 | 15,868,860 | +0.01(+0.01%) |
Jun 12, 2018 | 191.97 | 193.07 | 191.36 | 192.20 | 11,562,824 | +0.86(+0.45%) |
Jun 11, 2018 | 188.61 | 192.40 | 188.60 | 191.34 | 12,933,757 | +2.44(+1.29%) |
Jun 08, 2018 | 187.33 | 189.27 | 186.23 | 188.90 | 12,690,543 | +0.92(+0.49%) |
Jun 07, 2018 | 190.55 | 190.77 | 186.57 | 187.98 | 21,518,230 | -3.16(-1.65%) |
Jun 06, 2018 | 188.91 | 191.14 | 22,577,458 | -1.60(-0.83%) | ||
Jun 05, 2018 | 194.09 | 194.79 | 192.42 | 192.74 | 15,521,302 | -0.34(-0.18%) |
Jun 04, 2018 | 191.64 | 193.77 | 191.27 | 193.07 | 18,955,698 | -0.71(-0.37%) |