Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.66 | 130.40 | 129.50 | 129.60 | 4,341,222 | -0.67(-0.52%) |
May 30, 2019 | 130.94 | 131.65 | 129.80 | 130.27 | 3,052,571 | -0.66(-0.51%) |
May 29, 2019 | 132.25 | 132.89 | 130.21 | 130.94 | 4,522,647 | -1.58(-1.19%) |
May 28, 2019 | 135.32 | 135.47 | 132.52 | 132.52 | 5,863,348 | -2.22(-1.65%) |
May 24, 2019 | 134.95 | 135.82 | 134.12 | 134.74 | 2,869,207 | +0.18(+0.13%) |
May 23, 2019 | 135.95 | 136.54 | 133.53 | 134.56 | 4,721,198 | -1.97(-1.44%) |
May 22, 2019 | 134.68 | 137.36 | 133.90 | 136.54 | 5,599,204 | +1.96(+1.46%) |
May 21, 2019 | 134.34 | 134.67 | 133.67 | 134.57 | 5,157,439 | +0.84(+0.63%) |
May 20, 2019 | 135.10 | 135.10 | 133.21 | 133.73 | 5,438,644 | -2.28(-1.68%) |
May 17, 2019 | 136.75 | 136.96 | 135.48 | 136.01 | 5,712,427 | -2.19(-1.58%) |
May 16, 2019 | 140.28 | 140.28 | 137.84 | 138.20 | 5,021,074 | -1.86(-1.33%) |
May 15, 2019 | 139.98 | 141.29 | 139.68 | 140.06 | 3,747,559 | -0.88(-0.62%) |
May 14, 2019 | 140.60 | 142.35 | 140.37 | 140.94 | 4,990,128 | +0.92(+0.65%) |
May 13, 2019 | 139.91 | 140.43 | 138.99 | 140.02 | 7,355,606 | -1.44(-1.02%) |
May 10, 2019 | 140.78 | 141.84 | 139.17 | 141.46 | 6,231,207 | +0.47(+0.33%) |
May 09, 2019 | 142.62 | 142.70 | 140.11 | 140.99 | 6,337,978 | -2.66(-1.85%) |
May 08, 2019 | 143.62 | 145.21 | 143.58 | 143.66 | 3,717,637 | -0.43(-0.30%) |
May 07, 2019 | 146.25 | 146.32 | 143.03 | 144.08 | 6,731,817 | -3.15(-2.14%) |
May 06, 2019 | 146.43 | 147.29 | 144.89 | 147.24 | 8,102,132 | -1.75(-1.18%) |
May 03, 2019 | 149.46 | 150.17 | 148.08 | 148.99 | 5,902,261 | +0.38(+0.25%) |
May 02, 2019 | 148.41 | 150.02 | 147.51 | 148.61 | 7,030,083 | -1.06(-0.71%) |
May 01, 2019 | 152.42 | 152.60 | 149.55 | 149.67 | 4,745,423 | -2.77(-1.82%) |
Apr 30, 2019 | 153.53 | 153.53 | 150.06 | 152.44 | 5,645,189 | -0.56(-0.37%) |
Apr 29, 2019 | 154.06 | 154.59 | 152.63 | 153.00 | 4,727,852 | -1.17(-0.76%) |
Apr 26, 2019 | 153.26 | 154.64 | 152.32 | 154.18 | 5,583,385 | +0.76(+0.50%) |
Apr 25, 2019 | 158.90 | 160.04 | 152.51 | 153.41 | 18,205,008 | -22.81(-12.94%) |
Apr 24, 2019 | 176.16 | 176.76 | 175.44 | 176.22 | 2,542,755 | -0.34(-0.19%) |
Apr 23, 2019 | 175.36 | 176.60 | 174.70 | 176.56 | 1,941,611 | +0.77(+0.44%) |
Apr 22, 2019 | 174.79 | 176.48 | 174.77 | 175.79 | 1,744,780 | -0.27(-0.16%) |
Apr 18, 2019 | 175.34 | 176.70 | 175.05 | 176.06 | 2,212,990 | +1.00(+0.57%) |
Apr 17, 2019 | 175.06 | 176.43 | 174.69 | 175.07 | 2,458,538 | +0.60(+0.34%) |
Apr 16, 2019 | 174.22 | 175.09 | 173.33 | 174.47 | 1,926,490 | +0.86(+0.50%) |
Apr 15, 2019 | 174.42 | 174.84 | 172.86 | 173.61 | 1,844,029 | -1.28(-0.73%) |
Apr 12, 2019 | 173.02 | 174.95 | 172.42 | 174.89 | 2,389,895 | +3.13(+1.82%) |
Apr 11, 2019 | 170.30 | 171.91 | 170.08 | 171.76 | 1,468,507 | +1.14(+0.67%) |
Apr 10, 2019 | 170.87 | 171.10 | 169.50 | 170.62 | 1,676,532 | +0.12(+0.07%) |
Apr 09, 2019 | 172.48 | 172.60 | 170.38 | 170.50 | 1,885,225 | -2.46(-1.42%) |
Apr 08, 2019 | 172.71 | 173.00 | 171.71 | 172.96 | 1,404,849 | -0.31(-0.18%) |
Apr 05, 2019 | 173.65 | 174.14 | 172.78 | 173.27 | 1,729,268 | +0.31(+0.18%) |
Apr 04, 2019 | 171.74 | 173.16 | 170.79 | 172.97 | 1,940,517 | +1.53(+0.89%) |
Apr 03, 2019 | 171.29 | 172.08 | 170.88 | 171.44 | 1,951,239 | +0.80(+0.47%) |
Apr 02, 2019 | 170.72 | 171.09 | 169.73 | 170.63 | 1,757,230 | +0.15(+0.09%) |
Apr 01, 2019 | 168.83 | 170.84 | 168.32 | 170.48 | 3,217,911 | +3.35(+2.00%) |
Mar 29, 2019 | 168.35 | 168.51 | 165.87 | 167.13 | 3,553,390 | -0.60(-0.36%) |
Mar 28, 2019 | 167.31 | 167.91 | 166.22 | 167.74 | 2,076,849 | +1.10(+0.66%) |
Mar 27, 2019 | 166.83 | 167.27 | 165.00 | 166.64 | 2,491,299 | -0.06(-0.04%) |
Mar 26, 2019 | 164.90 | 167.02 | 164.71 | 166.70 | 2,356,549 | +3.24(+1.98%) |
Mar 25, 2019 | 163.66 | 165.28 | 162.69 | 163.46 | 2,512,037 | -1.17(-0.71%) |
Mar 22, 2019 | 167.55 | 167.71 | 164.47 | 164.63 | 3,376,485 | -3.98(-2.36%) |
Mar 21, 2019 | 166.35 | 169.05 | 165.68 | 168.61 | 2,844,488 | +1.05(+0.63%) |
Mar 20, 2019 | 168.12 | 169.33 | 166.74 | 167.55 | 2,156,484 | -0.58(-0.34%) |
Mar 19, 2019 | 168.20 | 169.36 | 167.57 | 168.13 | 2,923,466 | +0.43(+0.25%) |
Mar 18, 2019 | 167.35 | 167.79 | 165.39 | 167.71 | 2,291,876 | +0.33(+0.20%) |
Mar 15, 2019 | 167.63 | 167.84 | 166.34 | 167.38 | 5,463,417 | +0.56(+0.34%) |
Mar 14, 2019 | 166.27 | 166.87 | 165.49 | 166.81 | 2,229,470 | +0.58(+0.35%) |
Mar 13, 2019 | 166.37 | 166.75 | 165.41 | 166.24 | 2,531,948 | +0.69(+0.42%) |
Mar 12, 2019 | 167.18 | 167.63 | 165.20 | 165.54 | 2,629,447 | -1.04(-0.63%) |
Mar 11, 2019 | 162.39 | 166.64 | 162.21 | 166.59 | 2,965,191 | +5.00(+3.09%) |
Mar 08, 2019 | 159.57 | 161.82 | 159.27 | 161.59 | 2,143,745 | +0.83(+0.52%) |
Mar 07, 2019 | 162.94 | 162.94 | 159.67 | 160.76 | 4,151,733 | -2.37(-1.45%) |
Mar 06, 2019 | 164.68 | 164.73 | 163.10 | 163.13 | 2,269,211 | -0.84(-0.51%) |
Mar 05, 2019 | 165.37 | 166.71 | 163.97 | 163.97 | 3,411,025 | -2.43(-1.46%) |
Mar 04, 2019 | 168.11 | 168.91 | 165.50 | 166.40 | 2,473,820 | -0.51(-0.30%) |
Mar 01, 2019 | 167.96 | 168.73 | 166.43 | 166.90 | 2,181,040 | +0.08(+0.05%) |
Feb 28, 2019 | 168.16 | 168.16 | 166.48 | 166.82 | 2,637,703 | -1.32(-0.78%) |
Feb 27, 2019 | 168.60 | 168.67 | 167.44 | 168.14 | 1,915,229 | -0.28(-0.17%) |
Feb 26, 2019 | 169.39 | 170.20 | 168.41 | 168.42 | 2,077,729 | -0.97(-0.57%) |
Feb 25, 2019 | 169.30 | 170.01 | 169.19 | 169.39 | 2,714,503 | +0.99(+0.59%) |
Feb 22, 2019 | 167.13 | 168.65 | 166.63 | 168.40 | 1,907,167 | +1.27(+0.76%) |
Feb 21, 2019 | 167.44 | 168.21 | 166.71 | 167.13 | 2,160,164 | -0.61(-0.36%) |
Feb 20, 2019 | 168.06 | 168.09 | 166.76 | 167.74 | 2,336,121 | +0.10(+0.06%) |
Feb 19, 2019 | 167.24 | 168.24 | 166.82 | 167.64 | 1,907,596 | -0.36(-0.22%) |
Feb 15, 2019 | 166.07 | 168.09 | 165.70 | 168.00 | 2,486,739 | +3.16(+1.92%) |
Feb 14, 2019 | 166.18 | 166.60 | 164.13 | 164.84 | 2,771,907 | -2.70(-1.61%) |
Feb 13, 2019 | 165.44 | 168.08 | 165.04 | 167.54 | 3,714,441 | +2.52(+1.53%) |
Feb 12, 2019 | 162.06 | 165.20 | 161.52 | 165.02 | 3,279,591 | +4.52(+2.82%) |
Feb 11, 2019 | 160.52 | 160.73 | 159.49 | 160.50 | 1,894,512 | +0.87(+0.55%) |
Feb 08, 2019 | 159.15 | 159.65 | 158.09 | 159.63 | 1,817,331 | -0.02(-0.01%) |
Feb 07, 2019 | 160.59 | 161.69 | 158.85 | 159.65 | 2,440,180 | -2.18(-1.35%) |
Feb 06, 2019 | 160.75 | 162.23 | 159.97 | 161.83 | 2,093,478 | +1.16(+0.72%) |
Feb 05, 2019 | 160.35 | 160.68 | 159.56 | 160.67 | 2,430,460 | +0.73(+0.45%) |
Feb 04, 2019 | 158.98 | 159.98 | 156.78 | 159.94 | 2,462,428 | +0.84(+0.53%) |
Feb 01, 2019 | 160.96 | 161.19 | 158.41 | 159.10 | 2,803,232 | -0.91(-0.57%) |
Jan 31, 2019 | 158.81 | 160.48 | 157.97 | 160.01 | 4,178,262 | +0.82(+0.52%) |
Jan 30, 2019 | 158.35 | 159.86 | 155.48 | 159.19 | 2,713,990 | +1.85(+1.18%) |
Jan 29, 2019 | 155.79 | 159.69 | 155.14 | 157.34 | 5,387,246 | +3.00(+1.94%) |
Jan 28, 2019 | 154.29 | 154.54 | 152.64 | 154.34 | 3,951,448 | -2.16(-1.38%) |
Jan 25, 2019 | 155.56 | 157.50 | 155.35 | 156.50 | 2,904,501 | +2.70(+1.76%) |
Jan 24, 2019 | 153.59 | 154.31 | 152.99 | 153.80 | 1,981,319 | +0.18(+0.12%) |
Jan 23, 2019 | 153.88 | 154.98 | 152.00 | 153.61 | 2,069,104 | +0.02(+0.01%) |
Jan 22, 2019 | 155.16 | 155.37 | 152.13 | 153.59 | 3,391,770 | -2.88(-1.84%) |
Jan 18, 2019 | 155.25 | 156.90 | 153.67 | 156.47 | 3,438,134 | +3.31(+2.16%) |
Jan 17, 2019 | 150.63 | 154.10 | 150.11 | 153.15 | 2,436,970 | +1.78(+1.18%) |
Jan 16, 2019 | 150.59 | 152.14 | 150.52 | 151.37 | 3,128,828 | +0.43(+0.29%) |
Jan 15, 2019 | 150.86 | 152.33 | 150.07 | 150.94 | 3,411,453 | -2.58(-1.68%) |
Jan 14, 2019 | 152.29 | 154.04 | 151.62 | 153.52 | 2,396,436 | -0.03(-0.02%) |
Jan 11, 2019 | 153.25 | 153.93 | 152.47 | 153.55 | 2,954,321 | -1.11(-0.72%) |
Jan 10, 2019 | 152.48 | 154.83 | 151.31 | 154.66 | 2,427,594 | +1.04(+0.68%) |
Jan 09, 2019 | 154.38 | 154.93 | 152.89 | 153.62 | 2,708,363 | +0.50(+0.32%) |
Jan 08, 2019 | 154.18 | 155.07 | 151.45 | 153.13 | 3,036,522 | +0.64(+0.42%) |
Jan 07, 2019 | 152.87 | 153.62 | 150.71 | 152.49 | 2,691,047 | -0.35(-0.23%) |
Jan 04, 2019 | 149.19 | 153.37 | 148.61 | 152.84 | 3,749,075 | +6.04(+4.11%) |
Jan 03, 2019 | 150.41 | 150.41 | 146.10 | 146.80 | 4,203,706 | -5.74(-3.77%) |
Jan 02, 2019 | 150.04 | 152.57 | 149.15 | 152.54 | 3,097,316 | +0.33(+0.22%) |
Dec 31, 2018 | 152.06 | 153.10 | 150.59 | 152.22 | 2,258,959 | +0.93(+0.62%) |
Dec 28, 2018 | 153.23 | 153.62 | 150.64 | 151.28 | 2,893,235 | -1.06(-0.70%) |
Dec 27, 2018 | 146.59 | 152.34 | 146.10 | 152.34 | 3,398,110 | +3.55(+2.38%) |
Dec 26, 2018 | 143.30 | 148.85 | 141.29 | 148.80 | 3,662,125 | +6.10(+4.28%) |
Dec 24, 2018 | 145.31 | 146.62 | 142.60 | 142.69 | 2,815,875 | -4.10(-2.79%) |
Dec 21, 2018 | 150.07 | 152.18 | 146.70 | 146.79 | 8,385,787 | -2.90(-1.94%) |
Dec 20, 2018 | 151.07 | 152.68 | 148.19 | 149.69 | 4,517,951 | -2.06(-1.36%) |
Dec 19, 2018 | 156.58 | 158.36 | 151.54 | 151.75 | 4,085,155 | -3.67(-2.36%) |
Dec 18, 2018 | 154.49 | 157.31 | 154.30 | 155.43 | 3,300,012 | +1.39(+0.90%) |
Dec 17, 2018 | 156.45 | 158.37 | 153.26 | 154.04 | 3,188,404 | -2.62(-1.67%) |
Dec 14, 2018 | 159.87 | 161.03 | 156.46 | 156.66 | 3,096,273 | -4.82(-2.98%) |
Dec 13, 2018 | 160.91 | 161.69 | 159.39 | 161.47 | 2,266,886 | +1.85(+1.16%) |
Dec 12, 2018 | 160.25 | 161.87 | 159.53 | 159.62 | 2,401,496 | +1.88(+1.19%) |
Dec 11, 2018 | 160.78 | 161.37 | 156.69 | 157.74 | 2,217,866 | -0.69(-0.43%) |
Dec 10, 2018 | 158.46 | 158.93 | 154.69 | 158.43 | 2,478,966 | +0.06(+0.04%) |
Dec 07, 2018 | 161.87 | 163.26 | 157.38 | 158.37 | 2,822,008 | -3.55(-2.19%) |
Dec 06, 2018 | 159.46 | 162.23 | 158.33 | 161.91 | 3,743,039 | +0.38(+0.24%) |
Dec 04, 2018 | 166.21 | 166.60 | 161.44 | 161.53 | 3,378,048 | -5.24(-3.14%) |
Dec 03, 2018 | 168.73 | 169.32 | 165.41 | 166.77 | 3,121,137 | +0.67(+0.40%) |
Nov 30, 2018 | 163.26 | 166.10 | 162.95 | 166.10 | 3,970,390 | +2.68(+1.64%) |
Nov 29, 2018 | 162.86 | 164.44 | 161.90 | 163.42 | 1,960,562 | +0.18(+0.11%) |
Nov 28, 2018 | 161.36 | 163.25 | 159.31 | 163.24 | 2,734,370 | +2.92(+1.82%) |
Nov 27, 2018 | 159.07 | 160.83 | 157.20 | 160.32 | 2,603,259 | +0.66(+0.42%) |
Nov 26, 2018 | 158.63 | 161.24 | 157.63 | 159.66 | 2,905,345 | +2.44(+1.56%) |
Nov 23, 2018 | 157.98 | 158.72 | 157.21 | 157.22 | 1,251,653 | -1.51(-0.95%) |
Nov 21, 2018 | 158.73 | 158.73 | 158.73 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.53 | 161.97 | 158.84 | 159.09 | 3,374,151 | -4.02(-2.47%) |
Nov 19, 2018 | 164.90 | 165.08 | 162.16 | 163.12 | 4,057,026 | -2.71(-1.64%) |
Nov 16, 2018 | 161.26 | 166.44 | 160.75 | 165.83 | 3,302,560 | +3.25(+2.00%) |
Nov 15, 2018 | 156.89 | 162.76 | 155.71 | 162.59 | 3,978,843 | +5.44(+3.46%) |
Nov 14, 2018 | 159.32 | 159.51 | 155.75 | 157.15 | 3,517,793 | -0.25(-0.16%) |
Nov 13, 2018 | 156.72 | 159.39 | 156.44 | 157.40 | 2,729,164 | +1.06(+0.68%) |
Nov 12, 2018 | 159.14 | 159.30 | 155.91 | 156.34 | 3,184,085 | -3.22(-2.02%) |
Nov 09, 2018 | 161.86 | 161.86 | 158.45 | 159.56 | 3,061,585 | -2.36(-1.46%) |
Nov 08, 2018 | 159.48 | 162.08 | 159.27 | 161.92 | 3,179,954 | +2.21(+1.38%) |
Nov 07, 2018 | 156.46 | 159.80 | 155.05 | 159.71 | 3,080,804 | +4.75(+3.07%) |
Nov 06, 2018 | 153.35 | 155.12 | 153.13 | 154.96 | 2,394,884 | +1.63(+1.06%) |
Nov 05, 2018 | 153.53 | 154.37 | 152.51 | 153.33 | 3,600,223 | +0.35(+0.23%) |
Nov 02, 2018 | 153.66 | 154.30 | 152.02 | 152.98 | 3,868,698 | +0.47(+0.31%) |
Nov 01, 2018 | 151.24 | 153.30 | 150.83 | 152.52 | 2,826,348 | +1.55(+1.03%) |
Oct 31, 2018 | 151.31 | 152.44 | 150.49 | 150.96 | 3,464,580 | +0.36(+0.24%) |
Oct 30, 2018 | 148.24 | 150.82 | 146.79 | 150.60 | 3,679,661 | +3.19(+2.16%) |
Oct 29, 2018 | 149.05 | 149.87 | 145.33 | 147.41 | 3,614,013 | +0.67(+0.45%) |
Oct 26, 2018 | 145.45 | 148.10 | 144.39 | 146.75 | 4,469,370 | -0.03(-0.02%) |
Oct 25, 2018 | 148.03 | 148.75 | 144.69 | 146.78 | 4,418,946 | +0.36(+0.24%) |
Oct 24, 2018 | 152.42 | 153.10 | 145.97 | 146.42 | 6,305,491 | -6.36(-4.16%) |
Oct 23, 2018 | 149.80 | 154.63 | 146.39 | 152.78 | 10,404,809 | -6.99(-4.38%) |
Oct 22, 2018 | 159.68 | 161.39 | 158.44 | 159.77 | 4,112,300 | +1.20(+0.76%) |
Oct 19, 2018 | 158.78 | 159.56 | 157.40 | 158.57 | 3,991,832 | -0.42(-0.26%) |
Oct 18, 2018 | 160.55 | 160.69 | 157.42 | 158.99 | 2,948,526 | -2.02(-1.26%) |
Oct 17, 2018 | 160.11 | 161.68 | 159.04 | 161.01 | 2,299,090 | +0.48(+0.30%) |
Oct 16, 2018 | 159.05 | 160.69 | 158.08 | 160.54 | 2,444,427 | +2.69(+1.70%) |
Oct 15, 2018 | 156.96 | 159.24 | 156.64 | 157.85 | 2,284,710 | +0.56(+0.36%) |
Oct 12, 2018 | 159.38 | 160.71 | 155.46 | 157.28 | 3,526,520 | +1.19(+0.76%) |
Oct 11, 2018 | 159.86 | 161.00 | 155.91 | 156.09 | 4,407,639 | -4.30(-2.68%) |
Oct 10, 2018 | 165.98 | 165.98 | 159.92 | 160.40 | 4,442,573 | -6.56(-3.93%) |
Oct 09, 2018 | 168.75 | 169.09 | 166.33 | 166.96 | 3,714,772 | -3.13(-1.84%) |
Oct 08, 2018 | 169.11 | 170.26 | 168.42 | 170.09 | 2,100,597 | +0.94(+0.55%) |
Oct 05, 2018 | 170.07 | 170.62 | 167.47 | 169.16 | 2,697,729 | -0.51(-0.30%) |
Oct 04, 2018 | 170.47 | 171.11 | 168.24 | 169.67 | 2,120,529 | -1.52(-0.89%) |
Oct 03, 2018 | 171.38 | 172.45 | 170.54 | 171.19 | 2,696,269 | +0.04(+0.02%) |
Oct 02, 2018 | 168.51 | 171.26 | 168.29 | 171.15 | 2,204,734 | +2.79(+1.66%) |
Oct 01, 2018 | 168.53 | 169.32 | 167.66 | 168.36 | 2,305,162 | +1.17(+0.70%) |
Sep 28, 2018 | 166.25 | 167.63 | 165.73 | 167.19 | 3,150,942 | +0.48(+0.29%) |
Sep 27, 2018 | 168.21 | 168.90 | 166.62 | 166.71 | 2,028,829 | -0.76(-0.45%) |
Sep 26, 2018 | 167.81 | 168.68 | 167.13 | 167.47 | 2,114,511 | +0.34(+0.20%) |
Sep 25, 2018 | 169.90 | 169.90 | 166.85 | 167.13 | 2,634,803 | -2.28(-1.34%) |
Sep 24, 2018 | 170.90 | 171.28 | 168.76 | 169.41 | 2,577,264 | -2.24(-1.30%) |
Sep 21, 2018 | 172.43 | 172.87 | 171.07 | 171.65 | 7,012,079 | +0.84(+0.49%) |
Sep 20, 2018 | 170.35 | 172.18 | 169.21 | 170.81 | 2,615,240 | +1.71(+1.01%) |
Sep 19, 2018 | 168.03 | 169.91 | 167.92 | 169.10 | 2,375,054 | +1.26(+0.75%) |
Sep 18, 2018 | 166.81 | 168.07 | 165.38 | 167.84 | 2,083,152 | +1.59(+0.95%) |
Sep 17, 2018 | 164.61 | 166.77 | 164.48 | 166.25 | 2,029,614 | +1.31(+0.79%) |
Sep 14, 2018 | 165.70 | 166.86 | 164.36 | 164.94 | 2,169,652 | -0.93(-0.56%) |
Sep 13, 2018 | 164.51 | 165.94 | 163.89 | 165.87 | 2,724,348 | +1.86(+1.13%) |
Sep 12, 2018 | 168.45 | 170.40 | 163.37 | 164.01 | 6,222,148 | -4.02(-2.39%) |
Sep 11, 2018 | 167.70 | 168.38 | 166.62 | 168.04 | 2,479,677 | -0.91(-0.54%) |
Sep 10, 2018 | 169.54 | 171.68 | 168.89 | 168.95 | 3,024,462 | +0.28(+0.17%) |
Sep 07, 2018 | 168.40 | 168.98 | 166.60 | 168.66 | 3,452,160 | -0.13(-0.08%) |
Sep 06, 2018 | 168.21 | 169.30 | 167.47 | 168.80 | 2,978,746 | +0.72(+0.43%) |
Sep 05, 2018 | 165.27 | 168.14 | 164.52 | 168.07 | 2,458,972 | +2.56(+1.55%) |
Sep 04, 2018 | 167.06 | 167.22 | 164.68 | 165.51 | 2,657,359 | -1.84(-1.10%) |
Aug 31, 2018 | 167.35 | 167.35 | 167.35 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.39 | 167.49 | 166.01 | 166.80 | 2,823,997 | -0.19(-0.11%) |
Aug 29, 2018 | 165.97 | 167.39 | 165.44 | 166.99 | 2,659,688 | +0.82(+0.49%) |
Aug 28, 2018 | 165.81 | 166.72 | 165.42 | 166.17 | 2,692,885 | +0.87(+0.53%) |
Aug 27, 2018 | 163.59 | 165.43 | 163.33 | 165.30 | 2,239,819 | +2.41(+1.48%) |
Aug 24, 2018 | 161.29 | 163.04 | 161.12 | 162.89 | 2,113,063 | +2.01(+1.25%) |
Aug 23, 2018 | 161.07 | 161.19 | 159.85 | 160.87 | 1,723,259 | -0.12(-0.07%) |
Aug 22, 2018 | 162.18 | 162.18 | 160.31 | 160.99 | 1,853,982 | -1.13(-0.70%) |
Aug 21, 2018 | 161.57 | 162.39 | 161.09 | 162.12 | 2,168,175 | +0.86(+0.53%) |
Aug 20, 2018 | 162.14 | 162.20 | 160.52 | 161.26 | 2,653,930 | -0.13(-0.08%) |
Aug 17, 2018 | 160.22 | 161.56 | 159.12 | 161.39 | 2,028,516 | +1.28(+0.80%) |
Aug 16, 2018 | 159.22 | 160.34 | 159.07 | 160.12 | 2,081,023 | +1.39(+0.87%) |
Aug 15, 2018 | 157.04 | 159.02 | 155.35 | 158.73 | 2,574,170 | +0.69(+0.43%) |
Aug 14, 2018 | 157.46 | 158.48 | 157.17 | 158.04 | 2,181,082 | +0.54(+0.34%) |
Aug 13, 2018 | 159.22 | 159.83 | 157.24 | 157.51 | 2,013,789 | -1.67(-1.05%) |
Aug 10, 2018 | 160.63 | 160.89 | 158.42 | 159.18 | 2,402,043 | -2.22(-1.38%) |
Aug 09, 2018 | 163.26 | 163.91 | 161.17 | 161.40 | 2,299,689 | -1.86(-1.14%) |
Aug 08, 2018 | 164.32 | 164.76 | 162.97 | 163.26 | 1,334,919 | -1.13(-0.69%) |
Aug 07, 2018 | 163.95 | 165.21 | 163.44 | 164.39 | 1,667,930 | +1.47(+0.90%) |
Aug 06, 2018 | 163.50 | 163.51 | 161.76 | 162.91 | 1,350,217 | -0.46(-0.28%) |
Aug 03, 2018 | 162.30 | 163.61 | 161.73 | 163.38 | 1,649,787 | +1.39(+0.86%) |
Aug 02, 2018 | 162.32 | 162.35 | 160.67 | 161.99 | 2,156,447 | -1.20(-0.73%) |
Aug 01, 2018 | 166.29 | 166.35 | 163.05 | 163.19 | 2,622,315 | -4.15(-2.48%) |
Jul 31, 2018 | 163.33 | 167.71 | 162.75 | 167.34 | 4,533,511 | +5.67(+3.51%) |
Jul 30, 2018 | 164.13 | 164.92 | 161.38 | 161.67 | 2,589,100 | -1.81(-1.11%) |
Jul 27, 2018 | 164.47 | 165.99 | 163.03 | 163.48 | 2,852,077 | -0.43(-0.26%) |
Jul 26, 2018 | 161.49 | 164.28 | 161.30 | 163.91 | 3,613,787 | +2.82(+1.75%) |
Jul 25, 2018 | 158.13 | 161.17 | 158.04 | 161.09 | 4,249,634 | +2.92(+1.84%) |
Jul 24, 2018 | 152.07 | 159.36 | 150.20 | 158.17 | 10,386,806 | +1.45(+0.93%) |
Jul 23, 2018 | 158.85 | 158.85 | 155.80 | 156.72 | 4,144,683 | -2.45(-1.54%) |
Jul 20, 2018 | 157.10 | 159.95 | 156.25 | 159.17 | 2,963,726 | +0.28(+0.17%) |
Jul 19, 2018 | 159.02 | 159.44 | 157.25 | 158.89 | 3,319,557 | -0.47(-0.30%) |
Jul 18, 2018 | 159.38 | 160.13 | 158.70 | 159.37 | 2,467,596 | +0.10(+0.06%) |
Jul 17, 2018 | 158.41 | 160.05 | 157.74 | 159.26 | 2,436,762 | +0.76(+0.48%) |
Jul 16, 2018 | 158.85 | 158.88 | 157.69 | 158.51 | 1,862,676 | -0.06(-0.03%) |
Jul 13, 2018 | 157.84 | 159.04 | 157.63 | 158.56 | 2,063,127 | +1.47(+0.93%) |
Jul 12, 2018 | 156.98 | 157.63 | 155.70 | 157.10 | 2,199,441 | +1.29(+0.83%) |
Jul 11, 2018 | 157.49 | 157.49 | 155.65 | 155.80 | 2,350,388 | -3.00(-1.89%) |
Jul 10, 2018 | 158.42 | 159.67 | 157.94 | 158.80 | 2,141,387 | +0.75(+0.47%) |
Jul 09, 2018 | 156.17 | 158.29 | 156.11 | 158.05 | 2,494,953 | +2.42(+1.55%) |
Jul 06, 2018 | 155.34 | 156.10 | 154.79 | 155.63 | 2,061,111 | +0.09(+0.06%) |
Jul 05, 2018 | 155.32 | 155.65 | 153.72 | 155.54 | 2,549,260 | +1.19(+0.77%) |
Jul 03, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 154.05 | 154.39 | 152.52 | 154.10 | 2,303,519 | -0.95(-0.61%) |
Jun 29, 2018 | 154.85 | 157.18 | 154.84 | 155.05 | 3,389,594 | +0.59(+0.38%) |
Jun 28, 2018 | 154.09 | 155.15 | 153.07 | 154.46 | 2,510,506 | +0.83(+0.54%) |
Jun 27, 2018 | 154.93 | 157.55 | 153.53 | 153.63 | 3,666,420 | -1.31(-0.84%) |
Jun 26, 2018 | 155.14 | 156.02 | 154.47 | 154.94 | 2,711,446 | +0.62(+0.40%) |
Jun 25, 2018 | 154.46 | 154.74 | 152.62 | 154.32 | 3,707,996 | -0.55(-0.36%) |
Jun 22, 2018 | 155.57 | 155.62 | 153.83 | 154.87 | 3,600,999 | +0.77(+0.50%) |
Jun 21, 2018 | 155.93 | 155.93 | 153.42 | 154.10 | 3,070,890 | -2.02(-1.29%) |
Jun 20, 2018 | 157.11 | 157.63 | 155.47 | 156.12 | 2,979,420 | -1.03(-0.66%) |
Jun 19, 2018 | 158.63 | 159.07 | 156.32 | 157.15 | 4,068,389 | -3.77(-2.34%) |
Jun 18, 2018 | 159.63 | 161.23 | 157.83 | 160.92 | 3,606,903 | -0.63(-0.39%) |
Jun 15, 2018 | 161.62 | 157.72 | 161.55 | 6,914,155 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.17 | 162.57 | 160.39 | 160.49 | 2,818,522 | -0.99(-0.62%) |
Jun 13, 2018 | 161.68 | 162.09 | 160.57 | 161.49 | 2,661,727 | -0.02(-0.01%) |
Jun 12, 2018 | 162.10 | 162.32 | 160.75 | 161.51 | 2,291,426 | -0.16(-0.10%) |
Jun 11, 2018 | 162.83 | 162.98 | 161.57 | 161.67 | 2,921,850 | -1.16(-0.71%) |
Jun 08, 2018 | 161.56 | 162.95 | 161.11 | 162.83 | 2,753,518 | +1.20(+0.74%) |
Jun 07, 2018 | 160.93 | 162.28 | 160.63 | 161.63 | 2,697,312 | +0.95(+0.59%) |
Jun 06, 2018 | 160.82 | 160.68 | 2,915,137 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.48 | 159.29 | 158.33 | 158.58 | 2,849,818 | +0.11(+0.07%) |
Jun 04, 2018 | 158.21 | 158.96 | 157.69 | 158.47 | 3,055,667 | +1.16(+0.74%) |