Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 168.49 | 169.99 | 166.10 | 166.18 | 982,500 | -4.08(-2.40%) |
May 30, 2019 | 167.26 | 170.50 | 167.26 | 170.26 | 902,947 | +3.71(+2.23%) |
May 29, 2019 | 171.15 | 171.87 | 166.30 | 166.55 | 1,788,394 | -6.21(-3.59%) |
May 28, 2019 | 172.24 | 173.79 | 171.06 | 172.76 | 1,542,109 | +0.99(+0.58%) |
May 24, 2019 | 174.31 | 175.94 | 171.37 | 171.77 | 1,115,600 | -1.24(-0.72%) |
May 23, 2019 | 171.61 | 173.32 | 169.50 | 173.01 | 1,272,756 | +0.64(+0.37%) |
May 22, 2019 | 168.47 | 174.29 | 168.47 | 172.37 | 1,230,425 | +3.25(+1.92%) |
May 21, 2019 | 167.89 | 170.15 | 167.38 | 169.12 | 703,346 | +3.39(+2.05%) |
May 20, 2019 | 167.77 | 168.25 | 165.68 | 165.73 | 644,265 | -3.00(-1.78%) |
May 17, 2019 | 168.90 | 170.84 | 167.97 | 168.73 | 898,100 | -1.50(-0.88%) |
May 16, 2019 | 167.63 | 173.41 | 167.63 | 170.23 | 1,689,001 | +3.35(+2.01%) |
May 15, 2019 | 165.41 | 168.22 | 164.96 | 166.88 | 663,662 | +0.16(+0.10%) |
May 14, 2019 | 165.60 | 167.58 | 164.96 | 166.72 | 913,212 | +2.11(+1.28%) |
May 13, 2019 | 165.70 | 167.48 | 164.07 | 164.61 | 1,118,452 | -4.24(-2.51%) |
May 10, 2019 | 169.36 | 169.36 | 164.31 | 168.85 | 805,600 | -1.06(-0.62%) |
May 09, 2019 | 167.40 | 170.50 | 166.48 | 169.91 | 820,207 | +0.90(+0.53%) |
May 08, 2019 | 170.06 | 171.54 | 168.40 | 169.01 | 1,121,620 | -1.27(-0.75%) |
May 07, 2019 | 172.33 | 174.38 | 168.59 | 170.28 | 1,345,920 | -4.48(-2.56%) |
May 06, 2019 | 170.30 | 175.15 | 169.95 | 174.76 | 888,288 | +0.89(+0.51%) |
May 03, 2019 | 170.05 | 174.19 | 169.46 | 173.87 | 971,700 | +4.33(+2.55%) |
May 02, 2019 | 172.10 | 172.49 | 167.80 | 169.54 | 1,209,837 | -3.06(-1.77%) |
May 01, 2019 | 168.76 | 175.60 | 168.51 | 172.60 | 1,824,775 | +3.62(+2.14%) |
Apr 30, 2019 | 173.93 | 174.92 | 168.49 | 168.98 | 1,619,552 | -3.54(-2.05%) |
Apr 29, 2019 | 172.58 | 173.67 | 171.22 | 172.52 | 750,247 | -0.33(-0.19%) |
Apr 26, 2019 | 173.98 | 174.42 | 170.01 | 172.85 | 1,117,700 | -1.76(-1.01%) |
Apr 25, 2019 | 172.40 | 175.22 | 170.20 | 174.61 | 806,666 | +2.03(+1.18%) |
Apr 24, 2019 | 175.58 | 175.86 | 171.76 | 172.58 | 1,164,516 | -2.79(-1.59%) |
Apr 23, 2019 | 169.22 | 175.60 | 168.77 | 175.37 | 1,514,591 | +6.85(+4.06%) |
Apr 22, 2019 | 167.79 | 169.86 | 166.20 | 168.52 | 1,213,527 | +0.36(+0.21%) |
Apr 18, 2019 | 169.96 | 170.45 | 163.68 | 168.16 | 3,195,600 | +1.19(+0.71%) |
Apr 17, 2019 | 180.45 | 180.75 | 166.65 | 166.97 | 2,851,143 | -12.77(-7.10%) |
Apr 16, 2019 | 183.63 | 184.80 | 179.59 | 179.74 | 900,346 | -2.75(-1.51%) |
Apr 15, 2019 | 182.27 | 184.32 | 180.24 | 182.49 | 826,703 | -0.29(-0.16%) |
Apr 12, 2019 | 185.42 | 186.47 | 182.31 | 182.78 | 1,077,400 | -2.34(-1.26%) |
Apr 11, 2019 | 191.08 | 191.42 | 184.22 | 185.12 | 1,971,928 | -5.25(-2.76%) |
Apr 10, 2019 | 188.32 | 191.71 | 187.07 | 190.37 | 1,155,872 | +2.06(+1.09%) |
Apr 09, 2019 | 188.01 | 189.70 | 187.75 | 188.31 | 976,044 | -0.62(-0.33%) |
Apr 08, 2019 | 189.27 | 189.95 | 186.67 | 188.93 | 910,148 | +0.04(+0.02%) |
Apr 05, 2019 | 184.49 | 189.35 | 184.24 | 188.89 | 2,289,100 | +4.74(+2.57%) |
Apr 04, 2019 | 188.22 | 188.34 | 182.49 | 184.15 | 1,193,408 | -3.74(-1.99%) |
Apr 03, 2019 | 187.90 | 188.98 | 187.01 | 187.89 | 829,756 | +0.78(+0.42%) |
Apr 02, 2019 | 185.96 | 189.43 | 184.90 | 187.11 | 814,385 | +1.06(+0.57%) |
Apr 01, 2019 | 185.20 | 187.38 | 184.68 | 186.05 | 1,058,200 | +2.10(+1.14%) |
Mar 29, 2019 | 184.29 | 184.86 | 181.91 | 183.95 | 1,274,700 | +1.53(+0.84%) |
Mar 28, 2019 | 186.01 | 186.94 | 181.49 | 182.42 | 1,615,217 | -3.40(-1.83%) |
Mar 27, 2019 | 190.00 | 190.01 | 185.62 | 185.82 | 1,181,198 | -2.57(-1.36%) |
Mar 26, 2019 | 185.24 | 190.07 | 184.83 | 188.39 | 1,374,128 | +4.54(+2.47%) |
Mar 25, 2019 | 181.67 | 185.06 | 181.44 | 183.85 | 1,754,503 | +2.32(+1.28%) |
Mar 22, 2019 | 182.07 | 183.85 | 181.04 | 181.53 | 1,612,300 | -1.03(-0.56%) |
Mar 21, 2019 | 178.22 | 182.74 | 178.22 | 182.56 | 1,156,531 | +2.58(+1.43%) |
Mar 20, 2019 | 181.53 | 182.46 | 179.54 | 179.98 | 1,213,668 | -1.78(-0.98%) |
Mar 19, 2019 | 184.64 | 185.00 | 181.18 | 181.76 | 1,556,196 | -5.72(-3.05%) |
Mar 18, 2019 | 188.00 | 189.21 | 185.53 | 187.48 | 1,516,719 | -0.61(-0.32%) |
Mar 15, 2019 | 186.88 | 189.35 | 186.37 | 188.09 | 2,768,600 | +1.98(+1.06%) |
Mar 14, 2019 | 185.62 | 186.66 | 184.45 | 186.11 | 785,740 | +0.45(+0.24%) |
Mar 13, 2019 | 183.37 | 186.77 | 182.21 | 185.66 | 1,202,373 | +3.09(+1.69%) |
Mar 12, 2019 | 181.15 | 183.23 | 179.85 | 182.57 | 1,545,300 | +2.05(+1.14%) |
Mar 11, 2019 | 177.94 | 180.56 | 177.78 | 180.52 | 1,350,697 | +3.26(+1.84%) |
Mar 08, 2019 | 177.26 | 177.62 | 173.59 | 177.26 | 1,451,400 | -1.35(-0.76%) |
Mar 07, 2019 | 181.36 | 181.83 | 177.45 | 178.61 | 1,432,915 | -2.50(-1.38%) |
Mar 06, 2019 | 188.18 | 188.70 | 180.56 | 181.11 | 1,380,561 | -6.69(-3.56%) |
Mar 05, 2019 | 190.16 | 190.51 | 187.52 | 187.80 | 1,379,155 | -2.24(-1.18%) |
Mar 04, 2019 | 193.03 | 193.89 | 186.71 | 190.04 | 1,208,568 | -2.12(-1.10%) |
Mar 01, 2019 | 189.95 | 192.69 | 189.28 | 192.16 | 887,700 | +3.41(+1.81%) |
Feb 28, 2019 | 189.74 | 190.04 | 188.23 | 188.75 | 1,194,699 | -1.06(-0.56%) |
Feb 27, 2019 | 187.97 | 189.87 | 186.44 | 189.81 | 633,221 | +0.89(+0.47%) |
Feb 26, 2019 | 186.26 | 189.99 | 184.89 | 188.92 | 1,476,366 | +2.59(+1.39%) |
Feb 25, 2019 | 186.74 | 188.10 | 185.63 | 186.33 | 1,268,772 | +0.57(+0.31%) |
Feb 22, 2019 | 184.33 | 185.84 | 182.94 | 185.76 | 1,027,400 | +2.70(+1.47%) |
Feb 21, 2019 | 187.70 | 188.12 | 182.16 | 183.06 | 1,086,953 | -4.78(-2.54%) |
Feb 20, 2019 | 186.06 | 188.64 | 185.65 | 187.84 | 1,066,102 | +0.98(+0.52%) |
Feb 19, 2019 | 187.90 | 189.09 | 185.83 | 186.86 | 1,823,670 | -1.21(-0.64%) |
Feb 15, 2019 | 185.67 | 188.56 | 185.67 | 188.07 | 1,408,200 | +2.35(+1.27%) |
Feb 14, 2019 | 184.52 | 186.84 | 183.53 | 185.72 | 917,789 | +0.47(+0.25%) |
Feb 13, 2019 | 185.00 | 186.25 | 184.35 | 185.25 | 1,244,460 | +1.24(+0.67%) |
Feb 12, 2019 | 181.44 | 184.30 | 181.44 | 184.01 | 1,316,645 | +2.48(+1.37%) |
Feb 11, 2019 | 182.05 | 182.17 | 178.40 | 181.53 | 1,503,314 | +0.19(+0.10%) |
Feb 08, 2019 | 178.76 | 181.45 | 178.76 | 181.34 | 980,700 | +1.16(+0.64%) |
Feb 07, 2019 | 181.50 | 182.59 | 178.99 | 180.18 | 1,462,546 | -2.21(-1.21%) |
Feb 06, 2019 | 193.00 | 193.00 | 182.06 | 182.39 | 1,896,230 | -4.63(-2.48%) |
Feb 05, 2019 | 185.81 | 190.74 | 185.44 | 187.02 | 1,642,962 | -0.96(-0.51%) |
Feb 04, 2019 | 189.19 | 189.28 | 184.49 | 187.98 | 1,479,467 | -3.54(-1.85%) |
Feb 01, 2019 | 190.92 | 193.03 | 189.92 | 191.52 | 893,000 | +0.61(+0.32%) |
Jan 31, 2019 | 187.17 | 190.98 | 186.86 | 190.91 | 900,773 | +3.86(+2.06%) |
Jan 30, 2019 | 185.84 | 187.92 | 184.50 | 187.05 | 1,385,894 | +0.67(+0.36%) |
Jan 29, 2019 | 188.16 | 188.26 | 184.70 | 186.38 | 1,024,529 | -1.71(-0.91%) |
Jan 28, 2019 | 188.94 | 188.98 | 185.76 | 188.09 | 1,513,518 | -1.41(-0.74%) |
Jan 25, 2019 | 188.16 | 190.39 | 186.27 | 189.50 | 1,404,700 | +2.92(+1.57%) |
Jan 24, 2019 | 189.64 | 190.23 | 186.47 | 186.58 | 1,825,062 | -3.31(-1.74%) |
Jan 23, 2019 | 194.67 | 195.20 | 187.78 | 189.89 | 2,043,012 | -3.99(-2.06%) |
Jan 22, 2019 | 193.48 | 195.81 | 192.39 | 193.88 | 2,003,881 | -0.82(-0.42%) |
Jan 18, 2019 | 192.63 | 194.78 | 189.41 | 194.70 | 2,149,700 | +4.18(+2.19%) |
Jan 17, 2019 | 185.77 | 191.42 | 184.71 | 190.52 | 1,549,859 | +4.37(+2.35%) |
Jan 16, 2019 | 186.21 | 188.34 | 184.13 | 186.15 | 2,251,237 | -0.53(-0.28%) |
Jan 15, 2019 | 184.37 | 186.76 | 183.06 | 186.68 | 1,313,063 | +2.77(+1.51%) |
Jan 14, 2019 | 186.71 | 186.99 | 183.78 | 183.91 | 1,923,842 | -4.25(-2.26%) |
Jan 11, 2019 | 184.62 | 188.86 | 183.43 | 188.16 | 2,222,500 | +2.13(+1.14%) |
Jan 10, 2019 | 181.85 | 186.09 | 180.26 | 186.03 | 1,988,232 | +3.73(+2.05%) |
Jan 09, 2019 | 179.14 | 182.70 | 178.25 | 182.30 | 2,298,516 | +4.11(+2.31%) |
Jan 08, 2019 | 177.00 | 178.41 | 174.72 | 178.19 | 1,643,969 | +2.34(+1.33%) |
Jan 07, 2019 | 173.05 | 176.78 | 170.87 | 175.85 | 1,294,562 | +3.15(+1.82%) |
Jan 04, 2019 | 165.90 | 173.31 | 164.90 | 172.70 | 1,874,500 | +8.97(+5.48%) |
Jan 03, 2019 | 165.83 | 169.32 | 163.18 | 163.73 | 1,697,653 | -0.35(-0.21%) |
Jan 02, 2019 | 161.21 | 165.14 | 160.95 | 164.08 | 1,446,120 | -1.63(-0.98%) |
Dec 31, 2018 | 162.80 | 166.21 | 162.00 | 165.71 | 1,375,400 | +4.29(+2.66%) |
Dec 28, 2018 | 163.52 | 164.84 | 160.38 | 161.42 | 966,700 | -0.95(-0.59%) |
Dec 27, 2018 | 158.95 | 162.58 | 156.27 | 162.37 | 1,474,618 | +0.53(+0.33%) |
Dec 26, 2018 | 152.98 | 161.87 | 152.40 | 161.84 | 1,638,369 | +9.93(+6.54%) |
Dec 24, 2018 | 155.40 | 158.47 | 151.80 | 151.91 | 1,158,100 | -4.59(-2.93%) |
Dec 21, 2018 | 161.94 | 165.07 | 156.30 | 156.50 | 2,677,600 | -4.80(-2.98%) |
Dec 20, 2018 | 158.52 | 163.48 | 157.70 | 161.30 | 1,985,336 | +2.64(+1.66%) |
Dec 19, 2018 | 163.04 | 164.42 | 156.30 | 158.66 | 1,877,577 | -4.77(-2.92%) |
Dec 18, 2018 | 168.06 | 169.62 | 161.35 | 163.43 | 1,552,874 | -2.74(-1.65%) |
Dec 17, 2018 | 169.64 | 171.41 | 164.49 | 166.17 | 1,606,753 | -3.89(-2.29%) |
Dec 14, 2018 | 171.38 | 172.00 | 169.63 | 170.06 | 916,900 | -3.36(-1.94%) |
Dec 13, 2018 | 175.06 | 177.49 | 171.60 | 173.42 | 967,525 | -2.03(-1.16%) |
Dec 12, 2018 | 176.20 | 178.62 | 174.72 | 175.45 | 904,998 | +2.22(+1.28%) |
Dec 11, 2018 | 176.29 | 176.56 | 170.86 | 173.23 | 832,463 | -0.55(-0.32%) |
Dec 10, 2018 | 172.98 | 174.37 | 167.63 | 173.78 | 907,081 | +1.57(+0.91%) |
Dec 07, 2018 | 178.03 | 179.55 | 170.90 | 172.21 | 1,627,200 | -7.40(-4.12%) |
Dec 06, 2018 | 175.37 | 179.76 | 174.00 | 179.61 | 1,688,832 | +1.68(+0.94%) |
Dec 04, 2018 | 184.74 | 187.76 | 177.41 | 177.93 | 1,316,100 | -6.72(-3.64%) |
Dec 03, 2018 | 182.60 | 186.79 | 181.91 | 184.65 | 1,692,900 | +3.86(+2.14%) |
Nov 30, 2018 | 179.60 | 181.00 | 178.33 | 180.79 | 1,095,900 | +1.34(+0.75%) |
Nov 29, 2018 | 176.89 | 181.65 | 176.89 | 179.45 | 970,980 | +1.07(+0.60%) |
Nov 28, 2018 | 175.51 | 178.42 | 172.34 | 178.38 | 1,441,029 | +2.93(+1.67%) |
Nov 27, 2018 | 168.43 | 176.60 | 168.43 | 175.45 | 2,327,610 | +8.05(+4.81%) |
Nov 26, 2018 | 164.30 | 167.70 | 162.89 | 167.40 | 1,550,078 | +7.01(+4.37%) |
Nov 23, 2018 | 158.76 | 161.99 | 157.40 | 160.39 | 346,800 | +0.14(+0.09%) |
Nov 21, 2018 | 160.25 | 160.25 | 160.25 | 0 | +0.49(+0.31%) | |
Nov 20, 2018 | 161.35 | 161.92 | 157.29 | 159.76 | 1,658,171 | -1.31(-0.81%) |
Nov 19, 2018 | 164.76 | 165.57 | 159.77 | 161.07 | 1,353,417 | -4.04(-2.45%) |
Nov 16, 2018 | 166.26 | 167.99 | 164.67 | 165.11 | 1,924,100 | -1.56(-0.94%) |
Nov 15, 2018 | 163.75 | 167.69 | 162.67 | 166.67 | 1,587,318 | +2.09(+1.27%) |
Nov 14, 2018 | 171.98 | 173.32 | 163.13 | 164.58 | 1,500,649 | -5.73(-3.36%) |
Nov 13, 2018 | 174.07 | 175.80 | 170.07 | 170.31 | 955,741 | -2.54(-1.47%) |
Nov 12, 2018 | 180.55 | 181.45 | 171.70 | 172.85 | 1,733,337 | -7.70(-4.26%) |
Nov 09, 2018 | 179.61 | 180.56 | 176.79 | 180.55 | 1,845,400 | +0.29(+0.16%) |
Nov 08, 2018 | 183.91 | 185.57 | 179.63 | 180.26 | 1,063,918 | -3.62(-1.97%) |
Nov 07, 2018 | 177.34 | 184.14 | 176.56 | 183.88 | 1,474,493 | +8.65(+4.94%) |
Nov 06, 2018 | 175.21 | 178.35 | 174.12 | 175.23 | 920,248 | +0.64(+0.37%) |
Nov 05, 2018 | 172.08 | 175.15 | 171.70 | 174.59 | 785,177 | +1.30(+0.75%) |
Nov 02, 2018 | 175.36 | 177.25 | 171.11 | 173.29 | 1,338,100 | -1.90(-1.08%) |
Nov 01, 2018 | 169.51 | 175.75 | 169.25 | 175.19 | 1,368,952 | +5.73(+3.38%) |
Oct 31, 2018 | 172.62 | 174.28 | 169.42 | 169.46 | 1,597,803 | -2.03(-1.18%) |
Oct 30, 2018 | 171.67 | 173.46 | 168.46 | 171.49 | 1,441,640 | +1.15(+0.68%) |
Oct 29, 2018 | 173.49 | 174.98 | 167.35 | 170.34 | 2,700,823 | +0.86(+0.51%) |
Oct 26, 2018 | 162.10 | 171.39 | 160.68 | 169.48 | 2,659,500 | +3.87(+2.34%) |
Oct 25, 2018 | 157.00 | 167.00 | 153.00 | 165.61 | 2,708,717 | +2.52(+1.55%) |
Oct 24, 2018 | 175.02 | 175.74 | 162.53 | 163.09 | 2,053,271 | -11.08(-6.36%) |
Oct 23, 2018 | 175.86 | 177.03 | 170.80 | 174.17 | 1,960,486 | -3.23(-1.82%) |
Oct 22, 2018 | 175.53 | 178.61 | 172.70 | 177.40 | 1,513,448 | +1.71(+0.97%) |
Oct 19, 2018 | 179.35 | 181.13 | 175.05 | 175.69 | 1,905,500 | -3.21(-1.79%) |
Oct 18, 2018 | 184.29 | 184.29 | 173.80 | 178.90 | 2,643,374 | -6.58(-3.55%) |
Oct 17, 2018 | 185.26 | 185.84 | 181.72 | 185.48 | 886,873 | +0.03(+0.02%) |
Oct 16, 2018 | 178.87 | 185.78 | 178.45 | 185.45 | 1,136,452 | +7.80(+4.39%) |
Oct 15, 2018 | 180.80 | 180.99 | 177.59 | 177.65 | 1,064,193 | -3.67(-2.02%) |
Oct 12, 2018 | 177.20 | 182.19 | 175.90 | 181.32 | 1,257,500 | +5.66(+3.22%) |
Oct 11, 2018 | 175.49 | 177.84 | 171.66 | 175.66 | 2,395,234 | -0.77(-0.44%) |
Oct 10, 2018 | 184.92 | 185.61 | 176.22 | 176.43 | 1,565,380 | -9.23(-4.97%) |
Oct 09, 2018 | 185.34 | 187.96 | 184.78 | 185.66 | 1,087,261 | +0.32(+0.17%) |
Oct 08, 2018 | 186.95 | 187.70 | 183.63 | 185.34 | 852,196 | -2.71(-1.44%) |
Oct 05, 2018 | 188.64 | 191.50 | 185.37 | 188.05 | 859,800 | -0.57(-0.30%) |
Oct 04, 2018 | 191.58 | 192.62 | 187.10 | 188.62 | 935,454 | -3.59(-1.87%) |
Oct 03, 2018 | 192.13 | 193.06 | 191.35 | 192.21 | 1,000,926 | +0.28(+0.15%) |
Oct 02, 2018 | 191.84 | 192.62 | 190.79 | 191.93 | 941,159 | +0.36(+0.19%) |
Oct 01, 2018 | 193.24 | 194.92 | 191.39 | 191.57 | 1,841,863 | -1.17(-0.61%) |
Sep 28, 2018 | 189.74 | 193.78 | 189.44 | 192.74 | 2,148,200 | +3.00(+1.58%) |
Sep 27, 2018 | 188.00 | 190.00 | 187.50 | 189.74 | 1,373,823 | +3.09(+1.66%) |
Sep 26, 2018 | 182.67 | 189.29 | 182.67 | 186.65 | 1,712,114 | +4.00(+2.19%) |
Sep 25, 2018 | 183.48 | 184.16 | 182.28 | 182.65 | 835,788 | +0.48(+0.26%) |
Sep 24, 2018 | 179.43 | 182.50 | 179.43 | 182.17 | 706,271 | +2.09(+1.16%) |
Sep 21, 2018 | 181.30 | 182.00 | 179.34 | 180.08 | 1,642,000 | -0.44(-0.24%) |
Sep 20, 2018 | 177.39 | 181.38 | 177.39 | 180.52 | 784,813 | +3.92(+2.22%) |
Sep 19, 2018 | 177.34 | 177.55 | 175.80 | 176.60 | 732,151 | -0.52(-0.29%) |
Sep 18, 2018 | 175.88 | 178.46 | 174.23 | 177.12 | 964,893 | +1.32(+0.75%) |
Sep 17, 2018 | 179.00 | 179.59 | 175.47 | 175.80 | 878,076 | -3.21(-1.79%) |
Sep 14, 2018 | 180.51 | 181.88 | 177.77 | 179.01 | 847,200 | -0.85(-0.47%) |
Sep 13, 2018 | 179.37 | 181.11 | 178.01 | 179.86 | 826,253 | +1.52(+0.85%) |
Sep 12, 2018 | 179.46 | 179.98 | 177.09 | 178.34 | 860,811 | -0.27(-0.15%) |
Sep 11, 2018 | 178.93 | 180.25 | 177.34 | 178.61 | 1,077,737 | -0.67(-0.37%) |
Sep 10, 2018 | 180.00 | 180.57 | 177.98 | 179.28 | 797,528 | -0.19(-0.11%) |
Sep 07, 2018 | 178.76 | 180.79 | 177.01 | 179.47 | 1,204,400 | -0.58(-0.32%) |
Sep 06, 2018 | 182.51 | 183.32 | 178.20 | 180.05 | 890,712 | -3.16(-1.72%) |
Sep 05, 2018 | 183.00 | 184.74 | 181.50 | 183.21 | 1,027,888 | -0.10(-0.05%) |
Sep 04, 2018 | 183.23 | 184.59 | 181.67 | 183.31 | 1,370,982 | -1.09(-0.59%) |
Aug 31, 2018 | 184.40 | 184.40 | 184.40 | 0 | -1.63(-0.88%) | |
Aug 30, 2018 | 185.00 | 186.19 | 184.37 | 186.03 | 968,908 | +1.17(+0.63%) |
Aug 29, 2018 | 180.90 | 186.44 | 180.90 | 184.86 | 1,277,514 | +3.99(+2.21%) |
Aug 28, 2018 | 180.36 | 182.22 | 178.83 | 180.87 | 1,257,611 | +1.55(+0.86%) |
Aug 27, 2018 | 177.98 | 179.64 | 177.60 | 179.32 | 825,637 | +2.48(+1.40%) |
Aug 24, 2018 | 176.45 | 177.28 | 175.10 | 176.84 | 905,100 | +0.82(+0.47%) |
Aug 23, 2018 | 177.72 | 177.72 | 174.60 | 176.02 | 681,036 | -1.70(-0.96%) |
Aug 22, 2018 | 176.81 | 178.22 | 176.02 | 177.72 | 616,391 | +0.86(+0.49%) |
Aug 21, 2018 | 175.74 | 178.43 | 175.04 | 176.86 | 919,481 | +1.15(+0.65%) |
Aug 20, 2018 | 176.62 | 176.83 | 173.62 | 175.71 | 946,746 | -0.37(-0.21%) |
Aug 17, 2018 | 174.66 | 177.00 | 173.59 | 176.08 | 981,700 | +1.12(+0.64%) |
Aug 16, 2018 | 174.18 | 176.28 | 173.09 | 174.96 | 732,505 | +1.96(+1.13%) |
Aug 15, 2018 | 174.38 | 175.65 | 171.81 | 173.00 | 907,510 | -2.93(-1.67%) |
Aug 14, 2018 | 175.31 | 177.30 | 175.31 | 175.93 | 566,678 | +0.88(+0.50%) |
Aug 13, 2018 | 175.13 | 176.15 | 174.18 | 175.05 | 810,394 | +0.23(+0.13%) |
Aug 10, 2018 | 174.41 | 175.96 | 173.86 | 174.82 | 568,000 | -0.23(-0.13%) |
Aug 09, 2018 | 175.74 | 177.45 | 174.95 | 175.05 | 837,042 | -0.25(-0.14%) |
Aug 08, 2018 | 177.25 | 178.40 | 175.25 | 175.30 | 903,526 | -2.21(-1.25%) |
Aug 07, 2018 | 175.94 | 178.00 | 175.48 | 177.51 | 1,097,654 | +2.60(+1.49%) |
Aug 06, 2018 | 175.55 | 175.99 | 173.25 | 174.91 | 761,473 | +0.37(+0.21%) |
Aug 03, 2018 | 174.20 | 178.09 | 173.75 | 174.54 | 1,117,900 | -3.35(-1.88%) |
Aug 02, 2018 | 174.59 | 179.86 | 173.51 | 177.89 | 1,684,292 | +0.02(+0.01%) |
Aug 01, 2018 | 175.26 | 177.93 | 174.04 | 177.87 | 1,384,463 | +2.82(+1.61%) |
Jul 31, 2018 | 175.05 | 175.74 | 173.58 | 175.05 | 1,529,430 | +0.63(+0.36%) |
Jul 30, 2018 | 170.65 | 175.34 | 169.97 | 174.42 | 1,534,172 | +2.32(+1.35%) |
Jul 27, 2018 | 175.18 | 176.28 | 169.52 | 172.10 | 1,392,000 | -3.77(-2.14%) |
Jul 26, 2018 | 178.85 | 170.00 | 175.87 | 2,400,476 | -0.94(-0.53%) | |
Jul 25, 2018 | 174.78 | 177.42 | 173.99 | 176.81 | 1,569,933 | +1.93(+1.10%) |
Jul 24, 2018 | 178.44 | 178.67 | 174.39 | 174.88 | 1,704,971 | -1.66(-0.94%) |
Jul 23, 2018 | 176.38 | 178.67 | 177.40 | 176.54 | 1,388,700 | -0.86(-0.48%) |
Jul 20, 2018 | 180.12 | 180.14 | 176.71 | 177.40 | 1,666,374 | -2.72(-1.51%) |
Jul 19, 2018 | 180.13 | 180.93 | 178.52 | 180.12 | 1,080,486 | -1.01(-0.56%) |
Jul 18, 2018 | 182.00 | 182.34 | 180.58 | 181.13 | 1,138,482 | -1.46(-0.80%) |
Jul 17, 2018 | 180.58 | 183.39 | 179.82 | 182.59 | 1,133,302 | +1.37(+0.76%) |
Jul 16, 2018 | 179.85 | 182.41 | 179.55 | 181.22 | 1,961,482 | +0.72(+0.40%) |
Jul 13, 2018 | 181.60 | 180.50 | 1,458,674 | +2.23(+1.25%) | ||
Jul 12, 2018 | 175.02 | 178.33 | 175.02 | 178.27 | 1,181,060 | +3.26(+1.86%) |
Jul 11, 2018 | 173.83 | 175.69 | 173.00 | 175.01 | 1,618,156 | -0.10(-0.06%) |
Jul 10, 2018 | 174.91 | 175.71 | 172.95 | 175.11 | 1,599,998 | +0.95(+0.55%) |
Jul 09, 2018 | 174.37 | 174.62 | 172.52 | 174.16 | 1,334,696 | +0.71(+0.41%) |
Jul 06, 2018 | 170.00 | 173.64 | 169.42 | 173.45 | 1,518,916 | +3.96(+2.34%) |
Jul 05, 2018 | 168.38 | 169.95 | 166.71 | 169.49 | 1,135,363 | +1.76(+1.05%) |
Jul 03, 2018 | 167.73 | 167.73 | 167.73 | 0 | -1.88(-1.11%) | |
Jul 02, 2018 | 168.40 | 169.66 | 165.00 | 169.61 | 2,283,604 | -0.35(-0.21%) |
Jun 29, 2018 | 172.00 | 169.96 | 6,716,387 | +22.37(+15.16%) | ||
Jun 28, 2018 | 147.79 | 148.52 | 145.37 | 147.59 | 1,366,771 | +0.09(+0.06%) |
Jun 27, 2018 | 151.76 | 151.90 | 147.22 | 147.50 | 2,075,364 | -4.00(-2.64%) |
Jun 26, 2018 | 154.41 | 155.50 | 151.01 | 151.50 | 1,813,922 | -3.26(-2.11%) |
Jun 25, 2018 | 158.72 | 160.17 | 152.91 | 154.76 | 1,491,803 | -4.43(-2.78%) |
Jun 22, 2018 | 157.09 | 160.28 | 155.76 | 159.19 | 2,203,490 | +2.62(+1.67%) |
Jun 21, 2018 | 157.88 | 157.88 | 155.64 | 156.57 | 835,370 | -1.06(-0.67%) |
Jun 20, 2018 | 154.46 | 158.19 | 153.75 | 157.63 | 1,320,749 | +3.13(+2.03%) |
Jun 19, 2018 | 155.08 | 149.67 | 154.50 | 1,551,161 | +2.81(+1.85%) | |
Jun 18, 2018 | 153.90 | 153.97 | 151.41 | 151.69 | 1,371,721 | -3.33(-2.15%) |
Jun 15, 2018 | 154.99 | 154.99 | 155.02 | 2,890,161 | +0.03(+0.02%) | |
Jun 14, 2018 | 152.44 | 155.59 | 152.00 | 154.99 | 1,384,511 | +3.05(+2.01%) |
Jun 13, 2018 | 151.11 | 153.39 | 150.53 | 151.94 | 1,307,687 | +0.95(+0.63%) |
Jun 12, 2018 | 148.88 | 151.73 | 148.17 | 150.99 | 1,539,661 | +2.36(+1.59%) |
Jun 11, 2018 | 150.67 | 151.28 | 147.43 | 148.63 | 1,460,342 | -1.92(-1.28%) |
Jun 08, 2018 | 145.98 | 151.26 | 145.98 | 150.55 | 1,791,147 | +4.80(+3.29%) |
Jun 07, 2018 | 147.10 | 149.69 | 145.56 | 145.75 | 2,183,181 | -0.22(-0.15%) |
Jun 06, 2018 | 145.72 | 146.95 | 144.07 | 145.97 | 3,087,528 | +0.25(+0.17%) |
Jun 05, 2018 | 149.71 | 150.40 | 144.14 | 145.72 | 2,957,840 | -3.93(-2.63%) |
Jun 04, 2018 | 152.05 | 153.00 | 148.20 | 149.65 | 2,577,951 | -2.40(-1.58%) |