Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.95 | 185.04 | 183.62 | 184.13 | 12,502,066 | +0.84(+0.46%) |
Jun 27, 2019 | 183.81 | 184.16 | 182.39 | 183.29 | 2,582,841 | +0.53(+0.29%) |
Jun 26, 2019 | 181.80 | 183.55 | 181.19 | 182.76 | 3,468,853 | +1.49(+0.82%) |
Jun 25, 2019 | 182.65 | 183.36 | 180.79 | 181.27 | 4,052,583 | -0.67(-0.37%) |
Jun 24, 2019 | 184.29 | 185.27 | 181.61 | 181.94 | 5,583,390 | -3.44(-1.86%) |
Jun 21, 2019 | 187.04 | 187.69 | 185.11 | 185.39 | 11,130,881 | -1.65(-0.88%) |
Jun 20, 2019 | 185.55 | 187.40 | 185.32 | 187.03 | 5,840,454 | +2.93(+1.59%) |
Jun 19, 2019 | 184.07 | 184.58 | 182.30 | 184.10 | 4,120,676 | +0.41(+0.22%) |
Jun 18, 2019 | 184.25 | 186.08 | 183.37 | 183.70 | 4,395,060 | +0.44(+0.24%) |
Jun 17, 2019 | 183.27 | 184.85 | 182.38 | 183.25 | 5,218,551 | +1.07(+0.59%) |
Jun 14, 2019 | 178.23 | 182.83 | 178.23 | 182.18 | 5,532,629 | +3.03(+1.69%) |
Jun 13, 2019 | 177.03 | 179.45 | 176.59 | 179.15 | 4,101,243 | +3.02(+1.71%) |
Jun 12, 2019 | 176.02 | 177.24 | 175.28 | 176.13 | 2,881,905 | +0.82(+0.47%) |
Jun 11, 2019 | 176.21 | 177.82 | 173.39 | 175.31 | 4,188,635 | -0.04(-0.02%) |
Jun 10, 2019 | 175.80 | 176.94 | 174.70 | 175.35 | 3,562,889 | +0.66(+0.38%) |
Jun 07, 2019 | 174.59 | 176.21 | 173.72 | 174.68 | 3,978,356 | +0.11(+0.07%) |
Jun 06, 2019 | 174.11 | 174.99 | 172.61 | 174.57 | 4,215,817 | +0.43(+0.24%) |
Jun 05, 2019 | 171.77 | 174.17 | 170.95 | 174.14 | 4,182,505 | +2.48(+1.44%) |
Jun 04, 2019 | 168.44 | 171.88 | 168.30 | 171.66 | 5,821,304 | +4.99(+3.00%) |
Jun 03, 2019 | 166.63 | 168.69 | 165.95 | 166.67 | 5,255,102 | -0.25(-0.15%) |
May 31, 2019 | 166.73 | 167.30 | 165.87 | 166.92 | 4,187,336 | -1.08(-0.64%) |
May 30, 2019 | 167.16 | 169.25 | 167.13 | 168.00 | 3,445,375 | +0.96(+0.57%) |
May 29, 2019 | 167.29 | 168.67 | 165.32 | 167.04 | 5,097,326 | -1.37(-0.81%) |
May 28, 2019 | 170.90 | 172.74 | 168.24 | 168.41 | 5,728,796 | -1.79(-1.05%) |
May 24, 2019 | 169.28 | 170.44 | 167.41 | 170.20 | 4,269,911 | +1.40(+0.83%) |
May 23, 2019 | 165.69 | 169.28 | 163.80 | 168.81 | 8,620,773 | +2.72(+1.64%) |
May 22, 2019 | 167.48 | 169.00 | 165.33 | 166.09 | 6,490,052 | -2.23(-1.33%) |
May 21, 2019 | 164.52 | 169.26 | 163.83 | 168.32 | 9,731,230 | +0.44(+0.26%) |
May 20, 2019 | 168.04 | 169.56 | 167.58 | 167.88 | 5,438,009 | -1.43(-0.85%) |
May 17, 2019 | 167.80 | 171.00 | 167.71 | 169.32 | 5,941,433 | +0.18(+0.10%) |
May 16, 2019 | 169.22 | 171.41 | 168.98 | 169.14 | 4,382,809 | +0.54(+0.32%) |
May 15, 2019 | 167.76 | 169.52 | 167.28 | 168.59 | 3,816,870 | +0.12(+0.07%) |
May 14, 2019 | 167.49 | 169.47 | 167.06 | 168.47 | 3,967,187 | +1.12(+0.67%) |
May 13, 2019 | 167.93 | 168.51 | 166.29 | 167.35 | 3,783,016 | -3.73(-2.18%) |
May 10, 2019 | 169.87 | 171.88 | 167.06 | 171.07 | 4,394,342 | +0.00(+0.00%) |
May 09, 2019 | 169.96 | 171.51 | 168.45 | 171.07 | 3,318,750 | -0.52(-0.30%) |
May 08, 2019 | 171.00 | 172.86 | 170.28 | 171.59 | 3,551,471 | +0.35(+0.20%) |
May 07, 2019 | 172.98 | 173.77 | 169.65 | 171.24 | 5,256,927 | -4.27(-2.43%) |
May 06, 2019 | 174.73 | 175.78 | 174.35 | 175.51 | 2,979,389 | -0.82(-0.46%) |
May 03, 2019 | 177.60 | 177.87 | 176.12 | 176.33 | 4,076,212 | -0.40(-0.22%) |
May 02, 2019 | 175.22 | 176.77 | 174.78 | 176.73 | 3,196,176 | +1.94(+1.11%) |
May 01, 2019 | 178.65 | 178.94 | 174.66 | 174.78 | 5,282,176 | -4.31(-2.41%) |
Apr 30, 2019 | 177.20 | 179.14 | 176.53 | 179.09 | 3,884,152 | +1.35(+0.76%) |
Apr 29, 2019 | 178.75 | 179.18 | 176.14 | 177.74 | 4,305,302 | -1.28(-0.71%) |
Apr 26, 2019 | 181.01 | 181.24 | 178.78 | 179.01 | 4,049,483 | -2.54(-1.40%) |
Apr 25, 2019 | 181.12 | 182.63 | 180.29 | 181.56 | 3,744,465 | -0.19(-0.11%) |
Apr 24, 2019 | 181.26 | 183.13 | 180.71 | 181.75 | 3,128,927 | +0.59(+0.33%) |
Apr 23, 2019 | 180.36 | 182.28 | 178.85 | 181.16 | 4,211,326 | +1.12(+0.62%) |
Apr 22, 2019 | 179.45 | 181.34 | 179.36 | 180.04 | 2,950,603 | -0.77(-0.43%) |
Apr 18, 2019 | 181.13 | 182.68 | 180.32 | 180.82 | 3,596,912 | -0.78(-0.43%) |
Apr 17, 2019 | 180.53 | 181.85 | 180.52 | 181.60 | 3,446,588 | +1.83(+1.02%) |
Apr 16, 2019 | 180.46 | 181.11 | 179.61 | 179.77 | 3,721,061 | -0.34(-0.19%) |
Apr 15, 2019 | 179.50 | 180.36 | 178.83 | 180.11 | 3,467,794 | +0.89(+0.50%) |
Apr 12, 2019 | 177.71 | 179.59 | 177.71 | 179.22 | 3,523,549 | +2.08(+1.18%) |
Apr 11, 2019 | 175.75 | 177.16 | 174.99 | 177.14 | 2,804,144 | +1.80(+1.03%) |
Apr 10, 2019 | 176.95 | 177.25 | 174.10 | 175.34 | 4,080,419 | -1.29(-0.73%) |
Apr 09, 2019 | 177.83 | 178.22 | 176.24 | 176.63 | 4,232,983 | -2.33(-1.30%) |
Apr 08, 2019 | 177.04 | 179.17 | 176.93 | 178.96 | 3,458,718 | +1.31(+0.74%) |
Apr 05, 2019 | 176.60 | 178.59 | 176.38 | 177.65 | 4,111,926 | +1.42(+0.80%) |
Apr 04, 2019 | 174.96 | 176.27 | 174.10 | 176.24 | 3,569,979 | +1.62(+0.93%) |
Apr 03, 2019 | 171.43 | 174.78 | 170.66 | 174.62 | 5,209,576 | +3.78(+2.21%) |
Apr 02, 2019 | 171.88 | 171.88 | 170.58 | 170.84 | 3,091,216 | -1.17(-0.68%) |
Apr 01, 2019 | 169.68 | 172.24 | 169.55 | 172.01 | 6,120,207 | +3.30(+1.95%) |
Mar 29, 2019 | 167.79 | 168.84 | 167.17 | 168.71 | 5,316,318 | +1.61(+0.96%) |
Mar 28, 2019 | 166.97 | 168.28 | 166.31 | 167.10 | 3,782,798 | +0.71(+0.43%) |
Mar 27, 2019 | 166.74 | 168.46 | 165.63 | 166.39 | 4,767,472 | -0.08(-0.05%) |
Mar 26, 2019 | 167.65 | 168.97 | 165.94 | 166.47 | 4,712,429 | -0.30(-0.18%) |
Mar 25, 2019 | 165.95 | 168.55 | 165.74 | 166.77 | 4,374,019 | +0.82(+0.49%) |
Mar 22, 2019 | 166.44 | 168.85 | 165.88 | 165.95 | 5,884,677 | -1.07(-0.64%) |
Mar 21, 2019 | 163.09 | 167.05 | 163.09 | 167.02 | 5,409,302 | +3.40(+2.08%) |
Mar 20, 2019 | 162.04 | 164.52 | 161.27 | 163.62 | 5,427,787 | +1.73(+1.07%) |
Mar 19, 2019 | 161.94 | 163.37 | 161.31 | 161.89 | 5,046,513 | +0.62(+0.39%) |
Mar 18, 2019 | 160.48 | 161.31 | 160.30 | 161.26 | 4,884,463 | +1.05(+0.65%) |
Mar 15, 2019 | 160.28 | 160.44 | 157.88 | 160.22 | 9,166,757 | +0.55(+0.34%) |
Mar 14, 2019 | 159.38 | 159.79 | 158.69 | 159.67 | 4,996,508 | +0.41(+0.26%) |
Mar 13, 2019 | 161.10 | 161.58 | 159.21 | 159.26 | 5,150,239 | -1.32(-0.82%) |
Mar 12, 2019 | 160.08 | 160.81 | 159.12 | 160.58 | 4,326,884 | +1.36(+0.86%) |
Mar 11, 2019 | 158.83 | 159.88 | 158.13 | 159.22 | 4,429,191 | +1.06(+0.67%) |
Mar 08, 2019 | 158.39 | 158.75 | 156.67 | 158.16 | 4,431,074 | -1.12(-0.70%) |
Mar 07, 2019 | 160.92 | 161.12 | 158.47 | 159.28 | 4,723,083 | -1.69(-1.05%) |
Mar 06, 2019 | 161.04 | 161.42 | 160.44 | 160.97 | 5,108,409 | +0.39(+0.24%) |
Mar 05, 2019 | 160.79 | 161.55 | 159.92 | 160.58 | 4,013,886 | +0.17(+0.10%) |
Mar 04, 2019 | 162.50 | 162.53 | 158.92 | 160.41 | 5,782,645 | -1.19(-0.73%) |
Mar 01, 2019 | 162.16 | 162.81 | 159.58 | 161.60 | 6,280,965 | +0.03(+0.02%) |
Feb 28, 2019 | 160.23 | 161.62 | 159.80 | 161.57 | 8,662,855 | +1.28(+0.80%) |
Feb 27, 2019 | 163.98 | 164.50 | 159.89 | 160.29 | 10,043,709 | -4.04(-2.46%) |
Feb 26, 2019 | 161.96 | 164.48 | 159.53 | 164.33 | 15,496,383 | -1.47(-0.88%) |
Feb 25, 2019 | 168.21 | 168.80 | 165.78 | 165.80 | 7,088,219 | -2.10(-1.25%) |
Feb 22, 2019 | 167.29 | 168.03 | 167.23 | 167.90 | 3,806,117 | +0.50(+0.30%) |
Feb 21, 2019 | 167.43 | 167.88 | 166.34 | 167.40 | 3,544,420 | -0.03(-0.02%) |
Feb 20, 2019 | 167.90 | 167.91 | 166.78 | 167.43 | 4,548,993 | -0.42(-0.25%) |
Feb 19, 2019 | 167.31 | 168.60 | 166.93 | 167.85 | 4,386,792 | -0.05(-0.03%) |
Feb 15, 2019 | 165.70 | 168.10 | 164.98 | 167.90 | 5,726,823 | +4.08(+2.49%) |
Feb 14, 2019 | 163.63 | 164.88 | 162.32 | 163.81 | 2,980,001 | -0.61(-0.37%) |
Feb 13, 2019 | 162.58 | 164.66 | 162.25 | 164.43 | 4,751,817 | +2.52(+1.56%) |
Feb 12, 2019 | 160.44 | 162.67 | 160.16 | 161.90 | 4,295,096 | +2.27(+1.42%) |
Feb 11, 2019 | 161.45 | 161.82 | 159.49 | 159.63 | 4,186,090 | -1.41(-0.88%) |
Feb 08, 2019 | 159.75 | 161.08 | 159.46 | 161.05 | 3,199,724 | +0.41(+0.26%) |
Feb 07, 2019 | 160.35 | 161.38 | 159.22 | 160.64 | 3,200,836 | -0.57(-0.35%) |
Feb 06, 2019 | 162.92 | 162.92 | 160.63 | 161.21 | 3,519,974 | -1.46(-0.90%) |
Feb 05, 2019 | 163.10 | 163.19 | 161.18 | 162.66 | 4,578,136 | -0.03(-0.02%) |
Feb 04, 2019 | 160.84 | 162.70 | 160.44 | 162.70 | 3,480,469 | +1.80(+1.12%) |
Feb 01, 2019 | 160.60 | 161.58 | 159.56 | 160.90 | 5,171,420 | +0.73(+0.46%) |
Jan 31, 2019 | 158.40 | 161.16 | 158.01 | 160.17 | 5,884,085 | +1.18(+0.74%) |
Jan 30, 2019 | 157.50 | 160.75 | 156.89 | 158.99 | 5,955,830 | +2.17(+1.39%) |
Jan 29, 2019 | 156.18 | 157.22 | 155.42 | 156.82 | 4,223,040 | -0.12(-0.08%) |
Jan 28, 2019 | 156.19 | 157.08 | 154.83 | 156.94 | 4,688,176 | -0.50(-0.32%) |
Jan 25, 2019 | 156.89 | 157.84 | 155.87 | 157.44 | 5,159,274 | +2.71(+1.75%) |
Jan 24, 2019 | 154.47 | 154.93 | 152.98 | 154.72 | 4,423,255 | +0.35(+0.23%) |
Jan 23, 2019 | 154.11 | 155.39 | 152.31 | 154.37 | 5,626,676 | -0.19(-0.12%) |
Jan 22, 2019 | 154.90 | 155.86 | 153.04 | 154.56 | 7,187,708 | -2.16(-1.38%) |
Jan 18, 2019 | 154.45 | 157.12 | 153.75 | 156.72 | 7,300,788 | +4.11(+2.69%) |
Jan 17, 2019 | 151.86 | 153.12 | 150.10 | 152.61 | 7,402,049 | -1.89(-1.23%) |
Jan 16, 2019 | 154.55 | 155.28 | 153.47 | 154.50 | 4,643,019 | +0.50(+0.32%) |
Jan 15, 2019 | 153.66 | 155.18 | 152.90 | 154.00 | 5,729,736 | -2.04(-1.31%) |
Jan 14, 2019 | 154.98 | 156.41 | 154.38 | 156.05 | 4,392,329 | -0.52(-0.33%) |
Jan 11, 2019 | 155.28 | 157.31 | 154.57 | 156.57 | 3,764,179 | +0.31(+0.20%) |
Jan 10, 2019 | 155.37 | 156.42 | 153.89 | 156.27 | 4,085,358 | -0.58(-0.37%) |
Jan 09, 2019 | 155.23 | 158.19 | 154.56 | 156.85 | 5,632,779 | +1.60(+1.03%) |
Jan 08, 2019 | 155.84 | 156.73 | 153.25 | 155.25 | 5,386,858 | +0.74(+0.48%) |
Jan 07, 2019 | 151.70 | 155.50 | 151.70 | 154.50 | 5,629,929 | +2.98(+1.97%) |
Jan 04, 2019 | 148.52 | 152.50 | 147.94 | 151.52 | 5,457,314 | +4.37(+2.97%) |
Jan 03, 2019 | 149.97 | 149.97 | 146.80 | 147.15 | 5,525,499 | -3.32(-2.20%) |
Jan 02, 2019 | 148.11 | 151.13 | 147.53 | 150.46 | 4,859,085 | +0.51(+0.34%) |
Dec 31, 2018 | 149.64 | 151.19 | 148.93 | 149.95 | 4,819,524 | +1.40(+0.94%) |
Dec 28, 2018 | 149.42 | 151.08 | 147.14 | 148.55 | 5,215,880 | -0.09(-0.06%) |
Dec 27, 2018 | 145.25 | 148.76 | 142.56 | 148.64 | 5,808,221 | +1.78(+1.21%) |
Dec 26, 2018 | 139.16 | 146.86 | 139.14 | 146.86 | 7,036,444 | +8.85(+6.41%) |
Dec 24, 2018 | 139.77 | 140.85 | 137.97 | 138.01 | 5,210,609 | -2.04(-1.46%) |
Dec 21, 2018 | 142.08 | 146.58 | 139.78 | 140.05 | 14,935,368 | -3.21(-2.24%) |
Dec 20, 2018 | 145.11 | 146.01 | 141.58 | 143.26 | 8,786,733 | -2.97(-2.03%) |
Dec 19, 2018 | 149.16 | 152.68 | 145.54 | 146.23 | 8,011,571 | -2.16(-1.46%) |
Dec 18, 2018 | 147.40 | 150.06 | 147.05 | 148.39 | 5,112,281 | +1.81(+1.23%) |
Dec 17, 2018 | 149.68 | 150.10 | 145.68 | 146.59 | 6,453,144 | -3.77(-2.51%) |
Dec 14, 2018 | 150.96 | 152.84 | 150.06 | 150.36 | 4,887,245 | -1.38(-0.91%) |
Dec 13, 2018 | 152.12 | 152.64 | 150.17 | 151.74 | 6,304,343 | -0.30(-0.20%) |
Dec 12, 2018 | 151.63 | 154.35 | 150.81 | 152.03 | 6,775,043 | +1.74(+1.16%) |
Dec 11, 2018 | 152.11 | 153.25 | 149.44 | 150.29 | 5,446,060 | +0.45(+0.30%) |
Dec 10, 2018 | 151.32 | 151.84 | 146.38 | 149.83 | 6,155,979 | -0.96(-0.64%) |
Dec 07, 2018 | 153.03 | 155.66 | 150.31 | 150.79 | 7,134,179 | -2.77(-1.80%) |
Dec 06, 2018 | 151.41 | 153.63 | 148.76 | 153.56 | 8,607,246 | +0.58(+0.38%) |
Dec 04, 2018 | 158.01 | 159.03 | 152.33 | 152.98 | 8,089,260 | -5.62(-3.54%) |
Dec 03, 2018 | 159.96 | 160.14 | 156.52 | 158.60 | 8,377,592 | +1.24(+0.79%) |
Nov 30, 2018 | 153.38 | 157.41 | 152.82 | 157.37 | 10,246,702 | +4.07(+2.65%) |
Nov 29, 2018 | 154.29 | 154.70 | 152.65 | 153.30 | 4,958,835 | -1.54(-1.00%) |
Nov 28, 2018 | 150.90 | 155.03 | 148.90 | 154.84 | 8,168,595 | +4.57(+3.04%) |
Nov 27, 2018 | 146.71 | 150.41 | 146.45 | 150.27 | 8,164,025 | +2.95(+2.00%) |
Nov 26, 2018 | 147.65 | 149.55 | 146.50 | 147.32 | 7,077,362 | +0.84(+0.57%) |
Nov 23, 2018 | 146.95 | 147.76 | 146.15 | 146.48 | 3,124,916 | -0.39(-0.27%) |
Nov 21, 2018 | 146.87 | 146.87 | 146.87 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 146.83 | 149.21 | 144.87 | 146.65 | 9,982,555 | -3.94(-2.62%) |
Nov 19, 2018 | 153.30 | 155.18 | 149.47 | 150.59 | 7,002,405 | -2.98(-1.94%) |
Nov 16, 2018 | 150.94 | 154.07 | 150.52 | 153.57 | 7,878,630 | -0.29(-0.19%) |
Nov 15, 2018 | 155.29 | 155.87 | 150.61 | 153.86 | 9,981,965 | -2.20(-1.41%) |
Nov 14, 2018 | 158.42 | 158.67 | 155.41 | 156.06 | 8,699,482 | +0.78(+0.50%) |
Nov 13, 2018 | 153.81 | 157.56 | 149.95 | 155.28 | 16,445,933 | -0.37(-0.24%) |
Nov 12, 2018 | 160.69 | 162.18 | 155.30 | 155.66 | 8,743,569 | -5.69(-3.53%) |
Nov 09, 2018 | 163.37 | 163.51 | 160.46 | 161.35 | 5,488,229 | -1.74(-1.07%) |
Nov 08, 2018 | 162.34 | 163.69 | 161.11 | 163.09 | 4,655,134 | +0.67(+0.41%) |
Nov 07, 2018 | 159.44 | 162.81 | 157.94 | 162.42 | 5,387,094 | +4.53(+2.87%) |
Nov 06, 2018 | 157.83 | 158.45 | 156.19 | 157.90 | 3,848,759 | -0.16(-0.10%) |
Nov 05, 2018 | 157.04 | 158.24 | 155.54 | 158.05 | 4,431,590 | +1.96(+1.26%) |
Nov 02, 2018 | 158.29 | 158.76 | 153.89 | 156.09 | 5,452,956 | -0.46(-0.29%) |
Nov 01, 2018 | 153.41 | 156.90 | 152.59 | 156.55 | 6,022,712 | +3.97(+2.60%) |
Oct 31, 2018 | 154.40 | 155.15 | 152.33 | 152.58 | 7,307,009 | -0.31(-0.20%) |
Oct 30, 2018 | 150.22 | 153.06 | 149.77 | 152.89 | 6,521,064 | +2.64(+1.76%) |
Oct 29, 2018 | 150.72 | 152.67 | 148.30 | 150.25 | 6,817,381 | +0.84(+0.56%) |
Oct 26, 2018 | 153.44 | 153.84 | 148.27 | 149.41 | 10,918,937 | -5.93(-3.82%) |
Oct 25, 2018 | 154.00 | 156.59 | 153.40 | 155.34 | 6,018,170 | +1.82(+1.19%) |
Oct 24, 2018 | 154.92 | 158.21 | 152.95 | 153.52 | 7,820,069 | -1.35(-0.87%) |
Oct 23, 2018 | 152.48 | 155.71 | 152.20 | 154.88 | 8,074,299 | -0.19(-0.12%) |
Oct 22, 2018 | 156.86 | 157.37 | 154.03 | 155.07 | 5,609,744 | -0.95(-0.61%) |
Oct 19, 2018 | 156.45 | 157.01 | 154.91 | 156.02 | 8,073,902 | -0.51(-0.33%) |
Oct 18, 2018 | 159.85 | 160.84 | 155.74 | 156.53 | 10,676,090 | -4.10(-2.55%) |
Oct 17, 2018 | 164.51 | 165.41 | 159.60 | 160.64 | 10,354,706 | -7.30(-4.34%) |
Oct 16, 2018 | 166.41 | 168.37 | 165.36 | 167.93 | 4,677,034 | +2.09(+1.26%) |
Oct 15, 2018 | 166.87 | 167.68 | 165.43 | 165.84 | 4,199,093 | -1.13(-0.68%) |
Oct 12, 2018 | 167.21 | 167.94 | 164.97 | 166.97 | 6,282,570 | +2.37(+1.44%) |
Oct 11, 2018 | 168.05 | 170.61 | 163.50 | 164.60 | 6,721,072 | -3.44(-2.04%) |
Oct 10, 2018 | 172.73 | 172.84 | 167.73 | 168.04 | 7,097,110 | -1.78(-1.05%) |
Oct 09, 2018 | 171.72 | 172.79 | 169.67 | 169.81 | 5,148,587 | -2.31(-1.34%) |
Oct 08, 2018 | 170.24 | 172.34 | 169.22 | 172.12 | 4,300,870 | +1.76(+1.03%) |
Oct 05, 2018 | 172.69 | 173.24 | 168.79 | 170.36 | 5,782,634 | -2.14(-1.24%) |
Oct 04, 2018 | 176.67 | 176.76 | 172.00 | 172.50 | 6,911,202 | -4.24(-2.40%) |
Oct 03, 2018 | 178.85 | 179.11 | 176.67 | 176.75 | 4,797,900 | -0.88(-0.49%) |
Oct 02, 2018 | 180.00 | 180.48 | 177.55 | 177.62 | 5,103,911 | -2.47(-1.37%) |
Oct 01, 2018 | 180.89 | 182.00 | 179.90 | 180.09 | 4,231,186 | +0.39(+0.22%) |
Sep 28, 2018 | 179.09 | 181.18 | 179.01 | 179.71 | 4,571,929 | +0.27(+0.15%) |
Sep 27, 2018 | 180.01 | 180.29 | 178.42 | 179.44 | 3,709,439 | -0.59(-0.33%) |
Sep 26, 2018 | 180.94 | 181.43 | 179.77 | 180.03 | 3,418,797 | +0.05(+0.03%) |
Sep 25, 2018 | 181.17 | 181.57 | 179.40 | 179.97 | 5,121,749 | -0.46(-0.25%) |
Sep 24, 2018 | 183.50 | 183.77 | 180.41 | 180.43 | 5,329,574 | -3.82(-2.07%) |
Sep 21, 2018 | 183.31 | 184.49 | 182.62 | 184.25 | 11,238,126 | +1.15(+0.63%) |
Sep 20, 2018 | 183.62 | 184.44 | 183.05 | 183.10 | 4,634,495 | -0.54(-0.29%) |
Sep 19, 2018 | 183.91 | 184.49 | 182.75 | 183.63 | 2,972,957 | +0.57(+0.31%) |
Sep 18, 2018 | 180.99 | 183.68 | 180.58 | 183.06 | 5,001,044 | +2.27(+1.26%) |
Sep 17, 2018 | 181.38 | 182.21 | 180.67 | 180.79 | 3,544,212 | -0.58(-0.32%) |
Sep 14, 2018 | 182.34 | 182.64 | 180.05 | 181.37 | 4,175,508 | -0.33(-0.18%) |
Sep 13, 2018 | 183.43 | 183.43 | 181.05 | 181.70 | 5,395,865 | -2.20(-1.19%) |
Sep 12, 2018 | 185.67 | 186.89 | 182.97 | 183.90 | 6,534,695 | -1.62(-0.87%) |
Sep 11, 2018 | 184.78 | 186.22 | 183.48 | 185.52 | 6,875,146 | +2.74(+1.50%) |
Sep 10, 2018 | 180.56 | 183.58 | 180.56 | 182.78 | 6,439,305 | +3.87(+2.16%) |
Sep 07, 2018 | 178.23 | 179.77 | 178.21 | 178.91 | 4,233,490 | +0.30(+0.17%) |
Sep 06, 2018 | 177.48 | 179.65 | 176.80 | 178.61 | 4,023,615 | +1.51(+0.85%) |
Sep 05, 2018 | 177.69 | 179.29 | 176.24 | 177.10 | 4,227,172 | -0.81(-0.45%) |
Sep 04, 2018 | 174.10 | 178.64 | 173.94 | 177.91 | 5,316,867 | +3.74(+2.15%) |
Aug 31, 2018 | 174.17 | 174.17 | 174.17 | 0 | +1.31(+0.76%) | |
Aug 30, 2018 | 174.37 | 174.75 | 172.72 | 172.86 | 3,257,054 | -2.10(-1.20%) |
Aug 29, 2018 | 174.47 | 175.23 | 174.12 | 174.96 | 2,868,198 | +0.64(+0.37%) |
Aug 28, 2018 | 174.60 | 174.71 | 173.16 | 174.32 | 4,074,086 | -0.01(-0.00%) |
Aug 27, 2018 | 175.06 | 175.16 | 173.64 | 174.33 | 2,921,315 | +0.59(+0.34%) |
Aug 24, 2018 | 172.92 | 174.78 | 172.62 | 173.74 | 3,538,809 | +0.98(+0.57%) |
Aug 23, 2018 | 172.09 | 173.83 | 171.88 | 172.75 | 4,165,087 | +1.03(+0.60%) |
Aug 22, 2018 | 173.31 | 175.68 | 171.45 | 171.73 | 5,801,125 | -1.09(-0.63%) |
Aug 21, 2018 | 171.61 | 173.26 | 171.25 | 172.82 | 4,777,044 | +1.99(+1.16%) |
Aug 20, 2018 | 169.03 | 171.27 | 168.65 | 170.83 | 3,425,661 | +2.05(+1.21%) |
Aug 17, 2018 | 168.82 | 169.15 | 168.15 | 168.78 | 4,502,211 | +0.15(+0.09%) |
Aug 16, 2018 | 167.46 | 169.24 | 167.20 | 168.64 | 6,592,683 | +1.21(+0.72%) |
Aug 15, 2018 | 165.50 | 167.59 | 164.93 | 167.43 | 7,008,621 | +0.77(+0.46%) |
Aug 14, 2018 | 168.45 | 169.15 | 165.08 | 166.66 | 13,308,394 | -0.90(-0.54%) |
Aug 13, 2018 | 169.42 | 170.54 | 167.44 | 167.56 | 6,125,548 | -1.86(-1.10%) |
Aug 10, 2018 | 170.32 | 170.83 | 168.85 | 169.42 | 3,328,749 | -1.54(-0.90%) |
Aug 09, 2018 | 171.75 | 172.39 | 170.93 | 170.96 | 2,857,056 | +0.05(+0.03%) |
Aug 08, 2018 | 170.41 | 171.68 | 170.29 | 170.91 | 2,521,976 | +0.84(+0.49%) |
Aug 07, 2018 | 169.47 | 170.20 | 168.85 | 170.07 | 3,536,508 | +1.17(+0.70%) |
Aug 06, 2018 | 168.84 | 169.22 | 168.40 | 168.90 | 2,913,094 | +0.04(+0.03%) |
Aug 03, 2018 | 169.19 | 169.51 | 168.52 | 168.85 | 2,675,628 | -0.02(-0.01%) |
Aug 02, 2018 | 168.39 | 169.03 | 167.05 | 168.87 | 4,105,624 | -0.55(-0.33%) |
Aug 01, 2018 | 169.91 | 170.67 | 168.82 | 169.42 | 3,576,691 | -1.05(-0.62%) |
Jul 31, 2018 | 170.62 | 170.92 | 169.92 | 170.48 | 3,239,373 | +0.21(+0.12%) |
Jul 30, 2018 | 169.62 | 170.52 | 169.51 | 170.27 | 2,701,029 | +0.12(+0.07%) |
Jul 27, 2018 | 172.80 | 173.04 | 169.75 | 170.15 | 4,485,643 | -1.95(-1.13%) |
Jul 26, 2018 | 173.94 | 174.45 | 171.68 | 172.10 | 4,958,971 | -1.38(-0.80%) |
Jul 25, 2018 | 173.83 | 174.59 | 171.81 | 173.48 | 5,078,541 | -0.86(-0.49%) |
Jul 24, 2018 | 175.66 | 176.29 | 173.78 | 174.34 | 5,860,551 | -0.21(-0.12%) |
Jul 23, 2018 | 175.54 | 174.26 | 174.54 | 2,623,422 | -0.19(-0.11%) | |
Jul 20, 2018 | 174.41 | 175.86 | 174.19 | 174.73 | 4,134,481 | -0.16(-0.09%) |
Jul 19, 2018 | 173.39 | 175.41 | 173.09 | 174.89 | 4,276,618 | +1.43(+0.83%) |
Jul 18, 2018 | 173.50 | 174.28 | 172.78 | 173.46 | 4,388,718 | -0.11(-0.06%) |
Jul 17, 2018 | 171.44 | 173.85 | 171.44 | 173.57 | 5,402,522 | +1.92(+1.12%) |
Jul 16, 2018 | 171.88 | 171.94 | 170.80 | 171.65 | 2,931,873 | +0.16(+0.10%) |
Jul 13, 2018 | 171.29 | 172.56 | 171.29 | 171.49 | 2,678,321 | +0.64(+0.37%) |
Jul 12, 2018 | 171.06 | 171.31 | 170.03 | 170.85 | 3,138,958 | +0.86(+0.51%) |
Jul 11, 2018 | 170.22 | 170.68 | 169.12 | 169.99 | 3,832,786 | -0.57(-0.33%) |
Jul 10, 2018 | 169.65 | 170.68 | 169.49 | 170.56 | 3,291,645 | +1.32(+0.78%) |
Jul 09, 2018 | 168.91 | 169.78 | 168.40 | 169.23 | 2,980,259 | +1.38(+0.82%) |
Jul 06, 2018 | 167.94 | 168.60 | 166.53 | 167.85 | 2,957,486 | +0.06(+0.04%) |
Jul 05, 2018 | 167.86 | 168.08 | 166.69 | 167.79 | 2,722,722 | +0.68(+0.41%) |
Jul 03, 2018 | 167.11 | 167.11 | 167.11 | 0 | -0.34(-0.21%) |