Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 183.51 | 184.19 | 181.36 | 181.89 | 83,298 | -1.77(-0.96%) |
Jul 30, 2019 | 182.88 | 183.66 | 182.22 | 183.66 | 17,068 | -0.50(-0.27%) |
Jul 29, 2019 | 183.43 | 184.30 | 183.42 | 184.16 | 21,345 | +0.63(+0.34%) |
Jul 26, 2019 | 183.21 | 183.55 | 182.80 | 183.53 | 16,732 | +0.91(+0.50%) |
Jul 25, 2019 | 183.49 | 183.84 | 182.40 | 182.62 | 29,668 | -1.05(-0.57%) |
Jul 24, 2019 | 183.17 | 183.70 | 182.09 | 183.67 | 28,390 | +0.16(+0.09%) |
Jul 23, 2019 | 182.69 | 183.70 | 181.87 | 183.51 | 30,070 | +1.08(+0.59%) |
Jul 22, 2019 | 183.07 | 183.12 | 182.34 | 182.43 | 64,884 | -0.35(-0.19%) |
Jul 19, 2019 | 184.98 | 184.98 | 182.62 | 182.78 | 31,982 | -1.91(-1.03%) |
Jul 18, 2019 | 183.41 | 184.91 | 183.02 | 184.69 | 28,850 | +1.12(+0.61%) |
Jul 17, 2019 | 183.69 | 184.33 | 183.53 | 183.56 | 29,523 | +0.22(+0.12%) |
Jul 16, 2019 | 184.26 | 184.26 | 183.30 | 183.35 | 415,896 | -1.01(-0.55%) |
Jul 15, 2019 | 183.83 | 184.57 | 183.71 | 184.36 | 40,056 | +0.58(+0.31%) |
Jul 12, 2019 | 185.17 | 185.17 | 182.66 | 183.78 | 45,326 | -2.05(-1.10%) |
Jul 11, 2019 | 187.02 | 187.02 | 184.72 | 185.83 | 33,663 | -0.05(-0.03%) |
Jul 10, 2019 | 185.56 | 186.25 | 185.06 | 185.88 | 21,982 | +0.61(+0.33%) |
Jul 09, 2019 | 184.11 | 185.36 | 184.11 | 185.26 | 18,842 | +0.37(+0.20%) |
Jul 08, 2019 | 185.67 | 185.67 | 184.04 | 184.90 | 25,720 | -1.45(-0.78%) |
Jul 05, 2019 | 186.78 | 187.30 | 186.06 | 186.35 | 41,725 | -1.36(-0.72%) |
Jul 03, 2019 | 186.38 | 187.72 | 186.38 | 187.71 | 41,937 | +1.83(+0.99%) |
Jul 02, 2019 | 185.25 | 185.88 | 184.72 | 185.88 | 78,914 | +0.42(+0.22%) |
Jul 01, 2019 | 185.91 | 185.91 | 184.59 | 185.46 | 67,300 | +1.08(+0.58%) |
Jun 28, 2019 | 183.60 | 184.57 | 182.82 | 184.38 | 45,538 | +0.94(+0.51%) |
Jun 27, 2019 | 182.69 | 183.84 | 182.69 | 183.44 | 23,657 | +1.26(+0.69%) |
Jun 26, 2019 | 184.46 | 184.46 | 181.84 | 182.19 | 43,194 | -2.21(-1.20%) |
Jun 25, 2019 | 185.59 | 186.05 | 184.24 | 184.40 | 68,796 | -1.01(-0.54%) |
Jun 24, 2019 | 186.00 | 186.00 | 184.91 | 185.41 | 94,295 | -0.95(-0.51%) |
Jun 21, 2019 | 185.52 | 186.59 | 184.22 | 186.36 | 49,986 | +0.84(+0.45%) |
Jun 20, 2019 | 186.38 | 186.90 | 184.51 | 185.52 | 67,467 | +0.69(+0.37%) |
Jun 19, 2019 | 183.15 | 185.15 | 183.06 | 184.83 | 69,054 | +1.67(+0.91%) |
Jun 18, 2019 | 182.24 | 183.75 | 182.03 | 183.16 | 202,504 | +1.61(+0.89%) |
Jun 17, 2019 | 180.48 | 181.56 | 180.44 | 181.54 | 38,846 | +1.06(+0.59%) |
Jun 14, 2019 | 181.07 | 181.41 | 180.34 | 180.48 | 27,187 | -0.58(-0.32%) |
Jun 13, 2019 | 181.44 | 181.44 | 180.27 | 181.06 | 46,796 | +0.00(+0.00%) |
Jun 12, 2019 | 180.02 | 181.09 | 180.02 | 181.06 | 76,396 | +1.02(+0.56%) |
Jun 11, 2019 | 181.33 | 181.70 | 179.83 | 180.05 | 30,770 | -0.53(-0.29%) |
Jun 10, 2019 | 180.30 | 181.15 | 180.01 | 180.58 | 30,077 | +0.70(+0.39%) |
Jun 07, 2019 | 178.53 | 180.29 | 178.53 | 179.88 | 25,063 | +2.17(+1.22%) |
Jun 06, 2019 | 177.64 | 178.73 | 177.27 | 177.70 | 39,511 | +0.32(+0.18%) |
Jun 05, 2019 | 177.19 | 177.70 | 176.56 | 177.38 | 37,694 | +1.20(+0.68%) |
Jun 04, 2019 | 174.67 | 176.32 | 174.28 | 176.19 | 46,019 | +3.14(+1.81%) |
Jun 03, 2019 | 172.97 | 174.46 | 172.72 | 173.05 | 68,505 | +0.47(+0.27%) |
May 31, 2019 | 172.65 | 173.36 | 171.65 | 172.58 | 67,117 | -1.39(-0.80%) |
May 30, 2019 | 173.42 | 174.16 | 173.11 | 173.97 | 612,755 | +0.89(+0.52%) |
May 29, 2019 | 173.57 | 173.63 | 171.82 | 173.08 | 132,151 | -1.55(-0.89%) |
May 28, 2019 | 178.21 | 178.32 | 174.60 | 174.63 | 56,853 | -2.58(-1.46%) |
May 24, 2019 | 177.44 | 178.01 | 176.72 | 177.21 | 85,171 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.75 | 175.52 | 176.72 | 52,520 | -0.80(-0.45%) |
May 22, 2019 | 176.08 | 177.83 | 176.08 | 177.51 | 37,599 | +1.03(+0.58%) |
May 21, 2019 | 175.83 | 177.33 | 175.83 | 176.49 | 32,636 | +1.46(+0.83%) |
May 20, 2019 | 174.41 | 175.46 | 173.91 | 175.03 | 34,481 | -0.30(-0.17%) |
May 17, 2019 | 174.25 | 176.48 | 174.25 | 175.33 | 49,488 | -0.30(-0.17%) |
May 16, 2019 | 174.61 | 177.08 | 174.61 | 175.63 | 59,234 | +1.49(+0.85%) |
May 15, 2019 | 172.69 | 174.63 | 171.98 | 174.14 | 48,763 | +0.43(+0.25%) |
May 14, 2019 | 173.62 | 174.79 | 173.45 | 173.71 | 57,813 | +0.87(+0.50%) |
May 13, 2019 | 173.06 | 173.80 | 172.00 | 172.84 | 193,867 | -3.27(-1.86%) |
May 10, 2019 | 175.70 | 176.54 | 172.56 | 176.11 | 76,463 | -0.17(-0.10%) |
May 09, 2019 | 175.10 | 176.69 | 174.28 | 176.28 | 97,706 | -0.11(-0.06%) |
May 08, 2019 | 176.09 | 177.23 | 175.25 | 176.40 | 444,136 | +0.10(+0.06%) |
May 07, 2019 | 178.39 | 179.16 | 175.21 | 176.29 | 66,500 | -3.63(-2.02%) |
May 06, 2019 | 175.92 | 180.15 | 175.72 | 179.92 | 57,673 | +1.13(+0.63%) |
May 03, 2019 | 177.79 | 178.87 | 177.63 | 178.79 | 111,827 | +1.38(+0.78%) |
May 02, 2019 | 176.40 | 177.41 | 175.34 | 177.41 | 99,159 | +0.88(+0.50%) |
May 01, 2019 | 177.35 | 177.82 | 175.78 | 176.54 | 240,621 | -0.70(-0.39%) |
Apr 30, 2019 | 177.03 | 177.35 | 175.59 | 177.23 | 175,794 | +0.72(+0.41%) |
Apr 29, 2019 | 176.75 | 177.09 | 175.80 | 176.52 | 37,416 | -0.38(-0.21%) |
Apr 26, 2019 | 175.19 | 176.89 | 175.19 | 176.89 | 68,392 | +1.76(+1.01%) |
Apr 25, 2019 | 173.03 | 175.41 | 172.58 | 175.13 | 85,565 | +1.89(+1.09%) |
Apr 24, 2019 | 173.54 | 173.89 | 172.40 | 173.24 | 100,249 | -0.29(-0.17%) |
Apr 23, 2019 | 170.65 | 174.30 | 170.59 | 173.53 | 137,607 | +2.92(+1.71%) |
Apr 22, 2019 | 170.02 | 171.38 | 169.69 | 170.61 | 77,385 | +0.18(+0.11%) |
Apr 18, 2019 | 170.66 | 171.43 | 167.94 | 170.43 | 307,340 | +0.28(+0.17%) |
Apr 17, 2019 | 176.10 | 176.10 | 169.37 | 170.15 | 395,644 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.94 | 175.31 | 175.63 | 557,480 | -3.62(-2.02%) |
Apr 15, 2019 | 178.98 | 179.41 | 178.44 | 179.26 | 41,854 | +0.58(+0.33%) |
Apr 12, 2019 | 181.02 | 181.02 | 178.46 | 178.67 | 48,320 | -1.70(-0.94%) |
Apr 11, 2019 | 182.94 | 182.94 | 179.59 | 180.38 | 42,492 | -2.20(-1.21%) |
Apr 10, 2019 | 182.51 | 183.08 | 182.16 | 182.58 | 40,861 | +0.41(+0.23%) |
Apr 09, 2019 | 182.44 | 182.82 | 181.83 | 182.17 | 134,416 | -0.88(-0.48%) |
Apr 08, 2019 | 183.00 | 183.14 | 181.71 | 183.04 | 39,482 | -0.11(-0.06%) |
Apr 05, 2019 | 182.19 | 183.46 | 182.19 | 183.16 | 51,294 | +1.26(+0.69%) |
Apr 04, 2019 | 182.40 | 182.66 | 180.91 | 181.89 | 30,600 | -0.41(-0.23%) |
Apr 03, 2019 | 183.18 | 183.37 | 181.72 | 182.31 | 186,141 | -0.13(-0.07%) |
Apr 02, 2019 | 182.70 | 182.84 | 182.06 | 182.44 | 286,508 | -0.23(-0.12%) |
Apr 01, 2019 | 183.47 | 184.40 | 182.27 | 182.67 | 126,203 | +0.20(+0.11%) |
Mar 29, 2019 | 181.18 | 182.60 | 181.18 | 182.47 | 88,251 | +2.17(+1.21%) |
Mar 28, 2019 | 180.09 | 180.64 | 179.37 | 180.29 | 49,439 | +0.60(+0.34%) |
Mar 27, 2019 | 181.25 | 181.47 | 178.57 | 179.69 | 58,541 | -1.67(-0.92%) |
Mar 26, 2019 | 181.30 | 182.37 | 180.59 | 181.36 | 47,456 | +1.30(+0.72%) |
Mar 25, 2019 | 180.18 | 180.53 | 178.73 | 180.06 | 193,384 | -0.17(-0.09%) |
Mar 22, 2019 | 182.89 | 183.42 | 180.21 | 180.23 | 137,421 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.09 | 181.51 | 183.87 | 91,377 | +0.93(+0.51%) |
Mar 20, 2019 | 183.89 | 184.27 | 182.29 | 182.94 | 48,745 | -1.33(-0.72%) |
Mar 19, 2019 | 183.38 | 184.78 | 183.21 | 184.26 | 68,167 | +1.41(+0.77%) |
Mar 18, 2019 | 183.23 | 183.31 | 182.21 | 182.86 | 501,083 | -0.24(-0.13%) |
Mar 15, 2019 | 182.59 | 183.38 | 182.09 | 183.10 | 39,505 | +0.99(+0.54%) |
Mar 14, 2019 | 182.48 | 182.57 | 181.63 | 182.11 | 31,871 | -0.34(-0.19%) |
Mar 13, 2019 | 180.99 | 182.87 | 180.88 | 182.45 | 74,702 | +1.99(+1.10%) |
Mar 12, 2019 | 179.57 | 180.84 | 179.50 | 180.46 | 60,305 | +1.30(+0.72%) |
Mar 11, 2019 | 177.43 | 179.29 | 177.24 | 179.16 | 56,300 | +2.21(+1.25%) |
Mar 08, 2019 | 176.09 | 177.06 | 175.52 | 176.96 | 58,033 | -0.38(-0.21%) |
Mar 07, 2019 | 178.43 | 178.48 | 176.84 | 177.33 | 163,628 | -1.40(-0.78%) |
Mar 06, 2019 | 181.67 | 181.67 | 178.32 | 178.73 | 145,316 | -2.85(-1.57%) |
Mar 05, 2019 | 181.62 | 182.34 | 180.89 | 181.59 | 88,999 | -0.13(-0.07%) |
Mar 04, 2019 | 184.90 | 185.01 | 180.45 | 181.72 | 116,097 | -2.63(-1.43%) |
Mar 01, 2019 | 182.74 | 184.52 | 182.68 | 184.35 | 54,093 | +2.86(+1.58%) |
Feb 28, 2019 | 181.81 | 182.69 | 181.44 | 181.48 | 43,590 | -0.66(-0.36%) |
Feb 27, 2019 | 182.26 | 182.78 | 181.48 | 182.14 | 66,263 | -0.64(-0.35%) |
Feb 26, 2019 | 183.13 | 183.43 | 182.63 | 182.78 | 43,886 | -0.64(-0.35%) |
Feb 25, 2019 | 183.87 | 184.37 | 183.36 | 183.42 | 55,355 | +0.47(+0.26%) |
Feb 22, 2019 | 181.60 | 183.03 | 181.60 | 182.95 | 46,852 | +1.77(+0.98%) |
Feb 21, 2019 | 182.35 | 182.35 | 180.45 | 181.18 | 55,280 | -1.65(-0.90%) |
Feb 20, 2019 | 182.98 | 182.98 | 182.03 | 182.83 | 39,839 | -0.30(-0.16%) |
Feb 19, 2019 | 183.31 | 183.94 | 183.09 | 183.13 | 55,400 | -0.49(-0.27%) |
Feb 15, 2019 | 181.98 | 183.67 | 181.98 | 183.62 | 37,481 | +2.68(+1.48%) |
Feb 14, 2019 | 180.00 | 181.60 | 179.88 | 180.94 | 47,607 | +0.38(+0.21%) |
Feb 13, 2019 | 180.31 | 181.05 | 179.69 | 180.56 | 757,337 | +0.57(+0.32%) |
Feb 12, 2019 | 178.25 | 180.15 | 177.68 | 179.99 | 688,585 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.29 | 177.28 | 177.65 | 49,744 | -0.04(-0.02%) |
Feb 08, 2019 | 176.72 | 177.72 | 176.52 | 177.69 | 30,880 | +0.18(+0.10%) |
Feb 07, 2019 | 178.45 | 178.52 | 176.53 | 177.51 | 51,942 | -1.94(-1.08%) |
Feb 06, 2019 | 178.57 | 179.65 | 178.19 | 179.46 | 323,328 | +0.55(+0.31%) |
Feb 05, 2019 | 179.55 | 180.44 | 178.90 | 178.90 | 50,568 | -0.15(-0.08%) |
Feb 04, 2019 | 179.47 | 179.47 | 177.62 | 179.05 | 67,547 | -0.53(-0.29%) |
Feb 01, 2019 | 179.40 | 179.91 | 178.38 | 179.58 | 92,214 | +0.19(+0.10%) |
Jan 31, 2019 | 177.18 | 179.75 | 176.97 | 179.39 | 80,446 | +2.29(+1.29%) |
Jan 30, 2019 | 175.34 | 177.48 | 174.93 | 177.10 | 235,112 | +2.52(+1.44%) |
Jan 29, 2019 | 173.75 | 174.70 | 173.45 | 174.58 | 37,560 | +0.75(+0.43%) |
Jan 28, 2019 | 174.64 | 174.75 | 173.12 | 173.83 | 33,926 | -2.07(-1.17%) |
Jan 25, 2019 | 176.09 | 176.39 | 175.41 | 175.90 | 70,385 | +0.40(+0.23%) |
Jan 24, 2019 | 176.57 | 176.57 | 174.70 | 175.49 | 122,571 | -1.30(-0.73%) |
Jan 23, 2019 | 177.05 | 177.75 | 175.02 | 176.79 | 171,279 | -0.02(-0.01%) |
Jan 22, 2019 | 177.00 | 177.08 | 175.58 | 176.81 | 85,470 | -1.28(-0.72%) |
Jan 18, 2019 | 177.47 | 178.09 | 176.05 | 178.09 | 87,422 | +1.96(+1.11%) |
Jan 17, 2019 | 174.03 | 176.78 | 174.03 | 176.12 | 100,174 | +1.71(+0.98%) |
Jan 16, 2019 | 174.91 | 175.78 | 174.39 | 174.41 | 108,443 | -0.39(-0.23%) |
Jan 15, 2019 | 171.94 | 174.81 | 171.94 | 174.81 | 731,644 | +3.21(+1.87%) |
Jan 14, 2019 | 172.48 | 172.48 | 171.60 | 171.60 | 39,250 | -2.00(-1.15%) |
Jan 11, 2019 | 172.36 | 173.60 | 172.05 | 173.60 | 49,727 | +0.53(+0.31%) |
Jan 10, 2019 | 171.83 | 173.16 | 171.00 | 173.06 | 82,605 | +0.49(+0.28%) |
Jan 09, 2019 | 172.50 | 173.46 | 172.08 | 172.57 | 286,417 | +0.64(+0.37%) |
Jan 08, 2019 | 171.65 | 172.13 | 169.62 | 171.93 | 263,204 | +1.73(+1.02%) |
Jan 07, 2019 | 169.12 | 171.70 | 169.12 | 170.21 | 85,469 | +1.32(+0.78%) |
Jan 04, 2019 | 166.02 | 169.89 | 166.02 | 168.88 | 105,524 | +5.14(+3.14%) |
Jan 03, 2019 | 167.53 | 167.53 | 163.55 | 163.75 | 123,035 | -3.73(-2.23%) |
Jan 02, 2019 | 167.27 | 168.53 | 165.60 | 167.47 | 307,553 | -2.33(-1.37%) |
Dec 31, 2018 | 168.68 | 169.98 | 168.34 | 169.80 | 143,432 | +2.39(+1.43%) |
Dec 28, 2018 | 169.04 | 169.62 | 166.69 | 167.42 | 221,484 | +0.12(+0.07%) |
Dec 27, 2018 | 163.39 | 167.30 | 161.13 | 167.30 | 232,670 | +1.67(+1.01%) |
Dec 26, 2018 | 158.69 | 165.63 | 158.39 | 165.63 | 217,162 | +7.23(+4.56%) |
Dec 24, 2018 | 160.97 | 161.62 | 158.34 | 158.40 | 122,148 | -3.64(-2.25%) |
Dec 21, 2018 | 164.49 | 167.00 | 161.82 | 162.04 | 518,434 | -2.70(-1.64%) |
Dec 20, 2018 | 166.21 | 166.76 | 163.22 | 164.74 | 213,395 | -2.38(-1.42%) |
Dec 19, 2018 | 169.96 | 171.24 | 165.56 | 167.12 | 155,414 | -2.22(-1.31%) |
Dec 18, 2018 | 172.60 | 172.60 | 167.70 | 169.34 | 174,975 | -1.34(-0.79%) |
Dec 17, 2018 | 172.67 | 173.87 | 169.67 | 170.68 | 380,460 | -3.78(-2.17%) |
Dec 14, 2018 | 178.34 | 178.34 | 173.84 | 174.46 | 223,838 | -5.68(-3.15%) |
Dec 13, 2018 | 181.11 | 181.78 | 179.09 | 180.13 | 79,059 | -0.31(-0.17%) |
Dec 12, 2018 | 181.00 | 182.63 | 180.35 | 180.45 | 114,935 | +1.63(+0.91%) |
Dec 11, 2018 | 179.93 | 181.13 | 177.60 | 178.81 | 83,591 | +0.28(+0.16%) |
Dec 10, 2018 | 177.75 | 178.86 | 174.22 | 178.53 | 163,746 | +0.98(+0.55%) |
Dec 07, 2018 | 181.63 | 182.09 | 176.78 | 177.55 | 216,409 | -4.72(-2.59%) |
Dec 06, 2018 | 180.43 | 182.27 | 176.85 | 182.27 | 267,667 | -0.66(-0.36%) |
Dec 04, 2018 | 187.62 | 188.46 | 182.81 | 182.93 | 211,133 | -4.63(-2.47%) |
Dec 03, 2018 | 188.64 | 188.64 | 186.39 | 187.55 | 216,046 | +1.14(+0.61%) |
Nov 30, 2018 | 184.61 | 186.42 | 184.55 | 186.41 | 95,500 | +1.88(+1.02%) |
Nov 29, 2018 | 183.54 | 185.55 | 183.38 | 184.53 | 379,213 | +0.65(+0.35%) |
Nov 28, 2018 | 180.06 | 183.88 | 180.06 | 183.88 | 188,687 | +4.49(+2.50%) |
Nov 27, 2018 | 176.88 | 179.40 | 176.45 | 179.40 | 131,640 | +1.55(+0.87%) |
Nov 26, 2018 | 177.72 | 178.23 | 176.80 | 177.85 | 675,648 | +1.79(+1.02%) |
Nov 23, 2018 | 174.96 | 177.15 | 174.80 | 176.05 | 20,133 | +0.11(+0.06%) |
Nov 21, 2018 | 175.94 | 175.94 | 175.94 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.83 | 178.34 | 176.11 | 176.48 | 170,088 | -1.68(-0.94%) |
Nov 19, 2018 | 180.89 | 181.00 | 177.49 | 178.16 | 139,742 | -2.70(-1.49%) |
Nov 16, 2018 | 178.69 | 181.48 | 178.69 | 180.86 | 71,813 | +1.82(+1.02%) |
Nov 15, 2018 | 175.97 | 179.16 | 174.48 | 179.04 | 404,485 | +1.99(+1.12%) |
Nov 14, 2018 | 180.11 | 180.11 | 176.39 | 177.06 | 92,150 | -1.88(-1.05%) |
Nov 13, 2018 | 180.77 | 181.53 | 178.38 | 178.93 | 176,343 | -1.28(-0.71%) |
Nov 12, 2018 | 182.62 | 182.62 | 179.82 | 180.21 | 60,507 | -2.68(-1.47%) |
Nov 09, 2018 | 183.33 | 183.74 | 182.07 | 182.90 | 53,079 | -1.02(-0.56%) |
Nov 08, 2018 | 183.70 | 184.52 | 183.22 | 183.92 | 481,867 | +0.01(+0.00%) |
Nov 07, 2018 | 180.72 | 184.01 | 180.72 | 183.91 | 284,990 | +5.00(+2.79%) |
Nov 06, 2018 | 177.65 | 178.97 | 177.65 | 178.91 | 144,769 | +0.97(+0.55%) |
Nov 05, 2018 | 176.96 | 178.61 | 176.94 | 177.94 | 340,080 | +1.39(+0.79%) |
Nov 02, 2018 | 178.72 | 179.31 | 175.28 | 176.54 | 71,382 | -0.86(-0.48%) |
Nov 01, 2018 | 174.97 | 177.57 | 174.97 | 177.40 | 265,154 | +2.44(+1.40%) |
Oct 31, 2018 | 175.69 | 176.56 | 174.70 | 174.96 | 68,065 | +0.46(+0.27%) |
Oct 30, 2018 | 172.36 | 174.61 | 172.11 | 174.49 | 192,031 | +2.09(+1.21%) |
Oct 29, 2018 | 174.22 | 175.41 | 170.03 | 172.40 | 170,737 | +0.02(+0.01%) |
Oct 26, 2018 | 172.61 | 173.97 | 170.22 | 172.38 | 166,667 | -1.83(-1.05%) |
Oct 25, 2018 | 171.90 | 175.43 | 170.22 | 174.21 | 175,944 | +2.18(+1.27%) |
Oct 24, 2018 | 177.74 | 178.76 | 171.64 | 172.03 | 117,069 | -5.94(-3.34%) |
Oct 23, 2018 | 176.41 | 178.85 | 175.26 | 177.98 | 113,258 | -0.98(-0.55%) |
Oct 22, 2018 | 180.29 | 180.37 | 178.19 | 178.96 | 64,479 | -1.36(-0.75%) |
Oct 19, 2018 | 182.47 | 183.12 | 180.14 | 180.32 | 104,113 | -1.96(-1.08%) |
Oct 18, 2018 | 184.10 | 184.38 | 180.85 | 182.28 | 79,204 | -2.25(-1.22%) |
Oct 17, 2018 | 183.40 | 184.66 | 182.44 | 184.52 | 63,104 | +0.86(+0.47%) |
Oct 16, 2018 | 179.89 | 183.80 | 179.89 | 183.66 | 76,361 | +5.24(+2.94%) |
Oct 15, 2018 | 179.47 | 180.12 | 178.38 | 178.42 | 55,123 | -1.50(-0.84%) |
Oct 12, 2018 | 179.12 | 180.28 | 177.76 | 179.93 | 80,857 | +2.79(+1.58%) |
Oct 11, 2018 | 181.01 | 181.63 | 175.94 | 177.13 | 165,356 | -4.48(-2.46%) |
Oct 10, 2018 | 186.14 | 186.18 | 181.53 | 181.61 | 551,526 | -4.59(-2.46%) |
Oct 09, 2018 | 185.47 | 186.84 | 185.01 | 186.20 | 43,816 | +0.32(+0.17%) |
Oct 08, 2018 | 186.06 | 186.50 | 184.34 | 185.87 | 70,196 | -0.39(-0.21%) |
Oct 05, 2018 | 186.43 | 187.58 | 184.96 | 186.26 | 116,387 | -0.33(-0.18%) |
Oct 04, 2018 | 188.54 | 188.54 | 185.54 | 186.59 | 93,453 | -1.96(-1.04%) |
Oct 03, 2018 | 189.51 | 189.69 | 188.34 | 188.56 | 134,644 | -0.39(-0.21%) |
Oct 02, 2018 | 189.94 | 189.94 | 188.41 | 188.94 | 120,645 | -0.55(-0.29%) |
Oct 01, 2018 | 189.07 | 190.25 | 188.84 | 189.49 | 491,141 | +1.04(+0.55%) |
Sep 28, 2018 | 187.52 | 188.67 | 187.52 | 188.45 | 35,745 | +0.64(+0.34%) |
Sep 27, 2018 | 187.23 | 188.47 | 187.19 | 187.81 | 32,607 | +0.74(+0.40%) |
Sep 26, 2018 | 187.17 | 188.49 | 186.52 | 187.07 | 40,716 | +0.28(+0.15%) |
Sep 25, 2018 | 187.61 | 188.13 | 186.63 | 186.79 | 158,764 | -0.44(-0.23%) |
Sep 24, 2018 | 186.72 | 187.56 | 186.51 | 187.23 | 40,130 | +0.50(+0.27%) |
Sep 21, 2018 | 187.01 | 187.65 | 186.50 | 186.73 | 56,991 | +0.24(+0.13%) |
Sep 20, 2018 | 185.18 | 186.63 | 185.18 | 186.49 | 35,849 | +1.69(+0.91%) |
Sep 19, 2018 | 185.13 | 185.31 | 184.59 | 184.80 | 23,568 | -0.25(-0.14%) |
Sep 18, 2018 | 183.99 | 185.50 | 183.90 | 185.05 | 29,831 | +1.07(+0.58%) |
Sep 17, 2018 | 184.93 | 184.93 | 183.75 | 183.98 | 32,345 | -0.90(-0.49%) |
Sep 14, 2018 | 185.37 | 185.37 | 184.55 | 184.88 | 28,063 | -0.53(-0.28%) |
Sep 13, 2018 | 183.85 | 185.40 | 183.85 | 185.40 | 58,863 | +2.13(+1.16%) |
Sep 12, 2018 | 182.45 | 183.56 | 182.40 | 183.27 | 21,958 | +0.83(+0.46%) |
Sep 11, 2018 | 182.22 | 182.75 | 181.59 | 182.44 | 191,060 | +0.06(+0.04%) |
Sep 10, 2018 | 183.37 | 183.62 | 182.37 | 182.37 | 14,286 | -0.56(-0.30%) |
Sep 07, 2018 | 182.24 | 183.13 | 182.14 | 182.93 | 25,149 | +0.17(+0.09%) |
Sep 06, 2018 | 182.69 | 183.13 | 181.85 | 182.76 | 469,720 | -0.05(-0.03%) |
Sep 05, 2018 | 182.35 | 182.84 | 181.77 | 182.81 | 55,459 | +0.42(+0.23%) |
Sep 04, 2018 | 183.43 | 183.44 | 181.95 | 182.39 | 64,556 | -1.27(-0.69%) |
Aug 31, 2018 | 183.66 | 183.66 | 183.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.42 | 184.32 | 183.42 | 183.66 | 55,379 | -0.28(-0.15%) |
Aug 29, 2018 | 182.80 | 184.08 | 182.57 | 183.94 | 83,457 | +1.21(+0.66%) |
Aug 28, 2018 | 182.81 | 182.81 | 182.45 | 182.73 | 17,087 | +0.19(+0.11%) |
Aug 27, 2018 | 182.69 | 182.69 | 181.85 | 182.53 | 25,324 | +0.93(+0.51%) |
Aug 24, 2018 | 181.17 | 182.06 | 181.09 | 181.60 | 48,895 | +0.70(+0.39%) |
Aug 23, 2018 | 181.11 | 181.37 | 180.57 | 180.90 | 30,458 | -0.24(-0.13%) |
Aug 22, 2018 | 180.34 | 181.36 | 180.34 | 181.14 | 88,772 | +0.41(+0.23%) |
Aug 21, 2018 | 180.84 | 181.11 | 180.35 | 180.73 | 70,490 | +0.17(+0.09%) |
Aug 20, 2018 | 180.23 | 180.84 | 180.23 | 180.57 | 108,010 | +0.45(+0.25%) |
Aug 17, 2018 | 179.32 | 180.56 | 178.96 | 180.11 | 53,860 | +0.73(+0.41%) |
Aug 16, 2018 | 178.22 | 179.69 | 178.18 | 179.38 | 54,876 | +1.62(+0.91%) |
Aug 15, 2018 | 177.43 | 177.96 | 176.85 | 177.76 | 47,992 | -0.41(-0.23%) |
Aug 14, 2018 | 177.41 | 178.46 | 177.39 | 178.17 | 79,960 | +0.86(+0.49%) |
Aug 13, 2018 | 177.31 | 178.13 | 176.94 | 177.31 | 58,051 | +0.05(+0.03%) |
Aug 10, 2018 | 177.35 | 178.20 | 176.60 | 177.26 | 63,035 | -0.73(-0.41%) |
Aug 09, 2018 | 178.10 | 178.75 | 177.88 | 177.99 | 33,927 | -0.14(-0.08%) |
Aug 08, 2018 | 178.05 | 178.44 | 177.73 | 178.13 | 22,078 | +0.15(+0.08%) |
Aug 07, 2018 | 177.94 | 178.49 | 177.81 | 177.98 | 26,639 | +0.20(+0.11%) |
Aug 06, 2018 | 177.31 | 178.12 | 176.76 | 177.78 | 165,362 | +0.24(+0.14%) |
Aug 03, 2018 | 176.76 | 177.55 | 176.49 | 177.54 | 46,952 | +0.93(+0.52%) |
Aug 02, 2018 | 175.19 | 176.95 | 175.19 | 176.61 | 72,099 | +0.68(+0.38%) |