Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 192.69 | 196.10 | 191.39 | 195.87 | 4,752,369 | +2.99(+1.55%) |
Jan 30, 2019 | 192.08 | 193.62 | 191.02 | 192.88 | 1,742,073 | +0.95(+0.49%) |
Jan 29, 2019 | 191.94 | 192.14 | 190.34 | 191.93 | 1,703,833 | -0.42(-0.22%) |
Jan 28, 2019 | 190.44 | 192.37 | 189.19 | 192.35 | 2,190,933 | +1.55(+0.81%) |
Jan 25, 2019 | 193.50 | 193.76 | 190.49 | 190.80 | 2,468,573 | -1.13(-0.59%) |
Jan 24, 2019 | 193.82 | 193.82 | 190.64 | 191.93 | 2,185,421 | -1.62(-0.84%) |
Jan 23, 2019 | 194.38 | 196.07 | 191.64 | 193.55 | 2,432,747 | -0.28(-0.15%) |
Jan 22, 2019 | 194.38 | 196.71 | 192.37 | 193.84 | 3,627,807 | -1.09(-0.56%) |
Jan 18, 2019 | 193.98 | 195.44 | 193.26 | 194.92 | 2,317,903 | +1.94(+1.01%) |
Jan 17, 2019 | 191.53 | 193.15 | 191.32 | 192.98 | 1,589,134 | +1.17(+0.61%) |
Jan 16, 2019 | 192.98 | 192.98 | 191.19 | 191.81 | 1,587,170 | -0.78(-0.40%) |
Jan 15, 2019 | 191.68 | 192.87 | 190.81 | 192.58 | 1,728,255 | +1.85(+0.97%) |
Jan 14, 2019 | 191.16 | 192.24 | 189.97 | 190.73 | 1,668,955 | -1.38(-0.72%) |
Jan 11, 2019 | 191.68 | 192.78 | 191.01 | 192.11 | 2,039,465 | -0.12(-0.06%) |
Jan 10, 2019 | 189.96 | 192.47 | 187.99 | 192.23 | 2,526,697 | +0.68(+0.35%) |
Jan 09, 2019 | 190.87 | 192.76 | 189.75 | 191.55 | 2,035,341 | +1.23(+0.65%) |
Jan 08, 2019 | 190.41 | 190.81 | 186.33 | 190.32 | 2,569,054 | +1.41(+0.75%) |
Jan 07, 2019 | 187.56 | 190.84 | 185.75 | 188.91 | 2,439,884 | +0.69(+0.37%) |
Jan 04, 2019 | 185.33 | 189.75 | 183.84 | 188.21 | 3,026,106 | +5.31(+2.90%) |
Jan 03, 2019 | 185.90 | 187.93 | 182.56 | 182.90 | 3,029,247 | -3.96(-2.12%) |
Jan 02, 2019 | 182.97 | 187.17 | 182.38 | 186.86 | 2,347,234 | +0.96(+0.52%) |
Dec 31, 2018 | 185.60 | 186.53 | 183.78 | 185.90 | 1,895,261 | +1.52(+0.83%) |
Dec 28, 2018 | 184.18 | 187.04 | 182.14 | 184.38 | 2,233,090 | +0.88(+0.48%) |
Dec 27, 2018 | 179.74 | 183.55 | 177.01 | 183.50 | 2,940,440 | +2.24(+1.23%) |
Dec 26, 2018 | 174.14 | 181.41 | 172.94 | 181.27 | 3,581,213 | +7.88(+4.55%) |
Dec 24, 2018 | 176.95 | 178.26 | 173.21 | 173.38 | 2,226,296 | -4.13(-2.33%) |
Dec 21, 2018 | 179.93 | 183.16 | 177.34 | 177.52 | 5,566,781 | -2.38(-1.32%) |
Dec 20, 2018 | 182.82 | 183.16 | 176.75 | 179.90 | 4,584,336 | -3.91(-2.13%) |
Dec 19, 2018 | 185.71 | 188.91 | 182.39 | 183.81 | 3,602,853 | -1.44(-0.78%) |
Dec 18, 2018 | 185.34 | 186.78 | 183.95 | 185.25 | 3,458,836 | +0.69(+0.38%) |
Dec 17, 2018 | 188.61 | 189.81 | 183.12 | 184.55 | 5,192,507 | -4.41(-2.33%) |
Dec 14, 2018 | 198.94 | 199.86 | 187.55 | 188.96 | 9,667,190 | -17.75(-8.59%) |
Dec 13, 2018 | 208.84 | 209.55 | 205.77 | 206.71 | 2,358,286 | -1.18(-0.57%) |
Dec 12, 2018 | 208.39 | 210.31 | 207.22 | 207.89 | 3,167,157 | +1.19(+0.57%) |
Dec 11, 2018 | 205.44 | 207.39 | 204.42 | 206.70 | 2,524,017 | +3.50(+1.72%) |
Dec 10, 2018 | 204.91 | 205.52 | 199.96 | 203.20 | 2,903,338 | -2.01(-0.98%) |
Dec 07, 2018 | 212.77 | 213.37 | 203.53 | 205.21 | 3,157,928 | -7.61(-3.58%) |
Dec 06, 2018 | 208.02 | 213.42 | 206.79 | 212.82 | 4,335,229 | +6.25(+3.03%) |
Dec 04, 2018 | 211.82 | 212.91 | 205.84 | 206.56 | 3,745,924 | -5.23(-2.47%) |
Dec 03, 2018 | 210.55 | 211.90 | 208.26 | 211.79 | 2,717,752 | +0.73(+0.35%) |
Nov 30, 2018 | 211.44 | 212.99 | 209.62 | 211.06 | 3,028,845 | +0.25(+0.12%) |
Nov 29, 2018 | 208.98 | 211.35 | 208.40 | 210.81 | 1,611,491 | +0.60(+0.29%) |
Nov 28, 2018 | 203.31 | 210.32 | 202.77 | 210.21 | 3,005,450 | +6.69(+3.29%) |
Nov 27, 2018 | 200.19 | 203.62 | 199.29 | 203.52 | 2,596,808 | +3.25(+1.62%) |
Nov 26, 2018 | 203.37 | 203.95 | 199.77 | 200.27 | 2,292,107 | -0.56(-0.28%) |
Nov 23, 2018 | 199.04 | 201.85 | 198.63 | 200.82 | 1,103,888 | +1.36(+0.68%) |
Nov 21, 2018 | 199.47 | 199.47 | 199.47 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.26 | 205.33 | 198.99 | 200.14 | 4,058,330 | -8.61(-4.12%) |
Nov 19, 2018 | 211.37 | 213.09 | 207.90 | 208.75 | 2,086,890 | -2.08(-0.99%) |
Nov 16, 2018 | 209.26 | 210.92 | 206.72 | 210.83 | 3,092,620 | +0.99(+0.47%) |
Nov 15, 2018 | 212.01 | 212.31 | 207.16 | 209.84 | 2,951,731 | -3.08(-1.44%) |
Nov 14, 2018 | 216.39 | 216.39 | 211.46 | 212.92 | 2,068,442 | -0.76(-0.35%) |
Nov 13, 2018 | 214.23 | 215.75 | 212.42 | 213.67 | 1,696,362 | -0.31(-0.15%) |
Nov 12, 2018 | 216.87 | 218.29 | 213.66 | 213.99 | 2,391,809 | -2.97(-1.37%) |
Nov 09, 2018 | 217.17 | 219.26 | 216.35 | 216.96 | 2,472,846 | -0.88(-0.40%) |
Nov 08, 2018 | 217.66 | 218.84 | 216.31 | 217.84 | 2,345,642 | -1.00(-0.46%) |
Nov 07, 2018 | 217.37 | 219.30 | 215.71 | 218.84 | 2,859,735 | +3.33(+1.55%) |
Nov 06, 2018 | 213.95 | 216.22 | 213.20 | 215.51 | 2,308,068 | +2.06(+0.96%) |
Nov 05, 2018 | 210.04 | 213.85 | 209.22 | 213.45 | 2,759,342 | +3.91(+1.86%) |
Nov 02, 2018 | 209.22 | 211.43 | 206.83 | 209.54 | 2,380,638 | +0.51(+0.24%) |
Nov 01, 2018 | 207.74 | 210.13 | 207.16 | 209.03 | 2,301,139 | +0.88(+0.42%) |
Oct 31, 2018 | 208.17 | 209.91 | 205.36 | 208.15 | 2,936,365 | +0.65(+0.31%) |
Oct 30, 2018 | 203.12 | 207.77 | 203.03 | 207.50 | 2,647,736 | +5.01(+2.47%) |
Oct 29, 2018 | 200.07 | 204.75 | 199.16 | 202.50 | 4,175,181 | +3.85(+1.94%) |
Oct 26, 2018 | 202.40 | 204.85 | 197.56 | 198.65 | 4,388,376 | -7.48(-3.63%) |
Oct 25, 2018 | 203.99 | 207.20 | 202.88 | 206.12 | 2,434,661 | +2.40(+1.18%) |
Oct 24, 2018 | 205.69 | 210.39 | 203.11 | 203.72 | 3,349,084 | -4.54(-2.18%) |
Oct 23, 2018 | 206.73 | 208.72 | 203.77 | 208.26 | 2,918,049 | -0.28(-0.14%) |
Oct 22, 2018 | 209.29 | 209.63 | 206.91 | 208.54 | 2,204,758 | -0.56(-0.27%) |
Oct 19, 2018 | 208.40 | 209.97 | 208.23 | 209.10 | 2,306,388 | +0.99(+0.48%) |
Oct 18, 2018 | 208.07 | 209.99 | 205.98 | 208.11 | 2,882,815 | +0.08(+0.04%) |
Oct 17, 2018 | 207.99 | 208.38 | 205.31 | 208.02 | 2,338,748 | +0.74(+0.36%) |
Oct 16, 2018 | 204.73 | 207.81 | 204.23 | 207.29 | 2,791,776 | +2.89(+1.41%) |
Oct 15, 2018 | 205.98 | 206.61 | 204.16 | 204.40 | 2,681,817 | -2.22(-1.08%) |
Oct 12, 2018 | 205.03 | 207.23 | 203.38 | 206.62 | 3,438,383 | +4.67(+2.31%) |
Oct 11, 2018 | 202.94 | 205.14 | 201.14 | 201.95 | 4,008,952 | +0.70(+0.35%) |
Oct 10, 2018 | 204.03 | 204.85 | 201.24 | 201.25 | 3,317,884 | -2.84(-1.39%) |
Oct 09, 2018 | 204.07 | 204.98 | 202.62 | 204.09 | 2,748,663 | +0.22(+0.11%) |
Oct 08, 2018 | 199.69 | 204.39 | 199.62 | 203.87 | 4,242,130 | +4.65(+2.34%) |
Oct 05, 2018 | 204.85 | 206.72 | 198.28 | 199.22 | 8,104,980 | -11.71(-5.55%) |
Oct 04, 2018 | 212.37 | 213.04 | 210.00 | 210.93 | 3,136,920 | -1.38(-0.65%) |
Oct 03, 2018 | 215.43 | 216.05 | 211.88 | 212.31 | 2,549,759 | -2.87(-1.33%) |
Oct 02, 2018 | 213.13 | 216.29 | 212.92 | 215.18 | 1,808,796 | +1.55(+0.72%) |
Oct 01, 2018 | 214.69 | 215.34 | 213.43 | 213.63 | 1,837,562 | -0.21(-0.10%) |
Sep 28, 2018 | 212.91 | 214.38 | 212.85 | 213.84 | 1,760,490 | +0.80(+0.38%) |
Sep 27, 2018 | 212.77 | 214.56 | 211.53 | 213.04 | 1,561,098 | +0.17(+0.08%) |
Sep 26, 2018 | 212.65 | 214.55 | 212.54 | 212.87 | 2,205,771 | +0.80(+0.38%) |
Sep 25, 2018 | 213.07 | 213.64 | 211.88 | 212.07 | 2,075,717 | -0.37(-0.18%) |
Sep 24, 2018 | 213.21 | 213.81 | 212.04 | 212.44 | 1,681,027 | -1.29(-0.60%) |
Sep 21, 2018 | 213.38 | 214.72 | 213.05 | 213.73 | 4,083,794 | +0.76(+0.36%) |
Sep 20, 2018 | 213.59 | 213.95 | 211.51 | 212.97 | 2,098,022 | +0.06(+0.03%) |
Sep 19, 2018 | 213.60 | 213.71 | 211.60 | 212.90 | 1,736,988 | -0.46(-0.21%) |
Sep 18, 2018 | 211.20 | 214.38 | 210.95 | 213.36 | 2,197,032 | +2.14(+1.01%) |
Sep 17, 2018 | 213.09 | 213.58 | 210.77 | 211.22 | 3,168,396 | -3.08(-1.44%) |
Sep 14, 2018 | 217.59 | 217.59 | 213.47 | 214.30 | 4,256,570 | -5.36(-2.44%) |
Sep 13, 2018 | 220.78 | 222.13 | 219.46 | 219.66 | 2,274,760 | -1.06(-0.48%) |
Sep 12, 2018 | 223.06 | 223.16 | 220.53 | 220.72 | 2,100,126 | -1.61(-0.73%) |
Sep 11, 2018 | 222.08 | 223.20 | 221.39 | 222.34 | 2,400,692 | +0.94(+0.42%) |
Sep 10, 2018 | 221.23 | 221.96 | 220.43 | 221.40 | 3,094,666 | +1.57(+0.71%) |
Sep 07, 2018 | 216.05 | 221.19 | 215.95 | 219.83 | 2,990,681 | +4.35(+2.02%) |
Sep 06, 2018 | 214.38 | 215.56 | 214.00 | 215.48 | 2,035,564 | +0.97(+0.45%) |
Sep 05, 2018 | 213.56 | 215.02 | 212.31 | 214.51 | 2,334,577 | +0.85(+0.40%) |
Sep 04, 2018 | 212.26 | 213.87 | 212.26 | 213.66 | 2,041,192 | +1.41(+0.66%) |
Aug 31, 2018 | 212.25 | 212.25 | 212.25 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 209.05 | 210.46 | 208.89 | 210.15 | 1,397,155 | +1.10(+0.53%) |
Aug 29, 2018 | 210.51 | 210.70 | 207.73 | 209.05 | 1,975,002 | -0.06(-0.03%) |
Aug 28, 2018 | 209.73 | 210.54 | 208.74 | 209.12 | 2,072,448 | +0.21(+0.10%) |
Aug 27, 2018 | 211.37 | 211.48 | 207.15 | 208.91 | 2,095,889 | -1.13(-0.54%) |
Aug 24, 2018 | 208.88 | 210.75 | 208.52 | 210.04 | 1,600,134 | +1.61(+0.77%) |
Aug 23, 2018 | 207.97 | 209.20 | 207.58 | 208.44 | 1,473,467 | +0.27(+0.13%) |
Aug 22, 2018 | 207.50 | 209.09 | 207.41 | 208.16 | 1,396,172 | +0.61(+0.29%) |
Aug 21, 2018 | 208.42 | 208.97 | 206.79 | 207.55 | 2,274,243 | +1.08(+0.52%) |
Aug 20, 2018 | 205.25 | 207.26 | 205.22 | 206.47 | 1,963,983 | +1.52(+0.74%) |
Aug 17, 2018 | 201.91 | 205.14 | 201.75 | 204.96 | 2,181,191 | +2.26(+1.12%) |
Aug 16, 2018 | 202.93 | 203.67 | 201.74 | 202.69 | 1,825,451 | +1.38(+0.69%) |
Aug 15, 2018 | 200.45 | 201.71 | 198.68 | 201.31 | 2,030,521 | -0.30(-0.15%) |
Aug 14, 2018 | 199.81 | 202.12 | 199.67 | 201.62 | 1,597,218 | +2.22(+1.11%) |
Aug 13, 2018 | 200.73 | 201.23 | 198.94 | 199.40 | 1,672,506 | -0.68(-0.34%) |
Aug 10, 2018 | 198.11 | 201.36 | 197.75 | 200.08 | 3,117,025 | +1.88(+0.95%) |
Aug 09, 2018 | 201.27 | 201.93 | 196.99 | 198.20 | 4,004,729 | -5.76(-2.82%) |
Aug 08, 2018 | 202.40 | 204.23 | 201.83 | 203.96 | 2,219,668 | +0.65(+0.32%) |
Aug 07, 2018 | 202.74 | 204.78 | 202.50 | 203.30 | 1,572,259 | +1.04(+0.51%) |
Aug 06, 2018 | 201.10 | 202.77 | 200.72 | 202.27 | 1,415,434 | +0.63(+0.31%) |
Aug 03, 2018 | 200.71 | 202.18 | 200.71 | 201.64 | 1,316,488 | +0.83(+0.41%) |
Aug 02, 2018 | 195.27 | 201.07 | 195.27 | 200.81 | 2,097,427 | +3.62(+1.84%) |
Aug 01, 2018 | 198.57 | 198.98 | 196.39 | 197.19 | 2,027,493 | -1.44(-0.72%) |
Jul 31, 2018 | 199.52 | 199.86 | 198.28 | 198.63 | 2,079,439 | -0.36(-0.18%) |
Jul 30, 2018 | 198.93 | 199.91 | 198.54 | 198.99 | 1,422,130 | -0.49(-0.25%) |
Jul 27, 2018 | 201.90 | 202.07 | 198.67 | 199.48 | 1,758,364 | -1.88(-0.93%) |
Jul 26, 2018 | 201.62 | 203.99 | 200.54 | 201.36 | 2,003,642 | +0.93(+0.46%) |
Jul 25, 2018 | 197.63 | 200.54 | 197.41 | 200.43 | 1,719,895 | +1.93(+0.97%) |
Jul 24, 2018 | 199.26 | 200.42 | 197.61 | 198.51 | 1,600,959 | -0.24(-0.12%) |
Jul 23, 2018 | 199.69 | 200.22 | 198.16 | 198.75 | 1,535,328 | +0.14(+0.07%) |
Jul 20, 2018 | 197.06 | 198.84 | 196.38 | 198.61 | 1,979,672 | +1.04(+0.53%) |
Jul 19, 2018 | 194.77 | 198.16 | 194.38 | 197.56 | 3,072,405 | +2.33(+1.20%) |
Jul 18, 2018 | 195.57 | 196.06 | 193.99 | 195.23 | 2,058,557 | -0.03(-0.01%) |
Jul 17, 2018 | 194.40 | 196.31 | 194.35 | 195.26 | 2,273,541 | +0.14(+0.07%) |
Jul 16, 2018 | 196.75 | 197.19 | 194.26 | 195.12 | 2,288,407 | -1.53(-0.78%) |
Jul 13, 2018 | 194.35 | 196.75 | 194.35 | 196.66 | 2,148,469 | +2.29(+1.18%) |
Jul 12, 2018 | 193.02 | 194.50 | 192.73 | 194.37 | 2,446,641 | +2.79(+1.46%) |
Jul 11, 2018 | 191.81 | 192.33 | 190.69 | 191.58 | 1,619,970 | -0.68(-0.35%) |
Jul 10, 2018 | 191.62 | 193.17 | 191.47 | 192.26 | 1,857,941 | +0.69(+0.36%) |
Jul 09, 2018 | 191.19 | 191.62 | 190.72 | 191.57 | 1,913,584 | +1.20(+0.63%) |
Jul 06, 2018 | 188.12 | 191.07 | 187.68 | 190.37 | 1,677,204 | +0.44(+0.23%) |
Jul 05, 2018 | 189.08 | 190.07 | 188.49 | 189.94 | 1,580,293 | +1.83(+0.98%) |
Jul 03, 2018 | 188.10 | 188.10 | 188.10 | 0 | -0.79(-0.42%) | |
Jul 02, 2018 | 189.28 | 189.65 | 187.13 | 188.89 | 2,065,761 | -0.90(-0.47%) |
Jun 29, 2018 | 190.41 | 191.20 | 189.19 | 189.79 | 2,383,432 | +0.25(+0.13%) |
Jun 28, 2018 | 190.72 | 191.76 | 188.95 | 189.54 | 2,011,539 | -1.20(-0.63%) |
Jun 27, 2018 | 191.17 | 192.91 | 190.36 | 190.74 | 2,435,281 | -0.05(-0.03%) |
Jun 26, 2018 | 192.88 | 192.95 | 190.69 | 190.80 | 2,506,849 | -1.51(-0.78%) |
Jun 25, 2018 | 190.73 | 192.60 | 190.69 | 192.31 | 2,640,608 | +0.59(+0.31%) |
Jun 22, 2018 | 191.05 | 192.31 | 190.74 | 191.72 | 1,914,435 | +1.03(+0.54%) |
Jun 21, 2018 | 189.05 | 191.72 | 188.90 | 190.68 | 2,010,435 | +1.80(+0.95%) |
Jun 20, 2018 | 188.68 | 189.43 | 187.96 | 188.88 | 1,673,815 | +0.41(+0.22%) |
Jun 19, 2018 | 186.09 | 188.73 | 185.83 | 188.47 | 2,136,721 | +1.20(+0.64%) |
Jun 18, 2018 | 187.08 | 189.00 | 186.31 | 187.27 | 2,171,717 | -1.01(-0.54%) |
Jun 15, 2018 | 188.60 | 186.28 | 188.28 | 4,271,916 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.06 | 186.84 | 185.53 | 186.28 | 1,855,383 | +0.92(+0.50%) |
Jun 13, 2018 | 186.10 | 186.93 | 184.55 | 185.37 | 1,833,704 | -0.70(-0.38%) |
Jun 12, 2018 | 185.49 | 186.23 | 184.57 | 186.07 | 1,524,784 | +0.35(+0.19%) |
Jun 11, 2018 | 185.05 | 186.08 | 184.74 | 185.72 | 1,855,195 | +0.67(+0.36%) |
Jun 08, 2018 | 183.01 | 185.28 | 182.54 | 185.05 | 2,260,072 | +1.08(+0.59%) |
Jun 07, 2018 | 182.09 | 184.25 | 181.10 | 183.97 | 3,010,127 | +4.46(+2.48%) |
Jun 06, 2018 | 179.83 | 180.18 | 178.64 | 179.51 | 2,275,864 | -0.16(-0.09%) |
Jun 05, 2018 | 180.93 | 181.04 | 178.90 | 179.67 | 2,056,591 | -0.71(-0.39%) |
Jun 04, 2018 | 179.20 | 180.76 | 179.14 | 180.38 | 2,059,701 | +1.35(+0.76%) |
Jun 01, 2018 | 177.50 | 180.72 | 177.09 | 179.03 | 4,466,585 | -1.01(-0.56%) |
May 31, 2018 | 181.84 | 182.27 | 179.55 | 180.04 | 5,305,837 | -1.27(-0.70%) |
May 30, 2018 | 179.96 | 182.12 | 179.59 | 181.31 | 2,631,134 | +2.63(+1.47%) |
May 29, 2018 | 179.91 | 180.58 | 178.00 | 178.67 | 2,529,944 | -1.47(-0.82%) |
May 25, 2018 | 180.15 | 180.15 | 180.15 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.08 | 180.81 | 178.75 | 180.63 | 1,294,571 | +0.68(+0.38%) |
May 23, 2018 | 180.81 | 180.81 | 178.70 | 179.95 | 1,799,537 | -0.75(-0.42%) |
May 22, 2018 | 181.38 | 183.24 | 180.57 | 180.70 | 1,721,757 | -0.59(-0.33%) |
May 21, 2018 | 181.27 | 182.85 | 180.81 | 181.29 | 1,324,331 | +0.60(+0.33%) |
May 18, 2018 | 181.18 | 181.20 | 179.62 | 180.69 | 1,788,877 | -0.58(-0.32%) |
May 17, 2018 | 180.78 | 182.86 | 179.72 | 181.27 | 2,632,794 | +0.81(+0.45%) |
May 16, 2018 | 178.07 | 181.04 | 177.09 | 180.46 | 2,381,804 | +2.93(+1.65%) |
May 15, 2018 | 176.88 | 178.64 | 175.51 | 177.53 | 2,554,090 | -0.36(-0.20%) |
May 14, 2018 | 177.97 | 179.16 | 177.47 | 177.89 | 1,586,386 | +0.11(+0.06%) |
May 11, 2018 | 177.39 | 177.98 | 176.70 | 177.78 | 1,427,382 | +0.28(+0.16%) |
May 10, 2018 | 178.05 | 178.85 | 176.37 | 177.50 | 2,063,571 | -0.02(-0.01%) |
May 09, 2018 | 175.81 | 177.87 | 174.90 | 177.52 | 2,207,539 | +1.41(+0.80%) |
May 08, 2018 | 174.76 | 176.76 | 174.24 | 176.11 | 2,107,749 | +1.29(+0.74%) |
May 07, 2018 | 177.28 | 177.30 | 174.05 | 174.82 | 2,610,459 | -1.93(-1.09%) |
May 04, 2018 | 174.62 | 177.85 | 173.21 | 176.75 | 1,882,263 | +1.97(+1.13%) |
May 03, 2018 | 175.60 | 175.66 | 172.21 | 174.78 | 2,004,844 | -0.90(-0.51%) |
May 02, 2018 | 177.01 | 177.10 | 174.27 | 175.67 | 2,758,535 | -2.31(-1.30%) |
May 01, 2018 | 177.93 | 178.46 | 175.23 | 177.98 | 1,560,666 | -0.55(-0.31%) |
Apr 30, 2018 | 178.48 | 180.24 | 177.83 | 178.53 | 2,390,828 | +0.53(+0.29%) |
Apr 27, 2018 | 176.53 | 178.32 | 176.15 | 178.01 | 1,726,355 | +1.20(+0.68%) |
Apr 26, 2018 | 175.78 | 177.88 | 175.08 | 176.81 | 1,596,448 | +1.17(+0.66%) |
Apr 25, 2018 | 174.07 | 176.28 | 173.31 | 175.65 | 1,447,962 | +1.32(+0.76%) |
Apr 24, 2018 | 176.16 | 176.91 | 173.09 | 174.32 | 1,765,304 | -0.76(-0.43%) |
Apr 23, 2018 | 175.50 | 176.02 | 174.10 | 175.09 | 1,786,826 | -0.19(-0.11%) |
Apr 20, 2018 | 176.06 | 177.19 | 174.54 | 175.28 | 2,487,837 | -1.37(-0.77%) |
Apr 19, 2018 | 177.63 | 177.85 | 175.22 | 176.64 | 2,680,656 | -1.30(-0.73%) |
Apr 18, 2018 | 177.76 | 179.08 | 177.59 | 177.95 | 1,836,394 | +0.46(+0.26%) |
Apr 17, 2018 | 177.18 | 178.28 | 176.33 | 177.48 | 2,385,056 | +1.28(+0.73%) |
Apr 16, 2018 | 173.72 | 177.30 | 173.30 | 176.20 | 3,342,581 | +5.14(+3.00%) |
Apr 13, 2018 | 171.88 | 171.90 | 169.34 | 171.06 | 1,926,385 | +0.08(+0.05%) |
Apr 12, 2018 | 167.98 | 172.09 | 167.97 | 170.98 | 3,137,970 | +3.78(+2.26%) |
Apr 11, 2018 | 165.03 | 168.76 | 165.01 | 167.21 | 1,873,662 | +1.00(+0.60%) |
Apr 10, 2018 | 168.20 | 168.40 | 164.96 | 166.21 | 2,791,092 | -0.78(-0.47%) |
Apr 09, 2018 | 167.71 | 169.70 | 166.16 | 166.99 | 2,148,981 | +0.41(+0.24%) |
Apr 06, 2018 | 167.83 | 169.56 | 165.80 | 166.58 | 2,494,715 | -2.07(-1.23%) |
Apr 05, 2018 | 169.06 | 169.34 | 167.46 | 168.66 | 2,134,348 | +0.66(+0.39%) |
Apr 04, 2018 | 164.02 | 168.75 | 163.85 | 167.99 | 2,331,644 | +2.63(+1.59%) |
Apr 03, 2018 | 166.19 | 166.77 | 164.22 | 165.36 | 2,525,553 | -0.13(-0.08%) |
Apr 02, 2018 | 169.25 | 169.25 | 163.95 | 165.49 | 3,974,660 | -5.14(-3.01%) |
Mar 29, 2018 | 170.63 | 170.63 | 170.63 | 0 | +4.37(+2.63%) | |
Mar 28, 2018 | 166.26 | 167.18 | 164.11 | 166.26 | 2,394,894 | +0.42(+0.25%) |
Mar 27, 2018 | 169.73 | 169.93 | 164.86 | 165.85 | 2,752,644 | -3.69(-2.17%) |
Mar 26, 2018 | 165.74 | 169.84 | 165.11 | 169.53 | 2,249,081 | +5.78(+3.53%) |
Mar 23, 2018 | 165.97 | 167.03 | 163.75 | 163.76 | 2,597,142 | -1.63(-0.99%) |
Mar 22, 2018 | 167.43 | 168.02 | 165.26 | 165.39 | 2,742,864 | -3.11(-1.84%) |
Mar 21, 2018 | 169.18 | 170.14 | 168.48 | 168.49 | 2,261,532 | -1.16(-0.68%) |
Mar 20, 2018 | 167.61 | 169.86 | 167.16 | 169.65 | 2,045,674 | +2.90(+1.74%) |
Mar 19, 2018 | 168.09 | 168.41 | 165.54 | 166.75 | 2,753,275 | -1.56(-0.93%) |
Mar 16, 2018 | 168.59 | 168.66 | 167.07 | 168.31 | 3,941,783 | +0.33(+0.19%) |
Mar 15, 2018 | 167.36 | 168.94 | 166.76 | 167.99 | 2,000,204 | +0.80(+0.48%) |
Mar 14, 2018 | 170.95 | 171.16 | 166.16 | 167.19 | 3,164,873 | -2.56(-1.51%) |
Mar 13, 2018 | 172.10 | 172.16 | 169.15 | 169.75 | 2,169,246 | -1.73(-1.01%) |
Mar 12, 2018 | 170.49 | 172.14 | 169.83 | 171.48 | 2,643,812 | +0.72(+0.42%) |
Mar 09, 2018 | 168.88 | 170.82 | 166.82 | 170.76 | 3,631,138 | +2.62(+1.56%) |
Mar 08, 2018 | 168.60 | 168.74 | 165.78 | 168.15 | 6,666,746 | -1.51(-0.89%) |
Mar 07, 2018 | 171.82 | 167.32 | 169.66 | 5,539,544 | -3.71(-2.14%) | |
Mar 06, 2018 | 173.99 | 174.09 | 172.12 | 173.37 | 2,701,877 | -0.02(-0.01%) |
Mar 05, 2018 | 170.65 | 173.84 | 169.79 | 173.39 | 2,380,113 | +1.95(+1.14%) |
Mar 02, 2018 | 169.77 | 172.40 | 169.53 | 171.44 | 2,513,351 | +0.27(+0.16%) |
Mar 01, 2018 | 173.24 | 174.76 | 169.62 | 171.17 | 2,701,994 | -1.69(-0.98%) |
Feb 28, 2018 | 173.50 | 175.46 | 172.86 | 172.87 | 2,401,552 | +0.72(+0.42%) |
Feb 27, 2018 | 175.18 | 177.05 | 172.14 | 172.14 | 2,396,769 | -2.45(-1.41%) |
Feb 26, 2018 | 172.14 | 174.85 | 171.99 | 174.60 | 2,043,243 | +2.72(+1.58%) |
Feb 23, 2018 | 170.09 | 171.91 | 168.35 | 171.88 | 1,724,617 | +2.92(+1.73%) |
Feb 22, 2018 | 168.75 | 170.54 | 168.12 | 168.96 | 1,458,370 | +0.76(+0.45%) |
Feb 21, 2018 | 170.72 | 171.27 | 168.15 | 168.20 | 1,928,750 | -2.15(-1.26%) |
Feb 20, 2018 | 171.93 | 172.63 | 169.91 | 170.35 | 2,431,367 | -3.12(-1.80%) |
Feb 16, 2018 | 173.46 | 173.46 | 173.46 | 0 | +0.07(+0.04%) | |
Feb 15, 2018 | 173.60 | 168.99 | 173.39 | 2,288,987 | +4.19(+2.48%) | |
Feb 14, 2018 | 170.22 | 164.65 | 169.20 | 2,426,029 | +2.89(+1.74%) | |
Feb 13, 2018 | 166.72 | 166.31 | 2,347,308 | +2.79(+1.71%) | ||
Feb 12, 2018 | 164.22 | 165.50 | 162.90 | 163.52 | 1,766,720 | +0.31(+0.19%) |
Feb 09, 2018 | 162.36 | 164.43 | 158.76 | 163.21 | 3,075,149 | +1.91(+1.18%) |
Feb 08, 2018 | 165.44 | 161.23 | 161.31 | 3,328,077 | -4.14(-2.50%) | |
Feb 07, 2018 | 168.15 | 165.33 | 165.44 | 2,870,341 | -1.64(-0.98%) | |
Feb 06, 2018 | 161.58 | 167.29 | 159.25 | 167.09 | 4,501,312 | -0.38(-0.23%) |
Feb 05, 2018 | 172.19 | 173.49 | 164.96 | 167.47 | 3,765,057 | -5.02(-2.91%) |
Feb 02, 2018 | 172.72 | 174.84 | 172.31 | 172.49 | 2,642,597 | -2.24(-1.28%) |