Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.17 | 145.47 | 141.70 | 142.78 | 3,689,358 | -2.38(-1.64%) |
Jul 30, 2019 | 143.54 | 145.30 | 142.02 | 145.15 | 2,421,711 | +0.71(+0.49%) |
Jul 29, 2019 | 142.05 | 145.15 | 141.91 | 144.44 | 3,229,344 | +2.27(+1.60%) |
Jul 26, 2019 | 145.57 | 145.77 | 139.38 | 142.17 | 4,914,670 | -3.39(-2.33%) |
Jul 25, 2019 | 152.82 | 153.40 | 144.36 | 145.56 | 9,009,447 | -1.05(-0.72%) |
Jul 24, 2019 | 144.58 | 147.33 | 144.03 | 146.62 | 4,322,465 | +1.55(+1.07%) |
Jul 23, 2019 | 143.82 | 145.47 | 143.53 | 145.06 | 2,888,852 | +2.35(+1.65%) |
Jul 22, 2019 | 141.21 | 143.18 | 140.66 | 142.71 | 2,452,929 | +1.66(+1.18%) |
Jul 19, 2019 | 141.38 | 142.18 | 140.72 | 141.05 | 2,888,765 | -0.37(-0.26%) |
Jul 18, 2019 | 142.53 | 143.12 | 140.88 | 141.42 | 2,720,720 | -1.31(-0.92%) |
Jul 17, 2019 | 144.11 | 144.22 | 142.27 | 142.73 | 3,606,945 | -1.49(-1.03%) |
Jul 16, 2019 | 141.16 | 144.84 | 141.14 | 144.22 | 4,795,582 | +2.98(+2.11%) |
Jul 15, 2019 | 141.68 | 142.39 | 139.91 | 141.24 | 2,676,976 | -0.41(-0.29%) |
Jul 12, 2019 | 139.00 | 141.66 | 138.30 | 141.65 | 3,867,759 | +3.51(+2.54%) |
Jul 11, 2019 | 135.90 | 138.18 | 135.54 | 138.13 | 3,444,640 | +2.73(+2.02%) |
Jul 10, 2019 | 135.81 | 136.73 | 135.30 | 135.40 | 3,257,098 | +0.00(+0.00%) |
Jul 09, 2019 | 136.32 | 136.83 | 134.25 | 135.40 | 5,551,064 | -2.85(-2.06%) |
Jul 08, 2019 | 138.85 | 139.31 | 137.91 | 138.26 | 2,796,750 | -2.30(-1.63%) |
Jul 05, 2019 | 141.37 | 141.60 | 138.69 | 140.55 | 2,130,045 | -2.44(-1.70%) |
Jul 03, 2019 | 142.33 | 143.04 | 141.31 | 142.99 | 1,432,512 | +0.78(+0.55%) |
Jul 02, 2019 | 143.09 | 143.09 | 141.43 | 142.20 | 1,903,501 | -0.40(-0.28%) |
Jul 01, 2019 | 143.38 | 143.64 | 141.79 | 142.60 | 2,579,641 | +0.96(+0.68%) |
Jun 28, 2019 | 140.43 | 142.49 | 140.37 | 141.65 | 4,406,573 | +1.50(+1.07%) |
Jun 27, 2019 | 140.97 | 141.20 | 139.45 | 140.14 | 2,103,036 | -0.31(-0.22%) |
Jun 26, 2019 | 140.84 | 141.57 | 140.32 | 140.45 | 2,217,697 | -0.12(-0.09%) |
Jun 25, 2019 | 141.57 | 141.69 | 139.96 | 140.58 | 3,344,689 | -1.10(-0.78%) |
Jun 24, 2019 | 141.66 | 142.47 | 141.65 | 141.68 | 3,318,671 | +0.02(+0.02%) |
Jun 21, 2019 | 141.98 | 142.64 | 141.07 | 141.66 | 5,972,962 | -0.48(-0.34%) |
Jun 20, 2019 | 141.26 | 142.42 | 140.31 | 142.14 | 3,749,750 | +2.61(+1.87%) |
Jun 19, 2019 | 140.45 | 141.21 | 139.36 | 139.53 | 3,398,876 | -0.91(-0.65%) |
Jun 18, 2019 | 137.16 | 140.77 | 136.93 | 140.44 | 4,433,611 | +4.15(+3.05%) |
Jun 17, 2019 | 136.55 | 136.82 | 136.02 | 136.29 | 2,182,359 | +0.07(+0.05%) |
Jun 14, 2019 | 137.48 | 137.49 | 135.69 | 136.21 | 3,327,477 | -1.77(-1.28%) |
Jun 13, 2019 | 138.40 | 138.84 | 137.18 | 137.98 | 2,620,603 | -0.13(-0.09%) |
Jun 12, 2019 | 138.70 | 139.04 | 137.77 | 138.11 | 2,651,134 | +0.08(+0.06%) |
Jun 11, 2019 | 138.84 | 139.21 | 137.69 | 138.03 | 2,725,557 | +0.51(+0.37%) |
Jun 10, 2019 | 137.37 | 139.10 | 137.18 | 137.52 | 2,761,750 | +1.37(+1.01%) |
Jun 07, 2019 | 135.29 | 136.54 | 134.54 | 136.15 | 2,469,022 | +1.54(+1.15%) |
Jun 06, 2019 | 134.01 | 135.94 | 132.76 | 134.60 | 4,383,242 | +0.71(+0.53%) |
Jun 05, 2019 | 134.95 | 135.51 | 133.10 | 133.89 | 3,869,079 | -0.36(-0.27%) |
Jun 04, 2019 | 132.16 | 134.91 | 132.04 | 134.25 | 4,585,304 | +3.47(+2.66%) |
Jun 03, 2019 | 130.54 | 131.97 | 130.19 | 130.78 | 4,560,312 | +0.24(+0.18%) |
May 31, 2019 | 130.61 | 131.35 | 130.44 | 130.54 | 4,309,897 | -0.68(-0.52%) |
May 30, 2019 | 131.89 | 132.60 | 130.75 | 131.22 | 3,030,544 | -0.67(-0.51%) |
May 29, 2019 | 133.21 | 133.85 | 131.16 | 131.89 | 4,490,013 | -1.59(-1.19%) |
May 28, 2019 | 136.30 | 136.46 | 133.48 | 133.48 | 5,821,040 | -2.24(-1.65%) |
May 24, 2019 | 135.93 | 136.81 | 135.09 | 135.72 | 2,848,504 | +0.18(+0.13%) |
May 23, 2019 | 136.94 | 137.53 | 134.50 | 135.54 | 4,687,131 | -1.99(-1.44%) |
May 22, 2019 | 135.66 | 138.35 | 134.87 | 137.53 | 5,558,801 | +1.98(+1.46%) |
May 21, 2019 | 135.32 | 135.65 | 134.65 | 135.55 | 5,120,224 | +0.85(+0.63%) |
May 20, 2019 | 136.09 | 136.09 | 134.18 | 134.70 | 5,399,400 | -2.30(-1.68%) |
May 17, 2019 | 137.74 | 137.95 | 136.47 | 137.00 | 5,671,207 | -2.20(-1.58%) |
May 16, 2019 | 141.30 | 141.30 | 138.84 | 139.21 | 4,984,843 | -1.87(-1.33%) |
May 15, 2019 | 141.00 | 142.32 | 140.70 | 141.08 | 3,720,518 | -0.88(-0.62%) |
May 14, 2019 | 141.62 | 143.39 | 141.39 | 141.96 | 4,954,120 | +0.92(+0.66%) |
May 13, 2019 | 140.92 | 141.45 | 140.00 | 141.04 | 7,302,529 | -1.45(-1.02%) |
May 10, 2019 | 141.81 | 142.87 | 140.18 | 142.49 | 6,186,244 | +0.47(+0.33%) |
May 09, 2019 | 143.65 | 143.74 | 141.13 | 142.02 | 6,292,244 | -2.68(-1.85%) |
May 08, 2019 | 144.67 | 146.26 | 144.63 | 144.70 | 3,690,811 | -0.43(-0.30%) |
May 07, 2019 | 147.31 | 147.38 | 144.07 | 145.13 | 6,683,242 | -3.18(-2.14%) |
May 06, 2019 | 147.50 | 148.36 | 145.95 | 148.31 | 8,043,669 | -1.77(-1.18%) |
May 03, 2019 | 150.55 | 151.26 | 149.16 | 150.07 | 5,859,671 | +0.38(+0.25%) |
May 02, 2019 | 149.49 | 151.11 | 148.58 | 149.69 | 6,979,355 | -1.07(-0.71%) |
May 01, 2019 | 153.53 | 153.71 | 150.64 | 150.76 | 4,711,181 | -2.79(-1.82%) |
Apr 30, 2019 | 154.64 | 154.64 | 151.15 | 153.55 | 5,604,455 | -0.57(-0.37%) |
Apr 29, 2019 | 155.18 | 155.72 | 153.74 | 154.11 | 4,693,737 | -1.18(-0.76%) |
Apr 26, 2019 | 154.37 | 155.77 | 153.43 | 155.30 | 5,543,096 | +0.77(+0.50%) |
Apr 25, 2019 | 160.05 | 161.20 | 153.62 | 154.53 | 18,073,642 | -22.98(-12.94%) |
Apr 24, 2019 | 177.44 | 178.05 | 176.71 | 177.51 | 2,524,406 | -0.34(-0.19%) |
Apr 23, 2019 | 176.64 | 177.89 | 175.97 | 177.85 | 1,927,600 | +0.78(+0.44%) |
Apr 22, 2019 | 176.06 | 177.76 | 176.04 | 177.07 | 1,732,190 | -0.28(-0.16%) |
Apr 18, 2019 | 176.62 | 177.98 | 176.32 | 177.34 | 2,197,022 | +1.00(+0.57%) |
Apr 17, 2019 | 176.33 | 177.71 | 175.96 | 176.34 | 2,440,797 | +0.60(+0.34%) |
Apr 16, 2019 | 175.49 | 176.36 | 174.59 | 175.74 | 1,912,589 | +0.87(+0.50%) |
Apr 15, 2019 | 175.69 | 176.11 | 174.12 | 174.87 | 1,830,723 | -1.29(-0.73%) |
Apr 12, 2019 | 174.28 | 176.22 | 173.67 | 176.16 | 2,372,650 | +3.15(+1.82%) |
Apr 11, 2019 | 171.53 | 173.16 | 171.32 | 173.01 | 1,457,911 | +1.15(+0.67%) |
Apr 10, 2019 | 172.11 | 172.34 | 170.73 | 171.86 | 1,664,434 | +0.12(+0.07%) |
Apr 09, 2019 | 173.73 | 173.85 | 171.62 | 171.74 | 1,871,621 | -2.48(-1.42%) |
Apr 08, 2019 | 173.97 | 174.26 | 172.96 | 174.22 | 1,394,712 | -0.32(-0.18%) |
Apr 05, 2019 | 174.91 | 175.41 | 174.04 | 174.53 | 1,716,789 | +0.31(+0.18%) |
Apr 04, 2019 | 172.99 | 174.42 | 172.03 | 174.22 | 1,926,514 | +1.54(+0.89%) |
Apr 03, 2019 | 172.54 | 173.33 | 172.13 | 172.69 | 1,937,159 | +0.81(+0.47%) |
Apr 02, 2019 | 171.96 | 172.34 | 170.96 | 171.88 | 1,744,551 | +0.15(+0.09%) |
Apr 01, 2019 | 170.06 | 172.09 | 169.54 | 171.72 | 3,194,691 | +3.37(+2.00%) |
Mar 29, 2019 | 169.57 | 169.74 | 167.07 | 168.35 | 3,527,750 | -0.61(-0.36%) |
Mar 28, 2019 | 168.53 | 169.13 | 167.43 | 168.96 | 2,061,863 | +1.11(+0.66%) |
Mar 27, 2019 | 168.04 | 168.48 | 166.20 | 167.85 | 2,473,322 | -0.06(-0.04%) |
Mar 26, 2019 | 166.10 | 168.24 | 165.91 | 167.91 | 2,339,545 | +3.27(+1.98%) |
Mar 25, 2019 | 164.85 | 166.48 | 163.87 | 164.65 | 2,493,910 | -1.18(-0.71%) |
Mar 22, 2019 | 168.76 | 168.93 | 165.67 | 165.82 | 3,352,121 | -4.01(-2.36%) |
Mar 21, 2019 | 167.56 | 170.28 | 166.88 | 169.83 | 2,823,962 | +1.06(+0.63%) |
Mar 20, 2019 | 169.34 | 170.56 | 167.95 | 168.77 | 2,140,923 | -0.58(-0.34%) |
Mar 19, 2019 | 169.42 | 170.59 | 168.78 | 169.35 | 2,902,371 | +0.43(+0.25%) |
Mar 18, 2019 | 168.57 | 169.01 | 166.59 | 168.93 | 2,275,339 | +0.33(+0.20%) |
Mar 15, 2019 | 168.85 | 169.06 | 167.55 | 168.59 | 5,423,994 | +0.57(+0.34%) |
Mar 14, 2019 | 167.47 | 168.08 | 166.69 | 168.03 | 2,213,382 | +0.58(+0.35%) |
Mar 13, 2019 | 167.58 | 167.96 | 166.61 | 167.44 | 2,513,677 | +0.70(+0.42%) |
Mar 12, 2019 | 168.40 | 168.84 | 166.40 | 166.75 | 2,610,473 | -1.05(-0.63%) |
Mar 11, 2019 | 163.57 | 167.85 | 163.39 | 167.80 | 2,943,794 | +5.03(+3.09%) |
Mar 08, 2019 | 160.73 | 163.00 | 160.43 | 162.77 | 2,128,276 | +0.84(+0.52%) |
Mar 07, 2019 | 164.12 | 164.12 | 160.83 | 161.93 | 4,121,775 | -2.38(-1.45%) |
Mar 06, 2019 | 165.88 | 165.93 | 164.28 | 164.31 | 2,252,836 | -0.84(-0.51%) |
Mar 05, 2019 | 166.57 | 167.92 | 165.16 | 165.16 | 3,386,411 | -2.45(-1.46%) |
Mar 04, 2019 | 169.33 | 170.13 | 166.70 | 167.60 | 2,455,969 | -0.51(-0.30%) |
Mar 01, 2019 | 169.19 | 169.95 | 167.64 | 168.12 | 2,165,302 | +0.08(+0.05%) |
Feb 28, 2019 | 169.38 | 169.38 | 167.69 | 168.03 | 2,618,669 | -1.33(-0.78%) |
Feb 27, 2019 | 169.82 | 169.90 | 168.66 | 169.36 | 1,901,409 | -0.28(-0.17%) |
Feb 26, 2019 | 170.62 | 171.44 | 169.64 | 169.65 | 2,062,737 | -0.97(-0.57%) |
Feb 25, 2019 | 170.53 | 171.24 | 170.42 | 170.62 | 2,694,915 | +1.00(+0.59%) |
Feb 22, 2019 | 168.34 | 169.87 | 167.84 | 169.62 | 1,893,405 | +1.28(+0.76%) |
Feb 21, 2019 | 168.66 | 169.43 | 167.92 | 168.34 | 2,144,576 | -0.62(-0.36%) |
Feb 20, 2019 | 169.28 | 169.31 | 167.98 | 168.96 | 2,319,264 | +0.10(+0.06%) |
Feb 19, 2019 | 168.46 | 169.46 | 168.03 | 168.86 | 1,893,831 | -0.36(-0.22%) |
Feb 15, 2019 | 167.28 | 169.31 | 166.91 | 169.22 | 2,468,795 | +3.18(+1.92%) |
Feb 14, 2019 | 167.39 | 167.81 | 165.33 | 166.04 | 2,751,905 | -2.71(-1.61%) |
Feb 13, 2019 | 166.64 | 169.30 | 166.24 | 168.75 | 3,687,638 | +2.53(+1.52%) |
Feb 12, 2019 | 163.24 | 166.40 | 162.70 | 166.22 | 3,255,926 | +4.56(+2.82%) |
Feb 11, 2019 | 161.68 | 161.90 | 160.64 | 161.67 | 1,880,841 | +0.88(+0.55%) |
Feb 08, 2019 | 160.31 | 160.81 | 159.24 | 160.79 | 1,804,217 | -0.02(-0.01%) |
Feb 07, 2019 | 161.75 | 162.87 | 160.01 | 160.81 | 2,422,572 | -2.20(-1.35%) |
Feb 06, 2019 | 161.92 | 163.41 | 161.13 | 163.00 | 2,078,372 | +1.17(+0.72%) |
Feb 05, 2019 | 161.51 | 161.84 | 160.72 | 161.84 | 2,412,922 | +0.73(+0.45%) |
Feb 04, 2019 | 160.14 | 161.14 | 157.92 | 161.10 | 2,444,659 | +0.84(+0.53%) |
Feb 01, 2019 | 162.13 | 162.36 | 159.56 | 160.26 | 2,783,004 | -0.92(-0.57%) |
Jan 31, 2019 | 159.97 | 161.65 | 159.12 | 161.18 | 4,148,113 | +0.83(+0.52%) |
Jan 30, 2019 | 159.50 | 161.02 | 156.61 | 160.35 | 2,694,406 | +1.87(+1.18%) |
Jan 29, 2019 | 156.92 | 160.84 | 156.27 | 158.48 | 5,348,373 | +3.02(+1.94%) |
Jan 28, 2019 | 155.41 | 155.66 | 153.75 | 155.46 | 3,922,935 | -2.17(-1.38%) |
Jan 25, 2019 | 156.69 | 158.65 | 156.48 | 157.63 | 2,883,542 | +2.72(+1.76%) |
Jan 24, 2019 | 154.71 | 155.43 | 154.10 | 154.91 | 1,967,022 | +0.19(+0.12%) |
Jan 23, 2019 | 155.00 | 156.11 | 153.10 | 154.73 | 2,054,173 | +0.02(+0.02%) |
Jan 22, 2019 | 156.28 | 156.50 | 153.23 | 154.71 | 3,367,296 | -2.90(-1.84%) |
Jan 18, 2019 | 156.38 | 158.04 | 154.79 | 157.60 | 3,413,324 | +3.34(+2.17%) |
Jan 17, 2019 | 151.73 | 155.22 | 151.20 | 154.26 | 2,419,385 | +1.79(+1.18%) |
Jan 16, 2019 | 151.69 | 153.24 | 151.62 | 152.47 | 3,106,251 | +0.44(+0.29%) |
Jan 15, 2019 | 151.95 | 153.43 | 151.16 | 152.03 | 3,386,837 | -2.60(-1.68%) |
Jan 14, 2019 | 153.40 | 155.16 | 152.73 | 154.63 | 2,379,144 | -0.03(-0.02%) |
Jan 11, 2019 | 154.37 | 155.05 | 153.58 | 154.67 | 2,933,003 | -1.12(-0.72%) |
Jan 10, 2019 | 153.59 | 155.95 | 152.40 | 155.78 | 2,410,077 | +1.05(+0.68%) |
Jan 09, 2019 | 155.50 | 156.06 | 154.00 | 154.74 | 2,688,820 | +0.50(+0.32%) |
Jan 08, 2019 | 155.30 | 156.19 | 152.55 | 154.24 | 3,014,611 | +0.64(+0.42%) |
Jan 07, 2019 | 153.98 | 154.74 | 151.81 | 153.59 | 2,671,629 | -0.35(-0.23%) |
Jan 04, 2019 | 150.27 | 154.48 | 149.69 | 153.95 | 3,722,022 | +6.08(+4.11%) |
Jan 03, 2019 | 151.50 | 151.50 | 147.17 | 147.87 | 4,173,373 | -5.79(-3.77%) |
Jan 02, 2019 | 151.13 | 153.68 | 150.23 | 153.65 | 3,074,966 | +0.33(+0.22%) |
Dec 31, 2018 | 153.16 | 154.22 | 151.68 | 153.32 | 2,242,658 | +0.94(+0.62%) |
Dec 28, 2018 | 154.34 | 154.74 | 151.74 | 152.38 | 2,872,357 | -1.07(-0.70%) |
Dec 27, 2018 | 147.66 | 153.45 | 147.16 | 153.45 | 3,373,590 | +3.57(+2.38%) |
Dec 26, 2018 | 144.34 | 149.93 | 142.32 | 149.88 | 3,635,700 | +6.15(+4.28%) |
Dec 24, 2018 | 146.36 | 147.69 | 143.64 | 143.73 | 2,795,556 | -4.13(-2.79%) |
Dec 21, 2018 | 151.16 | 153.29 | 147.77 | 147.86 | 8,325,276 | -2.92(-1.94%) |
Dec 20, 2018 | 152.17 | 153.79 | 149.27 | 150.78 | 4,485,350 | -2.08(-1.36%) |
Dec 19, 2018 | 157.72 | 159.51 | 152.65 | 152.85 | 4,055,677 | -3.70(-2.36%) |
Dec 18, 2018 | 155.62 | 158.46 | 155.42 | 156.56 | 3,276,200 | +1.40(+0.90%) |
Dec 17, 2018 | 157.59 | 159.52 | 154.38 | 155.16 | 3,165,397 | -2.64(-1.67%) |
Dec 14, 2018 | 161.03 | 162.20 | 157.59 | 157.80 | 3,073,931 | -4.85(-2.98%) |
Dec 13, 2018 | 162.09 | 162.87 | 160.55 | 162.65 | 2,250,528 | +1.87(+1.16%) |
Dec 12, 2018 | 161.42 | 163.04 | 160.69 | 160.78 | 2,384,167 | +1.89(+1.19%) |
Dec 11, 2018 | 161.95 | 162.54 | 157.83 | 158.89 | 2,201,863 | -0.69(-0.43%) |
Dec 10, 2018 | 159.61 | 160.09 | 155.82 | 159.58 | 2,461,078 | +0.06(+0.04%) |
Dec 07, 2018 | 163.04 | 164.45 | 158.53 | 159.52 | 2,801,645 | -3.57(-2.19%) |
Dec 06, 2018 | 160.62 | 163.41 | 159.48 | 163.09 | 3,716,030 | +0.39(+0.24%) |
Dec 04, 2018 | 167.42 | 167.81 | 162.62 | 162.70 | 3,353,673 | -5.28(-3.14%) |
Dec 03, 2018 | 169.95 | 170.55 | 166.61 | 167.98 | 3,098,615 | +0.68(+0.40%) |
Nov 30, 2018 | 164.44 | 167.31 | 164.14 | 167.31 | 3,941,740 | +2.70(+1.64%) |
Nov 29, 2018 | 164.05 | 165.63 | 163.07 | 164.60 | 1,946,415 | +0.18(+0.11%) |
Nov 28, 2018 | 162.53 | 164.43 | 160.47 | 164.43 | 2,714,639 | +2.94(+1.82%) |
Nov 27, 2018 | 160.23 | 162.00 | 158.34 | 161.49 | 2,584,474 | +0.67(+0.42%) |
Nov 26, 2018 | 159.78 | 162.41 | 158.78 | 160.82 | 2,884,381 | +2.46(+1.55%) |
Nov 23, 2018 | 159.13 | 159.87 | 158.35 | 158.36 | 1,242,621 | -1.52(-0.95%) |
Nov 21, 2018 | 159.88 | 159.88 | 159.88 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.70 | 163.14 | 159.99 | 160.25 | 3,349,804 | -4.05(-2.47%) |
Nov 19, 2018 | 166.10 | 166.28 | 163.34 | 164.30 | 4,027,752 | -2.73(-1.64%) |
Nov 16, 2018 | 162.43 | 167.65 | 161.92 | 167.03 | 3,278,729 | +3.27(+2.00%) |
Nov 15, 2018 | 158.03 | 163.94 | 156.84 | 163.77 | 3,950,133 | +5.47(+3.46%) |
Nov 14, 2018 | 160.48 | 160.67 | 156.88 | 158.29 | 3,492,410 | -0.25(-0.16%) |
Nov 13, 2018 | 157.86 | 160.55 | 157.57 | 158.54 | 2,709,471 | +1.06(+0.68%) |
Nov 12, 2018 | 160.30 | 160.46 | 157.04 | 157.48 | 3,161,110 | -3.25(-2.02%) |
Nov 09, 2018 | 163.04 | 163.04 | 159.60 | 160.72 | 3,039,494 | -2.37(-1.45%) |
Nov 08, 2018 | 160.64 | 163.25 | 160.43 | 163.09 | 3,157,008 | +2.22(+1.38%) |
Nov 07, 2018 | 157.60 | 160.96 | 156.17 | 160.87 | 3,058,574 | +4.79(+3.07%) |
Nov 06, 2018 | 154.46 | 156.25 | 154.25 | 156.09 | 2,377,603 | +1.64(+1.06%) |
Nov 05, 2018 | 154.65 | 155.50 | 153.62 | 154.45 | 3,574,245 | +0.35(+0.23%) |
Nov 02, 2018 | 154.78 | 155.42 | 153.13 | 154.10 | 3,840,783 | +0.47(+0.31%) |
Nov 01, 2018 | 152.34 | 154.42 | 151.92 | 153.62 | 2,805,954 | +1.57(+1.03%) |
Oct 31, 2018 | 152.41 | 153.54 | 151.58 | 152.06 | 3,439,580 | +0.36(+0.24%) |
Oct 30, 2018 | 149.32 | 151.91 | 147.85 | 151.70 | 3,653,109 | +3.21(+2.16%) |
Oct 29, 2018 | 150.13 | 150.96 | 146.38 | 148.49 | 3,587,935 | +0.67(+0.45%) |
Oct 26, 2018 | 146.50 | 149.18 | 145.44 | 147.81 | 4,437,120 | -0.03(-0.02%) |
Oct 25, 2018 | 149.11 | 149.84 | 145.74 | 147.85 | 4,387,060 | +0.36(+0.24%) |
Oct 24, 2018 | 153.53 | 154.22 | 147.03 | 147.49 | 6,259,992 | -6.40(-4.16%) |
Oct 23, 2018 | 150.89 | 155.76 | 147.46 | 153.89 | 10,329,731 | -7.04(-4.38%) |
Oct 22, 2018 | 160.84 | 162.56 | 159.59 | 160.93 | 4,082,627 | +1.21(+0.76%) |
Oct 19, 2018 | 159.94 | 160.72 | 158.54 | 159.72 | 3,963,028 | -0.42(-0.26%) |
Oct 18, 2018 | 161.71 | 161.86 | 158.56 | 160.15 | 2,927,251 | -2.04(-1.26%) |
Oct 17, 2018 | 161.27 | 162.85 | 160.20 | 162.18 | 2,282,500 | +0.48(+0.30%) |
Oct 16, 2018 | 160.21 | 161.86 | 159.23 | 161.71 | 2,426,789 | +2.71(+1.70%) |
Oct 15, 2018 | 158.10 | 160.40 | 157.78 | 159.00 | 2,268,224 | +0.57(+0.36%) |
Oct 12, 2018 | 160.54 | 161.88 | 156.59 | 158.43 | 3,501,073 | +1.20(+0.76%) |
Oct 11, 2018 | 161.03 | 162.17 | 157.04 | 157.23 | 4,375,835 | -4.33(-2.68%) |
Oct 10, 2018 | 167.19 | 167.19 | 161.08 | 161.56 | 4,410,517 | -6.61(-3.93%) |
Oct 09, 2018 | 169.98 | 170.32 | 167.54 | 168.17 | 3,687,967 | -3.16(-1.84%) |
Oct 08, 2018 | 170.34 | 171.50 | 169.64 | 171.33 | 2,085,440 | +0.94(+0.55%) |
Oct 05, 2018 | 171.31 | 171.85 | 168.68 | 170.38 | 2,678,263 | -0.52(-0.30%) |
Oct 04, 2018 | 171.71 | 172.36 | 169.47 | 170.90 | 2,105,228 | -1.53(-0.89%) |
Oct 03, 2018 | 172.63 | 173.70 | 171.78 | 172.44 | 2,676,814 | +0.04(+0.02%) |
Oct 02, 2018 | 169.74 | 172.50 | 169.51 | 172.40 | 2,188,826 | +2.81(+1.66%) |
Oct 01, 2018 | 169.75 | 170.55 | 168.88 | 169.59 | 2,288,529 | +1.18(+0.70%) |
Sep 28, 2018 | 167.46 | 168.85 | 166.93 | 168.40 | 3,128,206 | +0.48(+0.29%) |
Sep 27, 2018 | 169.43 | 170.13 | 167.84 | 167.92 | 2,014,190 | -0.77(-0.46%) |
Sep 26, 2018 | 169.03 | 169.90 | 168.35 | 168.69 | 2,099,254 | +0.34(+0.20%) |
Sep 25, 2018 | 171.13 | 171.13 | 168.06 | 168.35 | 2,615,791 | -2.29(-1.34%) |
Sep 24, 2018 | 172.14 | 172.53 | 169.98 | 170.64 | 2,558,667 | -2.25(-1.30%) |
Sep 21, 2018 | 173.69 | 174.12 | 172.32 | 172.89 | 6,961,482 | +0.85(+0.49%) |
Sep 20, 2018 | 171.59 | 173.43 | 170.44 | 172.05 | 2,596,370 | +1.72(+1.01%) |
Sep 19, 2018 | 169.25 | 171.14 | 169.14 | 170.33 | 2,357,916 | +1.27(+0.75%) |
Sep 18, 2018 | 168.03 | 169.29 | 166.58 | 169.06 | 2,068,120 | +1.60(+0.95%) |
Sep 17, 2018 | 165.81 | 167.99 | 165.68 | 167.46 | 2,014,969 | +1.32(+0.79%) |
Sep 14, 2018 | 166.91 | 168.07 | 165.56 | 166.14 | 2,153,996 | -0.94(-0.56%) |
Sep 13, 2018 | 165.71 | 167.15 | 165.08 | 167.07 | 2,704,690 | +1.87(+1.13%) |
Sep 12, 2018 | 169.67 | 171.64 | 164.56 | 165.21 | 6,177,251 | -4.05(-2.39%) |
Sep 11, 2018 | 168.92 | 169.61 | 167.84 | 169.26 | 2,461,785 | -0.92(-0.54%) |
Sep 10, 2018 | 170.78 | 172.93 | 170.12 | 170.18 | 3,002,639 | +0.29(+0.17%) |
Sep 07, 2018 | 169.62 | 170.21 | 167.81 | 169.89 | 3,427,251 | -0.14(-0.08%) |
Sep 06, 2018 | 169.43 | 170.53 | 168.69 | 170.02 | 2,957,253 | +0.73(+0.43%) |
Sep 05, 2018 | 166.47 | 169.36 | 165.72 | 169.30 | 2,441,229 | +2.58(+1.55%) |
Sep 04, 2018 | 168.27 | 168.43 | 165.87 | 166.72 | 2,638,185 | -1.85(-1.10%) |
Aug 31, 2018 | 168.57 | 168.57 | 168.57 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.60 | 168.71 | 167.22 | 168.01 | 2,803,620 | -0.19(-0.11%) |
Aug 29, 2018 | 167.17 | 168.61 | 166.64 | 168.20 | 2,640,497 | +0.82(+0.49%) |
Aug 28, 2018 | 167.01 | 167.93 | 166.62 | 167.38 | 2,673,454 | +0.88(+0.53%) |
Aug 27, 2018 | 164.78 | 166.64 | 164.52 | 166.50 | 2,223,657 | +2.43(+1.48%) |
Aug 24, 2018 | 162.46 | 164.23 | 162.30 | 164.07 | 2,097,816 | +2.03(+1.25%) |
Aug 23, 2018 | 162.24 | 162.36 | 161.01 | 162.04 | 1,710,825 | -0.12(-0.07%) |
Aug 22, 2018 | 163.36 | 163.36 | 161.48 | 162.16 | 1,840,604 | -1.13(-0.70%) |
Aug 21, 2018 | 162.75 | 163.57 | 162.26 | 163.29 | 2,152,530 | +0.86(+0.53%) |
Aug 20, 2018 | 163.32 | 163.38 | 161.68 | 162.43 | 2,634,780 | -0.13(-0.08%) |
Aug 17, 2018 | 161.38 | 162.74 | 160.28 | 162.56 | 2,013,879 | +1.29(+0.80%) |
Aug 16, 2018 | 160.38 | 161.50 | 160.22 | 161.28 | 2,066,007 | +1.40(+0.87%) |
Aug 15, 2018 | 158.18 | 160.18 | 156.48 | 159.88 | 2,555,596 | +0.69(+0.43%) |
Aug 14, 2018 | 158.60 | 159.64 | 158.31 | 159.19 | 2,165,344 | +0.54(+0.34%) |
Aug 13, 2018 | 160.38 | 160.99 | 158.38 | 158.65 | 1,999,258 | -1.68(-1.05%) |
Aug 10, 2018 | 161.80 | 162.06 | 159.57 | 160.33 | 2,384,711 | -2.24(-1.38%) |
Aug 09, 2018 | 164.45 | 165.10 | 162.34 | 162.57 | 2,283,095 | -1.87(-1.14%) |
Aug 08, 2018 | 165.52 | 165.96 | 164.15 | 164.45 | 1,325,287 | -1.13(-0.69%) |
Aug 07, 2018 | 165.14 | 166.41 | 164.63 | 165.58 | 1,655,895 | +1.48(+0.90%) |
Aug 06, 2018 | 164.69 | 164.70 | 162.93 | 164.10 | 1,340,474 | -0.47(-0.28%) |
Aug 03, 2018 | 163.48 | 164.80 | 162.91 | 164.57 | 1,637,882 | +1.40(+0.86%) |
Aug 02, 2018 | 163.50 | 163.53 | 161.84 | 163.17 | 2,140,886 | -1.21(-0.73%) |