Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 205.11 | 205.84 | 204.38 | 205.73 | 602,709 | +0.26(+0.12%) |
Apr 29, 2019 | 205.22 | 206.40 | 204.70 | 205.48 | 518,561 | +0.09(+0.04%) |
Apr 26, 2019 | 204.83 | 206.04 | 203.23 | 205.39 | 284,441 | +1.88(+0.92%) |
Apr 25, 2019 | 203.03 | 204.08 | 202.12 | 203.52 | 578,729 | -0.95(-0.46%) |
Apr 24, 2019 | 202.45 | 204.65 | 201.89 | 204.46 | 524,167 | +2.27(+1.12%) |
Apr 23, 2019 | 200.42 | 202.47 | 199.32 | 202.19 | 352,215 | +2.49(+1.25%) |
Apr 22, 2019 | 200.73 | 201.78 | 199.33 | 199.70 | 310,048 | -2.76(-1.36%) |
Apr 18, 2019 | 199.89 | 202.52 | 198.91 | 202.46 | 620,177 | +3.54(+1.78%) |
Apr 17, 2019 | 199.00 | 199.71 | 197.51 | 198.91 | 436,081 | +0.58(+0.29%) |
Apr 16, 2019 | 197.47 | 198.74 | 197.39 | 198.33 | 293,199 | +1.04(+0.53%) |
Apr 15, 2019 | 196.60 | 197.66 | 195.66 | 197.29 | 447,188 | +0.79(+0.40%) |
Apr 12, 2019 | 195.54 | 196.60 | 193.25 | 196.50 | 432,097 | +1.83(+0.94%) |
Apr 11, 2019 | 194.27 | 194.91 | 192.79 | 194.68 | 338,291 | +0.47(+0.24%) |
Apr 10, 2019 | 194.20 | 194.95 | 192.77 | 194.20 | 289,318 | +0.23(+0.12%) |
Apr 09, 2019 | 194.43 | 195.73 | 193.53 | 193.98 | 317,189 | -1.50(-0.77%) |
Apr 08, 2019 | 194.62 | 195.69 | 193.06 | 195.47 | 358,908 | -0.06(-0.03%) |
Apr 05, 2019 | 195.31 | 196.67 | 194.65 | 195.53 | 232,091 | +0.98(+0.50%) |
Apr 04, 2019 | 197.22 | 197.22 | 193.99 | 194.55 | 295,537 | -1.94(-0.99%) |
Apr 03, 2019 | 195.95 | 197.17 | 195.46 | 196.50 | 430,164 | +1.23(+0.63%) |
Apr 02, 2019 | 194.41 | 195.51 | 193.93 | 195.26 | 419,364 | +1.05(+0.54%) |
Apr 01, 2019 | 193.48 | 194.57 | 192.66 | 194.21 | 556,426 | +2.72(+1.42%) |
Mar 29, 2019 | 191.44 | 191.88 | 189.53 | 191.49 | 410,566 | +1.40(+0.74%) |
Mar 28, 2019 | 189.03 | 190.35 | 188.11 | 190.09 | 316,785 | +1.48(+0.78%) |
Mar 27, 2019 | 189.09 | 190.70 | 187.69 | 188.61 | 409,631 | -0.29(-0.16%) |
Mar 26, 2019 | 188.07 | 189.12 | 187.37 | 188.91 | 477,188 | +2.24(+1.20%) |
Mar 25, 2019 | 183.92 | 187.01 | 181.83 | 186.67 | 1,236,561 | +2.34(+1.27%) |
Mar 22, 2019 | 192.25 | 193.30 | 183.58 | 184.33 | 1,635,511 | -12.86(-6.52%) |
Mar 21, 2019 | 193.28 | 197.50 | 193.28 | 197.19 | 883,166 | +2.78(+1.43%) |
Mar 20, 2019 | 196.32 | 196.97 | 193.88 | 194.41 | 492,647 | -1.26(-0.64%) |
Mar 19, 2019 | 196.96 | 197.38 | 195.18 | 195.67 | 444,002 | -0.97(-0.49%) |
Mar 18, 2019 | 195.17 | 196.97 | 194.84 | 196.64 | 485,415 | +1.89(+0.97%) |
Mar 15, 2019 | 194.15 | 196.31 | 193.80 | 194.75 | 1,183,994 | +0.63(+0.32%) |
Mar 14, 2019 | 194.34 | 194.73 | 193.03 | 194.13 | 721,711 | -0.60(-0.31%) |
Mar 13, 2019 | 193.95 | 195.31 | 193.38 | 194.72 | 573,077 | +1.35(+0.70%) |
Mar 12, 2019 | 193.77 | 194.15 | 191.83 | 193.37 | 512,977 | -0.22(-0.11%) |
Mar 11, 2019 | 191.16 | 193.89 | 189.47 | 193.59 | 777,060 | +2.84(+1.49%) |
Mar 08, 2019 | 190.54 | 191.10 | 189.21 | 190.75 | 500,173 | -1.15(-0.60%) |
Mar 07, 2019 | 192.50 | 192.81 | 189.66 | 191.89 | 606,615 | -0.65(-0.34%) |
Mar 06, 2019 | 194.42 | 195.02 | 192.49 | 192.54 | 460,250 | -2.04(-1.05%) |
Mar 05, 2019 | 196.05 | 196.19 | 194.52 | 194.58 | 562,239 | -1.16(-0.59%) |
Mar 04, 2019 | 198.13 | 198.63 | 194.70 | 195.74 | 404,108 | -1.67(-0.84%) |
Mar 01, 2019 | 197.11 | 198.45 | 195.67 | 197.41 | 413,944 | +1.66(+0.85%) |
Feb 28, 2019 | 194.34 | 196.44 | 193.62 | 195.75 | 465,538 | +1.53(+0.79%) |
Feb 27, 2019 | 192.17 | 194.61 | 190.63 | 194.21 | 346,102 | +1.69(+0.88%) |
Feb 26, 2019 | 192.99 | 194.23 | 192.43 | 192.53 | 319,035 | -1.19(-0.62%) |
Feb 25, 2019 | 194.53 | 195.11 | 193.65 | 193.72 | 335,385 | +0.06(+0.03%) |
Feb 22, 2019 | 192.81 | 194.23 | 192.33 | 193.66 | 308,822 | +1.34(+0.70%) |
Feb 21, 2019 | 192.60 | 192.87 | 190.46 | 192.32 | 311,842 | -0.07(-0.04%) |
Feb 20, 2019 | 192.13 | 192.92 | 190.47 | 192.39 | 278,155 | -0.41(-0.21%) |
Feb 19, 2019 | 192.29 | 193.15 | 192.18 | 192.80 | 382,297 | -0.28(-0.15%) |
Feb 15, 2019 | 192.68 | 193.18 | 190.70 | 193.09 | 552,734 | +2.25(+1.18%) |
Feb 14, 2019 | 189.50 | 191.72 | 189.50 | 190.83 | 477,317 | -0.33(-0.17%) |
Feb 13, 2019 | 190.14 | 192.22 | 190.05 | 191.16 | 569,586 | +1.11(+0.58%) |
Feb 12, 2019 | 188.67 | 190.36 | 187.62 | 190.05 | 649,083 | +2.82(+1.51%) |
Feb 11, 2019 | 185.16 | 187.38 | 184.55 | 187.23 | 707,400 | +3.20(+1.74%) |
Feb 08, 2019 | 180.81 | 184.05 | 180.62 | 184.03 | 352,411 | +2.35(+1.29%) |
Feb 07, 2019 | 180.50 | 182.00 | 179.93 | 181.68 | 431,522 | +0.19(+0.10%) |
Feb 06, 2019 | 181.44 | 181.80 | 180.69 | 181.49 | 415,556 | -0.24(-0.13%) |
Feb 05, 2019 | 180.47 | 181.96 | 180.02 | 181.72 | 367,918 | +1.36(+0.76%) |
Feb 04, 2019 | 178.68 | 180.42 | 177.11 | 180.36 | 374,171 | +1.66(+0.93%) |
Feb 01, 2019 | 177.69 | 179.05 | 176.39 | 178.70 | 596,746 | +1.04(+0.59%) |
Jan 31, 2019 | 176.91 | 178.04 | 176.16 | 177.66 | 747,617 | +0.84(+0.48%) |
Jan 30, 2019 | 174.47 | 177.58 | 173.05 | 176.82 | 458,517 | +3.34(+1.92%) |
Jan 29, 2019 | 174.08 | 174.36 | 172.74 | 173.48 | 360,348 | +0.10(+0.06%) |
Jan 28, 2019 | 173.65 | 173.94 | 171.65 | 173.38 | 404,896 | -1.89(-1.08%) |
Jan 25, 2019 | 174.81 | 175.59 | 174.34 | 175.26 | 447,296 | +2.33(+1.35%) |
Jan 24, 2019 | 172.78 | 173.06 | 170.96 | 172.93 | 295,843 | +0.36(+0.21%) |
Jan 23, 2019 | 173.97 | 174.19 | 171.07 | 172.57 | 488,022 | -0.59(-0.34%) |
Jan 22, 2019 | 174.42 | 174.95 | 171.79 | 173.16 | 416,632 | -2.04(-1.16%) |
Jan 18, 2019 | 173.06 | 175.60 | 172.06 | 175.20 | 673,371 | +3.79(+2.21%) |
Jan 17, 2019 | 168.45 | 171.73 | 167.96 | 171.41 | 435,997 | +2.50(+1.48%) |
Jan 16, 2019 | 168.54 | 169.26 | 167.13 | 168.91 | 512,734 | +0.69(+0.41%) |
Jan 15, 2019 | 168.05 | 168.76 | 166.84 | 168.21 | 464,341 | +0.83(+0.50%) |
Jan 14, 2019 | 167.38 | 168.12 | 166.26 | 167.38 | 419,222 | -1.07(-0.64%) |
Jan 11, 2019 | 167.67 | 168.58 | 166.20 | 168.45 | 465,133 | +0.29(+0.17%) |
Jan 10, 2019 | 166.68 | 168.28 | 166.30 | 168.16 | 592,156 | +1.17(+0.70%) |
Jan 09, 2019 | 166.25 | 167.91 | 165.01 | 166.99 | 642,038 | +1.45(+0.88%) |
Jan 08, 2019 | 165.36 | 166.28 | 162.15 | 165.54 | 820,586 | +1.77(+1.08%) |
Jan 07, 2019 | 163.43 | 165.02 | 161.74 | 163.77 | 777,199 | +0.27(+0.17%) |
Jan 04, 2019 | 158.42 | 163.69 | 156.99 | 163.50 | 918,867 | +7.34(+4.70%) |
Jan 03, 2019 | 159.12 | 161.07 | 155.86 | 156.15 | 969,452 | -2.54(-1.60%) |
Jan 02, 2019 | 156.82 | 158.78 | 155.94 | 158.69 | 627,514 | -0.47(-0.30%) |
Dec 31, 2018 | 159.13 | 159.67 | 157.06 | 159.17 | 595,585 | +1.02(+0.65%) |
Dec 28, 2018 | 158.93 | 160.15 | 156.36 | 158.14 | 686,986 | -0.32(-0.20%) |
Dec 27, 2018 | 153.32 | 158.50 | 152.53 | 158.47 | 722,763 | +3.05(+1.96%) |
Dec 26, 2018 | 148.70 | 155.47 | 147.85 | 155.41 | 1,070,304 | +7.59(+5.13%) |
Dec 24, 2018 | 151.73 | 151.96 | 147.79 | 147.82 | 593,263 | -3.74(-2.47%) |
Dec 21, 2018 | 152.56 | 157.42 | 150.60 | 151.57 | 2,412,422 | +0.88(+0.58%) |
Dec 20, 2018 | 154.82 | 155.57 | 147.79 | 150.69 | 1,466,151 | -5.71(-3.65%) |
Dec 19, 2018 | 157.96 | 162.05 | 156.16 | 156.40 | 1,329,998 | -1.45(-0.92%) |
Dec 18, 2018 | 158.55 | 159.11 | 156.20 | 157.85 | 1,037,782 | +0.36(+0.23%) |
Dec 17, 2018 | 160.95 | 161.88 | 156.63 | 157.49 | 1,106,774 | -3.34(-2.07%) |
Dec 14, 2018 | 161.53 | 162.67 | 160.41 | 160.82 | 629,781 | -1.99(-1.22%) |
Dec 13, 2018 | 164.68 | 164.98 | 161.72 | 162.81 | 452,656 | -1.25(-0.76%) |
Dec 12, 2018 | 164.02 | 166.83 | 163.53 | 164.06 | 565,563 | +2.59(+1.60%) |
Dec 11, 2018 | 164.78 | 165.50 | 160.97 | 161.48 | 591,582 | -1.05(-0.65%) |
Dec 10, 2018 | 162.40 | 163.32 | 160.21 | 162.53 | 687,015 | +0.13(+0.08%) |
Dec 07, 2018 | 167.50 | 169.16 | 161.47 | 162.40 | 902,296 | -6.09(-3.62%) |
Dec 06, 2018 | 167.88 | 168.95 | 164.47 | 168.49 | 917,610 | -1.57(-0.92%) |
Dec 04, 2018 | 180.01 | 180.01 | 170.06 | 170.06 | 727,832 | -9.36(-5.22%) |
Dec 03, 2018 | 179.94 | 181.21 | 177.78 | 179.42 | 580,164 | +1.89(+1.06%) |
Nov 30, 2018 | 178.86 | 179.85 | 177.09 | 177.54 | 841,608 | -0.62(-0.35%) |
Nov 29, 2018 | 177.93 | 178.93 | 176.01 | 178.16 | 453,004 | -0.19(-0.11%) |
Nov 28, 2018 | 173.15 | 178.42 | 173.15 | 178.35 | 726,800 | +4.63(+2.67%) |
Nov 27, 2018 | 171.68 | 173.88 | 171.32 | 173.72 | 481,095 | +1.03(+0.60%) |
Nov 26, 2018 | 172.30 | 173.64 | 170.63 | 172.69 | 726,011 | +2.09(+1.23%) |
Nov 23, 2018 | 170.29 | 171.53 | 169.43 | 170.59 | 300,167 | -0.61(-0.35%) |
Nov 21, 2018 | 171.20 | 171.20 | 171.20 | 0 | +2.74(+1.63%) | |
Nov 20, 2018 | 168.66 | 169.71 | 167.23 | 168.46 | 753,323 | -1.69(-0.99%) |
Nov 19, 2018 | 173.39 | 173.76 | 168.91 | 170.15 | 680,825 | -3.43(-1.98%) |
Nov 16, 2018 | 172.58 | 174.32 | 170.98 | 173.58 | 475,792 | +0.93(+0.54%) |
Nov 15, 2018 | 167.37 | 172.86 | 166.76 | 172.65 | 595,107 | +4.73(+2.82%) |
Nov 14, 2018 | 169.99 | 170.54 | 166.51 | 167.92 | 437,455 | -0.85(-0.51%) |
Nov 13, 2018 | 168.05 | 170.92 | 167.45 | 168.77 | 487,554 | +1.23(+0.74%) |
Nov 12, 2018 | 169.31 | 170.53 | 166.83 | 167.54 | 458,031 | -2.27(-1.33%) |
Nov 09, 2018 | 171.18 | 171.18 | 167.85 | 169.81 | 434,841 | -1.84(-1.07%) |
Nov 08, 2018 | 170.01 | 171.69 | 169.09 | 171.64 | 424,091 | +1.72(+1.01%) |
Nov 07, 2018 | 168.01 | 170.21 | 166.85 | 169.93 | 757,809 | +3.74(+2.25%) |
Nov 06, 2018 | 166.81 | 167.92 | 164.98 | 166.19 | 803,379 | -0.24(-0.15%) |
Nov 05, 2018 | 168.64 | 169.46 | 165.12 | 166.44 | 702,673 | -1.84(-1.09%) |
Nov 02, 2018 | 170.48 | 172.12 | 166.81 | 168.27 | 551,686 | -1.07(-0.63%) |
Nov 01, 2018 | 170.84 | 171.09 | 167.18 | 169.34 | 851,663 | -1.03(-0.60%) |
Oct 31, 2018 | 167.68 | 172.25 | 167.67 | 170.37 | 1,127,288 | +3.73(+2.24%) |
Oct 30, 2018 | 162.16 | 167.10 | 162.16 | 166.64 | 1,300,618 | +5.61(+3.48%) |
Oct 29, 2018 | 162.52 | 164.13 | 158.31 | 161.03 | 807,725 | +0.40(+0.25%) |
Oct 26, 2018 | 159.49 | 162.95 | 157.56 | 160.63 | 680,000 | -2.08(-1.28%) |
Oct 25, 2018 | 159.25 | 163.43 | 157.92 | 162.71 | 877,271 | +4.97(+3.15%) |
Oct 24, 2018 | 163.55 | 165.04 | 157.40 | 157.73 | 952,480 | -5.90(-3.61%) |
Oct 23, 2018 | 164.86 | 165.78 | 159.95 | 163.63 | 1,143,378 | -3.73(-2.23%) |
Oct 22, 2018 | 167.60 | 168.73 | 165.61 | 167.36 | 607,695 | +0.00(+0.00%) |
Oct 19, 2018 | 170.32 | 170.55 | 166.57 | 167.36 | 685,551 | -2.16(-1.27%) |
Oct 18, 2018 | 174.52 | 175.16 | 168.32 | 169.52 | 845,765 | -4.91(-2.81%) |
Oct 17, 2018 | 178.66 | 178.66 | 173.69 | 174.43 | 766,645 | -3.48(-1.95%) |
Oct 16, 2018 | 174.18 | 178.47 | 173.31 | 177.90 | 580,217 | +5.17(+2.99%) |
Oct 15, 2018 | 174.93 | 174.93 | 172.35 | 172.73 | 586,154 | -2.42(-1.38%) |
Oct 12, 2018 | 173.92 | 176.14 | 172.86 | 175.15 | 870,016 | +2.76(+1.60%) |
Oct 11, 2018 | 175.07 | 177.30 | 171.87 | 172.38 | 1,292,295 | -2.91(-1.66%) |
Oct 10, 2018 | 183.00 | 183.00 | 175.04 | 175.30 | 916,522 | -7.67(-4.19%) |
Oct 09, 2018 | 182.33 | 184.09 | 181.89 | 182.97 | 714,548 | +0.81(+0.44%) |
Oct 08, 2018 | 183.31 | 184.06 | 180.31 | 182.16 | 433,964 | -1.35(-0.74%) |
Oct 05, 2018 | 182.92 | 184.78 | 181.75 | 183.51 | 913,891 | +0.96(+0.52%) |
Oct 04, 2018 | 183.51 | 184.45 | 182.00 | 182.56 | 937,913 | -1.09(-0.59%) |
Oct 03, 2018 | 184.23 | 184.91 | 182.92 | 183.64 | 1,113,465 | +0.18(+0.10%) |
Oct 02, 2018 | 184.65 | 185.80 | 183.21 | 183.47 | 1,113,086 | -2.03(-1.10%) |
Oct 01, 2018 | 186.41 | 187.03 | 184.57 | 185.50 | 1,241,008 | +0.20(+0.11%) |
Sep 28, 2018 | 184.22 | 185.69 | 182.74 | 185.30 | 1,182,155 | +0.21(+0.11%) |
Sep 27, 2018 | 188.65 | 189.23 | 184.38 | 185.09 | 1,253,190 | -3.34(-1.77%) |
Sep 26, 2018 | 193.14 | 195.77 | 187.46 | 188.44 | 2,479,572 | -11.05(-5.54%) |
Sep 25, 2018 | 198.72 | 200.14 | 197.96 | 199.49 | 874,340 | +1.73(+0.88%) |
Sep 24, 2018 | 198.59 | 198.99 | 196.81 | 197.76 | 503,028 | -0.55(-0.28%) |
Sep 21, 2018 | 198.87 | 200.41 | 197.80 | 198.31 | 905,884 | +0.01(+0.00%) |
Sep 20, 2018 | 198.13 | 198.82 | 196.55 | 198.30 | 446,791 | +0.81(+0.41%) |
Sep 19, 2018 | 201.15 | 201.25 | 196.58 | 197.49 | 471,723 | -3.80(-1.89%) |
Sep 18, 2018 | 199.69 | 201.83 | 199.31 | 201.29 | 606,099 | +2.26(+1.13%) |
Sep 17, 2018 | 200.94 | 200.94 | 198.34 | 199.03 | 449,538 | -1.88(-0.94%) |
Sep 14, 2018 | 199.86 | 201.46 | 199.22 | 200.92 | 333,808 | +1.04(+0.52%) |
Sep 13, 2018 | 200.71 | 200.83 | 199.47 | 199.88 | 477,766 | +0.43(+0.22%) |
Sep 12, 2018 | 199.75 | 201.76 | 198.56 | 199.45 | 502,759 | -2.14(-1.06%) |
Sep 11, 2018 | 200.19 | 203.16 | 199.05 | 201.58 | 354,865 | +0.70(+0.35%) |
Sep 10, 2018 | 202.71 | 202.71 | 200.54 | 200.88 | 420,353 | -1.68(-0.83%) |
Sep 07, 2018 | 202.06 | 203.60 | 200.88 | 202.56 | 308,829 | -0.16(-0.08%) |
Sep 06, 2018 | 201.02 | 202.95 | 200.69 | 202.72 | 295,587 | +1.66(+0.82%) |
Sep 05, 2018 | 200.90 | 203.12 | 199.92 | 201.06 | 549,608 | -0.85(-0.42%) |
Sep 04, 2018 | 199.74 | 202.50 | 199.74 | 201.91 | 437,449 | +2.03(+1.02%) |
Aug 31, 2018 | 199.88 | 199.88 | 199.88 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.18 | 200.72 | 198.91 | 199.82 | 222,615 | -0.90(-0.45%) |
Aug 29, 2018 | 200.04 | 201.17 | 198.97 | 200.72 | 315,177 | +2.41(+1.21%) |
Aug 28, 2018 | 199.24 | 200.01 | 198.71 | 198.31 | 271,750 | -0.32(-0.16%) |
Aug 27, 2018 | 199.89 | 200.40 | 198.31 | 198.63 | 384,061 | -0.55(-0.28%) |
Aug 24, 2018 | 199.25 | 200.18 | 198.13 | 199.18 | 243,711 | +0.22(+0.11%) |
Aug 23, 2018 | 198.56 | 199.34 | 197.76 | 198.96 | 264,972 | -0.03(-0.01%) |
Aug 22, 2018 | 198.19 | 200.20 | 197.67 | 198.99 | 304,801 | +0.45(+0.23%) |
Aug 21, 2018 | 199.63 | 200.32 | 198.46 | 198.54 | 522,147 | -0.87(-0.44%) |
Aug 20, 2018 | 200.11 | 200.44 | 198.89 | 199.41 | 499,142 | +0.08(+0.04%) |
Aug 17, 2018 | 199.23 | 199.62 | 198.24 | 199.32 | 452,622 | +0.80(+0.40%) |
Aug 16, 2018 | 198.78 | 199.55 | 197.94 | 198.53 | 340,476 | +0.49(+0.25%) |
Aug 15, 2018 | 196.28 | 198.26 | 195.49 | 198.04 | 516,611 | +1.06(+0.54%) |
Aug 14, 2018 | 196.44 | 198.19 | 195.28 | 196.98 | 587,797 | +0.56(+0.29%) |
Aug 13, 2018 | 197.78 | 198.52 | 195.91 | 196.42 | 293,179 | -1.23(-0.62%) |
Aug 10, 2018 | 195.97 | 198.41 | 195.93 | 197.65 | 394,122 | -0.38(-0.19%) |
Aug 09, 2018 | 197.93 | 199.15 | 197.68 | 198.03 | 498,785 | +0.56(+0.28%) |
Aug 08, 2018 | 197.84 | 198.61 | 197.14 | 197.47 | 446,073 | -0.40(-0.20%) |
Aug 07, 2018 | 197.56 | 198.85 | 197.20 | 197.87 | 385,022 | +0.97(+0.50%) |
Aug 06, 2018 | 194.01 | 197.67 | 193.94 | 196.90 | 464,315 | +3.06(+1.58%) |
Aug 03, 2018 | 194.92 | 195.44 | 192.18 | 193.84 | 408,320 | -1.18(-0.61%) |
Aug 02, 2018 | 192.40 | 195.29 | 192.16 | 195.01 | 571,362 | +2.07(+1.07%) |
Aug 01, 2018 | 191.10 | 193.55 | 191.10 | 192.94 | 663,328 | +1.40(+0.73%) |
Jul 31, 2018 | 190.99 | 192.00 | 189.91 | 191.55 | 808,958 | +1.64(+0.86%) |
Jul 30, 2018 | 191.96 | 192.03 | 188.64 | 189.91 | 694,536 | -2.16(-1.12%) |
Jul 27, 2018 | 195.75 | 195.99 | 190.56 | 192.06 | 547,630 | -3.52(-1.80%) |
Jul 26, 2018 | 196.68 | 197.08 | 194.31 | 195.59 | 555,929 | -0.43(-0.22%) |
Jul 25, 2018 | 193.57 | 196.15 | 193.10 | 196.02 | 688,851 | +2.12(+1.09%) |
Jul 24, 2018 | 191.63 | 194.82 | 191.63 | 193.90 | 883,988 | +1.75(+0.91%) |
Jul 23, 2018 | 190.86 | 194.83 | 190.57 | 192.15 | 1,110,717 | +1.45(+0.76%) |
Jul 20, 2018 | 184.07 | 191.36 | 182.72 | 190.70 | 1,407,201 | +9.27(+5.11%) |
Jul 19, 2018 | 181.68 | 179.37 | 181.43 | 718,658 | +1.08(+0.60%) | |
Jul 18, 2018 | 181.63 | 182.66 | 180.02 | 180.35 | 576,004 | -1.62(-0.89%) |
Jul 17, 2018 | 181.41 | 182.28 | 180.43 | 181.98 | 533,326 | +1.65(+0.91%) |
Jul 16, 2018 | 183.40 | 183.62 | 180.02 | 180.33 | 546,629 | -3.01(-1.64%) |
Jul 13, 2018 | 183.33 | 341,611 | +0.61(+0.33%) | |||
Jul 12, 2018 | 182.26 | 182.84 | 180.89 | 182.72 | 380,542 | +1.41(+0.77%) |
Jul 11, 2018 | 179.92 | 182.02 | 179.81 | 181.32 | 509,669 | +0.25(+0.14%) |
Jul 10, 2018 | 180.86 | 182.03 | 180.22 | 181.07 | 448,735 | +0.36(+0.20%) |
Jul 09, 2018 | 179.77 | 180.79 | 179.39 | 180.71 | 615,297 | +1.54(+0.86%) |
Jul 06, 2018 | 177.36 | 179.76 | 176.77 | 179.18 | 295,026 | +1.75(+0.99%) |
Jul 05, 2018 | 175.95 | 177.62 | 175.37 | 177.42 | 431,628 | +2.17(+1.24%) |
Jul 03, 2018 | 175.25 | 175.25 | 175.25 | 0 | -1.47(-0.83%) | |
Jul 02, 2018 | 172.59 | 176.93 | 171.71 | 176.72 | 481,614 | +3.35(+1.93%) |
Jun 29, 2018 | 174.04 | 176.27 | 173.34 | 173.37 | 467,934 | -0.46(-0.26%) |
Jun 28, 2018 | 172.81 | 174.49 | 172.54 | 173.83 | 268,053 | +1.13(+0.66%) |
Jun 27, 2018 | 174.28 | 176.09 | 172.51 | 172.69 | 420,519 | -2.10(-1.20%) |
Jun 26, 2018 | 174.19 | 175.56 | 174.09 | 174.79 | 454,082 | +0.95(+0.54%) |
Jun 25, 2018 | 176.47 | 176.91 | 173.02 | 173.84 | 626,654 | -2.86(-1.62%) |
Jun 22, 2018 | 178.40 | 178.91 | 176.46 | 176.70 | 510,171 | -0.78(-0.44%) |
Jun 21, 2018 | 178.09 | 178.55 | 176.13 | 177.48 | 334,899 | -0.77(-0.43%) |
Jun 20, 2018 | 178.94 | 179.27 | 177.55 | 178.25 | 361,867 | -0.25(-0.14%) |
Jun 19, 2018 | 177.75 | 178.68 | 175.98 | 178.50 | 370,381 | -0.45(-0.25%) |
Jun 18, 2018 | 178.57 | 179.34 | 177.35 | 178.95 | 426,709 | +0.49(+0.27%) |
Jun 15, 2018 | 179.45 | 179.45 | 178.46 | 993,491 | -0.98(-0.55%) | |
Jun 14, 2018 | 180.89 | 180.89 | 178.74 | 179.45 | 519,876 | -0.69(-0.39%) |
Jun 13, 2018 | 180.00 | 181.82 | 180.00 | 180.14 | 379,369 | +0.00(+0.00%) |
Jun 12, 2018 | 179.15 | 180.58 | 179.07 | 180.14 | 318,326 | +1.67(+0.93%) |
Jun 11, 2018 | 179.16 | 179.77 | 177.96 | 178.47 | 351,004 | -0.90(-0.50%) |
Jun 08, 2018 | 177.22 | 179.47 | 176.75 | 179.37 | 309,218 | +2.26(+1.27%) |
Jun 07, 2018 | 178.74 | 179.11 | 175.94 | 177.11 | 438,677 | -1.74(-0.97%) |
Jun 06, 2018 | 177.94 | 179.24 | 177.53 | 178.86 | 456,231 | +1.03(+0.58%) |
Jun 05, 2018 | 175.50 | 177.89 | 175.46 | 177.83 | 455,787 | +2.83(+1.62%) |
Jun 04, 2018 | 173.29 | 175.34 | 173.27 | 175.00 | 416,076 | +2.11(+1.22%) |
Jun 01, 2018 | 171.31 | 173.00 | 170.68 | 172.89 | 490,559 | +2.16(+1.27%) |
May 31, 2018 | 171.64 | 172.40 | 170.17 | 170.72 | 1,238,879 | -0.84(-0.49%) |
May 30, 2018 | 169.78 | 171.63 | 169.16 | 171.57 | 347,925 | +2.37(+1.40%) |
May 29, 2018 | 168.42 | 170.12 | 167.76 | 169.20 | 380,058 | -0.21(-0.12%) |
May 25, 2018 | 169.40 | 169.40 | 169.40 | 0 | -0.76(-0.45%) | |
May 24, 2018 | 169.69 | 170.49 | 168.56 | 170.16 | 341,262 | +0.83(+0.49%) |
May 23, 2018 | 168.91 | 169.43 | 167.82 | 169.33 | 429,585 | -0.10(-0.06%) |
May 22, 2018 | 171.90 | 172.05 | 169.21 | 169.43 | 410,122 | -2.40(-1.40%) |
May 21, 2018 | 171.43 | 172.02 | 171.05 | 171.83 | 454,418 | +0.54(+0.32%) |
May 18, 2018 | 171.03 | 171.77 | 169.87 | 171.29 | 366,345 | +0.56(+0.33%) |
May 17, 2018 | 170.89 | 171.88 | 170.34 | 170.72 | 413,191 | +0.09(+0.05%) |
May 16, 2018 | 171.29 | 172.03 | 170.22 | 170.63 | 333,379 | -0.94(-0.55%) |
May 15, 2018 | 170.81 | 171.67 | 170.15 | 171.57 | 360,174 | -0.11(-0.07%) |
May 14, 2018 | 172.03 | 172.57 | 171.11 | 171.68 | 359,733 | -0.60(-0.35%) |
May 11, 2018 | 169.97 | 172.35 | 169.84 | 172.28 | 360,959 | +1.83(+1.07%) |
May 10, 2018 | 168.37 | 170.65 | 167.83 | 170.45 | 323,002 | +2.89(+1.72%) |
May 09, 2018 | 165.49 | 167.68 | 164.35 | 167.57 | 343,228 | +2.10(+1.27%) |
May 08, 2018 | 164.50 | 165.56 | 163.93 | 165.47 | 410,315 | +0.83(+0.51%) |
May 07, 2018 | 164.53 | 165.30 | 163.50 | 164.64 | 652,722 | +0.49(+0.30%) |
May 04, 2018 | 161.40 | 164.52 | 161.02 | 164.15 | 445,097 | +2.08(+1.28%) |
May 03, 2018 | 159.29 | 163.36 | 159.25 | 162.07 | 591,123 | +2.01(+1.26%) |
May 02, 2018 | 161.38 | 162.18 | 159.38 | 160.06 | 400,274 | -1.39(-0.86%) |