Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 200.02 | 202.20 | 199.15 | 201.51 | 1,462,873 | +2.77(+1.39%) |
Mar 28, 2019 | 197.05 | 199.00 | 196.68 | 198.75 | 748,102 | +2.37(+1.21%) |
Mar 27, 2019 | 196.97 | 197.79 | 195.48 | 196.38 | 1,144,898 | -0.91(-0.46%) |
Mar 26, 2019 | 197.30 | 197.94 | 195.85 | 197.28 | 851,591 | +1.07(+0.55%) |
Mar 25, 2019 | 197.19 | 197.25 | 195.11 | 196.21 | 794,982 | -0.46(-0.23%) |
Mar 22, 2019 | 198.42 | 199.84 | 196.41 | 196.67 | 922,171 | -4.10(-2.04%) |
Mar 21, 2019 | 196.51 | 201.51 | 195.74 | 200.77 | 1,332,782 | +3.34(+1.69%) |
Mar 20, 2019 | 197.98 | 199.15 | 195.95 | 197.43 | 1,603,646 | -1.51(-0.76%) |
Mar 19, 2019 | 198.51 | 199.75 | 197.47 | 198.94 | 2,142,980 | +2.05(+1.04%) |
Mar 18, 2019 | 194.71 | 197.86 | 194.71 | 196.89 | 1,858,176 | +2.43(+1.25%) |
Mar 15, 2019 | 193.00 | 194.54 | 191.79 | 194.46 | 2,139,508 | +1.51(+0.78%) |
Mar 14, 2019 | 191.22 | 193.00 | 190.44 | 192.95 | 1,487,866 | +1.82(+0.95%) |
Mar 13, 2019 | 188.42 | 191.55 | 188.17 | 191.13 | 1,165,560 | +2.11(+1.11%) |
Mar 12, 2019 | 189.31 | 189.90 | 188.72 | 189.03 | 1,097,467 | +0.25(+0.13%) |
Mar 11, 2019 | 188.68 | 190.12 | 188.19 | 188.78 | 894,444 | +0.87(+0.46%) |
Mar 08, 2019 | 186.67 | 188.16 | 186.62 | 187.91 | 694,188 | -0.14(-0.08%) |
Mar 07, 2019 | 188.12 | 188.47 | 186.59 | 188.05 | 1,152,463 | -0.80(-0.43%) |
Mar 06, 2019 | 189.52 | 190.17 | 187.69 | 188.85 | 929,990 | -0.61(-0.32%) |
Mar 05, 2019 | 191.79 | 192.30 | 189.40 | 189.47 | 980,459 | -1.85(-0.97%) |
Mar 04, 2019 | 194.27 | 194.76 | 189.87 | 191.31 | 1,064,818 | -1.87(-0.97%) |
Mar 01, 2019 | 193.46 | 194.76 | 192.73 | 193.18 | 1,147,646 | +1.41(+0.73%) |
Feb 28, 2019 | 193.24 | 194.27 | 191.62 | 191.77 | 1,389,574 | -1.29(-0.67%) |
Feb 27, 2019 | 192.49 | 193.61 | 191.65 | 193.06 | 1,102,202 | +0.23(+0.12%) |
Feb 26, 2019 | 192.85 | 193.93 | 192.39 | 192.83 | 1,101,292 | -0.44(-0.23%) |
Feb 25, 2019 | 194.26 | 195.50 | 192.89 | 193.28 | 1,219,070 | +0.60(+0.31%) |
Feb 22, 2019 | 190.07 | 192.79 | 189.83 | 192.67 | 1,034,800 | +3.56(+1.88%) |
Feb 21, 2019 | 188.51 | 189.48 | 188.01 | 189.11 | 1,152,558 | +0.12(+0.07%) |
Feb 20, 2019 | 189.10 | 189.41 | 188.13 | 188.99 | 1,327,447 | +0.35(+0.19%) |
Feb 19, 2019 | 188.86 | 189.26 | 188.35 | 188.63 | 1,062,070 | -0.64(-0.34%) |
Feb 15, 2019 | 188.45 | 189.91 | 187.64 | 189.27 | 1,159,592 | +2.34(+1.25%) |
Feb 14, 2019 | 187.01 | 187.77 | 185.92 | 186.94 | 1,082,355 | -1.25(-0.66%) |
Feb 13, 2019 | 187.06 | 188.78 | 186.42 | 188.19 | 1,478,281 | +1.84(+0.99%) |
Feb 12, 2019 | 186.81 | 187.36 | 185.80 | 186.34 | 1,191,011 | +1.07(+0.58%) |
Feb 11, 2019 | 184.89 | 186.55 | 184.04 | 185.28 | 1,592,546 | +0.52(+0.28%) |
Feb 08, 2019 | 181.11 | 184.88 | 180.58 | 184.76 | 1,933,387 | -1.34(-0.72%) |
Feb 07, 2019 | 182.29 | 188.04 | 178.77 | 186.10 | 2,510,131 | +1.96(+1.06%) |
Feb 06, 2019 | 185.84 | 186.19 | 184.05 | 184.15 | 1,803,531 | -1.86(-1.00%) |
Feb 05, 2019 | 185.72 | 186.66 | 185.06 | 186.01 | 1,372,908 | +0.47(+0.25%) |
Feb 04, 2019 | 185.24 | 186.00 | 183.35 | 185.54 | 1,571,668 | +0.55(+0.30%) |
Feb 01, 2019 | 183.34 | 186.26 | 182.44 | 184.99 | 1,202,028 | +2.08(+1.14%) |
Jan 31, 2019 | 180.04 | 183.10 | 178.97 | 182.91 | 1,701,567 | +2.52(+1.40%) |
Jan 30, 2019 | 178.46 | 180.76 | 177.12 | 180.39 | 1,273,654 | +2.54(+1.43%) |
Jan 29, 2019 | 179.17 | 179.55 | 177.29 | 177.85 | 1,279,115 | -1.73(-0.96%) |
Jan 28, 2019 | 179.49 | 179.76 | 176.64 | 179.58 | 1,848,049 | -1.10(-0.61%) |
Jan 25, 2019 | 181.23 | 181.87 | 179.92 | 180.68 | 1,121,976 | +0.71(+0.39%) |
Jan 24, 2019 | 178.95 | 180.91 | 178.68 | 179.97 | 1,765,305 | +0.93(+0.52%) |
Jan 23, 2019 | 178.99 | 180.11 | 178.24 | 179.04 | 2,639,672 | +0.30(+0.17%) |
Jan 22, 2019 | 179.36 | 179.87 | 177.76 | 178.75 | 4,203,134 | -1.29(-0.72%) |
Jan 18, 2019 | 178.00 | 180.20 | 177.14 | 180.04 | 1,492,161 | +3.17(+1.79%) |
Jan 17, 2019 | 175.36 | 177.52 | 174.99 | 176.87 | 1,198,456 | +0.30(+0.17%) |
Jan 16, 2019 | 174.08 | 177.27 | 173.70 | 176.56 | 2,094,024 | +3.23(+1.86%) |
Jan 15, 2019 | 168.37 | 173.48 | 168.09 | 173.34 | 1,524,510 | +4.39(+2.60%) |
Jan 14, 2019 | 166.38 | 169.48 | 166.07 | 168.95 | 1,463,681 | +0.99(+0.59%) |
Jan 11, 2019 | 168.84 | 169.61 | 167.18 | 167.95 | 1,067,491 | -1.12(-0.66%) |
Jan 10, 2019 | 165.51 | 169.21 | 165.01 | 169.07 | 1,433,121 | +3.33(+2.01%) |
Jan 09, 2019 | 167.15 | 168.24 | 165.38 | 165.74 | 1,289,168 | -1.50(-0.90%) |
Jan 08, 2019 | 166.79 | 167.26 | 165.16 | 167.24 | 1,494,848 | +1.52(+0.92%) |
Jan 07, 2019 | 164.07 | 167.32 | 164.07 | 165.72 | 1,893,551 | +1.32(+0.80%) |
Jan 04, 2019 | 159.41 | 165.03 | 159.04 | 164.40 | 2,039,738 | +7.53(+4.80%) |
Jan 03, 2019 | 161.57 | 161.67 | 156.51 | 156.87 | 1,561,146 | -5.23(-3.23%) |
Jan 02, 2019 | 161.55 | 163.46 | 159.38 | 162.10 | 1,397,355 | -0.09(-0.05%) |
Dec 31, 2018 | 161.41 | 162.93 | 160.73 | 162.19 | 989,954 | +1.57(+0.97%) |
Dec 28, 2018 | 161.78 | 162.82 | 158.83 | 160.62 | 1,189,559 | -0.80(-0.50%) |
Dec 27, 2018 | 155.57 | 161.45 | 154.58 | 161.43 | 1,640,770 | +4.03(+2.56%) |
Dec 26, 2018 | 152.21 | 157.44 | 149.53 | 157.40 | 2,087,627 | +5.65(+3.72%) |
Dec 24, 2018 | 153.47 | 153.58 | 151.25 | 151.75 | 2,131,105 | -2.48(-1.61%) |
Dec 21, 2018 | 158.01 | 160.85 | 154.23 | 154.23 | 4,116,673 | -3.78(-2.39%) |
Dec 20, 2018 | 158.71 | 159.62 | 156.99 | 158.01 | 3,109,608 | -1.38(-0.87%) |
Dec 19, 2018 | 160.08 | 162.90 | 157.40 | 159.39 | 2,647,931 | -0.94(-0.58%) |
Dec 18, 2018 | 159.81 | 161.95 | 158.59 | 160.33 | 1,997,199 | +1.62(+1.02%) |
Dec 17, 2018 | 158.80 | 159.75 | 157.61 | 158.71 | 2,540,325 | -0.31(-0.20%) |
Dec 14, 2018 | 160.07 | 161.80 | 158.69 | 159.02 | 1,899,648 | -2.79(-1.72%) |
Dec 13, 2018 | 162.03 | 162.81 | 161.34 | 161.81 | 1,849,457 | +0.37(+0.23%) |
Dec 12, 2018 | 161.74 | 163.35 | 160.83 | 161.44 | 2,206,838 | +2.24(+1.41%) |
Dec 11, 2018 | 163.02 | 163.36 | 158.65 | 159.19 | 1,936,858 | -2.21(-1.37%) |
Dec 10, 2018 | 161.40 | 162.47 | 158.48 | 161.41 | 2,364,644 | -0.02(-0.01%) |
Dec 07, 2018 | 167.28 | 167.61 | 160.52 | 161.43 | 2,858,798 | -4.15(-2.51%) |
Dec 06, 2018 | 166.54 | 167.63 | 163.06 | 165.58 | 3,838,571 | -3.94(-2.32%) |
Dec 04, 2018 | 176.16 | 176.28 | 169.29 | 169.52 | 2,533,039 | -7.23(-4.09%) |
Dec 03, 2018 | 177.27 | 177.80 | 174.94 | 176.75 | 1,516,734 | +2.23(+1.28%) |
Nov 30, 2018 | 172.05 | 174.80 | 171.50 | 174.52 | 2,489,765 | +2.40(+1.39%) |
Nov 29, 2018 | 174.54 | 174.93 | 172.03 | 172.12 | 1,103,575 | -2.71(-1.55%) |
Nov 28, 2018 | 169.19 | 174.88 | 168.62 | 174.83 | 2,282,228 | +5.87(+3.47%) |
Nov 27, 2018 | 168.15 | 169.05 | 166.85 | 168.97 | 1,015,112 | +0.13(+0.08%) |
Nov 26, 2018 | 168.70 | 169.34 | 166.72 | 168.83 | 1,427,897 | +2.52(+1.52%) |
Nov 23, 2018 | 167.50 | 167.98 | 166.31 | 166.31 | 586,320 | -2.75(-1.63%) |
Nov 21, 2018 | 169.06 | 169.06 | 169.06 | 0 | +2.04(+1.22%) | |
Nov 20, 2018 | 166.78 | 168.07 | 164.76 | 167.02 | 2,260,149 | -1.69(-1.00%) |
Nov 19, 2018 | 172.33 | 172.84 | 168.35 | 168.72 | 1,568,195 | -3.85(-2.23%) |
Nov 16, 2018 | 171.46 | 174.30 | 171.08 | 172.57 | 1,156,460 | +0.22(+0.13%) |
Nov 15, 2018 | 169.78 | 172.90 | 168.16 | 172.35 | 1,700,875 | +1.92(+1.13%) |
Nov 14, 2018 | 173.56 | 175.25 | 168.75 | 170.43 | 2,012,275 | -0.94(-0.55%) |
Nov 13, 2018 | 173.20 | 173.59 | 170.64 | 171.37 | 2,022,470 | -2.04(-1.17%) |
Nov 12, 2018 | 177.41 | 177.41 | 173.22 | 173.41 | 1,678,547 | -3.86(-2.18%) |
Nov 09, 2018 | 178.17 | 178.81 | 175.31 | 177.27 | 1,395,086 | -1.80(-1.00%) |
Nov 08, 2018 | 177.57 | 179.16 | 176.24 | 179.07 | 1,602,094 | +1.37(+0.77%) |
Nov 07, 2018 | 175.94 | 178.36 | 175.94 | 177.70 | 2,320,283 | +3.11(+1.78%) |
Nov 06, 2018 | 173.67 | 176.89 | 173.67 | 174.59 | 1,983,397 | +0.23(+0.13%) |
Nov 05, 2018 | 174.58 | 175.38 | 173.07 | 174.36 | 1,193,491 | +0.22(+0.13%) |
Nov 02, 2018 | 178.93 | 179.38 | 172.74 | 174.14 | 1,671,540 | +0.20(+0.11%) |
Nov 01, 2018 | 173.46 | 174.51 | 172.44 | 173.94 | 1,899,638 | +0.43(+0.25%) |
Oct 31, 2018 | 169.83 | 175.83 | 169.83 | 173.51 | 3,051,810 | +5.43(+3.23%) |
Oct 30, 2018 | 164.59 | 168.16 | 164.26 | 168.08 | 2,370,091 | +4.15(+2.53%) |
Oct 29, 2018 | 164.57 | 167.58 | 162.06 | 163.93 | 2,996,711 | +0.80(+0.49%) |
Oct 26, 2018 | 164.40 | 165.17 | 158.09 | 163.13 | 3,306,198 | -5.48(-3.25%) |
Oct 25, 2018 | 171.76 | 171.96 | 162.50 | 168.61 | 3,824,945 | -0.61(-0.36%) |
Oct 24, 2018 | 175.39 | 177.10 | 168.37 | 169.22 | 2,286,681 | -5.75(-3.29%) |
Oct 23, 2018 | 173.54 | 176.22 | 172.54 | 174.97 | 1,995,835 | -4.83(-2.69%) |
Oct 22, 2018 | 179.86 | 181.77 | 178.49 | 179.80 | 1,648,159 | +0.56(+0.31%) |
Oct 19, 2018 | 178.32 | 180.97 | 178.09 | 179.24 | 1,220,661 | +1.35(+0.76%) |
Oct 18, 2018 | 180.54 | 181.51 | 177.53 | 177.89 | 1,375,613 | -3.53(-1.95%) |
Oct 17, 2018 | 179.85 | 182.37 | 179.05 | 181.42 | 1,176,050 | +0.70(+0.39%) |
Oct 16, 2018 | 177.11 | 180.90 | 176.03 | 180.72 | 1,340,512 | +5.40(+3.08%) |
Oct 15, 2018 | 177.08 | 177.10 | 174.68 | 175.32 | 1,440,073 | -2.14(-1.21%) |
Oct 12, 2018 | 174.65 | 178.01 | 174.24 | 177.46 | 2,381,745 | +6.13(+3.58%) |
Oct 11, 2018 | 172.94 | 176.11 | 170.22 | 171.33 | 2,112,797 | -2.04(-1.17%) |
Oct 10, 2018 | 179.03 | 179.03 | 173.37 | 173.37 | 2,198,258 | -5.38(-3.01%) |
Oct 09, 2018 | 179.02 | 180.81 | 178.45 | 178.75 | 1,687,881 | -2.08(-1.15%) |
Oct 08, 2018 | 183.22 | 184.15 | 178.83 | 180.83 | 1,576,669 | -3.42(-1.85%) |
Oct 05, 2018 | 183.75 | 185.38 | 182.48 | 184.25 | 1,135,445 | +0.58(+0.32%) |
Oct 04, 2018 | 186.60 | 187.16 | 183.00 | 183.67 | 1,695,283 | -2.58(-1.38%) |
Oct 03, 2018 | 188.07 | 189.11 | 186.24 | 186.25 | 1,354,479 | -0.95(-0.51%) |
Oct 02, 2018 | 189.39 | 189.60 | 186.85 | 187.20 | 1,264,213 | -2.58(-1.36%) |
Oct 01, 2018 | 187.01 | 189.90 | 186.82 | 189.78 | 1,839,358 | +3.83(+2.06%) |
Sep 28, 2018 | 193.10 | 194.03 | 185.91 | 185.95 | 2,687,514 | -8.22(-4.23%) |
Sep 27, 2018 | 196.04 | 196.94 | 194.02 | 194.18 | 1,001,666 | -1.19(-0.61%) |
Sep 26, 2018 | 196.64 | 197.03 | 194.85 | 195.36 | 1,189,605 | -1.47(-0.74%) |
Sep 25, 2018 | 200.07 | 200.73 | 196.41 | 196.83 | 1,471,993 | -3.31(-1.65%) |
Sep 24, 2018 | 200.32 | 201.06 | 198.98 | 200.14 | 734,852 | -1.10(-0.55%) |
Sep 21, 2018 | 204.62 | 204.62 | 200.23 | 201.25 | 2,117,900 | -1.56(-0.77%) |
Sep 20, 2018 | 203.55 | 203.71 | 201.40 | 202.81 | 879,118 | +0.12(+0.06%) |
Sep 19, 2018 | 203.32 | 204.38 | 201.77 | 202.68 | 1,114,406 | -0.55(-0.27%) |
Sep 18, 2018 | 200.91 | 203.33 | 199.65 | 203.24 | 752,383 | +2.09(+1.04%) |
Sep 17, 2018 | 202.60 | 203.31 | 200.89 | 201.14 | 1,057,042 | -2.48(-1.22%) |
Sep 14, 2018 | 201.81 | 203.70 | 201.63 | 203.62 | 1,136,916 | +1.98(+0.98%) |
Sep 13, 2018 | 200.49 | 201.89 | 199.74 | 201.64 | 735,279 | +1.79(+0.90%) |
Sep 12, 2018 | 199.30 | 200.91 | 198.74 | 199.85 | 984,904 | +0.50(+0.25%) |
Sep 11, 2018 | 198.21 | 199.48 | 197.68 | 199.34 | 677,666 | +1.15(+0.58%) |
Sep 10, 2018 | 197.85 | 198.38 | 196.39 | 198.19 | 794,256 | +1.30(+0.66%) |
Sep 07, 2018 | 196.45 | 199.09 | 196.34 | 196.89 | 873,702 | -0.13(-0.07%) |
Sep 06, 2018 | 195.56 | 197.34 | 195.16 | 197.02 | 1,072,249 | +1.93(+0.99%) |
Sep 05, 2018 | 197.83 | 198.45 | 194.78 | 195.09 | 1,152,568 | -2.64(-1.33%) |
Sep 04, 2018 | 197.46 | 198.85 | 196.36 | 197.72 | 1,197,954 | +0.68(+0.34%) |
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.74 | 195.51 | 195.74 | 952,749 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,704 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,119 | -1.01(-0.52%) |
Aug 27, 2018 | 194.14 | 195.67 | 193.48 | 194.34 | 922,456 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.21 | 192.58 | 583,240 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.28 | 192.33 | 192.58 | 800,036 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.57 | 192.64 | 733,844 | -1.36(-0.70%) |
Aug 21, 2018 | 193.89 | 194.92 | 193.53 | 194.00 | 1,381,196 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,216 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,256 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,128 | +0.92(+0.48%) |
Aug 15, 2018 | 191.08 | 193.29 | 190.22 | 191.50 | 891,770 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.14 | 191.54 | 192.78 | 538,991 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,391 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,606 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.70 | 190.77 | 771,069 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,750 | -0.84(-0.43%) |
Aug 07, 2018 | 189.23 | 192.59 | 188.98 | 191.99 | 1,679,028 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,956 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,690 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,058 | -0.43(-0.23%) |
Aug 01, 2018 | 188.78 | 190.47 | 187.62 | 187.72 | 1,613,447 | -2.57(-1.35%) |
Jul 31, 2018 | 191.77 | 192.96 | 189.42 | 190.29 | 1,675,383 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.71 | 1,563,520 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.72 | 192.23 | 193.53 | 1,947,224 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,097 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,113 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.33 | 1,220,984 | +0.24(+0.12%) |
Jul 23, 2018 | 201.58 | 201.55 | 202.09 | 833,146 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.58 | 929,386 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.45 | 200.44 | 200.57 | 857,018 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.02 | 202.39 | 203.41 | 775,738 | +1.58(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,618 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,706 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,978 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.08 | 850,645 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.62 | 198.41 | 198.83 | 713,366 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.14 | 844,783 | +0.65(+0.33%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,666 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,321 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,831 | +1.98(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 192.31 | 193.97 | 191.81 | 193.97 | 2,059,226 | +0.41(+0.21%) |
Jun 29, 2018 | 194.76 | 197.07 | 193.35 | 193.56 | 1,064,606 | +0.19(+0.10%) |
Jun 28, 2018 | 191.20 | 194.03 | 191.14 | 193.37 | 613,583 | +1.76(+0.92%) |
Jun 27, 2018 | 194.13 | 194.77 | 191.49 | 191.61 | 935,039 | -1.26(-0.65%) |
Jun 26, 2018 | 193.65 | 195.67 | 192.64 | 192.87 | 880,911 | -0.75(-0.39%) |
Jun 25, 2018 | 195.44 | 195.44 | 191.64 | 193.62 | 1,325,583 | -2.28(-1.16%) |
Jun 22, 2018 | 197.30 | 197.55 | 195.63 | 195.90 | 1,283,042 | -0.30(-0.15%) |
Jun 21, 2018 | 195.97 | 196.95 | 194.83 | 196.20 | 965,291 | +0.34(+0.17%) |
Jun 20, 2018 | 197.57 | 198.22 | 195.71 | 195.86 | 713,107 | -0.88(-0.45%) |
Jun 19, 2018 | 195.67 | 196.82 | 194.74 | 196.74 | 875,331 | -0.34(-0.17%) |
Jun 18, 2018 | 196.80 | 197.47 | 195.17 | 197.09 | 937,988 | -1.03(-0.52%) |
Jun 15, 2018 | 198.23 | 196.79 | 198.11 | 1,878,413 | +1.32(+0.67%) | |
Jun 14, 2018 | 198.22 | 198.40 | 195.84 | 196.79 | 941,664 | -0.06(-0.03%) |
Jun 13, 2018 | 196.94 | 198.20 | 196.56 | 196.85 | 1,107,021 | -0.13(-0.07%) |
Jun 12, 2018 | 197.94 | 198.23 | 195.93 | 196.98 | 1,913,339 | +0.07(+0.03%) |
Jun 11, 2018 | 196.71 | 198.01 | 196.19 | 196.91 | 1,842,576 | +0.90(+0.46%) |
Jun 08, 2018 | 195.27 | 196.32 | 194.19 | 196.01 | 1,110,958 | +1.10(+0.57%) |
Jun 07, 2018 | 195.59 | 195.90 | 193.75 | 194.91 | 1,985,072 | -0.84(-0.43%) |
Jun 06, 2018 | 195.82 | 195.75 | 1,108,774 | +2.69(+1.39%) | ||
Jun 05, 2018 | 191.03 | 193.64 | 190.88 | 193.06 | 1,788,781 | +1.81(+0.95%) |
Jun 04, 2018 | 191.15 | 191.60 | 190.47 | 191.25 | 1,415,772 | +1.07(+0.56%) |
Jun 01, 2018 | 189.75 | 191.34 | 188.65 | 190.17 | 2,135,971 | +2.68(+1.43%) |
May 31, 2018 | 189.21 | 189.46 | 186.92 | 187.50 | 1,442,950 | -1.92(-1.01%) |
May 30, 2018 | 188.75 | 190.23 | 187.79 | 189.41 | 923,785 | +2.20(+1.18%) |
May 29, 2018 | 189.19 | 190.22 | 185.49 | 187.21 | 1,436,306 | -3.00(-1.58%) |
May 25, 2018 | 190.21 | 190.21 | 190.21 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 190.35 | 192.00 | 187.57 | 189.22 | 1,347,140 | -1.06(-0.56%) |
May 23, 2018 | 188.69 | 190.35 | 188.25 | 190.28 | 1,331,057 | +0.86(+0.45%) |
May 22, 2018 | 190.24 | 190.82 | 188.44 | 189.42 | 1,062,408 | -0.56(-0.29%) |
May 21, 2018 | 187.97 | 190.51 | 187.97 | 189.98 | 1,057,046 | +2.56(+1.36%) |
May 18, 2018 | 187.19 | 188.31 | 186.57 | 187.43 | 1,719,010 | +0.25(+0.13%) |
May 17, 2018 | 187.93 | 188.28 | 186.29 | 187.18 | 897,570 | -0.49(-0.26%) |
May 16, 2018 | 187.00 | 188.60 | 186.35 | 187.67 | 1,130,236 | -0.20(-0.11%) |
May 15, 2018 | 187.92 | 188.11 | 186.23 | 187.87 | 1,129,118 | -0.64(-0.34%) |
May 14, 2018 | 190.10 | 190.52 | 187.19 | 188.51 | 986,563 | -0.87(-0.46%) |
May 11, 2018 | 189.66 | 190.76 | 188.84 | 189.39 | 980,899 | -0.61(-0.32%) |
May 10, 2018 | 187.67 | 190.53 | 187.27 | 189.99 | 1,217,948 | +3.05(+1.63%) |
May 09, 2018 | 184.56 | 187.68 | 183.28 | 186.94 | 1,078,403 | +2.44(+1.32%) |
May 08, 2018 | 183.65 | 184.55 | 182.17 | 184.50 | 1,659,456 | +1.37(+0.75%) |
May 07, 2018 | 182.57 | 183.78 | 182.21 | 183.13 | 677,808 | +1.15(+0.63%) |
May 04, 2018 | 178.62 | 182.67 | 177.74 | 181.98 | 823,663 | +2.41(+1.34%) |
May 03, 2018 | 177.71 | 179.78 | 175.29 | 179.57 | 1,763,634 | +1.56(+0.88%) |
May 02, 2018 | 179.26 | 180.61 | 177.89 | 178.01 | 1,296,944 | -1.94(-1.08%) |
May 01, 2018 | 178.98 | 180.15 | 178.24 | 179.95 | 993,108 | +1.35(+0.76%) |
Apr 30, 2018 | 178.65 | 180.71 | 178.20 | 178.60 | 1,649,466 | +1.45(+0.82%) |
Apr 27, 2018 | 180.41 | 180.60 | 176.99 | 177.15 | 1,516,997 | -3.01(-1.67%) |
Apr 26, 2018 | 176.19 | 182.09 | 174.76 | 180.16 | 2,308,506 | +0.63(+0.35%) |
Apr 25, 2018 | 178.15 | 180.56 | 176.48 | 179.53 | 1,630,014 | +0.48(+0.27%) |
Apr 24, 2018 | 182.78 | 183.40 | 177.84 | 179.04 | 1,702,630 | -2.82(-1.55%) |
Apr 23, 2018 | 182.87 | 183.69 | 181.13 | 181.87 | 1,580,195 | -0.86(-0.47%) |
Apr 20, 2018 | 183.82 | 184.54 | 181.73 | 182.73 | 1,276,508 | -0.93(-0.51%) |
Apr 19, 2018 | 184.26 | 184.83 | 182.77 | 183.66 | 738,740 | -0.69(-0.38%) |
Apr 18, 2018 | 183.91 | 185.19 | 183.06 | 184.35 | 746,453 | +0.68(+0.37%) |
Apr 17, 2018 | 183.16 | 184.52 | 182.69 | 183.67 | 894,890 | +2.17(+1.20%) |
Apr 16, 2018 | 182.29 | 182.80 | 180.68 | 181.50 | 960,413 | +0.85(+0.47%) |
Apr 13, 2018 | 181.98 | 183.14 | 179.61 | 180.65 | 931,589 | -1.33(-0.73%) |
Apr 12, 2018 | 180.99 | 183.04 | 180.28 | 181.98 | 977,943 | +2.57(+1.44%) |
Apr 11, 2018 | 179.98 | 180.84 | 178.58 | 179.41 | 786,295 | -1.95(-1.08%) |
Apr 10, 2018 | 181.89 | 182.52 | 178.77 | 181.35 | 976,348 | +3.54(+1.99%) |
Apr 09, 2018 | 178.40 | 181.12 | 177.67 | 177.81 | 2,991,710 | +0.43(+0.24%) |
Apr 06, 2018 | 177.48 | 179.63 | 175.69 | 177.39 | 1,031,040 | -2.29(-1.28%) |
Apr 05, 2018 | 180.73 | 181.35 | 179.18 | 179.68 | 1,103,718 | +0.27(+0.15%) |
Apr 04, 2018 | 176.48 | 180.10 | 175.95 | 179.41 | 1,401,773 | +0.25(+0.14%) |
Apr 03, 2018 | 177.17 | 179.31 | 176.13 | 179.17 | 1,366,802 | +2.43(+1.38%) |