Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 178.45 | 180.40 | 177.78 | 180.36 | 3,856,905 | +1.36(+0.76%) |
Apr 29, 2019 | 180.01 | 180.45 | 177.38 | 178.99 | 4,275,102 | -1.28(-0.71%) |
Apr 26, 2019 | 182.29 | 182.52 | 180.04 | 180.28 | 4,021,077 | -2.56(-1.40%) |
Apr 25, 2019 | 182.40 | 183.92 | 181.56 | 182.84 | 3,718,199 | -0.20(-0.11%) |
Apr 24, 2019 | 182.54 | 184.42 | 181.99 | 183.03 | 3,106,979 | +0.59(+0.33%) |
Apr 23, 2019 | 181.63 | 183.57 | 180.12 | 182.44 | 4,181,784 | +1.12(+0.62%) |
Apr 22, 2019 | 180.72 | 182.62 | 180.62 | 181.31 | 2,929,905 | -0.78(-0.43%) |
Apr 18, 2019 | 182.41 | 183.97 | 181.60 | 182.09 | 3,571,680 | -0.79(-0.43%) |
Apr 17, 2019 | 181.81 | 183.14 | 181.79 | 182.88 | 3,422,411 | +1.84(+1.02%) |
Apr 16, 2019 | 181.73 | 182.39 | 180.88 | 181.04 | 3,694,959 | -0.34(-0.19%) |
Apr 15, 2019 | 180.76 | 181.63 | 180.09 | 181.38 | 3,443,468 | +0.89(+0.50%) |
Apr 12, 2019 | 178.97 | 180.85 | 178.97 | 180.49 | 3,498,833 | +2.10(+1.18%) |
Apr 11, 2019 | 176.99 | 178.41 | 176.22 | 178.39 | 2,784,474 | +1.81(+1.03%) |
Apr 10, 2019 | 178.20 | 178.50 | 175.33 | 176.58 | 4,051,796 | -1.30(-0.73%) |
Apr 09, 2019 | 179.08 | 179.48 | 177.49 | 177.88 | 4,203,290 | -2.35(-1.30%) |
Apr 08, 2019 | 178.29 | 180.44 | 178.18 | 180.22 | 3,434,456 | +1.32(+0.74%) |
Apr 05, 2019 | 177.84 | 179.85 | 177.62 | 178.91 | 4,083,082 | +1.43(+0.80%) |
Apr 04, 2019 | 176.20 | 177.52 | 175.33 | 177.48 | 3,544,937 | +1.63(+0.93%) |
Apr 03, 2019 | 172.64 | 176.01 | 171.87 | 175.85 | 5,173,032 | +3.81(+2.21%) |
Apr 02, 2019 | 173.10 | 173.10 | 171.78 | 172.04 | 3,069,532 | -1.18(-0.68%) |
Apr 01, 2019 | 170.88 | 173.45 | 170.75 | 173.22 | 6,077,276 | +3.32(+1.95%) |
Mar 29, 2019 | 168.98 | 170.03 | 168.35 | 169.90 | 5,279,026 | +1.62(+0.96%) |
Mar 28, 2019 | 168.15 | 169.47 | 167.48 | 168.28 | 3,756,263 | +0.72(+0.43%) |
Mar 27, 2019 | 167.92 | 169.65 | 166.80 | 167.56 | 4,734,029 | -0.08(-0.05%) |
Mar 26, 2019 | 168.84 | 170.17 | 167.11 | 167.64 | 4,679,372 | -0.30(-0.18%) |
Mar 25, 2019 | 167.12 | 169.74 | 166.91 | 167.94 | 4,343,337 | +0.82(+0.49%) |
Mar 22, 2019 | 167.62 | 170.04 | 167.05 | 167.12 | 5,843,397 | -1.08(-0.64%) |
Mar 21, 2019 | 164.24 | 168.23 | 164.24 | 168.20 | 5,371,357 | +3.43(+2.08%) |
Mar 20, 2019 | 163.18 | 165.68 | 162.41 | 164.78 | 5,389,712 | +1.75(+1.07%) |
Mar 19, 2019 | 163.08 | 164.53 | 162.46 | 163.03 | 5,011,112 | +0.63(+0.39%) |
Mar 18, 2019 | 161.61 | 162.46 | 161.44 | 162.40 | 4,850,199 | +1.05(+0.65%) |
Mar 15, 2019 | 161.41 | 161.58 | 158.99 | 161.35 | 9,102,455 | +0.55(+0.34%) |
Mar 14, 2019 | 160.51 | 160.91 | 159.82 | 160.80 | 4,961,459 | +0.42(+0.26%) |
Mar 13, 2019 | 162.24 | 162.72 | 160.33 | 160.38 | 5,114,111 | -1.33(-0.82%) |
Mar 12, 2019 | 161.21 | 161.95 | 160.24 | 161.71 | 4,296,532 | +1.37(+0.86%) |
Mar 11, 2019 | 159.95 | 161.01 | 159.25 | 160.34 | 4,398,121 | +1.06(+0.67%) |
Mar 08, 2019 | 159.50 | 159.87 | 157.77 | 159.28 | 4,399,991 | -1.12(-0.70%) |
Mar 07, 2019 | 162.05 | 162.26 | 159.58 | 160.40 | 4,689,952 | -1.71(-1.05%) |
Mar 06, 2019 | 162.18 | 162.56 | 161.57 | 162.11 | 5,072,575 | +0.40(+0.24%) |
Mar 05, 2019 | 161.92 | 162.70 | 161.05 | 161.71 | 3,985,730 | +0.17(+0.10%) |
Mar 04, 2019 | 163.65 | 163.68 | 160.04 | 161.54 | 5,742,081 | -1.19(-0.73%) |
Mar 01, 2019 | 163.31 | 163.96 | 160.71 | 162.74 | 6,236,905 | +0.03(+0.02%) |
Feb 28, 2019 | 161.36 | 162.76 | 160.93 | 162.71 | 8,602,087 | +1.29(+0.80%) |
Feb 27, 2019 | 165.14 | 165.67 | 161.02 | 161.42 | 9,973,255 | -4.07(-2.46%) |
Feb 26, 2019 | 163.11 | 165.64 | 160.66 | 165.49 | 15,387,680 | -1.48(-0.88%) |
Feb 25, 2019 | 169.40 | 169.99 | 166.95 | 166.97 | 7,038,497 | -2.12(-1.25%) |
Feb 22, 2019 | 168.47 | 169.22 | 168.41 | 169.09 | 3,779,418 | +0.50(+0.30%) |
Feb 21, 2019 | 168.61 | 169.07 | 167.52 | 168.58 | 3,519,557 | -0.03(-0.02%) |
Feb 20, 2019 | 169.09 | 169.09 | 167.96 | 168.61 | 4,517,083 | -0.42(-0.25%) |
Feb 19, 2019 | 168.49 | 169.79 | 168.11 | 169.03 | 4,356,020 | -0.05(-0.03%) |
Feb 15, 2019 | 166.87 | 169.29 | 166.15 | 169.09 | 5,686,650 | +4.11(+2.49%) |
Feb 14, 2019 | 164.79 | 166.04 | 163.47 | 164.97 | 2,959,097 | -0.61(-0.37%) |
Feb 13, 2019 | 163.73 | 165.82 | 163.40 | 165.59 | 4,718,484 | +2.54(+1.56%) |
Feb 12, 2019 | 161.57 | 163.82 | 161.29 | 163.05 | 4,264,967 | +2.28(+1.42%) |
Feb 11, 2019 | 162.59 | 162.96 | 160.61 | 160.76 | 4,156,725 | -1.42(-0.88%) |
Feb 08, 2019 | 160.88 | 162.22 | 160.59 | 162.19 | 3,177,278 | +0.41(+0.26%) |
Feb 07, 2019 | 161.48 | 162.52 | 160.35 | 161.77 | 3,178,383 | -0.57(-0.35%) |
Feb 06, 2019 | 164.07 | 164.07 | 161.76 | 162.34 | 3,495,283 | -1.47(-0.90%) |
Feb 05, 2019 | 164.25 | 164.34 | 162.32 | 163.81 | 4,546,022 | -0.03(-0.02%) |
Feb 04, 2019 | 161.97 | 163.85 | 161.57 | 163.85 | 3,456,055 | +1.81(+1.12%) |
Feb 01, 2019 | 161.74 | 162.72 | 160.68 | 162.04 | 5,135,144 | +0.74(+0.46%) |
Jan 31, 2019 | 159.51 | 162.30 | 159.13 | 161.30 | 5,842,810 | +1.19(+0.74%) |
Jan 30, 2019 | 158.61 | 161.89 | 158.00 | 160.11 | 5,914,052 | +2.19(+1.39%) |
Jan 29, 2019 | 157.28 | 158.33 | 156.52 | 157.92 | 4,193,416 | -0.12(-0.08%) |
Jan 28, 2019 | 157.29 | 158.19 | 155.92 | 158.05 | 4,655,290 | -0.50(-0.32%) |
Jan 25, 2019 | 158.00 | 158.96 | 156.97 | 158.55 | 5,123,083 | +2.73(+1.75%) |
Jan 24, 2019 | 155.56 | 156.03 | 154.06 | 155.81 | 4,392,227 | +0.35(+0.23%) |
Jan 23, 2019 | 155.20 | 156.49 | 153.39 | 155.46 | 5,587,206 | -0.19(-0.12%) |
Jan 22, 2019 | 155.99 | 156.97 | 154.12 | 155.66 | 7,137,288 | -2.17(-1.38%) |
Jan 18, 2019 | 155.54 | 158.23 | 154.84 | 157.83 | 7,249,575 | +4.14(+2.69%) |
Jan 17, 2019 | 152.93 | 154.21 | 151.16 | 153.69 | 7,350,125 | -1.91(-1.23%) |
Jan 16, 2019 | 155.64 | 156.38 | 154.56 | 155.59 | 4,610,449 | +0.50(+0.32%) |
Jan 15, 2019 | 154.75 | 156.28 | 153.98 | 155.09 | 5,689,543 | -2.06(-1.31%) |
Jan 14, 2019 | 156.08 | 157.52 | 155.47 | 157.15 | 4,361,518 | -0.53(-0.33%) |
Jan 11, 2019 | 156.38 | 158.42 | 155.66 | 157.68 | 3,737,774 | +0.31(+0.20%) |
Jan 10, 2019 | 156.46 | 157.53 | 154.98 | 157.37 | 4,056,700 | -0.59(-0.37%) |
Jan 09, 2019 | 156.32 | 159.31 | 155.65 | 157.96 | 5,593,266 | +1.62(+1.03%) |
Jan 08, 2019 | 156.94 | 157.84 | 154.34 | 156.34 | 5,349,071 | +0.75(+0.48%) |
Jan 07, 2019 | 152.77 | 156.60 | 152.77 | 155.59 | 5,590,437 | +3.00(+1.97%) |
Jan 04, 2019 | 149.56 | 153.57 | 148.99 | 152.59 | 5,419,033 | +4.40(+2.97%) |
Jan 03, 2019 | 151.02 | 151.02 | 147.83 | 148.19 | 5,486,739 | -3.34(-2.20%) |
Jan 02, 2019 | 149.15 | 152.20 | 148.57 | 151.53 | 4,825,000 | +0.52(+0.34%) |
Dec 31, 2018 | 150.70 | 152.25 | 149.98 | 151.01 | 4,785,716 | +1.41(+0.94%) |
Dec 28, 2018 | 150.48 | 152.15 | 148.18 | 149.60 | 5,179,292 | -0.09(-0.06%) |
Dec 27, 2018 | 146.28 | 149.81 | 143.57 | 149.69 | 5,767,477 | +1.79(+1.21%) |
Dec 26, 2018 | 140.14 | 147.90 | 140.13 | 147.90 | 6,987,085 | +8.91(+6.41%) |
Dec 24, 2018 | 140.76 | 141.85 | 138.94 | 138.98 | 5,174,058 | -2.06(-1.46%) |
Dec 21, 2018 | 143.09 | 147.61 | 140.77 | 141.04 | 14,830,600 | -3.24(-2.24%) |
Dec 20, 2018 | 146.14 | 147.04 | 142.58 | 144.28 | 8,725,096 | -2.99(-2.03%) |
Dec 19, 2018 | 150.22 | 153.76 | 146.57 | 147.26 | 7,955,371 | -2.18(-1.46%) |
Dec 18, 2018 | 148.44 | 151.12 | 148.09 | 149.44 | 5,076,419 | +1.82(+1.23%) |
Dec 17, 2018 | 150.73 | 151.16 | 146.71 | 147.62 | 6,407,877 | -3.80(-2.51%) |
Dec 14, 2018 | 152.03 | 153.92 | 151.12 | 151.42 | 4,852,962 | -1.39(-0.91%) |
Dec 13, 2018 | 153.19 | 153.72 | 151.23 | 152.81 | 6,260,119 | -0.30(-0.20%) |
Dec 12, 2018 | 152.70 | 155.44 | 151.88 | 153.11 | 6,727,518 | +1.76(+1.16%) |
Dec 11, 2018 | 153.19 | 154.33 | 150.50 | 151.35 | 5,407,857 | +0.46(+0.30%) |
Dec 10, 2018 | 152.39 | 152.91 | 147.41 | 150.89 | 6,112,797 | -0.97(-0.64%) |
Dec 07, 2018 | 154.11 | 156.75 | 151.38 | 151.86 | 7,084,134 | -2.79(-1.80%) |
Dec 06, 2018 | 152.48 | 154.72 | 149.81 | 154.65 | 8,546,868 | +0.58(+0.38%) |
Dec 04, 2018 | 159.13 | 160.16 | 153.41 | 154.06 | 8,032,516 | -5.66(-3.54%) |
Dec 03, 2018 | 161.09 | 161.27 | 157.62 | 159.72 | 8,318,825 | +1.25(+0.79%) |
Nov 30, 2018 | 154.46 | 158.52 | 153.90 | 158.48 | 10,174,824 | +4.10(+2.65%) |
Nov 29, 2018 | 155.38 | 155.80 | 153.73 | 154.38 | 4,924,050 | -1.56(-1.00%) |
Nov 28, 2018 | 151.97 | 156.13 | 149.95 | 155.94 | 8,111,294 | +4.61(+3.04%) |
Nov 27, 2018 | 147.74 | 151.47 | 147.49 | 151.33 | 8,106,757 | +2.97(+2.00%) |
Nov 26, 2018 | 148.69 | 150.61 | 147.53 | 148.36 | 7,027,717 | +0.85(+0.57%) |
Nov 23, 2018 | 147.99 | 148.81 | 147.18 | 147.51 | 3,102,996 | -0.39(-0.27%) |
Nov 21, 2018 | 147.91 | 147.91 | 147.91 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.86 | 150.27 | 145.90 | 147.69 | 9,912,531 | -3.97(-2.62%) |
Nov 19, 2018 | 154.38 | 156.28 | 150.53 | 151.66 | 6,953,286 | -3.00(-1.94%) |
Nov 16, 2018 | 152.00 | 155.16 | 151.59 | 154.65 | 7,823,364 | -0.30(-0.19%) |
Nov 15, 2018 | 156.39 | 156.97 | 151.67 | 154.95 | 9,911,945 | -2.22(-1.41%) |
Nov 14, 2018 | 159.53 | 159.79 | 156.51 | 157.17 | 8,638,458 | +0.79(+0.50%) |
Nov 13, 2018 | 154.90 | 158.67 | 151.01 | 156.38 | 16,330,570 | -0.38(-0.24%) |
Nov 12, 2018 | 161.82 | 163.33 | 156.40 | 156.76 | 8,682,236 | -5.73(-3.53%) |
Nov 09, 2018 | 164.52 | 164.66 | 161.59 | 162.49 | 5,449,731 | -1.76(-1.07%) |
Nov 08, 2018 | 163.48 | 164.85 | 162.25 | 164.24 | 4,622,480 | +0.67(+0.41%) |
Nov 07, 2018 | 160.57 | 163.97 | 159.06 | 163.57 | 5,349,305 | +4.56(+2.87%) |
Nov 06, 2018 | 158.94 | 159.57 | 157.30 | 159.01 | 3,821,762 | -0.16(-0.10%) |
Nov 05, 2018 | 158.15 | 159.36 | 156.64 | 159.17 | 4,400,504 | +1.97(+1.26%) |
Nov 02, 2018 | 159.41 | 159.88 | 154.97 | 157.19 | 5,414,705 | -0.46(-0.29%) |
Nov 01, 2018 | 154.49 | 158.01 | 153.67 | 157.66 | 5,980,464 | +4.00(+2.60%) |
Oct 31, 2018 | 155.49 | 156.25 | 153.40 | 153.66 | 7,255,753 | -0.31(-0.20%) |
Oct 30, 2018 | 151.28 | 154.14 | 150.82 | 153.97 | 6,475,321 | +2.66(+1.76%) |
Oct 29, 2018 | 151.79 | 153.75 | 149.35 | 151.31 | 6,769,559 | +0.85(+0.56%) |
Oct 26, 2018 | 154.53 | 154.93 | 149.31 | 150.47 | 10,842,344 | -5.98(-3.82%) |
Oct 25, 2018 | 155.09 | 157.69 | 154.49 | 156.44 | 5,975,955 | +1.84(+1.19%) |
Oct 24, 2018 | 156.01 | 159.33 | 154.03 | 154.61 | 7,765,213 | -1.36(-0.87%) |
Oct 23, 2018 | 153.56 | 156.81 | 153.27 | 155.97 | 8,017,661 | -0.19(-0.12%) |
Oct 22, 2018 | 157.97 | 158.48 | 155.12 | 156.16 | 5,570,394 | -0.96(-0.61%) |
Oct 19, 2018 | 157.55 | 158.12 | 156.01 | 157.12 | 8,017,266 | -0.52(-0.33%) |
Oct 18, 2018 | 160.98 | 161.97 | 156.84 | 157.64 | 10,601,200 | -4.13(-2.55%) |
Oct 17, 2018 | 165.68 | 166.58 | 160.73 | 161.77 | 10,282,071 | -7.35(-4.34%) |
Oct 16, 2018 | 167.59 | 169.56 | 166.52 | 169.12 | 4,644,226 | +2.10(+1.26%) |
Oct 15, 2018 | 168.05 | 168.87 | 166.60 | 167.01 | 4,169,637 | -1.13(-0.67%) |
Oct 12, 2018 | 168.39 | 169.13 | 166.13 | 168.15 | 6,238,500 | +2.38(+1.44%) |
Oct 11, 2018 | 169.23 | 171.82 | 164.66 | 165.76 | 6,673,926 | -3.46(-2.04%) |
Oct 10, 2018 | 173.95 | 174.06 | 168.92 | 169.22 | 7,047,326 | -1.79(-1.05%) |
Oct 09, 2018 | 172.94 | 174.01 | 170.87 | 171.01 | 5,112,471 | -2.32(-1.34%) |
Oct 08, 2018 | 171.44 | 173.56 | 170.41 | 173.34 | 4,270,701 | +1.77(+1.03%) |
Oct 05, 2018 | 173.91 | 174.47 | 169.98 | 171.56 | 5,742,071 | -2.16(-1.24%) |
Oct 04, 2018 | 177.92 | 178.01 | 173.22 | 173.72 | 6,862,722 | -4.27(-2.40%) |
Oct 03, 2018 | 180.11 | 180.37 | 177.92 | 178.00 | 4,764,244 | -0.88(-0.49%) |
Oct 02, 2018 | 181.27 | 181.75 | 178.81 | 178.88 | 5,068,109 | -2.49(-1.37%) |
Oct 01, 2018 | 182.17 | 183.28 | 181.17 | 181.37 | 4,201,505 | +0.39(+0.22%) |
Sep 28, 2018 | 180.35 | 182.46 | 180.28 | 180.97 | 4,539,859 | +0.27(+0.15%) |
Sep 27, 2018 | 181.28 | 181.57 | 179.68 | 180.70 | 3,683,418 | -0.59(-0.33%) |
Sep 26, 2018 | 182.22 | 182.71 | 181.04 | 181.30 | 3,394,815 | +0.05(+0.03%) |
Sep 25, 2018 | 182.45 | 182.85 | 180.67 | 181.25 | 5,085,822 | -0.46(-0.25%) |
Sep 24, 2018 | 184.79 | 185.07 | 181.68 | 181.71 | 5,292,189 | -3.84(-2.07%) |
Sep 21, 2018 | 184.60 | 185.79 | 183.91 | 185.55 | 11,159,294 | +1.16(+0.63%) |
Sep 20, 2018 | 184.91 | 185.74 | 184.35 | 184.39 | 4,601,985 | -0.54(-0.29%) |
Sep 19, 2018 | 185.21 | 185.80 | 184.04 | 184.93 | 2,952,103 | +0.58(+0.31%) |
Sep 18, 2018 | 182.27 | 184.98 | 181.86 | 184.35 | 4,965,964 | +2.29(+1.26%) |
Sep 17, 2018 | 182.66 | 183.50 | 181.94 | 182.07 | 3,519,351 | -0.59(-0.32%) |
Sep 14, 2018 | 183.63 | 183.93 | 181.32 | 182.65 | 4,146,218 | -0.33(-0.18%) |
Sep 13, 2018 | 184.72 | 184.72 | 182.33 | 182.98 | 5,358,014 | -2.21(-1.19%) |
Sep 12, 2018 | 186.99 | 188.21 | 184.26 | 185.19 | 6,488,856 | -1.63(-0.87%) |
Sep 11, 2018 | 186.09 | 187.53 | 184.78 | 186.83 | 6,826,919 | +2.76(+1.50%) |
Sep 10, 2018 | 181.83 | 184.88 | 181.83 | 184.07 | 6,394,135 | +3.90(+2.16%) |
Sep 07, 2018 | 179.49 | 181.04 | 179.47 | 180.17 | 4,203,793 | +0.30(+0.17%) |
Sep 06, 2018 | 178.74 | 180.92 | 178.05 | 179.87 | 3,995,390 | +1.52(+0.85%) |
Sep 05, 2018 | 178.95 | 180.56 | 177.48 | 178.35 | 4,197,520 | -0.81(-0.45%) |
Sep 04, 2018 | 175.33 | 179.90 | 175.16 | 179.17 | 5,279,571 | +3.76(+2.15%) |
Aug 31, 2018 | 175.40 | 175.40 | 175.40 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.60 | 175.99 | 173.94 | 174.08 | 3,234,207 | -2.12(-1.20%) |
Aug 29, 2018 | 175.70 | 176.47 | 175.35 | 176.20 | 2,848,078 | +0.65(+0.37%) |
Aug 28, 2018 | 175.84 | 175.94 | 174.38 | 175.55 | 4,045,507 | -0.01(-0.01%) |
Aug 27, 2018 | 176.30 | 176.40 | 174.87 | 175.56 | 2,900,822 | +0.59(+0.34%) |
Aug 24, 2018 | 174.14 | 176.01 | 173.84 | 174.97 | 3,513,985 | +0.99(+0.57%) |
Aug 23, 2018 | 173.31 | 175.06 | 173.09 | 173.98 | 4,135,870 | +1.03(+0.60%) |
Aug 22, 2018 | 174.53 | 176.92 | 172.66 | 172.94 | 5,760,432 | -1.09(-0.63%) |
Aug 21, 2018 | 172.82 | 174.48 | 172.46 | 174.04 | 4,743,534 | +2.00(+1.16%) |
Aug 20, 2018 | 170.22 | 172.48 | 169.84 | 172.04 | 3,401,631 | +2.06(+1.21%) |
Aug 17, 2018 | 170.01 | 170.34 | 169.33 | 169.98 | 4,470,629 | +0.15(+0.09%) |
Aug 16, 2018 | 168.64 | 170.44 | 168.38 | 169.83 | 6,546,437 | +1.22(+0.72%) |
Aug 15, 2018 | 166.67 | 168.78 | 166.09 | 168.61 | 6,959,457 | +0.77(+0.46%) |
Aug 14, 2018 | 169.64 | 170.34 | 166.25 | 167.84 | 13,215,039 | -0.90(-0.54%) |
Aug 13, 2018 | 170.62 | 171.74 | 168.62 | 168.74 | 6,082,579 | -1.88(-1.10%) |
Aug 10, 2018 | 171.53 | 172.04 | 170.05 | 170.62 | 3,305,398 | -1.55(-0.90%) |
Aug 09, 2018 | 172.97 | 173.61 | 172.13 | 172.17 | 2,837,014 | +0.05(+0.03%) |
Aug 08, 2018 | 171.61 | 172.89 | 171.49 | 172.12 | 2,504,285 | +0.84(+0.49%) |
Aug 07, 2018 | 170.66 | 171.40 | 170.05 | 171.27 | 3,511,700 | +1.18(+0.69%) |
Aug 06, 2018 | 170.03 | 170.41 | 169.59 | 170.09 | 2,892,659 | +0.04(+0.03%) |
Aug 03, 2018 | 170.39 | 170.71 | 169.71 | 170.05 | 2,656,859 | -0.02(-0.01%) |
Aug 02, 2018 | 169.58 | 170.22 | 168.23 | 170.06 | 4,076,824 | -0.56(-0.33%) |
Aug 01, 2018 | 171.11 | 171.87 | 170.01 | 170.62 | 3,551,601 | -1.06(-0.62%) |
Jul 31, 2018 | 171.83 | 172.12 | 171.12 | 171.68 | 3,216,649 | +0.21(+0.12%) |
Jul 30, 2018 | 170.82 | 171.72 | 170.71 | 171.47 | 2,682,081 | +0.12(+0.07%) |
Jul 27, 2018 | 174.02 | 174.26 | 170.95 | 171.35 | 4,454,177 | -1.96(-1.13%) |
Jul 26, 2018 | 175.17 | 175.68 | 172.89 | 173.31 | 4,924,185 | -1.39(-0.80%) |
Jul 25, 2018 | 175.05 | 175.83 | 173.03 | 174.71 | 5,042,916 | -0.86(-0.49%) |
Jul 24, 2018 | 176.91 | 177.53 | 175.01 | 175.57 | 5,819,441 | -0.21(-0.12%) |
Jul 23, 2018 | 176.78 | 175.49 | 175.78 | 2,605,020 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.65 | 177.10 | 175.42 | 175.97 | 4,105,478 | -0.16(-0.09%) |
Jul 19, 2018 | 174.61 | 176.64 | 174.31 | 176.12 | 4,246,619 | +1.44(+0.83%) |
Jul 18, 2018 | 174.72 | 175.51 | 174.00 | 174.68 | 4,357,932 | -0.11(-0.06%) |
Jul 17, 2018 | 172.65 | 175.08 | 172.65 | 174.79 | 5,364,625 | +1.93(+1.12%) |
Jul 16, 2018 | 173.09 | 173.16 | 172.00 | 172.86 | 2,911,307 | +0.16(+0.10%) |
Jul 13, 2018 | 172.50 | 173.78 | 172.50 | 172.70 | 2,659,533 | +0.64(+0.37%) |
Jul 12, 2018 | 172.27 | 172.52 | 171.23 | 172.06 | 3,116,939 | +0.87(+0.51%) |
Jul 11, 2018 | 171.42 | 171.89 | 170.32 | 171.19 | 3,805,900 | -0.57(-0.33%) |
Jul 10, 2018 | 170.85 | 171.89 | 170.69 | 171.76 | 3,268,554 | +1.33(+0.78%) |
Jul 09, 2018 | 170.10 | 170.98 | 169.59 | 170.43 | 2,959,353 | +1.39(+0.82%) |
Jul 06, 2018 | 169.13 | 169.79 | 167.71 | 169.04 | 2,936,740 | +0.06(+0.04%) |
Jul 05, 2018 | 169.05 | 169.26 | 167.87 | 168.98 | 2,703,622 | +0.69(+0.41%) |
Jul 03, 2018 | 168.29 | 168.29 | 168.29 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.47 | 168.78 | 166.99 | 168.64 | 4,398,120 | -0.94(-0.55%) |
Jun 29, 2018 | 170.24 | 172.82 | 169.48 | 169.58 | 4,724,691 | -0.09(-0.06%) |
Jun 28, 2018 | 169.49 | 170.37 | 168.20 | 169.67 | 3,444,632 | +0.16(+0.10%) |
Jun 27, 2018 | 170.93 | 172.09 | 169.50 | 169.51 | 4,339,267 | -1.16(-0.68%) |
Jun 26, 2018 | 170.86 | 171.52 | 170.01 | 170.67 | 3,758,397 | -0.02(-0.01%) |
Jun 25, 2018 | 171.59 | 171.96 | 169.54 | 170.69 | 5,898,536 | -0.90(-0.52%) |
Jun 22, 2018 | 174.52 | 174.84 | 171.38 | 171.59 | 8,130,991 | -2.52(-1.45%) |
Jun 21, 2018 | 173.15 | 174.63 | 172.66 | 174.11 | 5,401,695 | +1.07(+0.62%) |
Jun 20, 2018 | 173.84 | 173.95 | 172.20 | 173.04 | 3,899,643 | -0.11(-0.07%) |
Jun 19, 2018 | 172.28 | 173.75 | 172.19 | 173.15 | 6,329,076 | -1.29(-0.74%) |
Jun 18, 2018 | 172.91 | 174.63 | 172.19 | 174.44 | 3,917,866 | +0.13(+0.08%) |
Jun 15, 2018 | 173.55 | 173.55 | 174.31 | 8,997,976 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.06 | 174.71 | 172.24 | 173.55 | 4,953,948 | -0.56(-0.32%) |
Jun 13, 2018 | 174.97 | 175.21 | 173.54 | 174.11 | 5,899,540 | -0.87(-0.50%) |
Jun 12, 2018 | 173.70 | 175.00 | 173.41 | 174.97 | 5,311,429 | +1.45(+0.84%) |
Jun 11, 2018 | 172.89 | 174.29 | 172.39 | 173.52 | 4,881,359 | +1.14(+0.66%) |
Jun 08, 2018 | 170.25 | 172.53 | 169.50 | 172.38 | 4,609,165 | +1.88(+1.10%) |
Jun 07, 2018 | 168.47 | 171.40 | 168.47 | 170.51 | 5,037,762 | +2.24(+1.33%) |
Jun 06, 2018 | 168.26 | 166.20 | 168.26 | 4,757,035 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.53 | 167.21 | 164.88 | 166.83 | 4,867,867 | +0.50(+0.30%) |
Jun 04, 2018 | 163.60 | 166.48 | 163.38 | 166.33 | 4,718,595 | +3.48(+2.14%) |
Jun 01, 2018 | 162.72 | 164.13 | 162.12 | 162.84 | 4,264,054 | +0.70(+0.43%) |
May 31, 2018 | 162.68 | 162.85 | 161.02 | 162.15 | 5,568,357 | -0.47(-0.29%) |
May 30, 2018 | 160.65 | 163.23 | 159.94 | 162.62 | 4,574,404 | +2.71(+1.70%) |
May 29, 2018 | 160.38 | 161.49 | 159.26 | 159.90 | 5,467,042 | -1.60(-0.99%) |
May 25, 2018 | 161.50 | 161.50 | 161.50 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.45 | 161.99 | 159.62 | 161.76 | 4,559,811 | +0.41(+0.26%) |
May 23, 2018 | 161.72 | 161.91 | 159.89 | 161.35 | 8,546,418 | -0.17(-0.11%) |
May 22, 2018 | 164.28 | 164.90 | 161.22 | 161.52 | 5,305,183 | -2.52(-1.54%) |
May 21, 2018 | 162.67 | 164.81 | 162.50 | 164.04 | 4,798,434 | +2.05(+1.26%) |
May 18, 2018 | 160.55 | 162.68 | 160.38 | 162.00 | 5,435,158 | +1.81(+1.13%) |
May 17, 2018 | 160.98 | 161.79 | 159.79 | 160.19 | 4,890,597 | -0.91(-0.56%) |
May 16, 2018 | 163.60 | 163.60 | 160.68 | 161.10 | 5,834,794 | -1.38(-0.85%) |
May 15, 2018 | 163.79 | 163.96 | 160.85 | 162.48 | 11,737,811 | -2.68(-1.62%) |
May 14, 2018 | 165.52 | 165.65 | 164.10 | 165.16 | 8,130,811 | +0.67(+0.40%) |
May 11, 2018 | 162.18 | 164.92 | 161.94 | 164.49 | 6,195,529 | +2.72(+1.68%) |
May 10, 2018 | 160.74 | 162.47 | 160.66 | 161.77 | 4,453,797 | +0.69(+0.43%) |
May 09, 2018 | 159.93 | 161.20 | 158.67 | 161.08 | 3,924,650 | +1.14(+0.71%) |
May 08, 2018 | 158.56 | 160.16 | 157.74 | 159.94 | 4,822,233 | +1.28(+0.81%) |
May 07, 2018 | 160.25 | 160.34 | 157.89 | 158.66 | 4,146,986 | -1.27(-0.79%) |
May 04, 2018 | 157.96 | 161.07 | 157.17 | 159.93 | 4,507,663 | +1.59(+1.00%) |
May 03, 2018 | 159.79 | 159.82 | 156.62 | 158.34 | 4,770,909 | -2.35(-1.46%) |
May 02, 2018 | 159.46 | 161.74 | 158.82 | 160.69 | 4,473,283 | +1.11(+0.69%) |