Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.87 | 144.14 | 142.39 | 143.32 | 30,228,538 | +0.27(+0.19%) |
Mar 28, 2019 | 142.10 | 143.17 | 141.29 | 143.05 | 20,794,392 | +1.43(+1.01%) |
Mar 27, 2019 | 142.03 | 142.49 | 139.94 | 141.61 | 25,074,778 | -0.55(-0.39%) |
Mar 26, 2019 | 141.80 | 143.06 | 141.16 | 142.17 | 22,760,716 | +1.48(+1.05%) |
Mar 25, 2019 | 139.94 | 141.66 | 138.93 | 140.69 | 28,246,438 | +0.62(+0.44%) |
Mar 22, 2019 | 144.36 | 144.68 | 140.02 | 140.07 | 43,435,716 | -5.29(-3.64%) |
Mar 21, 2019 | 142.98 | 146.10 | 142.98 | 145.36 | 34,008,732 | +1.88(+1.31%) |
Mar 20, 2019 | 144.68 | 145.50 | 142.68 | 143.48 | 31,460,248 | -1.20(-0.83%) |
Mar 19, 2019 | 146.10 | 146.15 | 144.32 | 144.68 | 19,951,870 | -0.74(-0.51%) |
Mar 18, 2019 | 144.78 | 146.07 | 144.23 | 145.42 | 26,246,438 | +0.92(+0.64%) |
Mar 15, 2019 | 144.28 | 145.53 | 144.09 | 144.50 | 23,590,418 | +0.38(+0.27%) |
Mar 14, 2019 | 144.63 | 144.74 | 143.97 | 144.11 | 15,224,755 | -0.59(-0.41%) |
Mar 13, 2019 | 144.65 | 145.40 | 144.49 | 144.70 | 25,811,996 | +0.57(+0.39%) |
Mar 12, 2019 | 144.16 | 144.70 | 143.60 | 144.13 | 20,303,740 | +0.08(+0.05%) |
Mar 11, 2019 | 142.02 | 144.08 | 141.82 | 144.06 | 22,333,268 | +2.47(+1.75%) |
Mar 08, 2019 | 140.84 | 141.69 | 140.62 | 141.58 | 21,920,674 | -0.04(-0.03%) |
Mar 07, 2019 | 142.87 | 142.98 | 141.33 | 141.62 | 28,708,594 | -1.25(-0.88%) |
Mar 06, 2019 | 145.67 | 145.73 | 142.74 | 142.87 | 31,681,472 | -2.86(-1.96%) |
Mar 05, 2019 | 146.53 | 146.54 | 145.62 | 145.73 | 17,974,520 | -0.68(-0.47%) |
Mar 04, 2019 | 148.03 | 148.24 | 145.27 | 146.41 | 24,938,636 | -1.34(-0.90%) |
Mar 01, 2019 | 147.47 | 147.84 | 146.35 | 147.75 | 20,614,330 | +1.36(+0.93%) |
Feb 28, 2019 | 146.67 | 147.03 | 146.00 | 146.38 | 19,314,612 | -0.50(-0.34%) |
Feb 27, 2019 | 146.11 | 147.00 | 145.76 | 146.89 | 19,457,822 | +0.57(+0.39%) |
Feb 26, 2019 | 147.53 | 147.70 | 146.48 | 146.32 | 23,005,844 | -1.38(-0.94%) |
Feb 25, 2019 | 148.53 | 148.92 | 147.60 | 147.70 | 19,189,526 | +0.04(+0.03%) |
Feb 22, 2019 | 146.84 | 147.77 | 146.68 | 147.66 | 21,861,766 | +1.27(+0.87%) |
Feb 21, 2019 | 146.71 | 146.93 | 145.71 | 146.39 | 18,729,380 | -0.56(-0.38%) |
Feb 20, 2019 | 146.27 | 147.13 | 146.15 | 146.95 | 19,596,264 | +0.69(+0.47%) |
Feb 19, 2019 | 145.23 | 146.68 | 145.23 | 146.26 | 16,966,428 | +0.40(+0.27%) |
Feb 15, 2019 | 144.51 | 145.88 | 144.04 | 145.86 | 29,175,226 | +2.29(+1.59%) |
Feb 14, 2019 | 142.46 | 144.13 | 142.29 | 143.57 | 19,542,382 | +0.33(+0.23%) |
Feb 13, 2019 | 143.25 | 143.56 | 142.57 | 143.25 | 16,601,413 | +0.40(+0.28%) |
Feb 12, 2019 | 141.84 | 143.03 | 141.81 | 142.84 | 22,235,896 | +1.76(+1.25%) |
Feb 11, 2019 | 140.32 | 141.12 | 139.71 | 141.08 | 17,529,434 | +1.17(+0.83%) |
Feb 08, 2019 | 139.17 | 139.96 | 138.65 | 139.91 | 14,419,353 | +0.15(+0.11%) |
Feb 07, 2019 | 139.98 | 140.71 | 138.55 | 139.76 | 24,461,878 | -1.16(-0.82%) |
Feb 06, 2019 | 141.02 | 141.33 | 140.15 | 140.92 | 14,689,221 | -0.18(-0.13%) |
Feb 05, 2019 | 140.99 | 141.54 | 140.28 | 141.10 | 19,586,706 | +0.15(+0.11%) |
Feb 04, 2019 | 139.50 | 140.96 | 139.01 | 140.95 | 22,723,208 | +1.66(+1.19%) |
Feb 01, 2019 | 139.44 | 139.75 | 138.73 | 139.29 | 18,269,512 | +0.11(+0.08%) |
Jan 31, 2019 | 137.82 | 139.40 | 137.75 | 139.17 | 29,183,512 | +1.18(+0.85%) |
Jan 30, 2019 | 137.23 | 138.50 | 136.02 | 138.00 | 27,305,794 | +1.49(+1.09%) |
Jan 29, 2019 | 136.98 | 137.08 | 136.21 | 136.50 | 12,930,134 | -0.33(-0.24%) |
Jan 28, 2019 | 136.28 | 137.17 | 135.73 | 136.83 | 24,372,740 | -0.74(-0.54%) |
Jan 25, 2019 | 136.90 | 137.85 | 136.72 | 137.57 | 23,848,538 | +2.01(+1.48%) |
Jan 24, 2019 | 134.85 | 136.09 | 134.76 | 135.56 | 18,153,138 | +0.55(+0.41%) |
Jan 23, 2019 | 135.68 | 136.49 | 133.94 | 135.01 | 22,072,498 | -0.37(-0.28%) |
Jan 22, 2019 | 136.75 | 137.03 | 134.50 | 135.38 | 29,707,038 | -2.17(-1.58%) |
Jan 18, 2019 | 136.88 | 138.11 | 136.32 | 137.56 | 30,317,486 | +1.40(+1.03%) |
Jan 17, 2019 | 134.44 | 136.62 | 134.42 | 136.16 | 20,620,878 | +1.22(+0.91%) |
Jan 16, 2019 | 134.15 | 135.62 | 134.14 | 134.94 | 22,282,624 | +1.09(+0.82%) |
Jan 15, 2019 | 133.19 | 134.12 | 132.67 | 133.84 | 27,484,108 | +1.03(+0.77%) |
Jan 14, 2019 | 133.35 | 133.93 | 132.67 | 132.81 | 31,244,574 | -1.34(-1.00%) |
Jan 11, 2019 | 133.53 | 134.44 | 133.22 | 134.15 | 24,021,510 | +0.04(+0.03%) |
Jan 10, 2019 | 132.64 | 134.19 | 131.97 | 134.11 | 24,466,854 | +0.69(+0.52%) |
Jan 09, 2019 | 132.79 | 133.88 | 132.23 | 133.42 | 27,510,324 | +1.09(+0.83%) |
Jan 08, 2019 | 131.46 | 132.39 | 130.15 | 132.33 | 29,247,728 | +2.00(+1.53%) |
Jan 07, 2019 | 128.16 | 131.06 | 127.67 | 130.33 | 32,637,494 | +2.24(+1.75%) |
Jan 04, 2019 | 125.04 | 128.47 | 124.84 | 128.09 | 37,866,680 | +4.61(+3.74%) |
Jan 03, 2019 | 125.03 | 125.71 | 122.92 | 123.48 | 31,301,482 | -2.25(-1.79%) |
Jan 02, 2019 | 123.40 | 126.20 | 122.82 | 125.73 | 29,222,408 | +0.71(+0.57%) |
Dec 31, 2018 | 124.85 | 125.16 | 123.06 | 125.02 | 31,245,646 | +0.97(+0.78%) |
Dec 28, 2018 | 123.69 | 126.06 | 122.82 | 124.05 | 38,551,180 | +0.36(+0.29%) |
Dec 27, 2018 | 121.63 | 123.69 | 119.39 | 123.69 | 42,309,592 | +0.51(+0.42%) |
Dec 26, 2018 | 117.91 | 123.34 | 117.47 | 123.18 | 42,746,712 | +5.65(+4.81%) |
Dec 24, 2018 | 119.26 | 119.95 | 117.49 | 117.53 | 30,605,594 | -2.32(-1.94%) |
Dec 21, 2018 | 123.60 | 124.13 | 119.49 | 119.86 | 63,624,660 | -3.19(-2.59%) |
Dec 20, 2018 | 124.77 | 125.50 | 121.59 | 123.05 | 61,947,640 | -2.06(-1.65%) |
Dec 19, 2018 | 127.73 | 129.48 | 124.41 | 125.11 | 51,025,348 | -2.66(-2.08%) |
Dec 18, 2018 | 129.09 | 129.95 | 127.25 | 127.77 | 45,258,300 | -0.16(-0.12%) |
Dec 17, 2018 | 130.41 | 131.54 | 127.13 | 127.93 | 39,047,904 | -2.91(-2.23%) |
Dec 14, 2018 | 131.89 | 133.28 | 130.37 | 130.85 | 25,830,920 | -2.01(-1.51%) |
Dec 13, 2018 | 135.15 | 135.57 | 132.64 | 132.86 | 24,928,568 | -1.91(-1.42%) |
Dec 12, 2018 | 134.82 | 136.57 | 134.71 | 134.76 | 29,961,698 | +1.28(+0.96%) |
Dec 11, 2018 | 135.56 | 136.04 | 132.50 | 133.49 | 31,392,410 | -0.14(-0.10%) |
Dec 10, 2018 | 134.25 | 134.67 | 131.63 | 133.63 | 32,994,792 | -0.39(-0.29%) |
Dec 07, 2018 | 136.92 | 137.97 | 133.32 | 134.02 | 30,653,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.35 | 136.98 | 133.47 | 136.98 | 40,240,252 | -0.30(-0.22%) |
Dec 04, 2018 | 143.07 | 143.43 | 136.92 | 137.28 | 44,143,240 | -6.10(-4.26%) |
Dec 03, 2018 | 143.67 | 143.75 | 141.46 | 143.38 | 25,088,188 | +1.36(+0.96%) |
Nov 30, 2018 | 140.94 | 142.25 | 140.59 | 142.02 | 21,819,782 | +0.73(+0.52%) |
Nov 29, 2018 | 141.08 | 142.13 | 139.99 | 141.29 | 16,222,038 | -0.38(-0.27%) |
Nov 28, 2018 | 138.84 | 141.79 | 137.44 | 141.67 | 28,059,176 | +3.42(+2.47%) |
Nov 27, 2018 | 138.82 | 139.33 | 137.99 | 138.25 | 15,531,351 | -1.15(-0.83%) |
Nov 26, 2018 | 138.95 | 139.96 | 138.41 | 139.41 | 16,452,521 | +1.79(+1.30%) |
Nov 23, 2018 | 136.62 | 138.93 | 136.62 | 137.62 | 11,965,708 | -0.13(-0.10%) |
Nov 21, 2018 | 137.75 | 137.75 | 137.75 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.03 | 138.12 | 135.48 | 135.85 | 27,825,544 | -2.67(-1.93%) |
Nov 19, 2018 | 141.15 | 141.47 | 138.07 | 138.52 | 23,132,908 | -2.87(-2.03%) |
Nov 16, 2018 | 140.15 | 141.72 | 139.64 | 141.39 | 31,511,696 | +0.34(+0.24%) |
Nov 15, 2018 | 138.18 | 141.26 | 137.84 | 141.05 | 26,300,134 | +1.98(+1.43%) |
Nov 14, 2018 | 141.28 | 141.91 | 138.17 | 139.07 | 26,346,548 | -1.02(-0.73%) |
Nov 13, 2018 | 141.07 | 142.46 | 139.85 | 140.10 | 19,836,636 | -0.45(-0.32%) |
Nov 12, 2018 | 143.32 | 143.46 | 140.37 | 140.54 | 23,495,124 | -2.84(-1.98%) |
Nov 09, 2018 | 145.17 | 145.19 | 142.33 | 143.38 | 22,195,578 | -2.71(-1.85%) |
Nov 08, 2018 | 145.74 | 146.94 | 145.48 | 146.09 | 16,083,032 | -0.39(-0.27%) |
Nov 07, 2018 | 144.57 | 146.48 | 144.05 | 146.48 | 23,757,818 | +2.58(+1.79%) |
Nov 06, 2018 | 142.98 | 144.34 | 142.86 | 143.90 | 16,696,660 | +0.71(+0.49%) |
Nov 05, 2018 | 143.34 | 143.92 | 141.77 | 143.19 | 18,196,544 | -0.11(-0.08%) |
Nov 02, 2018 | 143.36 | 144.13 | 141.85 | 143.31 | 28,661,798 | +0.47(+0.33%) |
Nov 01, 2018 | 140.41 | 143.09 | 140.34 | 142.83 | 30,617,490 | +3.22(+2.31%) |
Oct 31, 2018 | 140.76 | 141.31 | 139.61 | 139.61 | 39,528,352 | +0.28(+0.20%) |
Oct 30, 2018 | 136.65 | 139.48 | 136.38 | 139.33 | 31,177,034 | +2.85(+2.09%) |
Oct 29, 2018 | 138.77 | 140.17 | 135.00 | 136.49 | 35,455,416 | -0.75(-0.55%) |
Oct 26, 2018 | 137.29 | 139.04 | 134.65 | 137.24 | 39,745,992 | -1.52(-1.09%) |
Oct 25, 2018 | 136.54 | 139.42 | 136.24 | 138.76 | 34,716,136 | +2.94(+2.17%) |
Oct 24, 2018 | 140.91 | 141.43 | 135.69 | 135.81 | 43,415,828 | -5.31(-3.77%) |
Oct 23, 2018 | 140.45 | 142.27 | 138.58 | 141.13 | 39,999,700 | -1.27(-0.89%) |
Oct 22, 2018 | 143.23 | 143.72 | 141.93 | 142.40 | 30,320,206 | -0.31(-0.22%) |
Oct 19, 2018 | 144.67 | 145.50 | 142.13 | 142.71 | 36,767,248 | -1.53(-1.06%) |
Oct 18, 2018 | 146.48 | 146.68 | 143.65 | 144.24 | 33,357,800 | -2.75(-1.87%) |
Oct 17, 2018 | 147.20 | 147.23 | 145.06 | 146.99 | 25,936,972 | -0.63(-0.43%) |
Oct 16, 2018 | 144.50 | 147.83 | 143.34 | 147.62 | 38,220,780 | +4.16(+2.90%) |
Oct 15, 2018 | 142.71 | 144.51 | 141.95 | 143.46 | 35,183,276 | +0.53(+0.37%) |
Oct 12, 2018 | 144.76 | 144.94 | 141.34 | 142.93 | 57,484,252 | +0.03(+0.02%) |
Oct 11, 2018 | 144.99 | 146.40 | 142.85 | 142.91 | 74,014,120 | -2.78(-1.91%) |
Oct 10, 2018 | 149.65 | 149.81 | 145.50 | 145.69 | 50,418,612 | -4.31(-2.87%) |
Oct 09, 2018 | 150.40 | 151.44 | 149.80 | 150.00 | 22,154,820 | -0.59(-0.39%) |
Oct 08, 2018 | 150.54 | 151.12 | 149.40 | 150.58 | 22,915,758 | -0.32(-0.21%) |
Oct 05, 2018 | 152.38 | 152.76 | 149.50 | 150.90 | 33,571,320 | -1.38(-0.90%) |
Oct 04, 2018 | 153.95 | 154.15 | 151.80 | 152.28 | 31,656,642 | -2.17(-1.40%) |
Oct 03, 2018 | 153.71 | 155.15 | 153.09 | 154.44 | 27,960,220 | +1.34(+0.88%) |
Oct 02, 2018 | 154.64 | 154.97 | 152.78 | 153.10 | 30,557,540 | -1.68(-1.08%) |
Oct 01, 2018 | 157.53 | 157.56 | 154.26 | 154.78 | 29,976,504 | -2.07(-1.32%) |
Sep 28, 2018 | 155.82 | 157.26 | 155.82 | 156.85 | 24,437,134 | +0.47(+0.30%) |
Sep 27, 2018 | 156.68 | 156.99 | 156.11 | 156.37 | 15,550,796 | +0.01(+0.01%) |
Sep 26, 2018 | 158.13 | 158.22 | 156.13 | 156.36 | 19,110,272 | -1.44(-0.91%) |
Sep 25, 2018 | 157.82 | 158.26 | 157.64 | 157.80 | 14,813,566 | +0.24(+0.15%) |
Sep 24, 2018 | 158.02 | 158.24 | 156.62 | 157.56 | 17,005,592 | -0.58(-0.37%) |
Sep 21, 2018 | 159.40 | 159.47 | 157.98 | 158.15 | 35,059,908 | -0.76(-0.48%) |
Sep 20, 2018 | 158.12 | 158.98 | 157.60 | 158.91 | 18,225,528 | +1.46(+0.93%) |
Sep 19, 2018 | 158.04 | 158.77 | 156.91 | 157.45 | 18,951,328 | -0.58(-0.36%) |
Sep 18, 2018 | 157.59 | 158.44 | 157.43 | 158.03 | 14,026,281 | +0.66(+0.42%) |
Sep 17, 2018 | 159.09 | 159.21 | 157.17 | 157.37 | 21,573,350 | -1.69(-1.06%) |
Sep 14, 2018 | 158.49 | 159.57 | 158.15 | 159.06 | 16,953,988 | +0.67(+0.42%) |
Sep 13, 2018 | 158.96 | 159.21 | 158.02 | 158.39 | 15,693,176 | +0.04(+0.02%) |
Sep 12, 2018 | 158.51 | 158.79 | 157.15 | 158.35 | 23,242,624 | -0.38(-0.24%) |
Sep 11, 2018 | 158.33 | 159.26 | 157.78 | 158.73 | 15,158,790 | +0.26(+0.16%) |
Sep 10, 2018 | 158.94 | 159.34 | 158.14 | 158.47 | 11,923,930 | +0.20(+0.12%) |
Sep 07, 2018 | 157.97 | 159.12 | 157.46 | 158.28 | 18,584,210 | -0.08(-0.05%) |
Sep 06, 2018 | 159.79 | 160.08 | 158.17 | 158.36 | 17,931,840 | -1.08(-0.67%) |
Sep 05, 2018 | 159.80 | 159.85 | 158.11 | 159.44 | 16,338,554 | -0.43(-0.27%) |
Sep 04, 2018 | 160.37 | 160.67 | 158.81 | 159.86 | 19,309,034 | -0.72(-0.45%) |
Aug 31, 2018 | 160.58 | 160.58 | 160.58 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.79 | 160.77 | 159.47 | 159.97 | 15,298,833 | -0.13(-0.08%) |
Aug 29, 2018 | 159.65 | 160.35 | 159.13 | 160.10 | 14,176,704 | +0.46(+0.29%) |
Aug 28, 2018 | 159.78 | 160.08 | 158.80 | 159.63 | 14,164,377 | +0.15(+0.09%) |
Aug 27, 2018 | 159.73 | 160.50 | 159.28 | 159.48 | 17,105,144 | +0.23(+0.15%) |
Aug 24, 2018 | 158.84 | 159.43 | 158.72 | 159.25 | 12,815,939 | +0.86(+0.54%) |
Aug 23, 2018 | 158.79 | 159.19 | 157.94 | 158.39 | 13,945,939 | -0.48(-0.30%) |
Aug 22, 2018 | 158.32 | 159.16 | 158.17 | 158.87 | 15,438,894 | +0.39(+0.25%) |
Aug 21, 2018 | 156.98 | 159.04 | 156.96 | 158.48 | 22,252,096 | +1.80(+1.15%) |
Aug 20, 2018 | 156.67 | 157.01 | 155.76 | 156.68 | 13,510,601 | +0.44(+0.28%) |
Aug 17, 2018 | 155.43 | 156.36 | 154.93 | 156.25 | 16,277,009 | +0.67(+0.43%) |
Aug 16, 2018 | 154.86 | 156.08 | 154.70 | 155.58 | 16,683,042 | +1.43(+0.93%) |
Aug 15, 2018 | 155.64 | 155.75 | 153.28 | 154.15 | 29,607,312 | -1.96(-1.25%) |
Aug 14, 2018 | 154.91 | 156.48 | 154.89 | 156.10 | 19,050,426 | +1.25(+0.81%) |
Aug 13, 2018 | 155.68 | 155.97 | 153.95 | 154.85 | 22,107,218 | -0.63(-0.41%) |
Aug 10, 2018 | 155.04 | 156.54 | 154.96 | 155.48 | 22,111,868 | -0.44(-0.28%) |
Aug 09, 2018 | 155.59 | 156.58 | 155.50 | 155.92 | 11,245,968 | +0.40(+0.26%) |
Aug 08, 2018 | 155.66 | 155.91 | 154.52 | 155.52 | 15,935,853 | -0.14(-0.09%) |
Aug 07, 2018 | 155.82 | 156.38 | 155.55 | 155.66 | 16,203,017 | +0.37(+0.24%) |
Aug 06, 2018 | 154.31 | 155.47 | 153.97 | 155.29 | 17,549,544 | +0.86(+0.56%) |
Aug 03, 2018 | 155.13 | 155.62 | 153.70 | 154.43 | 23,419,064 | -0.54(-0.35%) |
Aug 02, 2018 | 153.10 | 155.19 | 153.08 | 154.96 | 19,706,406 | +1.12(+0.73%) |
Aug 01, 2018 | 153.78 | 154.29 | 152.67 | 153.84 | 19,330,824 | -0.10(-0.07%) |
Jul 31, 2018 | 152.70 | 154.64 | 152.57 | 153.94 | 25,391,078 | +1.55(+1.02%) |
Jul 30, 2018 | 153.37 | 154.08 | 152.27 | 152.39 | 21,644,558 | -0.98(-0.64%) |
Jul 27, 2018 | 156.38 | 156.59 | 152.94 | 153.38 | 31,012,580 | -2.91(-1.86%) |
Jul 26, 2018 | 155.60 | 157.19 | 155.47 | 156.29 | 22,564,664 | +0.84(+0.54%) |
Jul 25, 2018 | 154.94 | 155.46 | 154.19 | 155.46 | 19,839,662 | +0.57(+0.37%) |
Jul 24, 2018 | 157.27 | 157.54 | 154.27 | 154.89 | 27,831,222 | -1.67(-1.07%) |
Jul 23, 2018 | 156.20 | 156.99 | 155.74 | 156.56 | 13,281,403 | +0.19(+0.12%) |
Jul 20, 2018 | 156.66 | 157.14 | 156.25 | 156.37 | 18,932,226 | -0.64(-0.41%) |
Jul 19, 2018 | 155.71 | 157.08 | 155.23 | 157.01 | 19,820,292 | +1.10(+0.71%) |
Jul 18, 2018 | 155.33 | 155.98 | 154.59 | 155.90 | 14,846,394 | +0.44(+0.28%) |
Jul 17, 2018 | 154.76 | 155.92 | 154.61 | 155.47 | 16,301,299 | +0.69(+0.44%) |
Jul 16, 2018 | 155.70 | 155.95 | 154.03 | 154.78 | 17,176,004 | -0.60(-0.39%) |
Jul 13, 2018 | 155.78 | 156.60 | 155.38 | 155.38 | 16,603,756 | -0.46(-0.30%) |
Jul 12, 2018 | 155.99 | 156.15 | 154.73 | 155.85 | 21,128,508 | +0.75(+0.48%) |
Jul 11, 2018 | 155.03 | 155.09 | 25,762,412 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.39 | 157.66 | 155.52 | 156.42 | 20,224,078 | -0.72(-0.46%) |
Jul 09, 2018 | 156.86 | 157.15 | 156.28 | 157.14 | 17,841,188 | +0.98(+0.63%) |
Jul 06, 2018 | 154.96 | 156.33 | 154.55 | 156.15 | 21,125,642 | +1.31(+0.85%) |
Jul 05, 2018 | 153.93 | 154.87 | 152.98 | 154.84 | 20,081,616 | +1.74(+1.14%) |
Jul 03, 2018 | 153.10 | 153.10 | 153.10 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.51 | 152.55 | 150.25 | 152.49 | 26,259,238 | +1.05(+0.69%) |
Jun 29, 2018 | 152.63 | 151.30 | 151.44 | 26,111,638 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.95 | 151.86 | 150.05 | 151.55 | 28,934,388 | +0.46(+0.31%) |
Jun 27, 2018 | 153.70 | 153.98 | 151.02 | 151.09 | 29,746,964 | -2.46(-1.60%) |
Jun 26, 2018 | 152.80 | 154.12 | 152.44 | 153.54 | 22,137,628 | +0.89(+0.58%) |
Jun 25, 2018 | 154.65 | 154.78 | 151.79 | 152.66 | 40,006,084 | -2.53(-1.63%) |
Jun 22, 2018 | 156.29 | 156.47 | 154.72 | 155.19 | 36,918,756 | -0.52(-0.33%) |
Jun 21, 2018 | 157.19 | 157.28 | 155.15 | 155.71 | 29,136,270 | -1.47(-0.94%) |
Jun 20, 2018 | 156.70 | 157.39 | 156.24 | 157.18 | 20,774,964 | +1.26(+0.81%) |
Jun 19, 2018 | 154.94 | 156.07 | 154.01 | 155.92 | 26,602,766 | +0.01(+0.01%) |
Jun 18, 2018 | 154.41 | 155.92 | 154.18 | 155.91 | 20,117,844 | +0.73(+0.47%) |
Jun 15, 2018 | 155.24 | 154.00 | 155.18 | 26,950,774 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.88 | 155.21 | 154.07 | 155.13 | 20,814,530 | +0.82(+0.53%) |
Jun 13, 2018 | 155.14 | 155.24 | 154.08 | 154.31 | 21,464,932 | -0.61(-0.39%) |
Jun 12, 2018 | 154.36 | 155.30 | 154.18 | 154.92 | 17,477,394 | +0.70(+0.46%) |
Jun 11, 2018 | 154.10 | 154.54 | 153.78 | 154.22 | 17,208,524 | +0.23(+0.15%) |
Jun 08, 2018 | 153.56 | 154.07 | 153.29 | 153.99 | 18,999,672 | +0.46(+0.30%) |
Jun 07, 2018 | 154.53 | 154.65 | 152.80 | 153.53 | 18,997,318 | -0.84(-0.55%) |
Jun 06, 2018 | 154.37 | 154.37 | 18,012,612 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.17 | 153.29 | 151.97 | 153.26 | 14,356,759 | +0.94(+0.62%) |
Jun 04, 2018 | 151.95 | 152.31 | 151.03 | 152.31 | 16,041,050 | +0.81(+0.53%) |
Jun 01, 2018 | 151.50 | 152.01 | 150.99 | 151.51 | 22,825,926 | +0.99(+0.66%) |
May 31, 2018 | 151.73 | 152.01 | 150.12 | 150.52 | 30,897,232 | -1.21(-0.80%) |
May 30, 2018 | 150.14 | 152.02 | 150.14 | 151.73 | 27,214,762 | +2.37(+1.58%) |
May 29, 2018 | 148.77 | 150.02 | 148.06 | 149.37 | 22,682,152 | -0.20(-0.14%) |
May 25, 2018 | 149.57 | 149.57 | 149.57 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.74 | 150.13 | 148.53 | 149.84 | 13,822,327 | +0.06(+0.04%) |
May 23, 2018 | 149.19 | 150.07 | 149.00 | 149.78 | 15,392,956 | +0.19(+0.13%) |
May 22, 2018 | 150.97 | 151.04 | 149.47 | 149.59 | 14,286,097 | -1.09(-0.72%) |
May 21, 2018 | 150.15 | 150.96 | 150.14 | 150.68 | 16,938,428 | +0.99(+0.66%) |
May 18, 2018 | 149.76 | 150.10 | 149.39 | 149.69 | 19,010,490 | +0.19(+0.13%) |
May 17, 2018 | 148.88 | 149.81 | 148.65 | 149.49 | 20,150,944 | +0.68(+0.46%) |
May 16, 2018 | 147.49 | 149.18 | 147.47 | 148.81 | 22,707,870 | +1.53(+1.04%) |
May 15, 2018 | 146.77 | 147.58 | 146.27 | 147.28 | 18,971,456 | +0.03(+0.02%) |
May 14, 2018 | 147.98 | 148.60 | 147.08 | 147.25 | 16,246,108 | -0.56(-0.38%) |
May 11, 2018 | 147.54 | 148.08 | 147.07 | 147.81 | 15,586,608 | +0.29(+0.19%) |
May 10, 2018 | 146.94 | 148.12 | 146.80 | 147.53 | 17,113,220 | +0.79(+0.54%) |
May 09, 2018 | 146.12 | 147.13 | 145.54 | 146.74 | 17,035,000 | +0.79(+0.54%) |
May 08, 2018 | 145.11 | 145.95 | 144.95 | 145.95 | 18,683,480 | +0.72(+0.50%) |
May 07, 2018 | 144.44 | 145.98 | 144.35 | 145.23 | 17,640,564 | +1.22(+0.85%) |
May 04, 2018 | 141.73 | 144.72 | 141.30 | 144.01 | 19,386,884 | +1.77(+1.25%) |
May 03, 2018 | 142.51 | 142.87 | 140.71 | 142.24 | 22,686,506 | -0.78(-0.54%) |
May 02, 2018 | 142.21 | 144.06 | 142.12 | 143.01 | 18,150,796 | +0.54(+0.38%) |
May 01, 2018 | 141.50 | 142.68 | 140.29 | 142.47 | 27,009,244 | +0.69(+0.49%) |
Apr 30, 2018 | 143.35 | 143.94 | 141.75 | 141.78 | 16,893,066 | -1.27(-0.89%) |
Apr 27, 2018 | 143.22 | 143.68 | 142.21 | 143.05 | 19,177,500 | -0.20(-0.14%) |
Apr 26, 2018 | 142.80 | 143.72 | 142.35 | 143.25 | 16,067,166 | +0.66(+0.46%) |
Apr 25, 2018 | 142.74 | 143.15 | 141.52 | 142.60 | 23,763,206 | -0.21(-0.15%) |
Apr 24, 2018 | 144.17 | 144.84 | 141.66 | 142.81 | 26,878,284 | -0.82(-0.57%) |
Apr 23, 2018 | 144.06 | 144.53 | 142.94 | 143.63 | 14,345,951 | -0.21(-0.15%) |
Apr 20, 2018 | 144.31 | 144.93 | 143.47 | 143.84 | 23,228,714 | -0.78(-0.54%) |
Apr 19, 2018 | 145.31 | 145.68 | 144.15 | 144.62 | 17,482,338 | -1.01(-0.69%) |
Apr 18, 2018 | 145.67 | 146.46 | 145.33 | 145.63 | 18,348,620 | +0.39(+0.27%) |
Apr 17, 2018 | 144.45 | 145.64 | 144.22 | 145.24 | 20,136,928 | +1.56(+1.09%) |
Apr 16, 2018 | 143.19 | 144.09 | 142.51 | 143.68 | 20,368,876 | +1.31(+0.92%) |
Apr 13, 2018 | 143.60 | 143.64 | 141.96 | 142.36 | 21,426,016 | -0.75(-0.52%) |
Apr 12, 2018 | 142.81 | 143.72 | 142.35 | 143.11 | 15,582,941 | +0.97(+0.68%) |
Apr 11, 2018 | 141.28 | 142.70 | 141.14 | 142.14 | 16,094,555 | +0.31(+0.22%) |
Apr 10, 2018 | 140.69 | 142.36 | 140.26 | 141.84 | 26,733,828 | +2.63(+1.89%) |
Apr 09, 2018 | 140.01 | 141.12 | 139.10 | 139.21 | 20,535,076 | +0.17(+0.12%) |
Apr 06, 2018 | 140.90 | 141.86 | 137.93 | 139.04 | 27,859,234 | -2.83(-1.99%) |
Apr 05, 2018 | 141.52 | 142.05 | 140.86 | 141.87 | 18,669,146 | +1.16(+0.83%) |
Apr 04, 2018 | 137.32 | 141.10 | 137.11 | 140.71 | 32,006,908 | +1.77(+1.27%) |
Apr 03, 2018 | 137.81 | 139.27 | 137.14 | 138.94 | 32,286,960 | +1.96(+1.43%) |