Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 154.59 | 154.59 | 151.10 | 153.50 | 5,606,253 | -0.57(-0.37%) |
Apr 29, 2019 | 155.13 | 155.67 | 153.69 | 154.06 | 4,695,243 | -1.18(-0.76%) |
Apr 26, 2019 | 154.32 | 155.72 | 153.38 | 155.25 | 5,544,875 | +0.77(+0.50%) |
Apr 25, 2019 | 160.00 | 161.15 | 153.57 | 154.48 | 18,079,444 | -22.97(-12.95%) |
Apr 24, 2019 | 177.38 | 177.99 | 176.66 | 177.45 | 2,525,217 | -0.34(-0.19%) |
Apr 23, 2019 | 176.58 | 177.83 | 175.91 | 177.79 | 1,928,219 | +0.78(+0.44%) |
Apr 22, 2019 | 176.01 | 177.71 | 175.98 | 177.01 | 1,732,746 | -0.28(-0.16%) |
Apr 18, 2019 | 176.56 | 177.93 | 176.27 | 177.29 | 2,197,727 | +1.00(+0.57%) |
Apr 17, 2019 | 176.27 | 177.65 | 175.91 | 176.28 | 2,441,580 | +0.60(+0.34%) |
Apr 16, 2019 | 175.43 | 176.31 | 174.53 | 175.68 | 1,913,202 | +0.87(+0.50%) |
Apr 15, 2019 | 175.63 | 176.06 | 174.06 | 174.82 | 1,831,311 | -1.29(-0.73%) |
Apr 12, 2019 | 174.22 | 176.16 | 173.62 | 176.10 | 2,373,412 | +3.15(+1.82%) |
Apr 11, 2019 | 171.48 | 173.10 | 171.26 | 172.95 | 1,458,379 | +1.15(+0.67%) |
Apr 10, 2019 | 172.06 | 172.29 | 170.68 | 171.80 | 1,664,968 | +0.12(+0.07%) |
Apr 09, 2019 | 173.67 | 173.80 | 171.57 | 171.68 | 1,872,222 | -2.48(-1.42%) |
Apr 08, 2019 | 173.91 | 174.20 | 172.91 | 174.16 | 1,395,159 | -0.32(-0.18%) |
Apr 05, 2019 | 174.86 | 175.35 | 173.98 | 174.48 | 1,717,340 | +0.31(+0.18%) |
Apr 04, 2019 | 172.93 | 174.36 | 171.98 | 174.17 | 1,927,133 | +1.54(+0.89%) |
Apr 03, 2019 | 172.48 | 173.28 | 172.07 | 172.63 | 1,937,781 | +0.81(+0.47%) |
Apr 02, 2019 | 171.91 | 172.28 | 170.91 | 171.82 | 1,745,110 | +0.15(+0.09%) |
Apr 01, 2019 | 170.00 | 172.03 | 169.49 | 171.67 | 3,195,717 | +3.37(+2.00%) |
Mar 29, 2019 | 169.52 | 169.69 | 167.02 | 168.30 | 3,528,882 | -0.61(-0.36%) |
Mar 28, 2019 | 168.47 | 169.07 | 167.37 | 168.90 | 2,062,525 | +1.11(+0.66%) |
Mar 27, 2019 | 167.99 | 168.43 | 166.15 | 167.79 | 2,474,116 | -0.06(-0.04%) |
Mar 26, 2019 | 166.04 | 168.18 | 165.86 | 167.86 | 2,340,296 | +3.26(+1.98%) |
Mar 25, 2019 | 164.80 | 166.43 | 163.82 | 164.59 | 2,494,711 | -1.17(-0.71%) |
Mar 22, 2019 | 168.71 | 168.87 | 165.62 | 165.77 | 3,353,197 | -4.01(-2.36%) |
Mar 21, 2019 | 167.50 | 170.22 | 166.83 | 169.78 | 2,824,868 | +1.06(+0.63%) |
Mar 20, 2019 | 169.28 | 170.51 | 167.90 | 168.72 | 2,141,610 | -0.58(-0.34%) |
Mar 19, 2019 | 169.37 | 170.53 | 168.73 | 169.30 | 2,903,302 | +0.43(+0.25%) |
Mar 18, 2019 | 168.51 | 168.96 | 166.54 | 168.87 | 2,276,069 | +0.33(+0.20%) |
Mar 15, 2019 | 168.80 | 169.01 | 167.49 | 168.54 | 5,425,735 | +0.57(+0.34%) |
Mar 14, 2019 | 167.42 | 168.03 | 166.64 | 167.97 | 2,214,093 | +0.58(+0.35%) |
Mar 13, 2019 | 167.53 | 167.91 | 166.56 | 167.39 | 2,514,484 | +0.70(+0.42%) |
Mar 12, 2019 | 168.34 | 168.79 | 166.35 | 166.69 | 2,611,311 | -1.05(-0.63%) |
Mar 11, 2019 | 163.52 | 167.79 | 163.34 | 167.75 | 2,944,739 | +5.03(+3.09%) |
Mar 08, 2019 | 160.68 | 162.94 | 160.38 | 162.72 | 2,128,959 | +0.84(+0.52%) |
Mar 07, 2019 | 164.07 | 164.07 | 160.78 | 161.88 | 4,123,098 | -2.38(-1.45%) |
Mar 06, 2019 | 165.83 | 165.87 | 164.23 | 164.26 | 2,253,559 | -0.84(-0.51%) |
Mar 05, 2019 | 166.51 | 167.87 | 165.10 | 165.10 | 3,387,498 | -2.45(-1.46%) |
Mar 04, 2019 | 169.28 | 170.08 | 166.64 | 167.55 | 2,456,758 | -0.51(-0.30%) |
Mar 01, 2019 | 169.13 | 169.90 | 167.58 | 168.06 | 2,165,997 | +0.08(+0.05%) |
Feb 28, 2019 | 169.32 | 169.32 | 167.63 | 167.98 | 2,619,510 | -1.33(-0.78%) |
Feb 27, 2019 | 169.77 | 169.84 | 168.60 | 169.31 | 1,902,019 | -0.28(-0.17%) |
Feb 26, 2019 | 170.56 | 171.38 | 169.58 | 169.59 | 2,063,399 | -0.97(-0.57%) |
Feb 25, 2019 | 170.47 | 171.19 | 170.37 | 170.56 | 2,695,780 | +1.00(+0.59%) |
Feb 22, 2019 | 168.29 | 169.82 | 167.79 | 169.57 | 1,894,013 | +1.28(+0.76%) |
Feb 21, 2019 | 168.60 | 169.37 | 167.87 | 168.29 | 2,145,264 | -0.62(-0.36%) |
Feb 20, 2019 | 169.23 | 169.26 | 167.92 | 168.90 | 2,320,009 | +0.10(+0.06%) |
Feb 19, 2019 | 168.40 | 169.41 | 167.98 | 168.81 | 1,894,439 | -0.36(-0.22%) |
Feb 15, 2019 | 167.23 | 169.26 | 166.85 | 169.17 | 2,469,588 | +3.18(+1.92%) |
Feb 14, 2019 | 167.33 | 167.76 | 165.28 | 165.99 | 2,752,788 | -2.71(-1.61%) |
Feb 13, 2019 | 166.59 | 169.25 | 166.18 | 168.70 | 3,688,822 | +2.53(+1.52%) |
Feb 12, 2019 | 163.19 | 166.34 | 162.64 | 166.17 | 3,256,971 | +4.55(+2.82%) |
Feb 11, 2019 | 161.63 | 161.85 | 160.59 | 161.61 | 1,881,445 | +0.88(+0.54%) |
Feb 08, 2019 | 160.25 | 160.76 | 159.19 | 160.74 | 1,804,796 | -0.02(-0.01%) |
Feb 07, 2019 | 161.70 | 162.81 | 159.96 | 160.75 | 2,423,349 | -2.20(-1.35%) |
Feb 06, 2019 | 161.86 | 163.36 | 161.08 | 162.95 | 2,079,039 | +1.17(+0.72%) |
Feb 05, 2019 | 161.46 | 161.79 | 160.66 | 161.78 | 2,413,696 | +0.73(+0.45%) |
Feb 04, 2019 | 160.09 | 161.09 | 157.87 | 161.05 | 2,445,444 | +0.84(+0.53%) |
Feb 01, 2019 | 162.08 | 162.31 | 159.51 | 160.21 | 2,783,897 | -0.92(-0.57%) |
Jan 31, 2019 | 159.92 | 161.60 | 159.06 | 161.12 | 4,149,444 | +0.83(+0.52%) |
Jan 30, 2019 | 159.45 | 160.97 | 156.56 | 160.29 | 2,695,271 | +1.87(+1.18%) |
Jan 29, 2019 | 156.87 | 160.79 | 156.22 | 158.43 | 5,350,089 | +3.02(+1.94%) |
Jan 28, 2019 | 155.36 | 155.61 | 153.70 | 155.41 | 3,924,194 | -2.17(-1.38%) |
Jan 25, 2019 | 156.63 | 158.60 | 156.43 | 157.58 | 2,884,467 | +2.72(+1.76%) |
Jan 24, 2019 | 154.66 | 155.38 | 154.05 | 154.87 | 1,967,653 | +0.19(+0.12%) |
Jan 23, 2019 | 154.95 | 156.06 | 153.06 | 154.68 | 2,054,833 | +0.02(+0.02%) |
Jan 22, 2019 | 156.23 | 156.45 | 153.18 | 154.66 | 3,368,376 | -2.90(-1.84%) |
Jan 18, 2019 | 156.33 | 157.99 | 154.74 | 157.55 | 3,414,420 | +3.34(+2.16%) |
Jan 17, 2019 | 151.68 | 155.17 | 151.15 | 154.21 | 2,420,162 | +1.79(+1.18%) |
Jan 16, 2019 | 151.64 | 153.19 | 151.57 | 152.42 | 3,107,248 | +0.43(+0.29%) |
Jan 15, 2019 | 151.91 | 153.38 | 151.12 | 151.99 | 3,387,923 | -2.60(-1.68%) |
Jan 14, 2019 | 153.35 | 155.12 | 152.68 | 154.58 | 2,379,907 | -0.03(-0.02%) |
Jan 11, 2019 | 154.32 | 155.00 | 153.53 | 154.62 | 2,933,945 | -1.12(-0.72%) |
Jan 10, 2019 | 153.54 | 155.90 | 152.36 | 155.73 | 2,410,851 | +1.05(+0.68%) |
Jan 09, 2019 | 155.45 | 156.01 | 153.95 | 154.69 | 2,689,683 | +0.50(+0.32%) |
Jan 08, 2019 | 155.25 | 156.14 | 152.50 | 154.19 | 3,015,578 | +0.64(+0.42%) |
Jan 07, 2019 | 153.93 | 154.69 | 151.76 | 153.55 | 2,672,486 | -0.35(-0.23%) |
Jan 04, 2019 | 150.22 | 154.43 | 149.65 | 153.90 | 3,723,217 | +6.08(+4.11%) |
Jan 03, 2019 | 151.46 | 151.46 | 147.12 | 147.82 | 4,174,712 | -5.78(-3.76%) |
Jan 02, 2019 | 151.09 | 153.63 | 150.18 | 153.60 | 3,075,953 | +0.33(+0.21%) |
Dec 31, 2018 | 153.11 | 154.17 | 151.63 | 153.27 | 2,243,378 | +0.94(+0.62%) |
Dec 28, 2018 | 154.29 | 154.69 | 151.69 | 152.33 | 2,873,279 | -1.07(-0.70%) |
Dec 27, 2018 | 147.61 | 153.40 | 147.11 | 153.40 | 3,374,673 | +3.57(+2.38%) |
Dec 26, 2018 | 144.29 | 149.89 | 142.28 | 149.83 | 3,636,867 | +6.15(+4.28%) |
Dec 24, 2018 | 146.31 | 147.64 | 143.60 | 143.68 | 2,796,453 | -4.13(-2.79%) |
Dec 21, 2018 | 151.12 | 153.24 | 147.72 | 147.81 | 8,327,948 | -2.92(-1.94%) |
Dec 20, 2018 | 152.12 | 153.74 | 149.22 | 150.73 | 4,486,790 | -2.08(-1.36%) |
Dec 19, 2018 | 157.66 | 159.46 | 152.60 | 152.81 | 4,056,979 | -3.70(-2.36%) |
Dec 18, 2018 | 155.56 | 158.41 | 155.37 | 156.51 | 3,277,251 | +1.40(+0.90%) |
Dec 17, 2018 | 157.54 | 159.47 | 154.33 | 155.11 | 3,166,413 | -2.64(-1.67%) |
Dec 14, 2018 | 160.98 | 162.15 | 157.54 | 157.75 | 3,074,917 | -4.85(-2.98%) |
Dec 13, 2018 | 162.03 | 162.81 | 160.50 | 162.60 | 2,251,251 | +1.87(+1.16%) |
Dec 12, 2018 | 161.37 | 162.99 | 160.64 | 160.73 | 2,384,932 | +1.89(+1.19%) |
Dec 11, 2018 | 161.90 | 162.49 | 157.78 | 158.84 | 2,202,569 | -0.69(-0.43%) |
Dec 10, 2018 | 159.56 | 160.04 | 155.77 | 159.53 | 2,461,868 | +0.06(+0.04%) |
Dec 07, 2018 | 162.99 | 164.40 | 158.48 | 159.47 | 2,802,544 | -3.57(-2.19%) |
Dec 06, 2018 | 160.57 | 163.36 | 159.43 | 163.04 | 3,717,222 | +0.39(+0.24%) |
Dec 04, 2018 | 167.37 | 167.76 | 162.56 | 162.65 | 3,354,749 | -5.28(-3.14%) |
Dec 03, 2018 | 169.90 | 170.50 | 166.55 | 167.93 | 3,099,610 | +0.68(+0.40%) |
Nov 30, 2018 | 164.39 | 167.25 | 164.08 | 167.25 | 3,943,005 | +2.70(+1.64%) |
Nov 29, 2018 | 164.00 | 165.58 | 163.02 | 164.55 | 1,947,040 | +0.18(+0.11%) |
Nov 28, 2018 | 162.48 | 164.38 | 160.42 | 164.37 | 2,715,510 | +2.94(+1.82%) |
Nov 27, 2018 | 160.17 | 161.94 | 158.29 | 161.44 | 2,585,303 | +0.67(+0.41%) |
Nov 26, 2018 | 159.73 | 162.35 | 158.73 | 160.77 | 2,885,307 | +2.46(+1.56%) |
Nov 23, 2018 | 159.08 | 159.82 | 158.30 | 158.31 | 1,243,020 | -1.52(-0.95%) |
Nov 21, 2018 | 159.83 | 159.83 | 159.83 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.65 | 163.09 | 159.94 | 160.20 | 3,350,879 | -4.05(-2.47%) |
Nov 19, 2018 | 166.05 | 166.22 | 163.28 | 164.25 | 4,029,044 | -2.73(-1.64%) |
Nov 16, 2018 | 162.38 | 167.60 | 161.87 | 166.98 | 3,279,781 | +3.27(+2.00%) |
Nov 15, 2018 | 157.98 | 163.89 | 156.79 | 163.71 | 3,951,400 | +5.47(+3.46%) |
Nov 14, 2018 | 160.43 | 160.62 | 156.83 | 158.24 | 3,493,530 | -0.25(-0.16%) |
Nov 13, 2018 | 157.81 | 160.49 | 157.52 | 158.49 | 2,710,340 | +1.06(+0.68%) |
Nov 12, 2018 | 160.25 | 160.41 | 157.00 | 157.43 | 3,162,124 | -3.24(-2.02%) |
Nov 09, 2018 | 162.99 | 162.99 | 159.55 | 160.67 | 3,040,469 | -2.37(-1.46%) |
Nov 08, 2018 | 160.59 | 163.20 | 160.37 | 163.04 | 3,158,021 | +2.22(+1.38%) |
Nov 07, 2018 | 157.55 | 160.91 | 156.12 | 160.82 | 3,059,555 | +4.79(+3.07%) |
Nov 06, 2018 | 154.41 | 156.20 | 154.20 | 156.04 | 2,378,366 | +1.64(+1.06%) |
Nov 05, 2018 | 154.60 | 155.44 | 153.57 | 154.40 | 3,575,392 | +0.35(+0.23%) |
Nov 02, 2018 | 154.73 | 155.37 | 153.08 | 154.05 | 3,842,015 | +0.47(+0.31%) |
Nov 01, 2018 | 152.29 | 154.37 | 151.87 | 153.57 | 2,806,854 | +1.57(+1.03%) |
Oct 31, 2018 | 152.36 | 153.50 | 151.53 | 152.01 | 3,440,684 | +0.36(+0.24%) |
Oct 30, 2018 | 149.27 | 151.87 | 147.81 | 151.65 | 3,654,281 | +3.21(+2.16%) |
Oct 29, 2018 | 150.08 | 150.91 | 146.34 | 148.44 | 3,589,086 | +0.67(+0.45%) |
Oct 26, 2018 | 146.46 | 149.13 | 145.39 | 147.77 | 4,438,544 | -0.03(-0.02%) |
Oct 25, 2018 | 149.06 | 149.79 | 145.70 | 147.80 | 4,388,467 | +0.36(+0.24%) |
Oct 24, 2018 | 153.48 | 154.17 | 146.98 | 147.44 | 6,262,000 | -6.40(-4.16%) |
Oct 23, 2018 | 150.84 | 155.71 | 147.41 | 153.84 | 10,333,045 | -7.04(-4.38%) |
Oct 22, 2018 | 160.79 | 162.51 | 159.54 | 160.88 | 4,083,937 | +1.21(+0.76%) |
Oct 19, 2018 | 159.89 | 160.67 | 158.49 | 159.67 | 3,964,300 | -0.42(-0.26%) |
Oct 18, 2018 | 161.66 | 161.81 | 158.51 | 160.09 | 2,928,190 | -2.04(-1.26%) |
Oct 17, 2018 | 161.22 | 162.80 | 160.15 | 162.13 | 2,283,233 | +0.48(+0.30%) |
Oct 16, 2018 | 160.16 | 161.81 | 159.18 | 161.65 | 2,427,567 | +2.71(+1.70%) |
Oct 15, 2018 | 158.05 | 160.35 | 157.73 | 158.94 | 2,268,952 | +0.57(+0.36%) |
Oct 12, 2018 | 160.49 | 161.83 | 156.54 | 158.38 | 3,502,196 | +1.20(+0.76%) |
Oct 11, 2018 | 160.97 | 162.12 | 157.00 | 157.18 | 4,377,239 | -4.33(-2.68%) |
Oct 10, 2018 | 167.13 | 167.13 | 161.03 | 161.51 | 4,411,932 | -6.61(-3.93%) |
Oct 09, 2018 | 169.92 | 170.26 | 167.49 | 168.12 | 3,689,150 | -3.16(-1.84%) |
Oct 08, 2018 | 170.28 | 171.44 | 169.59 | 171.27 | 2,086,109 | +0.94(+0.55%) |
Oct 05, 2018 | 171.26 | 171.80 | 168.63 | 170.33 | 2,679,122 | -0.52(-0.30%) |
Oct 04, 2018 | 171.66 | 172.30 | 169.41 | 170.85 | 2,105,904 | -1.53(-0.89%) |
Oct 03, 2018 | 172.57 | 173.65 | 171.73 | 172.38 | 2,677,673 | +0.04(+0.02%) |
Oct 02, 2018 | 169.68 | 172.45 | 169.46 | 172.34 | 2,189,528 | +2.81(+1.66%) |
Oct 01, 2018 | 169.70 | 170.50 | 168.83 | 169.53 | 2,289,263 | +1.18(+0.70%) |
Sep 28, 2018 | 167.41 | 168.80 | 166.88 | 168.35 | 3,129,209 | +0.48(+0.29%) |
Sep 27, 2018 | 169.38 | 170.07 | 167.78 | 167.87 | 2,014,836 | -0.77(-0.45%) |
Sep 26, 2018 | 168.97 | 169.85 | 168.29 | 168.64 | 2,099,927 | +0.34(+0.20%) |
Sep 25, 2018 | 171.08 | 171.08 | 168.00 | 168.29 | 2,616,630 | -2.29(-1.34%) |
Sep 24, 2018 | 172.09 | 172.47 | 169.93 | 170.59 | 2,559,488 | -2.25(-1.30%) |
Sep 21, 2018 | 173.63 | 174.07 | 172.26 | 172.84 | 6,963,715 | +0.85(+0.49%) |
Sep 20, 2018 | 171.54 | 173.37 | 170.38 | 171.99 | 2,597,203 | +1.72(+1.01%) |
Sep 19, 2018 | 169.19 | 171.09 | 169.08 | 170.27 | 2,358,672 | +1.27(+0.75%) |
Sep 18, 2018 | 167.97 | 169.24 | 166.53 | 169.00 | 2,068,784 | +1.60(+0.95%) |
Sep 17, 2018 | 165.75 | 167.93 | 165.62 | 167.41 | 2,015,616 | +1.32(+0.79%) |
Sep 14, 2018 | 166.85 | 168.02 | 165.50 | 166.09 | 2,154,687 | -0.94(-0.56%) |
Sep 13, 2018 | 165.66 | 167.09 | 165.02 | 167.02 | 2,705,558 | +1.87(+1.13%) |
Sep 12, 2018 | 169.62 | 171.58 | 164.50 | 165.15 | 6,179,232 | -4.05(-2.39%) |
Sep 11, 2018 | 168.87 | 169.55 | 167.78 | 169.20 | 2,462,574 | -0.92(-0.54%) |
Sep 10, 2018 | 170.72 | 172.87 | 170.07 | 170.12 | 3,003,602 | +0.29(+0.17%) |
Sep 07, 2018 | 169.57 | 170.15 | 167.76 | 169.83 | 3,428,350 | -0.14(-0.08%) |
Sep 06, 2018 | 169.38 | 170.47 | 168.64 | 169.97 | 2,958,201 | +0.73(+0.43%) |
Sep 05, 2018 | 166.41 | 169.31 | 165.66 | 169.24 | 2,442,012 | +2.58(+1.55%) |
Sep 04, 2018 | 168.22 | 168.38 | 165.82 | 166.66 | 2,639,031 | -1.85(-1.10%) |
Aug 31, 2018 | 168.52 | 168.52 | 168.52 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.55 | 168.65 | 167.16 | 167.96 | 2,804,519 | -0.19(-0.11%) |
Aug 29, 2018 | 167.12 | 168.56 | 166.59 | 168.15 | 2,641,344 | +0.82(+0.49%) |
Aug 28, 2018 | 166.96 | 167.88 | 166.57 | 167.32 | 2,674,312 | +0.88(+0.53%) |
Aug 27, 2018 | 164.73 | 166.58 | 164.47 | 166.45 | 2,224,371 | +2.43(+1.48%) |
Aug 24, 2018 | 162.41 | 164.18 | 162.24 | 164.02 | 2,098,489 | +2.03(+1.25%) |
Aug 23, 2018 | 162.19 | 162.31 | 160.96 | 161.99 | 1,711,374 | -0.12(-0.07%) |
Aug 22, 2018 | 163.31 | 163.31 | 161.43 | 162.11 | 1,841,195 | -1.13(-0.70%) |
Aug 21, 2018 | 162.69 | 163.52 | 162.21 | 163.24 | 2,153,221 | +0.87(+0.53%) |
Aug 20, 2018 | 163.27 | 163.33 | 161.63 | 162.38 | 2,635,626 | -0.14(-0.08%) |
Aug 17, 2018 | 161.33 | 162.69 | 160.23 | 162.51 | 2,014,525 | +1.29(+0.80%) |
Aug 16, 2018 | 160.33 | 161.45 | 160.17 | 161.23 | 2,066,670 | +1.40(+0.87%) |
Aug 15, 2018 | 158.13 | 160.12 | 156.43 | 159.83 | 2,556,415 | +0.69(+0.43%) |
Aug 14, 2018 | 158.55 | 159.58 | 158.26 | 159.14 | 2,166,039 | +0.54(+0.34%) |
Aug 13, 2018 | 160.33 | 160.94 | 158.33 | 158.60 | 1,999,900 | -1.68(-1.05%) |
Aug 10, 2018 | 161.75 | 162.00 | 159.52 | 160.28 | 2,385,476 | -2.24(-1.38%) |
Aug 09, 2018 | 164.39 | 165.05 | 162.29 | 162.52 | 2,283,827 | -1.87(-1.14%) |
Aug 08, 2018 | 165.47 | 165.90 | 164.10 | 164.39 | 1,325,712 | -1.13(-0.69%) |
Aug 07, 2018 | 165.08 | 166.35 | 164.58 | 165.53 | 1,656,426 | +1.48(+0.90%) |
Aug 06, 2018 | 164.64 | 164.65 | 162.88 | 164.04 | 1,340,904 | -0.47(-0.28%) |
Aug 03, 2018 | 163.43 | 164.74 | 162.85 | 164.51 | 1,638,408 | +1.40(+0.86%) |
Aug 02, 2018 | 163.45 | 163.48 | 161.78 | 163.12 | 2,141,573 | -1.21(-0.73%) |
Aug 01, 2018 | 167.44 | 167.50 | 164.18 | 164.32 | 2,604,228 | -4.18(-2.48%) |
Jul 31, 2018 | 164.47 | 168.87 | 163.89 | 168.50 | 4,502,242 | +5.71(+3.51%) |
Jul 30, 2018 | 165.28 | 166.07 | 162.50 | 162.79 | 2,571,242 | -1.83(-1.11%) |
Jul 27, 2018 | 165.62 | 167.14 | 164.16 | 164.62 | 2,832,406 | -0.43(-0.26%) |
Jul 26, 2018 | 162.61 | 165.43 | 162.42 | 165.04 | 3,588,862 | +2.84(+1.75%) |
Jul 25, 2018 | 159.23 | 162.29 | 159.14 | 162.20 | 4,220,323 | +2.94(+1.84%) |
Jul 24, 2018 | 153.12 | 160.47 | 151.24 | 159.27 | 10,315,165 | +1.46(+0.93%) |
Jul 23, 2018 | 159.95 | 159.95 | 156.89 | 157.81 | 4,116,096 | -2.47(-1.54%) |
Jul 20, 2018 | 158.19 | 161.06 | 157.34 | 160.28 | 2,943,284 | +0.28(+0.17%) |
Jul 19, 2018 | 160.12 | 160.54 | 158.34 | 160.00 | 3,296,661 | -0.48(-0.30%) |
Jul 18, 2018 | 160.49 | 161.24 | 159.80 | 160.47 | 2,450,576 | +0.10(+0.06%) |
Jul 17, 2018 | 159.51 | 161.16 | 158.83 | 160.37 | 2,419,955 | +0.76(+0.48%) |
Jul 16, 2018 | 159.96 | 159.98 | 158.79 | 159.61 | 1,849,828 | -0.06(-0.04%) |
Jul 13, 2018 | 158.94 | 160.15 | 158.73 | 159.66 | 2,048,897 | +1.48(+0.93%) |
Jul 12, 2018 | 158.07 | 158.73 | 156.78 | 158.19 | 2,184,271 | +1.30(+0.83%) |
Jul 11, 2018 | 158.58 | 158.58 | 156.74 | 156.89 | 2,334,176 | -3.02(-1.89%) |
Jul 10, 2018 | 159.52 | 160.78 | 159.04 | 159.90 | 2,126,618 | +0.75(+0.47%) |
Jul 09, 2018 | 157.25 | 159.39 | 157.20 | 159.15 | 2,477,745 | +2.44(+1.56%) |
Jul 06, 2018 | 156.42 | 157.19 | 155.86 | 156.71 | 2,046,895 | +0.09(+0.06%) |
Jul 05, 2018 | 156.40 | 156.73 | 154.78 | 156.62 | 2,531,677 | +1.20(+0.77%) |
Jul 03, 2018 | 155.42 | 155.42 | 155.42 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 155.12 | 155.47 | 153.58 | 155.17 | 2,287,631 | -0.95(-0.61%) |
Jun 29, 2018 | 155.93 | 158.27 | 155.92 | 156.12 | 3,366,215 | +0.59(+0.38%) |
Jun 28, 2018 | 155.16 | 156.22 | 154.13 | 155.53 | 2,493,190 | +0.83(+0.54%) |
Jun 27, 2018 | 156.00 | 158.65 | 154.59 | 154.70 | 3,641,132 | -1.32(-0.84%) |
Jun 26, 2018 | 156.22 | 157.10 | 155.54 | 156.01 | 2,692,745 | +0.62(+0.40%) |
Jun 25, 2018 | 155.54 | 155.81 | 153.68 | 155.39 | 3,682,421 | -0.56(-0.36%) |
Jun 22, 2018 | 156.66 | 156.70 | 154.90 | 155.95 | 3,576,162 | +0.78(+0.50%) |
Jun 21, 2018 | 157.01 | 157.01 | 154.48 | 155.17 | 3,049,710 | -2.03(-1.29%) |
Jun 20, 2018 | 158.20 | 158.73 | 156.55 | 157.20 | 2,958,871 | -1.04(-0.66%) |
Jun 19, 2018 | 159.73 | 160.18 | 157.40 | 158.24 | 4,040,328 | -3.79(-2.34%) |
Jun 18, 2018 | 160.74 | 162.35 | 158.93 | 162.04 | 3,582,025 | -0.63(-0.39%) |
Jun 15, 2018 | 162.74 | 158.81 | 162.67 | 6,866,466 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.30 | 163.71 | 161.50 | 161.61 | 2,799,082 | -1.00(-0.61%) |
Jun 13, 2018 | 162.81 | 163.22 | 161.69 | 162.61 | 2,643,368 | -0.02(-0.01%) |
Jun 12, 2018 | 163.23 | 163.45 | 161.86 | 162.63 | 2,275,622 | -0.16(-0.10%) |
Jun 11, 2018 | 163.96 | 164.12 | 162.69 | 162.79 | 2,901,697 | -1.17(-0.71%) |
Jun 08, 2018 | 162.68 | 164.08 | 162.23 | 163.96 | 2,734,526 | +1.21(+0.74%) |
Jun 07, 2018 | 162.04 | 163.40 | 161.74 | 162.75 | 2,678,708 | +0.96(+0.59%) |
Jun 06, 2018 | 161.94 | 161.79 | 2,895,030 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.58 | 160.39 | 159.43 | 159.68 | 2,830,162 | +0.11(+0.07%) |
Jun 04, 2018 | 159.31 | 160.07 | 158.78 | 159.57 | 3,034,592 | +1.17(+0.74%) |
Jun 01, 2018 | 157.74 | 159.06 | 157.36 | 158.40 | 2,302,082 | +1.87(+1.20%) |
May 31, 2018 | 157.23 | 157.50 | 155.76 | 156.53 | 6,618,838 | -1.15(-0.73%) |
May 30, 2018 | 156.42 | 158.24 | 156.11 | 157.68 | 2,700,305 | +2.33(+1.50%) |
May 29, 2018 | 157.14 | 157.54 | 154.84 | 155.35 | 2,956,754 | -2.61(-1.65%) |
May 25, 2018 | 157.96 | 157.96 | 157.96 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.80 | 158.87 | 156.29 | 158.26 | 2,589,225 | +0.59(+0.37%) |
May 23, 2018 | 156.93 | 157.78 | 156.00 | 157.67 | 3,449,573 | -0.24(-0.15%) |
May 22, 2018 | 160.28 | 160.40 | 157.72 | 157.91 | 2,915,586 | -2.21(-1.38%) |
May 21, 2018 | 159.12 | 161.05 | 158.73 | 160.12 | 2,679,420 | +2.22(+1.41%) |
May 18, 2018 | 158.95 | 159.33 | 157.50 | 157.90 | 3,686,395 | -1.11(-0.70%) |
May 17, 2018 | 158.15 | 159.84 | 157.69 | 159.01 | 2,854,936 | +1.20(+0.76%) |
May 16, 2018 | 158.06 | 158.47 | 156.90 | 157.81 | 3,695,335 | -1.73(-1.09%) |
May 15, 2018 | 161.56 | 162.04 | 158.94 | 159.55 | 2,865,965 | -2.64(-1.63%) |
May 14, 2018 | 162.12 | 162.41 | 161.33 | 162.19 | 4,295,547 | +0.47(+0.29%) |
May 11, 2018 | 161.38 | 161.88 | 160.53 | 161.72 | 4,003,478 | +0.10(+0.06%) |
May 10, 2018 | 159.71 | 162.13 | 159.53 | 161.61 | 3,426,398 | +1.27(+0.79%) |
May 09, 2018 | 159.25 | 161.38 | 158.73 | 160.34 | 4,264,162 | +1.32(+0.83%) |
May 08, 2018 | 157.65 | 159.31 | 157.30 | 159.02 | 4,152,831 | +1.17(+0.74%) |
May 07, 2018 | 157.70 | 158.44 | 157.32 | 157.85 | 3,634,767 | +0.71(+0.45%) |
May 04, 2018 | 153.76 | 157.59 | 152.97 | 157.15 | 3,896,942 | +2.90(+1.88%) |
May 03, 2018 | 153.33 | 155.05 | 151.62 | 154.24 | 4,346,201 | +0.93(+0.61%) |
May 02, 2018 | 153.83 | 154.82 | 152.94 | 153.31 | 5,096,839 | -0.41(-0.27%) |