Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 190.27 | 190.64 | 188.56 | 188.98 | 885,361 | +0.24(+0.13%) |
Jun 27, 2019 | 186.97 | 189.69 | 186.97 | 188.75 | 546,271 | +2.71(+1.45%) |
Jun 26, 2019 | 184.25 | 187.03 | 183.93 | 186.04 | 614,243 | +5.82(+3.23%) |
Jun 25, 2019 | 183.18 | 183.85 | 180.04 | 180.22 | 495,351 | -2.52(-1.38%) |
Jun 24, 2019 | 182.78 | 183.61 | 182.30 | 182.75 | 740,454 | +0.19(+0.10%) |
Jun 21, 2019 | 182.96 | 184.35 | 182.21 | 182.56 | 466,880 | -1.05(-0.57%) |
Jun 20, 2019 | 185.56 | 186.40 | 182.75 | 183.60 | 1,179,851 | +1.53(+0.84%) |
Jun 19, 2019 | 182.96 | 183.24 | 181.01 | 182.07 | 500,901 | +0.36(+0.20%) |
Jun 18, 2019 | 176.03 | 182.97 | 176.03 | 181.71 | 997,415 | +7.53(+4.33%) |
Jun 17, 2019 | 175.44 | 176.08 | 174.12 | 174.17 | 376,143 | -1.30(-0.74%) |
Jun 14, 2019 | 174.74 | 176.24 | 174.28 | 175.47 | 731,399 | -4.53(-2.52%) |
Jun 13, 2019 | 180.43 | 180.80 | 178.78 | 180.00 | 401,718 | +0.86(+0.48%) |
Jun 12, 2019 | 181.45 | 181.68 | 178.90 | 179.14 | 509,773 | -4.26(-2.32%) |
Jun 11, 2019 | 186.06 | 186.43 | 182.01 | 183.40 | 1,195,097 | +0.73(+0.40%) |
Jun 10, 2019 | 180.53 | 184.90 | 180.53 | 182.67 | 1,372,727 | +4.34(+2.44%) |
Jun 07, 2019 | 177.09 | 178.70 | 176.50 | 178.33 | 515,922 | +1.99(+1.13%) |
Jun 06, 2019 | 174.18 | 176.94 | 173.56 | 176.33 | 336,306 | +2.41(+1.39%) |
Jun 05, 2019 | 176.67 | 177.11 | 171.66 | 173.92 | 1,150,355 | -1.26(-0.72%) |
Jun 04, 2019 | 171.03 | 175.19 | 169.57 | 175.19 | 1,109,198 | +7.34(+4.37%) |
Jun 03, 2019 | 169.34 | 171.15 | 166.98 | 167.84 | 1,050,121 | +0.40(+0.24%) |
May 31, 2019 | 167.85 | 170.20 | 167.33 | 167.45 | 1,170,365 | -2.53(-1.49%) |
May 30, 2019 | 168.98 | 171.34 | 168.60 | 169.98 | 701,556 | +1.42(+0.84%) |
May 29, 2019 | 166.55 | 169.36 | 166.07 | 168.56 | 1,491,439 | +0.61(+0.36%) |
May 28, 2019 | 170.37 | 170.96 | 167.57 | 167.95 | 839,568 | -1.45(-0.86%) |
May 24, 2019 | 171.72 | 173.00 | 169.25 | 169.40 | 798,656 | -1.49(-0.87%) |
May 23, 2019 | 170.55 | 170.98 | 168.09 | 170.89 | 1,308,733 | -2.70(-1.56%) |
May 22, 2019 | 173.94 | 175.38 | 173.06 | 173.59 | 1,142,967 | -3.75(-2.11%) |
May 21, 2019 | 177.27 | 178.28 | 175.87 | 177.34 | 1,815,765 | +3.56(+2.05%) |
May 20, 2019 | 175.11 | 176.54 | 172.55 | 173.78 | 1,629,502 | -7.22(-3.99%) |
May 17, 2019 | 181.64 | 185.30 | 180.21 | 181.00 | 1,762,400 | -3.59(-1.95%) |
May 16, 2019 | 184.94 | 186.58 | 183.43 | 184.60 | 2,458,593 | -2.96(-1.58%) |
May 15, 2019 | 184.20 | 188.84 | 184.01 | 187.56 | 1,818,032 | +1.43(+0.77%) |
May 14, 2019 | 184.21 | 187.10 | 183.32 | 186.12 | 1,034,036 | +4.19(+2.30%) |
May 13, 2019 | 184.50 | 185.63 | 181.08 | 181.93 | 1,706,241 | -8.93(-4.68%) |
May 10, 2019 | 188.84 | 191.90 | 186.26 | 190.86 | 1,370,872 | +0.28(+0.14%) |
May 09, 2019 | 189.72 | 191.44 | 186.26 | 190.58 | 1,046,697 | -2.12(-1.10%) |
May 08, 2019 | 192.76 | 195.73 | 192.34 | 192.71 | 1,090,551 | -1.66(-0.85%) |
May 07, 2019 | 196.63 | 197.09 | 192.16 | 194.37 | 1,136,447 | -4.90(-2.46%) |
May 06, 2019 | 195.51 | 199.34 | 195.09 | 199.27 | 794,068 | -3.30(-1.63%) |
May 03, 2019 | 202.21 | 202.62 | 200.14 | 202.57 | 797,497 | +1.57(+0.78%) |
May 02, 2019 | 198.97 | 203.21 | 198.50 | 201.00 | 1,201,991 | +1.92(+0.96%) |
May 01, 2019 | 202.34 | 203.55 | 198.86 | 199.08 | 1,412,273 | -1.60(-0.80%) |
Apr 30, 2019 | 198.65 | 201.03 | 198.65 | 200.68 | 1,083,799 | +1.57(+0.79%) |
Apr 29, 2019 | 199.44 | 199.85 | 198.16 | 199.11 | 941,967 | -0.24(-0.12%) |
Apr 26, 2019 | 197.18 | 199.44 | 195.24 | 199.35 | 1,188,075 | -1.66(-0.83%) |
Apr 25, 2019 | 203.92 | 204.21 | 199.33 | 201.01 | 726,615 | -3.59(-1.76%) |
Apr 24, 2019 | 202.86 | 206.79 | 202.77 | 204.60 | 711,917 | +1.88(+0.93%) |
Apr 23, 2019 | 201.78 | 203.47 | 201.30 | 202.72 | 708,027 | +2.07(+1.03%) |
Apr 22, 2019 | 200.18 | 201.23 | 198.97 | 200.66 | 320,335 | -0.15(-0.08%) |
Apr 18, 2019 | 201.10 | 201.38 | 199.85 | 200.81 | 380,879 | +0.03(+0.01%) |
Apr 17, 2019 | 201.56 | 203.21 | 199.20 | 200.78 | 1,151,046 | +3.27(+1.66%) |
Apr 16, 2019 | 192.59 | 197.68 | 192.59 | 197.51 | 1,127,604 | +6.13(+3.20%) |
Apr 15, 2019 | 193.12 | 193.12 | 190.36 | 191.38 | 621,980 | -1.43(-0.74%) |
Apr 12, 2019 | 191.94 | 192.94 | 191.35 | 192.81 | 362,115 | +2.64(+1.39%) |
Apr 11, 2019 | 190.83 | 191.56 | 189.69 | 190.17 | 328,748 | -0.16(-0.08%) |
Apr 10, 2019 | 188.66 | 190.94 | 188.50 | 190.34 | 445,348 | +1.46(+0.77%) |
Apr 09, 2019 | 189.77 | 189.77 | 187.89 | 188.87 | 520,919 | -1.98(-1.04%) |
Apr 08, 2019 | 189.59 | 191.07 | 189.18 | 190.86 | 485,058 | +0.45(+0.23%) |
Apr 05, 2019 | 190.17 | 190.50 | 189.04 | 190.41 | 430,005 | +1.37(+0.72%) |
Apr 04, 2019 | 188.40 | 190.22 | 188.02 | 189.04 | 568,308 | +0.41(+0.22%) |
Apr 03, 2019 | 186.79 | 190.34 | 186.74 | 188.64 | 1,130,848 | +4.08(+2.21%) |
Apr 02, 2019 | 184.38 | 185.00 | 183.46 | 184.56 | 512,850 | +0.28(+0.15%) |
Apr 01, 2019 | 182.44 | 184.50 | 181.80 | 184.28 | 690,276 | +4.49(+2.50%) |
Mar 29, 2019 | 179.28 | 180.22 | 178.77 | 179.80 | 606,371 | +2.63(+1.48%) |
Mar 28, 2019 | 177.76 | 179.35 | 175.92 | 177.17 | 487,253 | -0.29(-0.17%) |
Mar 27, 2019 | 180.19 | 180.79 | 176.10 | 177.46 | 1,395,447 | -2.52(-1.40%) |
Mar 26, 2019 | 180.78 | 181.60 | 178.64 | 179.99 | 1,349,837 | +1.71(+0.96%) |
Mar 25, 2019 | 179.26 | 180.93 | 176.79 | 178.28 | 1,034,459 | -2.26(-1.25%) |
Mar 22, 2019 | 185.00 | 185.26 | 180.38 | 180.54 | 1,552,088 | -5.24(-2.82%) |
Mar 21, 2019 | 179.74 | 187.01 | 179.74 | 185.77 | 984,703 | +6.20(+3.45%) |
Mar 20, 2019 | 181.37 | 182.31 | 178.47 | 179.57 | 881,527 | -1.70(-0.94%) |
Mar 19, 2019 | 180.17 | 181.82 | 180.15 | 181.27 | 701,679 | +2.32(+1.30%) |
Mar 18, 2019 | 179.63 | 180.54 | 177.79 | 178.95 | 950,290 | -0.27(-0.15%) |
Mar 15, 2019 | 176.27 | 180.62 | 176.22 | 179.22 | 1,392,675 | +5.05(+2.90%) |
Mar 14, 2019 | 175.22 | 176.04 | 174.16 | 174.17 | 625,678 | -0.96(-0.55%) |
Mar 13, 2019 | 175.63 | 176.61 | 174.99 | 175.13 | 433,579 | +0.70(+0.40%) |
Mar 12, 2019 | 174.41 | 175.45 | 172.91 | 174.43 | 693,573 | +0.65(+0.38%) |
Mar 11, 2019 | 170.67 | 174.61 | 170.47 | 173.78 | 702,548 | +3.96(+2.33%) |
Mar 08, 2019 | 167.03 | 169.96 | 166.41 | 169.82 | 525,358 | -0.15(-0.09%) |
Mar 07, 2019 | 171.15 | 171.15 | 168.82 | 169.97 | 1,051,377 | -1.85(-1.08%) |
Mar 06, 2019 | 174.23 | 174.65 | 171.70 | 171.83 | 494,904 | -2.89(-1.65%) |
Mar 05, 2019 | 174.91 | 175.70 | 173.91 | 174.71 | 468,788 | -0.67(-0.38%) |
Mar 04, 2019 | 176.57 | 177.19 | 173.21 | 175.38 | 618,611 | +0.02(+0.01%) |
Mar 01, 2019 | 175.48 | 176.22 | 173.55 | 175.36 | 504,957 | +1.54(+0.89%) |
Feb 28, 2019 | 172.98 | 174.32 | 172.41 | 173.82 | 435,468 | +0.10(+0.06%) |
Feb 27, 2019 | 175.12 | 175.12 | 171.83 | 173.72 | 1,044,341 | -2.11(-1.20%) |
Feb 26, 2019 | 176.45 | 177.15 | 175.28 | 175.83 | 304,824 | -1.11(-0.63%) |
Feb 25, 2019 | 178.13 | 179.01 | 176.81 | 176.93 | 829,677 | +1.45(+0.82%) |
Feb 22, 2019 | 174.99 | 175.74 | 174.30 | 175.49 | 310,246 | +1.86(+1.07%) |
Feb 21, 2019 | 174.94 | 175.33 | 173.12 | 173.62 | 406,231 | -1.30(-0.74%) |
Feb 20, 2019 | 173.86 | 176.02 | 173.86 | 174.92 | 365,445 | +1.48(+0.85%) |
Feb 19, 2019 | 172.88 | 174.56 | 172.68 | 173.44 | 416,804 | -0.24(-0.14%) |
Feb 15, 2019 | 174.16 | 174.63 | 172.74 | 173.68 | 261,516 | +0.89(+0.51%) |
Feb 14, 2019 | 171.74 | 174.07 | 171.55 | 172.79 | 353,998 | +0.46(+0.27%) |
Feb 13, 2019 | 172.63 | 173.66 | 171.82 | 172.33 | 319,441 | +0.55(+0.32%) |
Feb 12, 2019 | 170.29 | 172.20 | 170.05 | 171.78 | 711,724 | +3.56(+2.11%) |
Feb 11, 2019 | 167.79 | 168.66 | 166.89 | 168.22 | 261,285 | +0.82(+0.49%) |
Feb 08, 2019 | 165.38 | 167.75 | 164.47 | 167.40 | 663,410 | -0.29(-0.18%) |
Feb 07, 2019 | 169.31 | 170.09 | 166.22 | 167.69 | 1,219,151 | -3.72(-2.17%) |
Feb 06, 2019 | 168.98 | 172.77 | 168.98 | 171.41 | 907,636 | +4.49(+2.69%) |
Feb 05, 2019 | 166.02 | 167.72 | 165.72 | 166.92 | 456,418 | +0.76(+0.46%) |
Feb 04, 2019 | 165.23 | 166.18 | 164.04 | 166.16 | 221,186 | +0.83(+0.50%) |
Feb 01, 2019 | 163.56 | 166.12 | 163.48 | 165.33 | 533,709 | +1.96(+1.20%) |
Jan 31, 2019 | 163.11 | 164.84 | 161.86 | 163.37 | 522,047 | -0.08(-0.05%) |
Jan 30, 2019 | 161.68 | 164.02 | 159.84 | 163.44 | 1,106,285 | +4.61(+2.90%) |
Jan 29, 2019 | 161.17 | 161.69 | 158.56 | 158.84 | 1,549,113 | -2.33(-1.44%) |
Jan 28, 2019 | 158.43 | 162.46 | 157.92 | 161.16 | 862,867 | -3.25(-1.97%) |
Jan 25, 2019 | 161.71 | 165.09 | 160.58 | 164.41 | 1,101,667 | +3.34(+2.07%) |
Jan 24, 2019 | 155.69 | 161.63 | 155.63 | 161.07 | 2,094,813 | +8.84(+5.81%) |
Jan 23, 2019 | 154.15 | 154.78 | 150.88 | 152.22 | 740,927 | -1.08(-0.70%) |
Jan 22, 2019 | 156.32 | 156.32 | 152.17 | 153.30 | 750,707 | -4.54(-2.88%) |
Jan 18, 2019 | 155.46 | 158.79 | 154.98 | 157.84 | 554,744 | +4.00(+2.60%) |
Jan 17, 2019 | 151.37 | 155.03 | 150.53 | 153.84 | 1,104,071 | +1.41(+0.93%) |
Jan 16, 2019 | 154.12 | 155.03 | 152.43 | 152.43 | 301,302 | -1.41(-0.92%) |
Jan 15, 2019 | 153.80 | 155.50 | 153.21 | 153.84 | 310,772 | +0.45(+0.29%) |
Jan 14, 2019 | 154.17 | 154.44 | 152.61 | 153.40 | 300,742 | -2.54(-1.63%) |
Jan 11, 2019 | 153.60 | 157.21 | 153.10 | 155.93 | 454,641 | +1.66(+1.07%) |
Jan 10, 2019 | 151.41 | 154.53 | 151.31 | 154.28 | 442,800 | +1.35(+0.88%) |
Jan 09, 2019 | 150.45 | 153.57 | 150.45 | 152.92 | 812,058 | +3.83(+2.57%) |
Jan 08, 2019 | 151.36 | 151.36 | 147.18 | 149.09 | 539,009 | -0.65(-0.44%) |
Jan 07, 2019 | 147.47 | 151.18 | 146.85 | 149.75 | 591,808 | +2.72(+1.85%) |
Jan 04, 2019 | 143.31 | 147.54 | 142.80 | 147.03 | 893,955 | +6.35(+4.51%) |
Jan 03, 2019 | 145.99 | 146.91 | 140.62 | 140.68 | 1,081,794 | -8.71(-5.83%) |
Jan 02, 2019 | 145.40 | 150.73 | 145.25 | 149.40 | 806,448 | +0.96(+0.64%) |
Dec 31, 2018 | 148.94 | 149.59 | 146.90 | 148.44 | 777,890 | +1.03(+0.70%) |
Dec 28, 2018 | 147.09 | 150.08 | 146.24 | 147.41 | 356,440 | +1.05(+0.72%) |
Dec 27, 2018 | 143.17 | 146.38 | 141.45 | 146.36 | 951,535 | +0.96(+0.66%) |
Dec 26, 2018 | 139.44 | 145.40 | 136.97 | 145.40 | 1,486,156 | +8.23(+6.00%) |
Dec 24, 2018 | 140.09 | 141.66 | 137.17 | 137.17 | 930,740 | -4.14(-2.93%) |
Dec 21, 2018 | 144.68 | 146.32 | 140.93 | 141.32 | 979,471 | -2.44(-1.70%) |
Dec 20, 2018 | 144.69 | 147.04 | 141.84 | 143.76 | 1,147,428 | -1.00(-0.69%) |
Dec 19, 2018 | 150.35 | 152.06 | 144.14 | 144.76 | 1,065,104 | -6.43(-4.25%) |
Dec 18, 2018 | 150.48 | 153.54 | 150.46 | 151.19 | 885,612 | +1.97(+1.32%) |
Dec 17, 2018 | 150.97 | 153.18 | 148.28 | 149.22 | 414,503 | -1.96(-1.30%) |
Dec 14, 2018 | 151.58 | 154.17 | 151.05 | 151.18 | 481,452 | -2.17(-1.42%) |
Dec 13, 2018 | 154.84 | 155.58 | 152.69 | 153.36 | 473,555 | -0.32(-0.21%) |
Dec 12, 2018 | 154.00 | 156.04 | 152.75 | 153.68 | 495,655 | +2.15(+1.42%) |
Dec 11, 2018 | 153.25 | 155.07 | 150.66 | 151.52 | 879,781 | +0.96(+0.64%) |
Dec 10, 2018 | 148.13 | 151.25 | 147.76 | 150.56 | 569,548 | +1.91(+1.28%) |
Dec 07, 2018 | 154.18 | 154.41 | 147.81 | 148.66 | 690,664 | -5.76(-3.73%) |
Dec 06, 2018 | 150.86 | 154.41 | 150.09 | 154.41 | 1,890,627 | -0.79(-0.51%) |
Dec 04, 2018 | 161.71 | 162.09 | 155.00 | 155.21 | 733,354 | -7.80(-4.78%) |
Dec 03, 2018 | 163.62 | 164.21 | 161.41 | 163.00 | 825,746 | +4.17(+2.63%) |
Nov 30, 2018 | 156.55 | 158.85 | 155.07 | 158.83 | 650,517 | +2.18(+1.39%) |
Nov 29, 2018 | 157.41 | 158.16 | 156.25 | 156.65 | 1,014,920 | -1.15(-0.73%) |
Nov 28, 2018 | 155.95 | 157.87 | 152.87 | 157.80 | 593,612 | +3.61(+2.34%) |
Nov 27, 2018 | 153.14 | 155.50 | 152.37 | 154.20 | 710,820 | +0.23(+0.15%) |
Nov 26, 2018 | 153.25 | 153.98 | 151.76 | 153.97 | 673,507 | +2.74(+1.81%) |
Nov 23, 2018 | 150.00 | 152.41 | 149.90 | 151.23 | 525,413 | +0.09(+0.06%) |
Nov 21, 2018 | 151.15 | 151.15 | 151.15 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.04 | 152.47 | 145.87 | 150.52 | 1,102,552 | +0.19(+0.13%) |
Nov 19, 2018 | 155.54 | 155.99 | 150.18 | 150.34 | 910,638 | -5.98(-3.82%) |
Nov 16, 2018 | 152.48 | 157.02 | 152.46 | 156.31 | 1,586,834 | -1.91(-1.20%) |
Nov 15, 2018 | 152.24 | 158.77 | 152.20 | 158.22 | 1,760,251 | +5.17(+3.38%) |
Nov 14, 2018 | 153.80 | 155.25 | 151.58 | 153.04 | 1,308,389 | +0.67(+0.44%) |
Nov 13, 2018 | 151.55 | 155.40 | 151.55 | 152.37 | 851,325 | +2.07(+1.38%) |
Nov 12, 2018 | 154.65 | 154.96 | 149.82 | 150.31 | 794,168 | -7.02(-4.46%) |
Nov 09, 2018 | 158.57 | 158.71 | 155.96 | 157.33 | 596,810 | -3.06(-1.91%) |
Nov 08, 2018 | 159.56 | 161.44 | 158.83 | 160.39 | 602,383 | -0.43(-0.27%) |
Nov 07, 2018 | 161.12 | 161.35 | 159.07 | 160.82 | 645,407 | +1.80(+1.13%) |
Nov 06, 2018 | 156.85 | 159.63 | 156.85 | 159.02 | 418,199 | +1.83(+1.17%) |
Nov 05, 2018 | 158.39 | 158.41 | 154.54 | 157.19 | 849,287 | -1.45(-0.91%) |
Nov 02, 2018 | 160.35 | 161.21 | 156.67 | 158.63 | 1,143,940 | -2.43(-1.51%) |
Nov 01, 2018 | 154.94 | 161.43 | 154.83 | 161.06 | 1,239,909 | +7.22(+4.69%) |
Oct 31, 2018 | 154.27 | 155.03 | 152.48 | 153.84 | 1,234,436 | +1.93(+1.27%) |
Oct 30, 2018 | 145.43 | 152.06 | 145.43 | 151.91 | 881,683 | +6.06(+4.15%) |
Oct 29, 2018 | 150.37 | 151.06 | 143.09 | 145.85 | 1,561,582 | -1.54(-1.04%) |
Oct 26, 2018 | 146.73 | 149.99 | 144.99 | 147.39 | 1,380,694 | -2.61(-1.74%) |
Oct 25, 2018 | 147.56 | 151.14 | 147.33 | 150.00 | 3,257,904 | +3.28(+2.23%) |
Oct 24, 2018 | 154.39 | 154.39 | 146.46 | 146.72 | 3,253,820 | -10.30(-6.56%) |
Oct 23, 2018 | 153.71 | 157.89 | 152.01 | 157.02 | 1,512,950 | -0.82(-0.52%) |
Oct 22, 2018 | 157.70 | 158.76 | 156.38 | 157.84 | 1,385,479 | +0.96(+0.61%) |
Oct 19, 2018 | 160.25 | 161.16 | 156.21 | 156.88 | 1,194,362 | -2.39(-1.50%) |
Oct 18, 2018 | 162.68 | 162.69 | 158.67 | 159.26 | 1,433,095 | -4.09(-2.50%) |
Oct 17, 2018 | 165.20 | 165.52 | 162.22 | 163.35 | 856,437 | -0.65(-0.40%) |
Oct 16, 2018 | 160.60 | 164.23 | 160.42 | 164.00 | 690,353 | +5.17(+3.26%) |
Oct 15, 2018 | 159.45 | 160.60 | 158.25 | 158.83 | 1,371,437 | -1.31(-0.82%) |
Oct 12, 2018 | 161.53 | 162.43 | 157.81 | 160.14 | 1,714,691 | +2.86(+1.82%) |
Oct 11, 2018 | 158.58 | 162.03 | 156.06 | 157.28 | 1,543,178 | -1.59(-1.00%) |
Oct 10, 2018 | 164.04 | 164.15 | 158.74 | 158.87 | 2,138,497 | -7.34(-4.41%) |
Oct 09, 2018 | 165.48 | 167.04 | 165.18 | 166.20 | 568,373 | -0.19(-0.11%) |
Oct 08, 2018 | 166.90 | 168.41 | 164.96 | 166.39 | 759,946 | -1.88(-1.12%) |
Oct 05, 2018 | 172.40 | 172.57 | 166.70 | 168.27 | 860,364 | -4.08(-2.37%) |
Oct 04, 2018 | 174.25 | 174.54 | 170.86 | 172.35 | 677,662 | -3.11(-1.77%) |
Oct 03, 2018 | 176.06 | 176.68 | 173.89 | 175.46 | 701,331 | +0.16(+0.09%) |
Oct 02, 2018 | 174.83 | 177.71 | 174.83 | 175.29 | 712,150 | +0.00(+0.00%) |
Oct 01, 2018 | 175.59 | 176.73 | 174.88 | 175.29 | 361,982 | +0.60(+0.35%) |
Sep 28, 2018 | 173.40 | 175.30 | 172.87 | 174.69 | 839,073 | +1.10(+0.63%) |
Sep 27, 2018 | 173.50 | 174.28 | 172.99 | 173.59 | 372,759 | +0.65(+0.38%) |
Sep 26, 2018 | 173.94 | 174.98 | 172.75 | 172.94 | 370,619 | -1.81(-1.03%) |
Sep 25, 2018 | 177.15 | 177.15 | 174.28 | 174.75 | 521,495 | -2.83(-1.59%) |
Sep 24, 2018 | 175.54 | 177.66 | 175.17 | 177.58 | 295,560 | +0.61(+0.34%) |
Sep 21, 2018 | 177.62 | 178.28 | 176.51 | 176.97 | 605,614 | -0.48(-0.27%) |
Sep 20, 2018 | 176.71 | 178.12 | 176.45 | 177.45 | 512,794 | +2.12(+1.21%) |
Sep 19, 2018 | 175.12 | 176.16 | 174.59 | 175.32 | 391,905 | +0.27(+0.16%) |
Sep 18, 2018 | 174.26 | 176.11 | 174.26 | 175.05 | 465,553 | +1.49(+0.86%) |
Sep 17, 2018 | 175.36 | 175.82 | 173.34 | 173.56 | 541,803 | -2.45(-1.39%) |
Sep 14, 2018 | 175.06 | 176.71 | 174.55 | 176.01 | 701,904 | +1.95(+1.12%) |
Sep 13, 2018 | 173.99 | 176.24 | 173.43 | 174.06 | 765,923 | +1.96(+1.14%) |
Sep 12, 2018 | 171.86 | 172.17 | 168.33 | 172.09 | 748,804 | -2.01(-1.16%) |
Sep 11, 2018 | 175.10 | 175.33 | 173.17 | 174.10 | 615,449 | -1.70(-0.97%) |
Sep 10, 2018 | 175.20 | 175.85 | 174.17 | 175.80 | 337,326 | +1.84(+1.06%) |
Sep 07, 2018 | 174.36 | 176.49 | 173.55 | 173.96 | 2,979,448 | -0.72(-0.41%) |
Sep 06, 2018 | 178.76 | 178.91 | 174.50 | 174.69 | 529,902 | -4.75(-2.65%) |
Sep 05, 2018 | 180.15 | 180.63 | 177.93 | 179.44 | 560,411 | -0.87(-0.48%) |
Sep 04, 2018 | 178.23 | 180.39 | 177.84 | 180.31 | 457,397 | +1.44(+0.80%) |
Aug 31, 2018 | 178.88 | 178.88 | 178.88 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.10 | 179.78 | 177.66 | 177.91 | 642,433 | -1.61(-0.90%) |
Aug 29, 2018 | 179.05 | 180.07 | 178.42 | 179.52 | 1,518,154 | +0.47(+0.26%) |
Aug 28, 2018 | 179.31 | 179.82 | 177.32 | 179.05 | 573,211 | +0.69(+0.38%) |
Aug 27, 2018 | 177.00 | 179.69 | 176.61 | 178.36 | 6,339,106 | +2.79(+1.59%) |
Aug 24, 2018 | 173.83 | 175.66 | 173.80 | 175.57 | 597,953 | +2.51(+1.45%) |
Aug 23, 2018 | 172.78 | 174.34 | 172.78 | 173.06 | 655,254 | +0.20(+0.11%) |
Aug 22, 2018 | 171.70 | 173.09 | 170.64 | 172.86 | 510,815 | +0.81(+0.47%) |
Aug 21, 2018 | 169.30 | 172.50 | 169.26 | 172.05 | 904,263 | +3.29(+1.95%) |
Aug 20, 2018 | 169.15 | 169.76 | 166.87 | 168.76 | 339,462 | -0.15(-0.09%) |
Aug 17, 2018 | 168.67 | 169.37 | 166.40 | 168.91 | 778,616 | -1.27(-0.75%) |
Aug 16, 2018 | 171.53 | 171.76 | 169.72 | 170.18 | 503,531 | -0.22(-0.13%) |
Aug 15, 2018 | 171.31 | 172.03 | 168.64 | 170.40 | 1,088,091 | -2.40(-1.39%) |
Aug 14, 2018 | 174.16 | 174.43 | 172.65 | 172.79 | 570,872 | -0.35(-0.20%) |
Aug 13, 2018 | 173.20 | 174.65 | 172.94 | 173.14 | 598,478 | +0.25(+0.15%) |
Aug 10, 2018 | 173.61 | 174.37 | 172.07 | 172.89 | 1,152,178 | -4.40(-2.48%) |
Aug 09, 2018 | 178.26 | 178.51 | 177.25 | 177.29 | 786,924 | -1.77(-0.99%) |
Aug 08, 2018 | 178.67 | 179.42 | 177.97 | 179.06 | 396,032 | +0.41(+0.23%) |
Aug 07, 2018 | 178.09 | 178.75 | 177.40 | 178.64 | 3,504,032 | +1.41(+0.80%) |
Aug 06, 2018 | 175.83 | 177.26 | 174.88 | 177.23 | 275,996 | +1.06(+0.60%) |
Aug 03, 2018 | 175.92 | 176.33 | 175.09 | 176.17 | 476,767 | +0.37(+0.21%) |
Aug 02, 2018 | 172.52 | 176.03 | 171.90 | 175.80 | 799,207 | +1.71(+0.98%) |
Aug 01, 2018 | 174.51 | 175.92 | 173.34 | 174.09 | 1,322,051 | -0.25(-0.15%) |
Jul 31, 2018 | 174.36 | 176.78 | 174.04 | 174.35 | 805,442 | +1.15(+0.66%) |
Jul 30, 2018 | 174.84 | 175.31 | 172.34 | 173.20 | 886,693 | -1.71(-0.98%) |
Jul 27, 2018 | 175.81 | 177.39 | 173.62 | 174.91 | 1,841,740 | -0.78(-0.44%) |
Jul 26, 2018 | 175.80 | 172.33 | 175.69 | 2,587,703 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.60 | 172.48 | 169.40 | 172.33 | 5,763,376 | +0.65(+0.38%) |
Jul 24, 2018 | 174.65 | 175.49 | 171.43 | 171.68 | 668,127 | -1.89(-1.09%) |
Jul 23, 2018 | 172.44 | 173.86 | 170.20 | 173.57 | 355,119 | +0.24(+0.14%) |
Jul 20, 2018 | 174.30 | 172.45 | 173.33 | 309,236 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.20 | 174.85 | 173.02 | 174.15 | 309,031 | -0.38(-0.22%) |
Jul 18, 2018 | 173.98 | 174.84 | 173.41 | 174.53 | 327,498 | +1.33(+0.77%) |
Jul 17, 2018 | 169.60 | 173.26 | 169.33 | 173.20 | 1,468,446 | +2.45(+1.44%) |
Jul 16, 2018 | 171.23 | 171.89 | 170.61 | 170.75 | 217,298 | -0.23(-0.14%) |
Jul 13, 2018 | 172.09 | 172.09 | 170.73 | 170.98 | 284,839 | -0.62(-0.36%) |
Jul 12, 2018 | 170.01 | 171.84 | 169.00 | 171.60 | 804,275 | +1.15(+0.67%) |
Jul 11, 2018 | 172.13 | 173.15 | 170.31 | 170.46 | 708,818 | -4.49(-2.57%) |
Jul 10, 2018 | 173.44 | 175.31 | 173.18 | 174.95 | 497,814 | +1.83(+1.06%) |
Jul 09, 2018 | 173.75 | 173.79 | 171.09 | 173.12 | 482,367 | +1.10(+0.64%) |
Jul 06, 2018 | 169.92 | 172.30 | 169.01 | 172.01 | 802,906 | +2.09(+1.23%) |
Jul 05, 2018 | 166.98 | 169.96 | 166.98 | 169.93 | 474,936 | +4.43(+2.67%) |
Jul 03, 2018 | 165.50 | 165.50 | 165.50 | 0 | -3.07(-1.82%) |