Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 146.65 | 147.01 | 145.97 | 146.36 | 19,317,762 | -0.50(-0.34%) |
Feb 27, 2019 | 146.09 | 146.97 | 145.74 | 146.86 | 19,460,996 | +0.57(+0.39%) |
Feb 26, 2019 | 147.51 | 147.67 | 146.46 | 146.29 | 23,009,596 | -1.38(-0.94%) |
Feb 25, 2019 | 148.50 | 148.90 | 147.58 | 147.67 | 19,192,654 | +0.04(+0.03%) |
Feb 22, 2019 | 146.81 | 147.75 | 146.66 | 147.64 | 21,865,332 | +1.27(+0.87%) |
Feb 21, 2019 | 146.69 | 146.91 | 145.69 | 146.37 | 18,732,436 | -0.56(-0.38%) |
Feb 20, 2019 | 146.25 | 147.10 | 146.12 | 146.93 | 19,599,460 | +0.69(+0.47%) |
Feb 19, 2019 | 145.21 | 146.66 | 145.21 | 146.24 | 16,969,194 | +0.40(+0.27%) |
Feb 15, 2019 | 144.49 | 145.85 | 144.01 | 145.84 | 29,179,984 | +2.29(+1.59%) |
Feb 14, 2019 | 142.44 | 144.11 | 142.27 | 143.55 | 19,545,570 | +0.33(+0.23%) |
Feb 13, 2019 | 143.22 | 143.54 | 142.55 | 143.22 | 16,604,120 | +0.40(+0.28%) |
Feb 12, 2019 | 141.82 | 143.01 | 141.78 | 142.82 | 22,239,522 | +1.76(+1.25%) |
Feb 11, 2019 | 140.30 | 141.10 | 139.68 | 141.06 | 17,532,292 | +1.17(+0.83%) |
Feb 08, 2019 | 139.15 | 139.94 | 138.63 | 139.89 | 14,421,705 | +0.15(+0.11%) |
Feb 07, 2019 | 139.95 | 140.68 | 138.53 | 139.74 | 24,465,868 | -1.16(-0.82%) |
Feb 06, 2019 | 141.00 | 141.31 | 140.12 | 140.90 | 14,691,617 | -0.18(-0.13%) |
Feb 05, 2019 | 140.97 | 141.52 | 140.25 | 141.07 | 19,589,900 | +0.15(+0.11%) |
Feb 04, 2019 | 139.48 | 140.93 | 138.98 | 140.93 | 22,726,914 | +1.66(+1.19%) |
Feb 01, 2019 | 139.42 | 139.73 | 138.70 | 139.26 | 18,272,492 | +0.11(+0.08%) |
Jan 31, 2019 | 137.80 | 139.38 | 137.72 | 139.15 | 29,188,270 | +1.18(+0.85%) |
Jan 30, 2019 | 137.21 | 138.48 | 136.00 | 137.97 | 27,310,246 | +1.49(+1.09%) |
Jan 29, 2019 | 136.96 | 137.06 | 136.18 | 136.48 | 12,932,243 | -0.33(-0.24%) |
Jan 28, 2019 | 136.26 | 137.14 | 135.71 | 136.81 | 24,376,716 | -0.74(-0.54%) |
Jan 25, 2019 | 136.87 | 137.82 | 136.70 | 137.54 | 23,852,426 | +2.01(+1.48%) |
Jan 24, 2019 | 134.83 | 136.07 | 134.74 | 135.54 | 18,156,098 | +0.55(+0.41%) |
Jan 23, 2019 | 135.66 | 136.46 | 133.92 | 134.99 | 22,076,098 | -0.37(-0.28%) |
Jan 22, 2019 | 136.72 | 137.00 | 134.47 | 135.36 | 29,711,882 | -2.18(-1.58%) |
Jan 18, 2019 | 136.85 | 138.09 | 136.29 | 137.54 | 30,322,430 | +1.40(+1.03%) |
Jan 17, 2019 | 134.42 | 136.60 | 134.40 | 136.14 | 20,624,240 | +1.22(+0.91%) |
Jan 16, 2019 | 134.13 | 135.59 | 134.12 | 134.91 | 22,286,256 | +1.09(+0.82%) |
Jan 15, 2019 | 133.17 | 134.10 | 132.64 | 133.82 | 27,488,590 | +1.03(+0.77%) |
Jan 14, 2019 | 133.33 | 133.91 | 132.64 | 132.79 | 31,249,670 | -1.33(-1.00%) |
Jan 11, 2019 | 133.50 | 134.42 | 133.19 | 134.13 | 24,025,426 | +0.04(+0.03%) |
Jan 10, 2019 | 132.62 | 134.17 | 131.95 | 134.09 | 24,470,844 | +0.69(+0.52%) |
Jan 09, 2019 | 132.77 | 133.86 | 132.21 | 133.40 | 27,514,810 | +1.09(+0.83%) |
Jan 08, 2019 | 131.44 | 132.36 | 130.12 | 132.31 | 29,252,498 | +2.00(+1.53%) |
Jan 07, 2019 | 128.13 | 131.04 | 127.65 | 130.31 | 32,642,818 | +2.24(+1.75%) |
Jan 04, 2019 | 125.02 | 128.45 | 124.82 | 128.07 | 37,872,856 | +4.61(+3.74%) |
Jan 03, 2019 | 125.01 | 125.69 | 122.90 | 123.46 | 31,306,588 | -2.25(-1.79%) |
Jan 02, 2019 | 123.38 | 126.18 | 122.80 | 125.71 | 29,227,172 | +0.71(+0.57%) |
Dec 31, 2018 | 124.83 | 125.14 | 123.04 | 125.00 | 31,250,740 | +0.97(+0.78%) |
Dec 28, 2018 | 123.67 | 126.03 | 122.80 | 124.03 | 38,557,468 | +0.36(+0.29%) |
Dec 27, 2018 | 121.61 | 123.67 | 119.37 | 123.67 | 42,316,492 | +0.51(+0.42%) |
Dec 26, 2018 | 117.89 | 123.32 | 117.45 | 123.16 | 42,753,684 | +5.65(+4.81%) |
Dec 24, 2018 | 119.24 | 119.93 | 117.47 | 117.51 | 30,610,586 | -2.32(-1.94%) |
Dec 21, 2018 | 123.58 | 124.11 | 119.47 | 119.84 | 63,635,036 | -3.19(-2.60%) |
Dec 20, 2018 | 124.75 | 125.47 | 121.57 | 123.03 | 61,957,744 | -2.06(-1.65%) |
Dec 19, 2018 | 127.71 | 129.46 | 124.39 | 125.09 | 51,033,668 | -2.66(-2.08%) |
Dec 18, 2018 | 129.07 | 129.93 | 127.23 | 127.75 | 45,265,680 | -0.16(-0.12%) |
Dec 17, 2018 | 130.38 | 131.51 | 127.11 | 127.91 | 39,054,272 | -2.91(-2.23%) |
Dec 14, 2018 | 131.87 | 133.26 | 130.34 | 130.82 | 25,835,132 | -2.01(-1.51%) |
Dec 13, 2018 | 135.13 | 135.55 | 132.62 | 132.83 | 24,932,634 | -1.91(-1.42%) |
Dec 12, 2018 | 134.80 | 136.55 | 134.69 | 134.74 | 29,966,584 | +1.27(+0.96%) |
Dec 11, 2018 | 135.54 | 136.02 | 132.48 | 133.47 | 31,397,530 | -0.14(-0.10%) |
Dec 10, 2018 | 134.23 | 134.65 | 131.61 | 133.61 | 33,000,174 | -0.39(-0.29%) |
Dec 07, 2018 | 136.90 | 137.94 | 133.30 | 134.00 | 30,658,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.33 | 136.96 | 133.45 | 136.96 | 40,246,812 | -0.30(-0.22%) |
Dec 04, 2018 | 143.05 | 143.40 | 136.90 | 137.25 | 44,150,440 | -6.10(-4.26%) |
Dec 03, 2018 | 143.65 | 143.73 | 141.44 | 143.36 | 25,092,280 | +1.36(+0.96%) |
Nov 30, 2018 | 140.92 | 142.22 | 140.57 | 142.00 | 21,823,342 | +0.73(+0.52%) |
Nov 29, 2018 | 141.06 | 142.11 | 139.97 | 141.26 | 16,224,684 | -0.38(-0.27%) |
Nov 28, 2018 | 138.82 | 141.77 | 137.42 | 141.65 | 28,063,752 | +3.41(+2.47%) |
Nov 27, 2018 | 138.80 | 139.31 | 137.97 | 138.23 | 15,533,884 | -1.15(-0.83%) |
Nov 26, 2018 | 138.93 | 139.93 | 138.39 | 139.38 | 16,455,204 | +1.79(+1.30%) |
Nov 23, 2018 | 136.60 | 138.91 | 136.59 | 137.60 | 11,967,660 | -0.13(-0.09%) |
Nov 21, 2018 | 137.73 | 137.73 | 137.73 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.00 | 138.10 | 135.46 | 135.83 | 27,830,082 | -2.67(-1.93%) |
Nov 19, 2018 | 141.12 | 141.45 | 138.04 | 138.50 | 23,136,680 | -2.87(-2.03%) |
Nov 16, 2018 | 140.13 | 141.69 | 139.62 | 141.37 | 31,516,836 | +0.34(+0.24%) |
Nov 15, 2018 | 138.16 | 141.24 | 137.82 | 141.03 | 26,304,424 | +1.98(+1.43%) |
Nov 14, 2018 | 141.25 | 141.89 | 138.15 | 139.05 | 26,350,846 | -1.02(-0.73%) |
Nov 13, 2018 | 141.05 | 142.44 | 139.83 | 140.07 | 19,839,870 | -0.45(-0.32%) |
Nov 12, 2018 | 143.30 | 143.44 | 140.34 | 140.52 | 23,498,956 | -2.84(-1.98%) |
Nov 09, 2018 | 145.14 | 145.17 | 142.31 | 143.36 | 22,199,198 | -2.71(-1.85%) |
Nov 08, 2018 | 145.71 | 146.91 | 145.46 | 146.06 | 16,085,656 | -0.39(-0.27%) |
Nov 07, 2018 | 144.55 | 146.46 | 144.03 | 146.46 | 23,761,692 | +2.58(+1.79%) |
Nov 06, 2018 | 142.96 | 144.32 | 142.84 | 143.88 | 16,699,383 | +0.71(+0.49%) |
Nov 05, 2018 | 143.32 | 143.90 | 141.75 | 143.17 | 18,199,512 | -0.11(-0.08%) |
Nov 02, 2018 | 143.34 | 144.11 | 141.83 | 143.28 | 28,666,472 | +0.47(+0.33%) |
Nov 01, 2018 | 140.39 | 143.07 | 140.31 | 142.81 | 30,622,484 | +3.22(+2.31%) |
Oct 31, 2018 | 140.73 | 141.29 | 139.59 | 139.59 | 39,534,800 | +0.28(+0.20%) |
Oct 30, 2018 | 136.63 | 139.46 | 136.36 | 139.31 | 31,182,118 | +2.85(+2.09%) |
Oct 29, 2018 | 138.75 | 140.15 | 134.97 | 136.46 | 35,461,200 | -0.75(-0.55%) |
Oct 26, 2018 | 137.27 | 139.02 | 134.63 | 137.22 | 39,752,476 | -1.52(-1.09%) |
Oct 25, 2018 | 136.52 | 139.39 | 136.22 | 138.73 | 34,721,796 | +2.94(+2.17%) |
Oct 24, 2018 | 140.89 | 141.40 | 135.67 | 135.79 | 43,422,912 | -5.31(-3.77%) |
Oct 23, 2018 | 140.43 | 142.25 | 138.56 | 141.11 | 40,006,224 | -1.27(-0.89%) |
Oct 22, 2018 | 143.21 | 143.70 | 141.91 | 142.38 | 30,325,152 | -0.31(-0.22%) |
Oct 19, 2018 | 144.65 | 145.48 | 142.11 | 142.69 | 36,773,244 | -1.53(-1.06%) |
Oct 18, 2018 | 146.46 | 146.66 | 143.63 | 144.21 | 33,363,240 | -2.75(-1.87%) |
Oct 17, 2018 | 147.17 | 147.21 | 145.03 | 146.97 | 25,941,202 | -0.63(-0.43%) |
Oct 16, 2018 | 144.47 | 147.81 | 143.32 | 147.60 | 38,227,016 | +4.16(+2.90%) |
Oct 15, 2018 | 142.69 | 144.48 | 141.92 | 143.44 | 35,189,012 | +0.53(+0.37%) |
Oct 12, 2018 | 144.73 | 144.92 | 141.31 | 142.91 | 57,493,628 | +0.03(+0.02%) |
Oct 11, 2018 | 144.97 | 146.37 | 142.83 | 142.88 | 74,026,192 | -2.78(-1.91%) |
Oct 10, 2018 | 149.63 | 149.79 | 145.48 | 145.66 | 50,426,836 | -4.31(-2.87%) |
Oct 09, 2018 | 150.37 | 151.41 | 149.78 | 149.97 | 22,158,434 | -0.59(-0.39%) |
Oct 08, 2018 | 150.51 | 151.10 | 149.38 | 150.56 | 22,919,496 | -0.32(-0.21%) |
Oct 05, 2018 | 152.35 | 152.74 | 149.48 | 150.88 | 33,576,796 | -1.38(-0.90%) |
Oct 04, 2018 | 153.93 | 154.12 | 151.78 | 152.25 | 31,661,806 | -2.17(-1.40%) |
Oct 03, 2018 | 153.69 | 155.13 | 153.06 | 154.42 | 27,964,780 | +1.34(+0.88%) |
Oct 02, 2018 | 154.62 | 154.94 | 152.75 | 153.08 | 30,562,524 | -1.67(-1.08%) |
Oct 01, 2018 | 157.51 | 157.54 | 154.23 | 154.75 | 29,981,394 | -2.06(-1.32%) |
Sep 28, 2018 | 155.80 | 157.24 | 155.80 | 156.82 | 24,441,120 | +0.47(+0.30%) |
Sep 27, 2018 | 156.65 | 156.96 | 156.09 | 156.35 | 15,553,333 | +0.01(+0.01%) |
Sep 26, 2018 | 158.10 | 158.20 | 156.10 | 156.34 | 19,113,390 | -1.44(-0.91%) |
Sep 25, 2018 | 157.80 | 158.23 | 157.61 | 157.78 | 14,815,982 | +0.24(+0.15%) |
Sep 24, 2018 | 157.99 | 158.21 | 156.60 | 157.54 | 17,008,364 | -0.58(-0.37%) |
Sep 21, 2018 | 159.37 | 159.44 | 157.95 | 158.12 | 35,065,624 | -0.76(-0.48%) |
Sep 20, 2018 | 158.09 | 158.96 | 157.57 | 158.88 | 18,228,502 | +1.46(+0.92%) |
Sep 19, 2018 | 158.01 | 158.74 | 156.89 | 157.43 | 18,954,418 | -0.58(-0.36%) |
Sep 18, 2018 | 157.56 | 158.41 | 157.41 | 158.00 | 14,028,569 | +0.66(+0.42%) |
Sep 17, 2018 | 159.07 | 159.18 | 157.15 | 157.34 | 21,576,868 | -1.69(-1.06%) |
Sep 14, 2018 | 158.47 | 159.54 | 158.12 | 159.03 | 16,956,752 | +0.67(+0.42%) |
Sep 13, 2018 | 158.94 | 159.18 | 157.99 | 158.36 | 15,695,736 | +0.04(+0.02%) |
Sep 12, 2018 | 158.48 | 158.76 | 157.13 | 158.33 | 23,246,416 | -0.38(-0.24%) |
Sep 11, 2018 | 158.31 | 159.24 | 157.75 | 158.71 | 15,161,262 | +0.26(+0.16%) |
Sep 10, 2018 | 158.91 | 159.31 | 158.11 | 158.45 | 11,925,875 | +0.19(+0.12%) |
Sep 07, 2018 | 157.94 | 159.09 | 157.43 | 158.25 | 18,587,240 | -0.08(-0.05%) |
Sep 06, 2018 | 159.76 | 160.05 | 158.14 | 158.34 | 17,934,764 | -1.08(-0.67%) |
Sep 05, 2018 | 159.77 | 159.82 | 158.08 | 159.41 | 16,341,218 | -0.43(-0.27%) |
Sep 04, 2018 | 160.34 | 160.65 | 158.79 | 159.84 | 19,312,182 | -0.72(-0.45%) |
Aug 31, 2018 | 160.55 | 160.55 | 160.55 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.76 | 160.75 | 159.44 | 159.94 | 15,301,328 | -0.13(-0.08%) |
Aug 29, 2018 | 159.62 | 160.32 | 159.10 | 160.07 | 14,179,017 | +0.46(+0.29%) |
Aug 28, 2018 | 159.75 | 160.05 | 158.77 | 159.61 | 14,166,687 | +0.15(+0.09%) |
Aug 27, 2018 | 159.71 | 160.48 | 159.25 | 159.46 | 17,107,934 | +0.23(+0.15%) |
Aug 24, 2018 | 158.82 | 159.40 | 158.70 | 159.23 | 12,818,029 | +0.86(+0.54%) |
Aug 23, 2018 | 158.76 | 159.16 | 157.92 | 158.36 | 13,948,214 | -0.48(-0.30%) |
Aug 22, 2018 | 158.30 | 159.13 | 158.14 | 158.84 | 15,441,412 | +0.39(+0.25%) |
Aug 21, 2018 | 156.95 | 159.01 | 156.93 | 158.46 | 22,255,724 | +1.80(+1.15%) |
Aug 20, 2018 | 156.65 | 156.99 | 155.74 | 156.66 | 13,512,804 | +0.44(+0.28%) |
Aug 17, 2018 | 155.40 | 156.33 | 154.90 | 156.22 | 16,279,664 | +0.67(+0.43%) |
Aug 16, 2018 | 154.84 | 156.05 | 154.68 | 155.55 | 16,685,763 | +1.43(+0.93%) |
Aug 15, 2018 | 155.62 | 155.73 | 153.25 | 154.12 | 29,612,140 | -1.96(-1.25%) |
Aug 14, 2018 | 154.88 | 156.45 | 154.86 | 156.08 | 19,053,532 | +1.25(+0.81%) |
Aug 13, 2018 | 155.65 | 155.94 | 153.93 | 154.83 | 22,110,824 | -0.63(-0.41%) |
Aug 10, 2018 | 155.01 | 156.51 | 154.93 | 155.46 | 22,115,474 | -0.44(-0.28%) |
Aug 09, 2018 | 155.57 | 156.55 | 155.48 | 155.89 | 11,247,802 | +0.40(+0.26%) |
Aug 08, 2018 | 155.63 | 155.88 | 154.49 | 155.50 | 15,938,452 | -0.14(-0.09%) |
Aug 07, 2018 | 155.79 | 156.35 | 155.52 | 155.63 | 16,205,659 | +0.37(+0.24%) |
Aug 06, 2018 | 154.29 | 155.44 | 153.95 | 155.26 | 17,552,406 | +0.86(+0.56%) |
Aug 03, 2018 | 155.11 | 155.60 | 153.68 | 154.40 | 23,422,882 | -0.54(-0.35%) |
Aug 02, 2018 | 153.07 | 155.16 | 153.06 | 154.94 | 19,709,620 | +1.12(+0.73%) |
Aug 01, 2018 | 153.76 | 154.26 | 152.64 | 153.82 | 19,333,976 | -0.10(-0.07%) |
Jul 31, 2018 | 152.67 | 154.61 | 152.54 | 153.92 | 25,395,220 | +1.55(+1.02%) |
Jul 30, 2018 | 153.34 | 154.06 | 152.25 | 152.37 | 21,648,088 | -0.98(-0.64%) |
Jul 27, 2018 | 156.36 | 156.56 | 152.92 | 153.35 | 31,017,638 | -2.91(-1.86%) |
Jul 26, 2018 | 155.58 | 157.16 | 155.44 | 156.27 | 22,568,344 | +0.84(+0.54%) |
Jul 25, 2018 | 154.91 | 155.43 | 154.17 | 155.43 | 19,842,898 | +0.57(+0.37%) |
Jul 24, 2018 | 157.24 | 157.52 | 154.24 | 154.86 | 27,835,762 | -1.67(-1.07%) |
Jul 23, 2018 | 156.17 | 156.96 | 155.72 | 156.53 | 13,283,569 | +0.19(+0.12%) |
Jul 20, 2018 | 156.64 | 157.11 | 156.22 | 156.34 | 18,935,314 | -0.64(-0.41%) |
Jul 19, 2018 | 155.68 | 157.05 | 155.21 | 156.98 | 19,823,524 | +1.10(+0.71%) |
Jul 18, 2018 | 155.30 | 155.95 | 154.57 | 155.88 | 14,848,815 | +0.44(+0.28%) |
Jul 17, 2018 | 154.73 | 155.89 | 154.59 | 155.44 | 16,303,957 | +0.69(+0.44%) |
Jul 16, 2018 | 155.67 | 155.92 | 154.00 | 154.75 | 17,178,806 | -0.60(-0.39%) |
Jul 13, 2018 | 155.75 | 156.57 | 155.36 | 155.36 | 16,606,464 | -0.46(-0.30%) |
Jul 12, 2018 | 155.96 | 156.13 | 154.71 | 155.82 | 21,131,954 | +0.75(+0.48%) |
Jul 11, 2018 | 155.01 | 155.07 | 25,766,614 | -1.33(-0.85%) | ||
Jul 10, 2018 | 157.36 | 157.63 | 155.50 | 156.40 | 20,227,376 | -0.71(-0.45%) |
Jul 09, 2018 | 156.83 | 157.13 | 156.25 | 157.11 | 17,844,098 | +0.98(+0.63%) |
Jul 06, 2018 | 154.94 | 156.30 | 154.52 | 156.13 | 21,129,086 | +1.31(+0.84%) |
Jul 05, 2018 | 153.91 | 154.85 | 152.95 | 154.82 | 20,084,892 | +1.75(+1.14%) |
Jul 03, 2018 | 153.07 | 153.07 | 153.07 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.49 | 152.52 | 150.23 | 152.47 | 26,263,524 | +1.04(+0.69%) |
Jun 29, 2018 | 152.60 | 151.27 | 151.42 | 26,115,900 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.92 | 151.84 | 150.03 | 151.52 | 28,939,112 | +0.46(+0.31%) |
Jun 27, 2018 | 153.68 | 153.95 | 151.00 | 151.06 | 29,751,818 | -2.46(-1.60%) |
Jun 26, 2018 | 152.77 | 154.09 | 152.42 | 153.52 | 22,141,242 | +0.89(+0.58%) |
Jun 25, 2018 | 154.63 | 154.75 | 151.76 | 152.63 | 40,012,616 | -2.53(-1.63%) |
Jun 22, 2018 | 156.27 | 156.44 | 154.69 | 155.16 | 36,924,780 | -0.52(-0.33%) |
Jun 21, 2018 | 157.16 | 157.25 | 155.13 | 155.68 | 29,141,026 | -1.47(-0.94%) |
Jun 20, 2018 | 156.67 | 157.37 | 156.21 | 157.15 | 20,778,356 | +1.26(+0.81%) |
Jun 19, 2018 | 154.92 | 156.04 | 153.98 | 155.90 | 26,607,108 | +0.01(+0.01%) |
Jun 18, 2018 | 154.38 | 155.90 | 154.16 | 155.89 | 20,121,128 | +0.73(+0.47%) |
Jun 15, 2018 | 155.21 | 153.97 | 155.16 | 26,955,172 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.86 | 155.18 | 154.05 | 155.11 | 20,817,928 | +0.82(+0.53%) |
Jun 13, 2018 | 155.12 | 155.21 | 154.06 | 154.29 | 21,468,436 | -0.61(-0.39%) |
Jun 12, 2018 | 154.33 | 155.28 | 154.16 | 154.90 | 17,480,246 | +0.70(+0.46%) |
Jun 11, 2018 | 154.07 | 154.51 | 153.75 | 154.19 | 17,211,334 | +0.23(+0.15%) |
Jun 08, 2018 | 153.54 | 154.05 | 153.26 | 153.96 | 19,002,774 | +0.46(+0.30%) |
Jun 07, 2018 | 154.51 | 154.62 | 152.77 | 153.50 | 19,000,420 | -0.84(-0.54%) |
Jun 06, 2018 | 154.34 | 154.34 | 18,015,552 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.14 | 153.27 | 151.95 | 153.23 | 14,359,102 | +0.94(+0.62%) |
Jun 04, 2018 | 151.93 | 152.29 | 151.00 | 152.29 | 16,043,668 | +0.80(+0.53%) |
Jun 01, 2018 | 151.48 | 151.99 | 150.97 | 151.49 | 22,829,652 | +0.99(+0.66%) |
May 31, 2018 | 151.71 | 151.99 | 150.10 | 150.50 | 30,902,274 | -1.21(-0.80%) |
May 30, 2018 | 150.12 | 151.99 | 150.12 | 151.71 | 27,219,204 | +2.37(+1.58%) |
May 29, 2018 | 148.75 | 150.00 | 148.04 | 149.34 | 22,685,854 | -0.20(-0.14%) |
May 25, 2018 | 149.54 | 149.54 | 149.54 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.71 | 150.11 | 148.51 | 149.81 | 13,824,583 | +0.06(+0.04%) |
May 23, 2018 | 149.16 | 150.04 | 148.98 | 149.76 | 15,395,469 | +0.19(+0.13%) |
May 22, 2018 | 150.95 | 151.01 | 149.44 | 149.56 | 14,288,429 | -1.09(-0.72%) |
May 21, 2018 | 150.13 | 150.93 | 150.12 | 150.65 | 16,941,192 | +0.99(+0.66%) |
May 18, 2018 | 149.74 | 150.08 | 149.37 | 149.66 | 19,013,592 | +0.19(+0.13%) |
May 17, 2018 | 148.86 | 149.78 | 148.63 | 149.47 | 20,154,232 | +0.68(+0.46%) |
May 16, 2018 | 147.46 | 149.16 | 147.44 | 148.79 | 22,711,576 | +1.53(+1.04%) |
May 15, 2018 | 146.74 | 147.56 | 146.24 | 147.25 | 18,974,554 | +0.03(+0.02%) |
May 14, 2018 | 147.95 | 148.57 | 147.06 | 147.22 | 16,248,760 | -0.56(-0.38%) |
May 11, 2018 | 147.52 | 148.06 | 147.05 | 147.79 | 15,589,153 | +0.29(+0.19%) |
May 10, 2018 | 146.92 | 148.09 | 146.78 | 147.50 | 17,116,012 | +0.78(+0.54%) |
May 09, 2018 | 146.09 | 147.10 | 145.51 | 146.72 | 17,037,782 | +0.79(+0.54%) |
May 08, 2018 | 145.09 | 145.93 | 144.93 | 145.93 | 18,686,530 | +0.72(+0.50%) |
May 07, 2018 | 144.41 | 145.96 | 144.33 | 145.21 | 17,643,444 | +1.22(+0.85%) |
May 04, 2018 | 141.70 | 144.70 | 141.28 | 143.99 | 19,390,048 | +1.78(+1.25%) |
May 03, 2018 | 142.49 | 142.85 | 140.69 | 142.21 | 22,690,210 | -0.78(-0.54%) |
May 02, 2018 | 142.18 | 144.03 | 142.09 | 142.99 | 18,153,758 | +0.54(+0.38%) |
May 01, 2018 | 141.47 | 142.66 | 140.27 | 142.45 | 27,013,652 | +0.69(+0.49%) |
Apr 30, 2018 | 143.33 | 143.91 | 141.73 | 141.76 | 16,895,824 | -1.27(-0.89%) |
Apr 27, 2018 | 143.20 | 143.65 | 142.18 | 143.03 | 19,180,630 | -0.20(-0.14%) |
Apr 26, 2018 | 142.78 | 143.69 | 142.33 | 143.23 | 16,069,789 | +0.66(+0.46%) |
Apr 25, 2018 | 142.72 | 143.13 | 141.50 | 142.57 | 23,767,084 | -0.21(-0.15%) |
Apr 24, 2018 | 144.14 | 144.82 | 141.64 | 142.78 | 26,882,672 | -0.82(-0.57%) |
Apr 23, 2018 | 144.03 | 144.50 | 142.91 | 143.61 | 14,348,293 | -0.21(-0.15%) |
Apr 20, 2018 | 144.28 | 144.90 | 143.45 | 143.82 | 23,232,506 | -0.78(-0.54%) |
Apr 19, 2018 | 145.29 | 145.66 | 144.13 | 144.60 | 17,485,192 | -1.01(-0.69%) |
Apr 18, 2018 | 145.64 | 146.44 | 145.31 | 145.60 | 18,351,616 | +0.39(+0.27%) |
Apr 17, 2018 | 144.43 | 145.61 | 144.20 | 145.22 | 20,140,216 | +1.56(+1.09%) |
Apr 16, 2018 | 143.16 | 144.07 | 142.49 | 143.65 | 20,372,200 | +1.31(+0.92%) |
Apr 13, 2018 | 143.58 | 143.62 | 141.94 | 142.34 | 21,429,512 | -0.75(-0.52%) |
Apr 12, 2018 | 142.78 | 143.69 | 142.32 | 143.09 | 15,585,485 | +0.97(+0.68%) |
Apr 11, 2018 | 141.26 | 142.67 | 141.12 | 142.12 | 16,097,182 | +0.31(+0.22%) |
Apr 10, 2018 | 140.67 | 142.34 | 140.23 | 141.81 | 26,738,192 | +2.63(+1.89%) |
Apr 09, 2018 | 139.98 | 141.09 | 139.08 | 139.19 | 20,538,428 | +0.17(+0.12%) |
Apr 06, 2018 | 140.88 | 141.83 | 137.90 | 139.02 | 27,863,780 | -2.83(-1.99%) |
Apr 05, 2018 | 141.50 | 142.03 | 140.83 | 141.85 | 18,672,194 | +1.16(+0.83%) |
Apr 04, 2018 | 137.30 | 141.07 | 137.09 | 140.69 | 32,012,132 | +1.77(+1.27%) |
Apr 03, 2018 | 137.78 | 139.24 | 137.12 | 138.92 | 32,292,230 | +1.96(+1.43%) |
Apr 02, 2018 | 140.09 | 140.60 | 136.08 | 136.96 | 37,893,648 | -3.42(-2.44%) |
Mar 29, 2018 | 140.38 | 140.38 | 140.38 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.37 | 139.94 | 138.12 | 138.98 | 28,667,970 | -0.05(-0.03%) |
Mar 27, 2018 | 142.07 | 142.11 | 138.42 | 139.02 | 35,490,712 | -2.75(-1.94%) |
Mar 26, 2018 | 140.62 | 141.81 | 139.09 | 141.77 | 30,747,824 | +3.03(+2.19%) |
Mar 23, 2018 | 141.98 | 142.51 | 138.69 | 138.74 | 38,659,252 | -3.05(-2.15%) |
Mar 22, 2018 | 143.92 | 144.81 | 141.75 | 141.79 | 32,175,062 | -3.18(-2.19%) |
Mar 21, 2018 | 144.20 | 145.99 | 144.09 | 144.97 | 24,079,430 | +0.84(+0.58%) |
Mar 20, 2018 | 144.52 | 144.84 | 143.69 | 144.12 | 12,374,703 | -0.04(-0.03%) |
Mar 19, 2018 | 144.98 | 145.02 | 142.47 | 144.16 | 27,814,342 | -1.40(-0.96%) |
Mar 16, 2018 | 144.81 | 146.00 | 144.60 | 145.56 | 39,026,352 | +0.81(+0.56%) |
Mar 15, 2018 | 145.84 | 145.88 | 144.25 | 144.75 | 15,361,167 | -0.73(-0.50%) |
Mar 14, 2018 | 146.87 | 147.03 | 145.21 | 145.48 | 19,615,364 | -0.69(-0.47%) |
Mar 13, 2018 | 147.59 | 147.87 | 145.88 | 146.17 | 19,243,832 | -0.68(-0.47%) |
Mar 12, 2018 | 146.90 | 147.27 | 146.20 | 146.86 | 16,595,567 | +0.26(+0.18%) |
Mar 09, 2018 | 145.11 | 146.67 | 144.71 | 146.60 | 27,022,422 | +2.31(+1.60%) |
Mar 08, 2018 | 144.73 | 145.26 | 143.44 | 144.29 | 25,338,996 | -0.30(-0.20%) |
Mar 07, 2018 | 144.76 | 144.59 | 24,570,542 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.46 | 143.34 | 140.95 | 143.32 | 18,688,544 | +1.53(+1.08%) |
Mar 05, 2018 | 140.05 | 142.30 | 139.72 | 141.79 | 21,246,326 | +1.25(+0.89%) |
Mar 02, 2018 | 137.18 | 140.91 | 136.89 | 140.54 | 34,518,848 | +2.21(+1.60%) |