Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 172.94 | 174.29 | 172.38 | 173.78 | 435,560 | +0.10(+0.06%) |
Feb 27, 2019 | 175.08 | 175.08 | 171.79 | 173.68 | 1,044,563 | -2.11(-1.20%) |
Feb 26, 2019 | 176.41 | 177.11 | 175.24 | 175.79 | 304,888 | -1.11(-0.63%) |
Feb 25, 2019 | 178.09 | 178.98 | 176.77 | 176.90 | 829,853 | +1.45(+0.82%) |
Feb 22, 2019 | 174.95 | 175.71 | 174.27 | 175.45 | 310,312 | +1.86(+1.07%) |
Feb 21, 2019 | 174.90 | 175.29 | 173.09 | 173.59 | 406,317 | -1.30(-0.74%) |
Feb 20, 2019 | 173.82 | 175.98 | 173.82 | 174.88 | 365,523 | +1.47(+0.85%) |
Feb 19, 2019 | 172.85 | 174.52 | 172.64 | 173.41 | 416,893 | -0.24(-0.14%) |
Feb 15, 2019 | 174.12 | 174.60 | 172.71 | 173.64 | 261,571 | +0.89(+0.51%) |
Feb 14, 2019 | 171.70 | 174.03 | 171.51 | 172.75 | 354,073 | +0.46(+0.27%) |
Feb 13, 2019 | 172.59 | 173.62 | 171.78 | 172.29 | 319,509 | +0.55(+0.32%) |
Feb 12, 2019 | 170.26 | 172.17 | 170.01 | 171.74 | 711,875 | +3.56(+2.11%) |
Feb 11, 2019 | 167.75 | 168.62 | 166.85 | 168.19 | 261,340 | +0.82(+0.49%) |
Feb 08, 2019 | 165.35 | 167.71 | 164.44 | 167.36 | 663,551 | -0.29(-0.17%) |
Feb 07, 2019 | 169.27 | 170.05 | 166.18 | 167.66 | 1,219,409 | -3.72(-2.17%) |
Feb 06, 2019 | 168.94 | 172.74 | 168.94 | 171.37 | 907,829 | +4.49(+2.69%) |
Feb 05, 2019 | 165.98 | 167.68 | 165.69 | 166.88 | 456,515 | +0.76(+0.46%) |
Feb 04, 2019 | 165.20 | 166.14 | 164.00 | 166.12 | 221,233 | +0.83(+0.50%) |
Feb 01, 2019 | 163.52 | 166.09 | 163.45 | 165.29 | 533,822 | +1.96(+1.20%) |
Jan 31, 2019 | 163.08 | 164.80 | 161.83 | 163.33 | 522,158 | -0.07(-0.05%) |
Jan 30, 2019 | 161.64 | 163.99 | 159.81 | 163.41 | 1,106,520 | +4.61(+2.90%) |
Jan 29, 2019 | 161.14 | 161.66 | 158.53 | 158.80 | 1,549,441 | -2.33(-1.44%) |
Jan 28, 2019 | 158.40 | 162.43 | 157.89 | 161.13 | 863,050 | -3.24(-1.97%) |
Jan 25, 2019 | 161.68 | 165.06 | 160.54 | 164.37 | 1,101,901 | +3.34(+2.07%) |
Jan 24, 2019 | 155.65 | 161.59 | 155.60 | 161.03 | 2,095,258 | +8.84(+5.81%) |
Jan 23, 2019 | 154.12 | 154.75 | 150.85 | 152.19 | 741,085 | -1.08(-0.70%) |
Jan 22, 2019 | 156.29 | 156.29 | 152.13 | 153.27 | 750,867 | -4.54(-2.88%) |
Jan 18, 2019 | 155.43 | 158.76 | 154.94 | 157.81 | 554,862 | +4.00(+2.60%) |
Jan 17, 2019 | 151.34 | 155.00 | 150.50 | 153.81 | 1,104,305 | +1.41(+0.92%) |
Jan 16, 2019 | 154.08 | 155.00 | 152.40 | 152.40 | 301,366 | -1.41(-0.92%) |
Jan 15, 2019 | 153.77 | 155.46 | 153.18 | 153.81 | 310,838 | +0.44(+0.29%) |
Jan 14, 2019 | 154.14 | 154.41 | 152.58 | 153.37 | 300,806 | -2.53(-1.63%) |
Jan 11, 2019 | 153.57 | 157.18 | 153.07 | 155.90 | 454,737 | +1.66(+1.07%) |
Jan 10, 2019 | 151.38 | 154.50 | 151.27 | 154.24 | 442,894 | +1.35(+0.88%) |
Jan 09, 2019 | 150.41 | 153.53 | 150.41 | 152.89 | 812,230 | +3.83(+2.57%) |
Jan 08, 2019 | 151.33 | 151.33 | 147.15 | 149.06 | 539,123 | -0.65(-0.44%) |
Jan 07, 2019 | 147.43 | 151.15 | 146.82 | 149.71 | 591,934 | +2.72(+1.85%) |
Jan 04, 2019 | 143.28 | 147.51 | 142.77 | 147.00 | 894,144 | +6.35(+4.51%) |
Jan 03, 2019 | 145.96 | 146.88 | 140.59 | 140.65 | 1,082,024 | -8.71(-5.83%) |
Jan 02, 2019 | 145.37 | 150.70 | 145.22 | 149.36 | 806,619 | +0.96(+0.64%) |
Dec 31, 2018 | 148.91 | 149.56 | 146.87 | 148.41 | 778,055 | +1.03(+0.70%) |
Dec 28, 2018 | 147.06 | 150.04 | 146.21 | 147.38 | 356,516 | +1.05(+0.72%) |
Dec 27, 2018 | 143.14 | 146.35 | 141.42 | 146.33 | 951,737 | +0.96(+0.66%) |
Dec 26, 2018 | 139.41 | 145.37 | 136.94 | 145.37 | 1,486,472 | +8.23(+6.00%) |
Dec 24, 2018 | 140.06 | 141.63 | 137.14 | 137.14 | 930,938 | -4.14(-2.93%) |
Dec 21, 2018 | 144.64 | 146.29 | 140.90 | 141.29 | 979,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.66 | 147.01 | 141.81 | 143.73 | 1,147,671 | -1.00(-0.69%) |
Dec 19, 2018 | 150.32 | 152.03 | 144.10 | 144.73 | 1,065,330 | -6.43(-4.26%) |
Dec 18, 2018 | 150.45 | 153.51 | 150.42 | 151.16 | 885,800 | +1.97(+1.32%) |
Dec 17, 2018 | 150.93 | 153.15 | 148.25 | 149.19 | 414,591 | -1.96(-1.30%) |
Dec 14, 2018 | 151.55 | 154.13 | 151.02 | 151.15 | 481,554 | -2.17(-1.42%) |
Dec 13, 2018 | 154.81 | 155.55 | 152.66 | 153.32 | 473,656 | -0.32(-0.21%) |
Dec 12, 2018 | 153.97 | 156.00 | 152.72 | 153.64 | 495,760 | +2.15(+1.42%) |
Dec 11, 2018 | 153.22 | 155.04 | 150.63 | 151.49 | 879,968 | +0.96(+0.64%) |
Dec 10, 2018 | 148.10 | 151.22 | 147.73 | 150.53 | 569,669 | +1.91(+1.28%) |
Dec 07, 2018 | 154.14 | 154.38 | 147.78 | 148.62 | 690,811 | -5.76(-3.73%) |
Dec 06, 2018 | 150.83 | 154.38 | 150.06 | 154.38 | 1,891,028 | -0.79(-0.51%) |
Dec 04, 2018 | 161.68 | 162.05 | 154.97 | 155.17 | 733,510 | -7.80(-4.78%) |
Dec 03, 2018 | 163.58 | 164.18 | 161.37 | 162.97 | 825,922 | +4.17(+2.63%) |
Nov 30, 2018 | 156.51 | 158.82 | 155.04 | 158.80 | 650,655 | +2.18(+1.39%) |
Nov 29, 2018 | 157.38 | 158.13 | 156.22 | 156.62 | 1,015,135 | -1.15(-0.73%) |
Nov 28, 2018 | 155.92 | 157.84 | 152.84 | 157.77 | 593,738 | +3.61(+2.34%) |
Nov 27, 2018 | 153.11 | 155.47 | 152.34 | 154.16 | 710,970 | +0.23(+0.15%) |
Nov 26, 2018 | 153.22 | 153.95 | 151.73 | 153.94 | 673,650 | +2.74(+1.81%) |
Nov 23, 2018 | 149.96 | 152.38 | 149.87 | 151.20 | 525,525 | +0.08(+0.06%) |
Nov 21, 2018 | 151.12 | 151.12 | 151.12 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.01 | 152.44 | 145.84 | 150.49 | 1,102,786 | +0.19(+0.13%) |
Nov 19, 2018 | 155.50 | 155.95 | 150.15 | 150.30 | 910,831 | -5.97(-3.82%) |
Nov 16, 2018 | 152.44 | 156.99 | 152.43 | 156.28 | 1,587,170 | -1.91(-1.21%) |
Nov 15, 2018 | 152.21 | 158.74 | 152.17 | 158.18 | 1,760,624 | +5.17(+3.38%) |
Nov 14, 2018 | 153.77 | 155.22 | 151.55 | 153.01 | 1,308,666 | +0.67(+0.44%) |
Nov 13, 2018 | 151.52 | 155.37 | 151.52 | 152.34 | 851,506 | +2.07(+1.38%) |
Nov 12, 2018 | 154.62 | 154.93 | 149.79 | 150.28 | 794,336 | -7.02(-4.46%) |
Nov 09, 2018 | 158.53 | 158.68 | 155.93 | 157.30 | 596,937 | -3.06(-1.91%) |
Nov 08, 2018 | 159.52 | 161.40 | 158.80 | 160.35 | 602,511 | -0.43(-0.27%) |
Nov 07, 2018 | 161.08 | 161.32 | 159.03 | 160.79 | 645,544 | +1.80(+1.13%) |
Nov 06, 2018 | 156.81 | 159.60 | 156.81 | 158.99 | 418,288 | +1.83(+1.17%) |
Nov 05, 2018 | 158.35 | 158.37 | 154.51 | 157.16 | 849,468 | -1.44(-0.91%) |
Nov 02, 2018 | 160.32 | 161.18 | 156.64 | 158.60 | 1,144,182 | -2.43(-1.51%) |
Nov 01, 2018 | 154.91 | 161.39 | 154.80 | 161.03 | 1,240,172 | +7.22(+4.69%) |
Oct 31, 2018 | 154.24 | 154.99 | 152.44 | 153.81 | 1,234,698 | +1.93(+1.27%) |
Oct 30, 2018 | 145.40 | 152.03 | 145.40 | 151.88 | 881,870 | +6.06(+4.16%) |
Oct 29, 2018 | 150.34 | 151.03 | 143.06 | 145.82 | 1,561,913 | -1.54(-1.04%) |
Oct 26, 2018 | 146.70 | 149.95 | 144.96 | 147.36 | 1,380,986 | -2.60(-1.74%) |
Oct 25, 2018 | 147.53 | 151.10 | 147.30 | 149.96 | 3,258,595 | +3.28(+2.23%) |
Oct 24, 2018 | 154.36 | 154.36 | 146.42 | 146.69 | 3,254,510 | -10.30(-6.56%) |
Oct 23, 2018 | 153.68 | 157.85 | 151.97 | 156.99 | 1,513,270 | -0.82(-0.52%) |
Oct 22, 2018 | 157.66 | 158.73 | 156.34 | 157.81 | 1,385,773 | +0.96(+0.61%) |
Oct 19, 2018 | 160.21 | 161.13 | 156.17 | 156.84 | 1,194,616 | -2.39(-1.50%) |
Oct 18, 2018 | 162.65 | 162.66 | 158.64 | 159.23 | 1,433,399 | -4.09(-2.50%) |
Oct 17, 2018 | 165.17 | 165.49 | 162.19 | 163.32 | 856,618 | -0.65(-0.40%) |
Oct 16, 2018 | 160.56 | 164.20 | 160.38 | 163.97 | 690,499 | +5.17(+3.26%) |
Oct 15, 2018 | 159.42 | 160.57 | 158.22 | 158.80 | 1,371,728 | -1.31(-0.82%) |
Oct 12, 2018 | 161.50 | 162.40 | 157.78 | 160.11 | 1,715,055 | +2.86(+1.82%) |
Oct 11, 2018 | 158.54 | 162.00 | 156.02 | 157.25 | 1,543,505 | -1.59(-1.00%) |
Oct 10, 2018 | 164.01 | 164.11 | 158.70 | 158.84 | 2,138,951 | -7.33(-4.41%) |
Oct 09, 2018 | 165.44 | 167.01 | 165.14 | 166.17 | 568,494 | -0.19(-0.11%) |
Oct 08, 2018 | 166.87 | 168.38 | 164.92 | 166.36 | 760,107 | -1.88(-1.12%) |
Oct 05, 2018 | 172.36 | 172.53 | 166.67 | 168.24 | 860,547 | -4.08(-2.37%) |
Oct 04, 2018 | 174.21 | 174.50 | 170.82 | 172.31 | 677,806 | -3.11(-1.77%) |
Oct 03, 2018 | 176.02 | 176.65 | 173.85 | 175.42 | 701,480 | +0.16(+0.09%) |
Oct 02, 2018 | 174.79 | 177.67 | 174.79 | 175.26 | 712,301 | +0.00(+0.00%) |
Oct 01, 2018 | 175.55 | 176.69 | 174.84 | 175.26 | 362,059 | +0.61(+0.35%) |
Sep 28, 2018 | 173.36 | 175.27 | 172.84 | 174.65 | 839,251 | +1.09(+0.63%) |
Sep 27, 2018 | 173.46 | 174.25 | 172.96 | 173.56 | 372,838 | +0.65(+0.38%) |
Sep 26, 2018 | 173.90 | 174.95 | 172.72 | 172.91 | 370,697 | -1.81(-1.03%) |
Sep 25, 2018 | 177.11 | 177.11 | 174.24 | 174.71 | 521,606 | -2.83(-1.59%) |
Sep 24, 2018 | 175.50 | 177.63 | 175.14 | 177.54 | 295,623 | +0.61(+0.35%) |
Sep 21, 2018 | 177.58 | 178.24 | 176.47 | 176.93 | 605,742 | -0.48(-0.27%) |
Sep 20, 2018 | 176.67 | 178.09 | 176.41 | 177.41 | 512,903 | +2.12(+1.21%) |
Sep 19, 2018 | 175.08 | 176.12 | 174.55 | 175.29 | 391,988 | +0.27(+0.16%) |
Sep 18, 2018 | 174.22 | 176.08 | 174.22 | 175.01 | 465,652 | +1.49(+0.86%) |
Sep 17, 2018 | 175.32 | 175.78 | 173.30 | 173.52 | 541,918 | -2.45(-1.39%) |
Sep 14, 2018 | 175.02 | 176.67 | 174.52 | 175.97 | 702,052 | +1.96(+1.12%) |
Sep 13, 2018 | 173.95 | 176.20 | 173.39 | 174.02 | 766,085 | +1.96(+1.14%) |
Sep 12, 2018 | 171.82 | 172.13 | 168.29 | 172.05 | 748,962 | -2.01(-1.16%) |
Sep 11, 2018 | 175.06 | 175.30 | 173.13 | 174.06 | 615,580 | -1.70(-0.97%) |
Sep 10, 2018 | 175.16 | 175.81 | 174.13 | 175.77 | 337,398 | +1.84(+1.06%) |
Sep 07, 2018 | 174.32 | 176.45 | 173.51 | 173.92 | 2,980,079 | -0.72(-0.41%) |
Sep 06, 2018 | 178.73 | 178.88 | 174.46 | 174.65 | 530,015 | -4.75(-2.65%) |
Sep 05, 2018 | 180.11 | 180.60 | 177.89 | 179.40 | 560,530 | -0.87(-0.48%) |
Sep 04, 2018 | 178.19 | 180.35 | 177.81 | 180.28 | 457,494 | +1.44(+0.80%) |
Aug 31, 2018 | 178.84 | 178.84 | 178.84 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.06 | 179.74 | 177.63 | 177.87 | 642,569 | -1.61(-0.90%) |
Aug 29, 2018 | 179.01 | 180.03 | 178.38 | 179.48 | 1,518,476 | +0.47(+0.26%) |
Aug 28, 2018 | 179.27 | 179.78 | 177.28 | 179.01 | 573,332 | +0.69(+0.38%) |
Aug 27, 2018 | 176.96 | 179.65 | 176.57 | 178.32 | 6,340,450 | +2.79(+1.59%) |
Aug 24, 2018 | 173.79 | 175.62 | 173.76 | 175.53 | 598,080 | +2.51(+1.45%) |
Aug 23, 2018 | 172.74 | 174.30 | 172.74 | 173.02 | 655,393 | +0.20(+0.11%) |
Aug 22, 2018 | 171.66 | 173.05 | 170.61 | 172.82 | 510,923 | +0.81(+0.47%) |
Aug 21, 2018 | 169.26 | 172.47 | 169.23 | 172.02 | 904,455 | +3.29(+1.95%) |
Aug 20, 2018 | 169.11 | 169.72 | 166.83 | 168.73 | 339,534 | -0.15(-0.09%) |
Aug 17, 2018 | 168.63 | 169.33 | 166.36 | 168.88 | 778,781 | -1.27(-0.75%) |
Aug 16, 2018 | 171.49 | 171.73 | 169.69 | 170.15 | 503,638 | -0.22(-0.13%) |
Aug 15, 2018 | 171.27 | 171.99 | 168.60 | 170.36 | 1,088,322 | -2.40(-1.39%) |
Aug 14, 2018 | 174.12 | 174.39 | 172.62 | 172.76 | 570,993 | -0.35(-0.20%) |
Aug 13, 2018 | 173.16 | 174.61 | 172.90 | 173.11 | 598,605 | +0.25(+0.15%) |
Aug 10, 2018 | 173.58 | 174.34 | 172.03 | 172.85 | 1,152,422 | -4.40(-2.48%) |
Aug 09, 2018 | 178.22 | 178.47 | 177.21 | 177.25 | 787,091 | -1.77(-0.99%) |
Aug 08, 2018 | 178.63 | 179.38 | 177.93 | 179.02 | 396,116 | +0.41(+0.23%) |
Aug 07, 2018 | 178.05 | 178.72 | 177.36 | 178.60 | 3,504,775 | +1.41(+0.80%) |
Aug 06, 2018 | 175.79 | 177.22 | 174.84 | 177.19 | 276,054 | +1.06(+0.60%) |
Aug 03, 2018 | 175.88 | 176.29 | 175.05 | 176.13 | 476,868 | +0.37(+0.21%) |
Aug 02, 2018 | 172.49 | 175.99 | 171.87 | 175.77 | 799,377 | +1.71(+0.98%) |
Aug 01, 2018 | 174.48 | 175.88 | 173.30 | 174.06 | 1,322,331 | -0.25(-0.15%) |
Jul 31, 2018 | 174.32 | 176.74 | 174.00 | 174.31 | 805,613 | +1.15(+0.66%) |
Jul 30, 2018 | 174.80 | 175.28 | 172.31 | 173.16 | 886,881 | -1.71(-0.98%) |
Jul 27, 2018 | 175.78 | 177.35 | 173.59 | 174.87 | 1,842,130 | -0.78(-0.44%) |
Jul 26, 2018 | 175.77 | 172.29 | 175.65 | 2,588,252 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.56 | 172.44 | 169.37 | 172.29 | 5,764,598 | +0.65(+0.38%) |
Jul 24, 2018 | 174.61 | 175.46 | 171.40 | 171.64 | 668,268 | -1.89(-1.09%) |
Jul 23, 2018 | 172.40 | 173.82 | 170.16 | 173.53 | 355,194 | +0.23(+0.14%) |
Jul 20, 2018 | 174.26 | 172.41 | 173.29 | 309,302 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.16 | 174.82 | 172.98 | 174.11 | 309,096 | -0.39(-0.22%) |
Jul 18, 2018 | 173.94 | 174.80 | 173.37 | 174.50 | 327,568 | +1.33(+0.77%) |
Jul 17, 2018 | 169.56 | 173.22 | 169.29 | 173.16 | 1,468,758 | +2.45(+1.44%) |
Jul 16, 2018 | 171.19 | 171.85 | 170.57 | 170.71 | 217,344 | -0.23(-0.14%) |
Jul 13, 2018 | 172.05 | 172.05 | 170.69 | 170.94 | 284,900 | -0.62(-0.36%) |
Jul 12, 2018 | 169.98 | 171.80 | 168.97 | 171.56 | 804,445 | +1.15(+0.67%) |
Jul 11, 2018 | 172.09 | 173.12 | 170.28 | 170.42 | 708,969 | -4.49(-2.57%) |
Jul 10, 2018 | 173.40 | 175.28 | 173.14 | 174.91 | 497,920 | +1.83(+1.06%) |
Jul 09, 2018 | 173.71 | 173.75 | 171.06 | 173.08 | 482,470 | +1.10(+0.64%) |
Jul 06, 2018 | 169.88 | 172.26 | 168.97 | 171.98 | 803,076 | +2.09(+1.23%) |
Jul 05, 2018 | 166.94 | 169.92 | 166.94 | 169.89 | 475,037 | +4.43(+2.67%) |
Jul 03, 2018 | 165.47 | 165.47 | 165.47 | 0 | -3.07(-1.82%) | |
Jul 02, 2018 | 166.04 | 168.58 | 164.76 | 168.54 | 744,018 | +1.05(+0.63%) |
Jun 29, 2018 | 168.67 | 169.53 | 167.49 | 167.49 | 453,387 | +0.35(+0.21%) |
Jun 28, 2018 | 165.38 | 167.51 | 165.17 | 167.14 | 1,442,956 | +1.26(+0.76%) |
Jun 27, 2018 | 170.84 | 171.24 | 165.80 | 165.88 | 838,540 | -4.06(-2.39%) |
Jun 26, 2018 | 169.89 | 170.79 | 169.09 | 169.94 | 3,903,499 | +0.60(+0.36%) |
Jun 25, 2018 | 172.60 | 172.60 | 167.17 | 169.34 | 1,936,815 | -5.13(-2.94%) |
Jun 22, 2018 | 176.72 | 176.83 | 174.13 | 174.47 | 397,361 | -1.40(-0.79%) |
Jun 21, 2018 | 179.27 | 179.35 | 175.60 | 175.87 | 443,482 | -2.21(-1.24%) |
Jun 20, 2018 | 178.23 | 178.98 | 177.26 | 178.07 | 714,637 | +0.85(+0.48%) |
Jun 19, 2018 | 176.51 | 177.35 | 174.53 | 177.22 | 936,471 | -1.97(-1.10%) |
Jun 18, 2018 | 179.78 | 179.78 | 177.53 | 179.19 | 596,511 | -1.74(-0.96%) |
Jun 15, 2018 | 181.15 | 181.09 | 180.93 | 399,630 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.05 | 181.96 | 180.00 | 181.09 | 582,204 | +1.08(+0.60%) |
Jun 13, 2018 | 180.40 | 181.92 | 179.82 | 180.01 | 3,259,480 | -0.27(-0.15%) |
Jun 12, 2018 | 179.82 | 180.41 | 178.68 | 180.28 | 331,905 | +0.93(+0.52%) |
Jun 11, 2018 | 179.43 | 180.27 | 178.77 | 179.36 | 454,972 | -0.35(-0.19%) |
Jun 08, 2018 | 179.25 | 180.05 | 178.26 | 179.71 | 864,818 | -1.62(-0.89%) |
Jun 07, 2018 | 183.13 | 183.34 | 180.02 | 181.32 | 741,818 | -1.63(-0.89%) |
Jun 06, 2018 | 182.95 | 181.04 | 182.95 | 451,322 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.42 | 182.29 | 180.74 | 181.80 | 228,343 | +0.86(+0.48%) |
Jun 04, 2018 | 180.00 | 181.15 | 179.31 | 180.94 | 416,832 | +1.42(+0.79%) |
Jun 01, 2018 | 177.09 | 179.52 | 176.46 | 179.52 | 377,444 | +4.00(+2.28%) |
May 31, 2018 | 176.51 | 177.32 | 175.24 | 175.52 | 571,830 | -1.28(-0.73%) |
May 30, 2018 | 176.61 | 178.12 | 175.93 | 176.80 | 762,950 | +1.14(+0.65%) |
May 29, 2018 | 175.98 | 177.14 | 174.44 | 175.66 | 547,625 | -1.07(-0.60%) |
May 25, 2018 | 176.73 | 176.73 | 176.73 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.73 | 175.69 | 173.14 | 175.31 | 404,424 | +0.70(+0.40%) |
May 23, 2018 | 172.32 | 174.67 | 171.60 | 174.61 | 369,903 | +0.94(+0.54%) |
May 22, 2018 | 174.18 | 174.99 | 173.08 | 173.67 | 532,704 | +0.97(+0.56%) |
May 21, 2018 | 173.51 | 174.41 | 171.19 | 172.71 | 524,822 | +1.71(+1.00%) |
May 18, 2018 | 171.93 | 172.18 | 170.39 | 171.00 | 737,733 | -2.48(-1.43%) |
May 17, 2018 | 173.58 | 174.89 | 172.18 | 173.48 | 463,187 | -0.51(-0.29%) |
May 16, 2018 | 173.13 | 174.36 | 171.67 | 173.98 | 434,740 | +2.21(+1.29%) |
May 15, 2018 | 172.51 | 173.00 | 170.54 | 171.77 | 449,913 | -1.88(-1.08%) |
May 14, 2018 | 173.70 | 175.74 | 173.35 | 173.66 | 588,677 | +2.10(+1.22%) |
May 11, 2018 | 171.84 | 173.16 | 171.25 | 171.56 | 661,304 | -1.27(-0.73%) |
May 10, 2018 | 170.69 | 172.90 | 170.58 | 172.82 | 442,523 | +3.09(+1.82%) |
May 09, 2018 | 167.80 | 169.85 | 167.43 | 169.73 | 371,624 | +2.55(+1.52%) |
May 08, 2018 | 166.10 | 167.42 | 165.45 | 167.18 | 429,401 | +0.98(+0.59%) |
May 07, 2018 | 165.96 | 166.98 | 165.36 | 166.20 | 421,777 | +1.59(+0.97%) |
May 04, 2018 | 159.96 | 164.90 | 159.23 | 164.61 | 704,070 | +3.77(+2.35%) |
May 03, 2018 | 158.62 | 161.54 | 157.42 | 160.84 | 853,172 | +0.96(+0.60%) |
May 02, 2018 | 160.75 | 161.26 | 159.21 | 159.88 | 549,344 | -0.71(-0.44%) |
May 01, 2018 | 157.60 | 160.77 | 157.42 | 160.59 | 1,113,566 | +2.59(+1.64%) |
Apr 30, 2018 | 159.48 | 160.69 | 157.31 | 158.00 | 641,621 | -1.75(-1.10%) |
Apr 27, 2018 | 162.91 | 163.08 | 158.95 | 159.75 | 1,177,841 | -1.12(-0.70%) |
Apr 26, 2018 | 160.14 | 161.03 | 159.18 | 160.87 | 1,640,925 | +3.22(+2.04%) |
Apr 25, 2018 | 158.55 | 158.78 | 155.16 | 157.65 | 1,578,275 | -0.20(-0.12%) |
Apr 24, 2018 | 160.52 | 161.99 | 156.45 | 157.85 | 1,239,054 | -1.28(-0.81%) |
Apr 23, 2018 | 161.88 | 162.25 | 158.73 | 159.13 | 728,796 | -2.14(-1.33%) |
Apr 20, 2018 | 163.17 | 164.00 | 160.56 | 161.28 | 1,264,378 | -1.93(-1.18%) |
Apr 19, 2018 | 167.31 | 167.49 | 162.63 | 163.20 | 1,969,586 | -7.38(-4.33%) |
Apr 18, 2018 | 171.17 | 171.56 | 169.07 | 170.58 | 517,579 | -1.69(-0.98%) |
Apr 17, 2018 | 170.41 | 172.68 | 170.07 | 172.28 | 390,782 | +3.20(+1.89%) |
Apr 16, 2018 | 169.78 | 169.98 | 167.67 | 169.08 | 302,359 | +0.30(+0.18%) |
Apr 13, 2018 | 172.02 | 172.32 | 168.17 | 168.78 | 459,009 | -1.25(-0.74%) |
Apr 12, 2018 | 168.21 | 170.49 | 168.06 | 170.03 | 680,377 | +3.15(+1.89%) |
Apr 11, 2018 | 165.89 | 168.35 | 165.59 | 166.88 | 436,592 | +0.07(+0.04%) |
Apr 10, 2018 | 165.36 | 167.79 | 164.31 | 166.82 | 705,760 | +5.17(+3.20%) |
Apr 09, 2018 | 162.53 | 166.32 | 161.56 | 161.65 | 396,174 | +1.01(+0.63%) |
Apr 06, 2018 | 160.64 | 419,967 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.41 | 168.63 | 164.57 | 165.65 | 614,018 | -1.71(-1.02%) |
Apr 04, 2018 | 160.48 | 167.80 | 160.43 | 167.36 | 720,686 | +2.13(+1.29%) |
Apr 03, 2018 | 164.19 | 165.69 | 162.41 | 165.24 | 594,757 | +3.07(+1.89%) |
Apr 02, 2018 | 167.14 | 168.37 | 160.56 | 162.16 | 846,993 | -6.44(-3.82%) |
Mar 29, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.52 | 169.06 | 164.30 | 165.03 | 1,061,030 | -3.65(-2.17%) |
Mar 27, 2018 | 176.47 | 176.97 | 167.25 | 168.68 | 1,146,805 | -6.44(-3.68%) |
Mar 26, 2018 | 172.05 | 175.17 | 169.86 | 175.12 | 854,210 | +7.01(+4.17%) |
Mar 23, 2018 | 173.59 | 173.91 | 168.05 | 168.11 | 1,369,540 | -5.79(-3.33%) |
Mar 22, 2018 | 175.85 | 177.67 | 173.75 | 173.90 | 623,806 | -4.71(-2.63%) |
Mar 21, 2018 | 178.06 | 180.90 | 177.84 | 178.60 | 492,323 | +0.34(+0.19%) |
Mar 20, 2018 | 177.34 | 178.85 | 177.11 | 178.27 | 271,380 | +1.30(+0.73%) |
Mar 19, 2018 | 178.78 | 179.62 | 174.46 | 176.97 | 992,145 | -3.44(-1.91%) |
Mar 16, 2018 | 180.74 | 181.48 | 180.21 | 180.41 | 369,168 | -0.07(-0.04%) |
Mar 15, 2018 | 181.10 | 181.66 | 179.55 | 180.48 | 382,735 | -0.14(-0.08%) |
Mar 14, 2018 | 181.64 | 181.64 | 178.98 | 180.62 | 585,221 | -0.02(-0.01%) |
Mar 13, 2018 | 184.60 | 185.84 | 179.86 | 180.64 | 1,508,598 | -2.83(-1.54%) |
Mar 12, 2018 | 182.88 | 184.41 | 182.30 | 183.47 | 663,435 | +1.93(+1.06%) |
Mar 09, 2018 | 179.29 | 181.62 | 178.87 | 181.55 | 565,792 | +3.69(+2.08%) |
Mar 08, 2018 | 178.74 | 178.85 | 176.88 | 177.86 | 409,052 | +0.16(+0.09%) |
Mar 07, 2018 | 177.92 | 177.70 | 416,354 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.16 | 177.61 | 175.24 | 177.13 | 634,449 | +2.63(+1.50%) |
Mar 05, 2018 | 172.02 | 175.34 | 171.25 | 174.50 | 446,173 | +1.55(+0.90%) |
Mar 02, 2018 | 168.14 | 173.27 | 167.74 | 172.95 | 496,730 | +2.89(+1.70%) |