Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 172.20 | 176.38 | 172.20 | 175.73 | 869,103 | +3.79(+2.20%) |
Feb 27, 2019 | 169.43 | 172.17 | 169.43 | 171.94 | 512,662 | +2.29(+1.35%) |
Feb 26, 2019 | 169.45 | 170.84 | 168.57 | 169.65 | 584,274 | +0.16(+0.10%) |
Feb 25, 2019 | 169.48 | 171.41 | 168.87 | 169.49 | 789,845 | +0.95(+0.56%) |
Feb 22, 2019 | 166.34 | 168.67 | 165.75 | 168.54 | 396,390 | +2.80(+1.69%) |
Feb 21, 2019 | 166.84 | 166.84 | 164.58 | 165.74 | 523,314 | -1.25(-0.75%) |
Feb 20, 2019 | 165.73 | 167.03 | 164.22 | 166.99 | 603,210 | +1.24(+0.75%) |
Feb 19, 2019 | 165.26 | 166.60 | 164.99 | 165.75 | 529,473 | -0.35(-0.21%) |
Feb 15, 2019 | 166.44 | 166.51 | 165.50 | 166.10 | 528,157 | +0.99(+0.60%) |
Feb 14, 2019 | 164.99 | 165.92 | 164.02 | 165.11 | 363,715 | -0.70(-0.42%) |
Feb 13, 2019 | 166.48 | 166.69 | 165.18 | 165.81 | 291,064 | +0.24(+0.14%) |
Feb 12, 2019 | 163.56 | 165.80 | 160.44 | 165.57 | 460,205 | +2.72(+1.67%) |
Feb 11, 2019 | 163.59 | 164.54 | 162.60 | 162.85 | 412,245 | -0.51(-0.31%) |
Feb 08, 2019 | 162.53 | 163.38 | 160.62 | 163.37 | 578,990 | -0.15(-0.09%) |
Feb 07, 2019 | 161.85 | 163.85 | 161.72 | 163.52 | 829,580 | +0.47(+0.29%) |
Feb 06, 2019 | 165.07 | 165.41 | 162.09 | 163.04 | 460,782 | -2.41(-1.46%) |
Feb 05, 2019 | 164.86 | 166.11 | 163.99 | 165.45 | 782,543 | +1.83(+1.12%) |
Feb 04, 2019 | 163.90 | 164.47 | 161.72 | 163.62 | 550,553 | -0.27(-0.17%) |
Feb 01, 2019 | 162.12 | 165.47 | 161.62 | 163.90 | 807,212 | +2.45(+1.52%) |
Jan 31, 2019 | 153.07 | 161.70 | 153.07 | 161.45 | 1,258,965 | +7.11(+4.61%) |
Jan 30, 2019 | 153.30 | 155.06 | 152.63 | 154.34 | 706,752 | +1.82(+1.19%) |
Jan 29, 2019 | 153.39 | 154.41 | 151.74 | 152.52 | 456,261 | -1.51(-0.98%) |
Jan 28, 2019 | 154.24 | 155.01 | 152.66 | 154.03 | 602,631 | -1.32(-0.85%) |
Jan 25, 2019 | 154.93 | 155.84 | 154.08 | 155.34 | 508,752 | +1.98(+1.29%) |
Jan 24, 2019 | 154.20 | 155.00 | 153.25 | 153.36 | 599,361 | -0.99(-0.64%) |
Jan 23, 2019 | 155.04 | 155.16 | 152.59 | 154.35 | 511,051 | +0.49(+0.32%) |
Jan 22, 2019 | 156.15 | 157.13 | 152.75 | 153.85 | 782,098 | -3.52(-2.24%) |
Jan 18, 2019 | 153.35 | 157.54 | 153.26 | 157.37 | 1,001,158 | +4.97(+3.26%) |
Jan 17, 2019 | 150.80 | 153.29 | 150.30 | 152.40 | 460,100 | +0.45(+0.30%) |
Jan 16, 2019 | 149.91 | 152.40 | 149.91 | 151.95 | 871,634 | +3.02(+2.03%) |
Jan 15, 2019 | 145.52 | 149.02 | 145.09 | 148.93 | 529,024 | +3.18(+2.18%) |
Jan 14, 2019 | 145.59 | 147.29 | 145.05 | 145.75 | 663,491 | -1.06(-0.72%) |
Jan 11, 2019 | 145.10 | 147.29 | 144.48 | 146.81 | 506,537 | +0.84(+0.58%) |
Jan 10, 2019 | 143.53 | 146.21 | 142.57 | 145.97 | 616,355 | +2.02(+1.40%) |
Jan 09, 2019 | 143.13 | 145.32 | 143.08 | 143.95 | 697,307 | +1.39(+0.98%) |
Jan 08, 2019 | 140.64 | 142.59 | 139.26 | 142.55 | 565,173 | +2.90(+2.08%) |
Jan 07, 2019 | 138.56 | 140.81 | 138.49 | 139.65 | 838,741 | +0.65(+0.46%) |
Jan 04, 2019 | 136.07 | 139.56 | 135.11 | 139.01 | 632,671 | +4.99(+3.72%) |
Jan 03, 2019 | 138.39 | 138.98 | 133.75 | 134.02 | 898,646 | -5.31(-3.81%) |
Jan 02, 2019 | 137.19 | 140.84 | 137.19 | 139.33 | 672,310 | -0.46(-0.33%) |
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,367 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,351 | +0.12(+0.09%) |
Dec 27, 2018 | 132.60 | 137.75 | 131.69 | 137.75 | 910,621 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.28 | 127.60 | 134.20 | 981,789 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.33 | 128.09 | 612,106 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.74 | 129.65 | 130.18 | 2,132,985 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,469 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.72 | 1,101,036 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,173 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,522 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.66 | 717,041 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,960 | -1.02(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,701 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.13 | 737,460 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,199 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.46 | 141.99 | 877,344 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,578 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.28 | 145.91 | 146.33 | 797,931 | -6.90(-4.51%) |
Dec 03, 2018 | 151.59 | 153.58 | 149.84 | 153.23 | 908,758 | +4.28(+2.87%) |
Nov 30, 2018 | 148.43 | 150.53 | 147.34 | 148.95 | 1,052,940 | +0.05(+0.03%) |
Nov 29, 2018 | 150.24 | 151.67 | 148.65 | 148.91 | 758,504 | -1.49(-0.99%) |
Nov 28, 2018 | 145.39 | 150.40 | 144.92 | 150.39 | 730,568 | +6.08(+4.21%) |
Nov 27, 2018 | 143.88 | 145.01 | 143.24 | 144.32 | 578,100 | -0.19(-0.13%) |
Nov 26, 2018 | 143.84 | 145.04 | 141.57 | 144.51 | 958,877 | +2.44(+1.72%) |
Nov 23, 2018 | 137.75 | 142.61 | 137.66 | 142.07 | 644,905 | +3.31(+2.38%) |
Nov 21, 2018 | 138.76 | 138.76 | 138.76 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.38 | 137.53 | 134.06 | 136.87 | 945,270 | -1.12(-0.81%) |
Nov 19, 2018 | 144.93 | 145.35 | 137.53 | 137.99 | 851,339 | -7.36(-5.06%) |
Nov 16, 2018 | 142.91 | 145.91 | 142.03 | 145.35 | 1,021,090 | +1.55(+1.08%) |
Nov 15, 2018 | 139.15 | 144.24 | 138.55 | 143.80 | 894,075 | +3.86(+2.76%) |
Nov 14, 2018 | 140.61 | 141.57 | 138.38 | 139.94 | 1,211,082 | +0.43(+0.31%) |
Nov 13, 2018 | 139.85 | 141.72 | 138.64 | 139.51 | 892,271 | -0.32(-0.23%) |
Nov 12, 2018 | 141.16 | 141.98 | 138.88 | 139.83 | 925,550 | -1.64(-1.16%) |
Nov 09, 2018 | 142.66 | 143.29 | 139.84 | 141.47 | 945,272 | -2.10(-1.46%) |
Nov 08, 2018 | 143.30 | 144.23 | 142.37 | 143.57 | 668,949 | +0.15(+0.11%) |
Nov 07, 2018 | 140.68 | 143.67 | 140.28 | 143.42 | 1,034,278 | +3.85(+2.76%) |
Nov 06, 2018 | 136.91 | 139.67 | 136.91 | 139.57 | 1,086,956 | +2.54(+1.85%) |
Nov 05, 2018 | 136.54 | 137.25 | 134.75 | 137.03 | 751,695 | +0.92(+0.67%) |
Nov 02, 2018 | 139.28 | 140.40 | 135.56 | 136.11 | 1,246,069 | -3.00(-2.16%) |
Nov 01, 2018 | 138.48 | 142.12 | 136.32 | 139.11 | 1,306,461 | -2.92(-2.05%) |
Oct 31, 2018 | 138.68 | 144.30 | 138.51 | 142.03 | 1,235,829 | +5.54(+4.06%) |
Oct 30, 2018 | 134.90 | 137.17 | 132.66 | 136.49 | 1,677,516 | +1.43(+1.06%) |
Oct 29, 2018 | 136.69 | 137.97 | 133.23 | 135.06 | 1,210,319 | +0.23(+0.17%) |
Oct 26, 2018 | 138.54 | 138.97 | 134.20 | 134.84 | 1,565,077 | -6.22(-4.41%) |
Oct 25, 2018 | 141.19 | 143.10 | 138.37 | 141.05 | 1,578,574 | +0.61(+0.44%) |
Oct 24, 2018 | 146.40 | 147.19 | 140.13 | 140.44 | 1,500,040 | -5.96(-4.07%) |
Oct 23, 2018 | 144.62 | 146.95 | 143.82 | 146.40 | 1,175,310 | -1.32(-0.89%) |
Oct 22, 2018 | 145.91 | 148.64 | 145.91 | 147.72 | 889,861 | +2.40(+1.65%) |
Oct 19, 2018 | 146.17 | 148.46 | 145.13 | 145.32 | 1,186,566 | +0.10(+0.07%) |
Oct 18, 2018 | 148.10 | 148.81 | 144.92 | 145.22 | 730,425 | -3.33(-2.24%) |
Oct 17, 2018 | 147.43 | 148.97 | 146.64 | 148.55 | 599,301 | +0.97(+0.66%) |
Oct 16, 2018 | 144.89 | 147.71 | 144.13 | 147.58 | 681,443 | +4.74(+3.32%) |
Oct 15, 2018 | 145.35 | 145.49 | 142.43 | 142.84 | 1,009,418 | -2.65(-1.82%) |
Oct 12, 2018 | 145.88 | 147.60 | 143.68 | 145.49 | 810,702 | +2.31(+1.62%) |
Oct 11, 2018 | 147.06 | 149.81 | 143.09 | 143.18 | 2,111,231 | -4.96(-3.35%) |
Oct 10, 2018 | 157.80 | 157.80 | 147.86 | 148.13 | 1,594,384 | -9.56(-6.06%) |
Oct 09, 2018 | 157.89 | 159.56 | 156.92 | 157.69 | 704,985 | -0.81(-0.51%) |
Oct 08, 2018 | 160.39 | 160.58 | 155.97 | 158.50 | 696,651 | -2.60(-1.61%) |
Oct 05, 2018 | 162.68 | 164.16 | 159.75 | 161.10 | 686,190 | -1.84(-1.13%) |
Oct 04, 2018 | 166.84 | 168.12 | 162.34 | 162.94 | 720,320 | -4.50(-2.69%) |
Oct 03, 2018 | 167.71 | 169.09 | 167.25 | 167.44 | 349,055 | +0.30(+0.18%) |
Oct 02, 2018 | 169.54 | 169.54 | 166.65 | 167.14 | 520,922 | -2.68(-1.58%) |
Oct 01, 2018 | 168.53 | 170.50 | 167.63 | 169.82 | 414,417 | +2.26(+1.35%) |
Sep 28, 2018 | 168.21 | 169.91 | 167.18 | 167.56 | 474,330 | -1.15(-0.68%) |
Sep 27, 2018 | 169.04 | 170.43 | 168.62 | 168.71 | 246,800 | -0.13(-0.08%) |
Sep 26, 2018 | 169.30 | 170.46 | 167.52 | 168.85 | 385,095 | -0.12(-0.07%) |
Sep 25, 2018 | 168.30 | 170.07 | 168.03 | 168.97 | 561,999 | +0.81(+0.48%) |
Sep 24, 2018 | 165.57 | 169.04 | 165.31 | 168.16 | 466,605 | +1.65(+0.99%) |
Sep 21, 2018 | 167.52 | 168.56 | 165.95 | 166.50 | 964,647 | -0.03(-0.02%) |
Sep 20, 2018 | 165.56 | 166.88 | 163.20 | 166.53 | 916,101 | +1.69(+1.03%) |
Sep 19, 2018 | 168.33 | 168.98 | 164.47 | 164.84 | 664,139 | -3.48(-2.07%) |
Sep 18, 2018 | 167.77 | 169.53 | 167.69 | 168.33 | 416,676 | +0.26(+0.16%) |
Sep 17, 2018 | 172.49 | 173.79 | 167.87 | 168.06 | 500,974 | -4.00(-2.33%) |
Sep 14, 2018 | 171.03 | 173.11 | 170.77 | 172.07 | 556,279 | +1.55(+0.91%) |
Sep 13, 2018 | 167.22 | 170.57 | 166.73 | 170.52 | 727,746 | +3.79(+2.27%) |
Sep 12, 2018 | 167.59 | 167.59 | 165.81 | 166.73 | 358,814 | -0.88(-0.52%) |
Sep 11, 2018 | 167.69 | 168.15 | 166.32 | 167.61 | 566,668 | -0.61(-0.36%) |
Sep 10, 2018 | 169.88 | 169.88 | 168.08 | 168.22 | 358,805 | -1.01(-0.60%) |
Sep 07, 2018 | 169.06 | 170.61 | 168.83 | 169.23 | 498,681 | -0.06(-0.03%) |
Sep 06, 2018 | 168.34 | 169.81 | 167.94 | 169.29 | 504,501 | +0.68(+0.40%) |
Sep 05, 2018 | 172.84 | 173.99 | 167.95 | 168.61 | 717,336 | -3.50(-2.04%) |
Sep 04, 2018 | 172.16 | 173.27 | 170.22 | 172.11 | 569,472 | +1.86(+1.09%) |
Aug 31, 2018 | 170.25 | 170.25 | 170.25 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 167.89 | 168.58 | 167.19 | 167.79 | 341,029 | -0.40(-0.24%) |
Aug 29, 2018 | 167.59 | 169.44 | 167.59 | 168.19 | 418,376 | +0.86(+0.51%) |
Aug 28, 2018 | 165.45 | 167.80 | 165.21 | 167.33 | 472,734 | +2.10(+1.27%) |
Aug 27, 2018 | 165.29 | 165.97 | 164.74 | 165.23 | 359,248 | +0.87(+0.53%) |
Aug 24, 2018 | 164.27 | 164.95 | 163.80 | 164.36 | 398,521 | +0.88(+0.54%) |
Aug 23, 2018 | 163.98 | 164.80 | 162.80 | 163.48 | 571,002 | -0.05(-0.03%) |
Aug 22, 2018 | 163.29 | 164.49 | 162.74 | 163.53 | 388,155 | -0.38(-0.23%) |
Aug 21, 2018 | 164.40 | 165.81 | 163.81 | 163.91 | 364,796 | -0.59(-0.36%) |
Aug 20, 2018 | 164.10 | 165.36 | 163.30 | 164.50 | 240,723 | +0.84(+0.51%) |
Aug 17, 2018 | 164.12 | 164.14 | 162.60 | 163.66 | 300,585 | -0.60(-0.37%) |
Aug 16, 2018 | 164.15 | 165.31 | 163.63 | 164.27 | 435,788 | +0.84(+0.51%) |
Aug 15, 2018 | 164.40 | 164.73 | 162.92 | 163.43 | 531,238 | -1.72(-1.04%) |
Aug 14, 2018 | 163.49 | 165.53 | 162.81 | 165.15 | 503,871 | +2.67(+1.65%) |
Aug 13, 2018 | 162.34 | 164.56 | 162.21 | 162.47 | 491,568 | -0.50(-0.31%) |
Aug 10, 2018 | 162.07 | 163.78 | 161.61 | 162.97 | 459,135 | -0.04(-0.02%) |
Aug 09, 2018 | 162.88 | 163.46 | 160.97 | 163.01 | 364,708 | +0.45(+0.28%) |
Aug 08, 2018 | 162.08 | 163.13 | 161.21 | 162.56 | 358,767 | -0.16(-0.10%) |
Aug 07, 2018 | 161.51 | 163.51 | 160.33 | 162.72 | 460,790 | +2.53(+1.58%) |
Aug 06, 2018 | 157.14 | 160.77 | 156.31 | 160.19 | 836,328 | +3.15(+2.01%) |
Aug 03, 2018 | 161.61 | 161.63 | 154.95 | 157.03 | 766,571 | -3.27(-2.04%) |
Aug 02, 2018 | 154.38 | 161.63 | 153.47 | 160.30 | 1,416,713 | +6.86(+4.47%) |
Aug 01, 2018 | 156.50 | 158.93 | 153.26 | 153.44 | 1,085,432 | -3.00(-1.92%) |
Jul 31, 2018 | 158.03 | 158.46 | 154.26 | 156.44 | 736,367 | -1.23(-0.78%) |
Jul 30, 2018 | 161.67 | 163.10 | 157.39 | 157.67 | 501,649 | -3.83(-2.37%) |
Jul 27, 2018 | 163.78 | 163.78 | 160.97 | 161.50 | 397,945 | -2.07(-1.27%) |
Jul 26, 2018 | 165.96 | 166.50 | 163.11 | 163.58 | 515,659 | -2.33(-1.41%) |
Jul 25, 2018 | 162.85 | 165.99 | 162.85 | 165.91 | 562,332 | +3.45(+2.13%) |
Jul 24, 2018 | 163.23 | 164.86 | 161.50 | 162.46 | 905,850 | -0.67(-0.41%) |
Jul 23, 2018 | 161.12 | 163.16 | 160.61 | 163.12 | 467,508 | +2.17(+1.35%) |
Jul 20, 2018 | 160.52 | 161.96 | 160.50 | 160.95 | 452,520 | +0.27(+0.17%) |
Jul 19, 2018 | 160.68 | 161.16 | 159.65 | 160.68 | 329,730 | -0.79(-0.49%) |
Jul 18, 2018 | 160.93 | 162.15 | 160.50 | 161.47 | 396,272 | +0.74(+0.46%) |
Jul 17, 2018 | 160.22 | 161.68 | 159.90 | 160.72 | 321,061 | +0.15(+0.09%) |
Jul 16, 2018 | 159.61 | 161.35 | 159.00 | 160.57 | 371,516 | +0.94(+0.59%) |
Jul 13, 2018 | 159.18 | 159.80 | 157.74 | 159.63 | 392,094 | +0.30(+0.19%) |
Jul 12, 2018 | 160.22 | 160.38 | 158.94 | 159.33 | 533,736 | -0.02(-0.01%) |
Jul 11, 2018 | 158.13 | 159.72 | 158.13 | 159.35 | 469,971 | +0.52(+0.33%) |
Jul 10, 2018 | 159.04 | 160.27 | 158.23 | 158.83 | 375,024 | +0.08(+0.05%) |
Jul 09, 2018 | 157.59 | 159.41 | 157.59 | 158.75 | 525,006 | +1.91(+1.22%) |
Jul 06, 2018 | 155.07 | 157.35 | 155.07 | 156.84 | 488,242 | +1.60(+1.03%) |
Jul 05, 2018 | 156.25 | 157.34 | 154.59 | 155.24 | 425,682 | -0.77(-0.49%) |
Jul 03, 2018 | 156.01 | 156.01 | 156.01 | 0 | -1.33(-0.84%) | |
Jul 02, 2018 | 155.23 | 157.34 | 154.15 | 157.34 | 593,229 | +1.61(+1.03%) |
Jun 29, 2018 | 155.72 | 157.27 | 155.26 | 155.72 | 639,720 | +0.77(+0.50%) |
Jun 28, 2018 | 153.79 | 155.50 | 152.99 | 154.95 | 567,594 | +1.00(+0.65%) |
Jun 27, 2018 | 156.84 | 157.25 | 153.95 | 153.96 | 677,045 | -2.62(-1.67%) |
Jun 26, 2018 | 158.51 | 159.03 | 156.55 | 156.57 | 567,206 | -2.10(-1.32%) |
Jun 25, 2018 | 161.07 | 161.35 | 156.94 | 158.67 | 714,116 | -1.95(-1.21%) |
Jun 22, 2018 | 161.47 | 161.47 | 159.79 | 160.62 | 1,045,931 | -0.12(-0.08%) |
Jun 21, 2018 | 162.21 | 162.51 | 159.65 | 160.74 | 864,600 | -0.90(-0.55%) |
Jun 20, 2018 | 162.51 | 163.47 | 161.52 | 161.64 | 493,975 | -0.05(-0.03%) |
Jun 19, 2018 | 160.52 | 161.72 | 159.60 | 161.68 | 456,094 | +0.17(+0.11%) |
Jun 18, 2018 | 161.83 | 161.83 | 160.16 | 161.51 | 623,701 | -1.10(-0.68%) |
Jun 15, 2018 | 162.77 | 162.24 | 162.62 | 763,290 | +0.38(+0.23%) | |
Jun 14, 2018 | 162.79 | 163.92 | 161.08 | 162.24 | 640,988 | +0.14(+0.09%) |
Jun 13, 2018 | 160.35 | 163.48 | 159.69 | 162.10 | 838,147 | +2.32(+1.45%) |
Jun 12, 2018 | 157.11 | 159.86 | 157.11 | 159.78 | 546,784 | +3.06(+1.95%) |
Jun 11, 2018 | 156.47 | 157.42 | 156.47 | 156.72 | 317,792 | +0.19(+0.12%) |
Jun 08, 2018 | 155.57 | 156.85 | 155.02 | 156.53 | 428,888 | +1.01(+0.65%) |
Jun 07, 2018 | 156.28 | 157.28 | 155.09 | 155.53 | 561,222 | -0.22(-0.14%) |
Jun 06, 2018 | 156.22 | 155.74 | 511,930 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.00 | 155.43 | 153.50 | 154.11 | 597,055 | +0.22(+0.14%) |
Jun 04, 2018 | 154.65 | 154.66 | 153.08 | 153.89 | 408,004 | +0.08(+0.05%) |
Jun 01, 2018 | 153.04 | 154.75 | 152.60 | 153.81 | 745,752 | +0.78(+0.51%) |
May 31, 2018 | 152.53 | 154.48 | 151.85 | 153.03 | 997,723 | +0.55(+0.36%) |
May 30, 2018 | 150.39 | 152.76 | 149.82 | 152.49 | 454,690 | +2.93(+1.96%) |
May 29, 2018 | 150.36 | 150.55 | 148.09 | 149.56 | 986,617 | -0.43(-0.29%) |
May 25, 2018 | 149.99 | 149.99 | 149.99 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 148.83 | 150.00 | 148.03 | 149.79 | 459,804 | +0.72(+0.49%) |
May 23, 2018 | 146.82 | 149.07 | 146.74 | 149.07 | 459,567 | +1.72(+1.17%) |
May 22, 2018 | 148.98 | 149.37 | 147.32 | 147.35 | 507,610 | -1.37(-0.92%) |
May 21, 2018 | 147.62 | 149.04 | 147.62 | 148.72 | 536,883 | +1.69(+1.15%) |
May 18, 2018 | 147.53 | 148.19 | 146.55 | 147.04 | 896,206 | -0.53(-0.36%) |
May 17, 2018 | 148.94 | 148.94 | 146.86 | 147.56 | 436,102 | -1.11(-0.75%) |
May 16, 2018 | 148.94 | 150.02 | 148.32 | 148.67 | 427,020 | -0.37(-0.25%) |
May 15, 2018 | 149.59 | 150.79 | 148.41 | 149.04 | 621,558 | -1.72(-1.14%) |
May 14, 2018 | 151.19 | 152.40 | 149.52 | 150.76 | 920,058 | -0.40(-0.27%) |
May 11, 2018 | 150.25 | 151.61 | 149.94 | 151.16 | 752,237 | +1.05(+0.70%) |
May 10, 2018 | 147.87 | 150.21 | 146.50 | 150.11 | 554,599 | +3.02(+2.06%) |
May 09, 2018 | 146.16 | 147.51 | 145.66 | 147.09 | 464,494 | +1.24(+0.85%) |
May 08, 2018 | 144.30 | 146.16 | 144.16 | 145.85 | 741,917 | +0.37(+0.25%) |
May 07, 2018 | 143.49 | 146.30 | 142.41 | 145.48 | 646,265 | +2.62(+1.83%) |
May 04, 2018 | 139.17 | 143.33 | 138.44 | 142.86 | 637,135 | +2.75(+1.96%) |
May 03, 2018 | 137.11 | 140.37 | 135.25 | 140.11 | 1,404,360 | -1.16(-0.82%) |
May 02, 2018 | 141.16 | 143.11 | 140.94 | 141.28 | 1,165,351 | -0.21(-0.15%) |
May 01, 2018 | 140.51 | 142.11 | 140.21 | 141.48 | 599,929 | +0.78(+0.55%) |
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,106 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.54 | 139.54 | 141.05 | 587,319 | +0.56(+0.40%) |
Apr 26, 2018 | 140.79 | 141.10 | 138.53 | 140.49 | 521,275 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.26 | 137.53 | 140.12 | 764,379 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,949 | -2.17(-1.54%) |
Apr 23, 2018 | 140.93 | 141.45 | 140.25 | 140.86 | 558,149 | +0.38(+0.27%) |
Apr 20, 2018 | 140.98 | 141.40 | 139.57 | 140.48 | 574,220 | -0.38(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,188 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,057 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.71 | 140.70 | 140.97 | 501,331 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.10 | 139.43 | 140.09 | 947,823 | +1.47(+1.06%) |
Apr 13, 2018 | 141.26 | 141.51 | 137.88 | 138.62 | 1,008,281 | -1.59(-1.13%) |
Apr 12, 2018 | 140.16 | 141.47 | 139.82 | 140.20 | 990,576 | +0.99(+0.71%) |
Apr 11, 2018 | 138.94 | 140.34 | 138.37 | 139.22 | 1,145,254 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,398 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.18 | 137.70 | 1,289,852 | +2.42(+1.79%) |
Apr 06, 2018 | 136.29 | 138.19 | 134.34 | 135.27 | 1,153,871 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.94 | 137.37 | 137.58 | 984,165 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.28 | 137.76 | 2,645,457 | +0.93(+0.68%) |
Apr 03, 2018 | 137.41 | 137.90 | 134.13 | 136.83 | 23,800,118 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,248 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.66 | 144.77 | 141.33 | 141.38 | 989,442 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.66 | 960,780 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.50 | 149.00 | 1,227,316 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.32 | 144.68 | 1,131,163 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,017 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,538 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,690 | +2.54(+1.74%) |
Mar 19, 2018 | 144.79 | 146.14 | 144.08 | 145.91 | 874,648 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.54 | 1,520,690 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.59 | 145.51 | 506,059 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.55 | 142.55 | 145.02 | 959,707 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.72 | 142.40 | 625,058 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,072 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.96 | 141.87 | 143.79 | 707,197 | +2.38(+1.69%) |
Mar 08, 2018 | 140.09 | 141.41 | 139.30 | 141.41 | 454,680 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.56 | 139.26 | 508,182 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,899 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.47 | 133.50 | 137.04 | 674,384 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,889 | +0.63(+0.47%) |