Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 162.13 | 163.67 | 161.80 | 162.79 | 2,998,299 | +0.83(+0.51%) |
Mar 28, 2019 | 158.08 | 164.15 | 157.67 | 161.96 | 5,837,210 | +8.00(+5.20%) |
Mar 27, 2019 | 154.45 | 155.19 | 152.94 | 153.96 | 2,568,355 | -0.43(-0.28%) |
Mar 26, 2019 | 153.97 | 155.01 | 153.47 | 154.40 | 1,922,231 | +1.72(+1.13%) |
Mar 25, 2019 | 152.58 | 153.04 | 151.68 | 152.68 | 1,913,692 | -0.15(-0.10%) |
Mar 22, 2019 | 155.19 | 155.76 | 152.70 | 152.82 | 1,732,807 | -2.77(-1.78%) |
Mar 21, 2019 | 152.77 | 156.23 | 152.77 | 155.60 | 1,801,760 | +1.82(+1.18%) |
Mar 20, 2019 | 153.90 | 154.69 | 152.43 | 153.78 | 2,301,742 | +0.06(+0.04%) |
Mar 19, 2019 | 154.55 | 155.03 | 153.09 | 153.71 | 2,107,966 | -0.21(-0.14%) |
Mar 18, 2019 | 154.22 | 154.86 | 152.73 | 153.92 | 1,721,464 | +0.04(+0.02%) |
Mar 15, 2019 | 152.60 | 154.49 | 152.51 | 153.89 | 4,040,729 | +1.45(+0.95%) |
Mar 14, 2019 | 152.10 | 152.54 | 151.78 | 152.44 | 2,454,503 | +0.66(+0.43%) |
Mar 13, 2019 | 152.57 | 152.86 | 151.36 | 151.78 | 2,265,383 | +0.11(+0.07%) |
Mar 12, 2019 | 152.13 | 153.36 | 151.42 | 151.67 | 2,542,192 | +0.05(+0.03%) |
Mar 11, 2019 | 150.27 | 151.74 | 149.82 | 151.62 | 1,341,208 | +2.08(+1.39%) |
Mar 08, 2019 | 148.90 | 149.65 | 148.44 | 149.54 | 1,576,458 | -0.15(-0.10%) |
Mar 07, 2019 | 150.02 | 150.24 | 148.70 | 149.69 | 1,789,446 | -0.50(-0.33%) |
Mar 06, 2019 | 151.73 | 151.73 | 150.14 | 150.19 | 1,874,091 | -1.18(-0.78%) |
Mar 05, 2019 | 150.72 | 151.59 | 150.31 | 151.37 | 1,668,582 | +0.79(+0.52%) |
Mar 04, 2019 | 152.37 | 152.53 | 148.82 | 150.59 | 2,050,386 | -1.28(-0.84%) |
Mar 01, 2019 | 150.75 | 152.51 | 150.46 | 151.86 | 2,408,586 | +2.61(+1.75%) |
Feb 28, 2019 | 148.81 | 149.83 | 148.34 | 149.25 | 2,181,168 | +0.69(+0.47%) |
Feb 27, 2019 | 148.76 | 149.14 | 148.10 | 148.56 | 1,661,066 | -0.66(-0.44%) |
Feb 26, 2019 | 149.48 | 150.29 | 148.94 | 149.22 | 1,631,160 | -0.30(-0.20%) |
Feb 25, 2019 | 149.88 | 150.21 | 149.39 | 149.52 | 1,456,412 | +0.16(+0.11%) |
Feb 22, 2019 | 148.14 | 149.67 | 147.94 | 149.37 | 1,815,738 | +1.82(+1.23%) |
Feb 21, 2019 | 147.59 | 148.02 | 146.94 | 147.54 | 1,984,873 | -0.17(-0.11%) |
Feb 20, 2019 | 147.77 | 148.09 | 146.53 | 147.71 | 2,074,629 | +0.21(+0.14%) |
Feb 19, 2019 | 146.69 | 148.07 | 146.30 | 147.50 | 1,791,110 | +0.23(+0.16%) |
Feb 15, 2019 | 147.13 | 147.36 | 146.34 | 147.26 | 2,589,803 | +1.28(+0.87%) |
Feb 14, 2019 | 145.87 | 146.90 | 144.96 | 145.99 | 1,679,099 | -0.17(-0.11%) |
Feb 13, 2019 | 145.20 | 146.63 | 145.07 | 146.16 | 2,002,406 | +1.29(+0.89%) |
Feb 12, 2019 | 144.31 | 145.23 | 143.94 | 144.86 | 1,994,840 | +1.21(+0.84%) |
Feb 11, 2019 | 144.28 | 145.48 | 143.37 | 143.65 | 1,525,129 | -0.25(-0.17%) |
Feb 08, 2019 | 142.57 | 144.23 | 142.45 | 143.90 | 2,486,869 | +0.38(+0.26%) |
Feb 07, 2019 | 144.14 | 144.28 | 142.60 | 143.52 | 2,281,175 | -1.83(-1.26%) |
Feb 06, 2019 | 145.34 | 146.15 | 145.10 | 145.35 | 1,486,826 | -0.15(-0.10%) |
Feb 05, 2019 | 144.97 | 145.58 | 144.79 | 145.50 | 1,907,942 | +0.71(+0.49%) |
Feb 04, 2019 | 143.35 | 144.87 | 142.64 | 144.79 | 1,793,647 | +1.67(+1.17%) |
Feb 01, 2019 | 142.66 | 143.56 | 142.11 | 143.11 | 2,116,433 | +1.10(+0.77%) |
Jan 31, 2019 | 141.97 | 143.26 | 141.61 | 142.01 | 2,134,569 | -0.50(-0.35%) |
Jan 30, 2019 | 141.06 | 142.89 | 140.43 | 142.51 | 1,815,806 | +1.91(+1.36%) |
Jan 29, 2019 | 140.60 | 140.96 | 139.75 | 140.60 | 2,096,592 | -0.20(-0.14%) |
Jan 28, 2019 | 139.40 | 140.80 | 138.91 | 140.80 | 2,212,773 | +0.36(+0.26%) |
Jan 25, 2019 | 140.19 | 140.78 | 139.62 | 140.44 | 1,884,289 | +1.57(+1.13%) |
Jan 24, 2019 | 137.63 | 139.01 | 137.50 | 138.87 | 2,105,249 | +1.60(+1.17%) |
Jan 23, 2019 | 138.60 | 139.59 | 136.36 | 137.27 | 2,151,066 | -0.51(-0.37%) |
Jan 22, 2019 | 138.27 | 139.10 | 136.80 | 137.78 | 2,108,704 | -1.37(-0.98%) |
Jan 18, 2019 | 138.73 | 140.02 | 137.91 | 139.15 | 2,671,221 | +1.23(+0.89%) |
Jan 17, 2019 | 136.18 | 138.38 | 136.18 | 137.91 | 1,836,177 | +1.15(+0.84%) |
Jan 16, 2019 | 137.60 | 138.23 | 136.62 | 136.77 | 2,875,411 | +0.92(+0.67%) |
Jan 15, 2019 | 134.18 | 136.42 | 134.11 | 135.85 | 1,669,205 | +1.81(+1.35%) |
Jan 14, 2019 | 133.90 | 134.72 | 133.32 | 134.04 | 1,605,072 | -1.20(-0.89%) |
Jan 11, 2019 | 132.26 | 136.35 | 132.26 | 135.24 | 2,166,927 | -0.73(-0.54%) |
Jan 10, 2019 | 133.79 | 136.07 | 133.43 | 135.97 | 1,985,500 | +1.06(+0.79%) |
Jan 09, 2019 | 134.34 | 136.14 | 134.23 | 134.91 | 2,345,874 | +0.67(+0.50%) |
Jan 08, 2019 | 133.76 | 135.78 | 131.97 | 134.23 | 2,847,462 | +3.31(+2.53%) |
Jan 07, 2019 | 130.25 | 131.67 | 129.34 | 130.92 | 2,469,418 | +0.45(+0.35%) |
Jan 04, 2019 | 127.74 | 130.72 | 127.17 | 130.47 | 2,482,976 | +4.88(+3.89%) |
Jan 03, 2019 | 128.68 | 129.08 | 125.39 | 125.59 | 2,948,840 | -4.44(-3.41%) |
Jan 02, 2019 | 128.49 | 130.58 | 127.89 | 130.03 | 2,226,615 | -0.39(-0.30%) |
Dec 31, 2018 | 129.85 | 130.67 | 128.92 | 130.41 | 1,974,790 | +1.10(+0.85%) |
Dec 28, 2018 | 130.41 | 131.15 | 128.38 | 129.31 | 2,179,254 | -0.55(-0.42%) |
Dec 27, 2018 | 126.81 | 129.86 | 124.57 | 129.86 | 2,900,159 | +1.30(+1.01%) |
Dec 26, 2018 | 124.67 | 128.57 | 122.66 | 128.56 | 2,690,767 | +4.94(+3.99%) |
Dec 24, 2018 | 126.32 | 126.63 | 123.56 | 123.63 | 2,492,599 | -3.26(-2.57%) |
Dec 21, 2018 | 130.42 | 133.97 | 126.64 | 126.89 | 6,743,632 | -5.83(-4.39%) |
Dec 20, 2018 | 135.03 | 136.14 | 129.01 | 132.72 | 6,930,152 | -6.90(-4.94%) |
Dec 19, 2018 | 140.85 | 144.47 | 138.34 | 139.62 | 3,525,944 | -1.09(-0.78%) |
Dec 18, 2018 | 141.81 | 142.46 | 139.79 | 140.71 | 2,792,591 | +0.44(+0.31%) |
Dec 17, 2018 | 143.10 | 143.33 | 139.54 | 140.27 | 2,781,108 | -3.57(-2.48%) |
Dec 14, 2018 | 146.43 | 146.72 | 143.46 | 143.84 | 2,525,902 | -4.37(-2.95%) |
Dec 13, 2018 | 147.78 | 148.99 | 147.26 | 148.21 | 2,039,235 | +1.51(+1.03%) |
Dec 12, 2018 | 148.22 | 149.10 | 146.62 | 146.70 | 2,620,251 | +0.30(+0.20%) |
Dec 11, 2018 | 147.98 | 148.75 | 145.58 | 146.41 | 1,931,427 | +0.54(+0.37%) |
Dec 10, 2018 | 145.22 | 146.73 | 142.81 | 145.87 | 2,466,137 | +0.25(+0.17%) |
Dec 07, 2018 | 146.94 | 148.70 | 144.50 | 145.62 | 3,341,054 | -1.66(-1.13%) |
Dec 06, 2018 | 148.63 | 149.59 | 144.87 | 147.28 | 6,500,463 | -4.59(-3.02%) |
Dec 04, 2018 | 153.95 | 155.72 | 151.76 | 151.87 | 3,361,381 | -2.41(-1.56%) |
Dec 03, 2018 | 153.50 | 154.52 | 152.31 | 154.28 | 2,469,661 | +2.13(+1.40%) |
Nov 30, 2018 | 149.61 | 152.18 | 148.88 | 152.16 | 6,306,591 | +3.19(+2.14%) |
Nov 29, 2018 | 150.02 | 150.25 | 148.73 | 148.97 | 2,607,421 | -1.05(-0.70%) |
Nov 28, 2018 | 147.99 | 150.16 | 147.32 | 150.02 | 3,009,240 | +2.87(+1.95%) |
Nov 27, 2018 | 146.16 | 147.40 | 145.67 | 147.15 | 2,086,780 | +0.66(+0.45%) |
Nov 26, 2018 | 146.63 | 147.50 | 145.55 | 146.50 | 2,287,475 | +1.36(+0.94%) |
Nov 23, 2018 | 144.14 | 146.01 | 143.58 | 145.14 | 1,015,075 | -0.05(-0.03%) |
Nov 21, 2018 | 145.18 | 145.18 | 145.18 | 0 | -1.78(-1.21%) | |
Nov 20, 2018 | 148.16 | 148.87 | 145.89 | 146.96 | 2,405,596 | -3.58(-2.38%) |
Nov 19, 2018 | 152.14 | 153.47 | 149.93 | 150.54 | 2,288,427 | -2.06(-1.35%) |
Nov 16, 2018 | 149.56 | 153.37 | 149.54 | 152.60 | 3,479,886 | +2.32(+1.55%) |
Nov 15, 2018 | 147.90 | 150.71 | 147.45 | 150.28 | 2,761,308 | +2.03(+1.37%) |
Nov 14, 2018 | 150.96 | 151.12 | 147.40 | 148.25 | 3,024,796 | -1.07(-0.72%) |
Nov 13, 2018 | 150.45 | 151.53 | 148.84 | 149.32 | 1,607,531 | -0.92(-0.61%) |
Nov 12, 2018 | 152.16 | 152.56 | 150.12 | 150.23 | 2,424,723 | -2.51(-1.64%) |
Nov 09, 2018 | 151.70 | 153.20 | 150.88 | 152.74 | 2,035,015 | +0.60(+0.40%) |
Nov 08, 2018 | 150.63 | 152.18 | 150.63 | 152.14 | 1,393,377 | +0.58(+0.38%) |
Nov 07, 2018 | 147.98 | 151.67 | 147.97 | 151.56 | 2,463,492 | +4.12(+2.79%) |
Nov 06, 2018 | 147.01 | 147.95 | 146.78 | 147.44 | 1,475,572 | +0.76(+0.52%) |
Nov 05, 2018 | 145.78 | 147.01 | 144.95 | 146.68 | 1,843,750 | +1.12(+0.77%) |
Nov 02, 2018 | 147.00 | 148.60 | 144.27 | 145.56 | 2,160,981 | -1.10(-0.75%) |
Nov 01, 2018 | 146.03 | 147.25 | 145.61 | 146.66 | 1,915,590 | +0.89(+0.61%) |
Oct 31, 2018 | 144.48 | 147.47 | 144.31 | 145.78 | 2,611,100 | +2.78(+1.94%) |
Oct 30, 2018 | 141.91 | 143.22 | 140.87 | 143.00 | 2,483,028 | +1.74(+1.23%) |
Oct 29, 2018 | 144.32 | 144.87 | 139.31 | 141.26 | 2,064,346 | -1.58(-1.11%) |
Oct 26, 2018 | 142.71 | 144.35 | 141.37 | 142.84 | 2,673,384 | -2.28(-1.57%) |
Oct 25, 2018 | 143.72 | 146.09 | 143.24 | 145.13 | 2,265,201 | +3.51(+2.48%) |
Oct 24, 2018 | 146.01 | 146.53 | 141.50 | 141.61 | 2,674,638 | -4.60(-3.14%) |
Oct 23, 2018 | 144.93 | 147.34 | 143.89 | 146.21 | 2,383,092 | -1.35(-0.91%) |
Oct 22, 2018 | 146.21 | 148.25 | 145.23 | 147.56 | 2,117,384 | +1.18(+0.80%) |
Oct 19, 2018 | 144.29 | 146.73 | 143.75 | 146.39 | 2,623,106 | +1.92(+1.33%) |
Oct 18, 2018 | 146.53 | 146.53 | 143.51 | 144.46 | 2,374,393 | -2.50(-1.70%) |
Oct 17, 2018 | 147.19 | 148.31 | 145.94 | 146.96 | 2,905,576 | -0.78(-0.53%) |
Oct 16, 2018 | 146.24 | 148.36 | 145.63 | 147.74 | 3,088,126 | +3.01(+2.08%) |
Oct 15, 2018 | 145.67 | 146.28 | 144.66 | 144.73 | 2,122,306 | -1.39(-0.95%) |
Oct 12, 2018 | 146.26 | 146.85 | 144.25 | 146.12 | 3,683,872 | +3.15(+2.21%) |
Oct 11, 2018 | 147.66 | 148.04 | 142.16 | 142.97 | 5,185,943 | -5.26(-3.55%) |
Oct 10, 2018 | 154.43 | 154.55 | 148.09 | 148.23 | 3,243,104 | -6.47(-4.18%) |
Oct 09, 2018 | 155.08 | 155.69 | 154.07 | 154.70 | 2,212,660 | -1.01(-0.65%) |
Oct 08, 2018 | 156.11 | 157.40 | 154.56 | 155.71 | 1,847,929 | -1.22(-0.78%) |
Oct 05, 2018 | 157.20 | 157.77 | 155.90 | 156.93 | 1,621,091 | -0.58(-0.37%) |
Oct 04, 2018 | 159.35 | 159.60 | 156.24 | 157.51 | 1,941,202 | -2.09(-1.31%) |
Oct 03, 2018 | 159.21 | 160.22 | 159.16 | 159.60 | 1,806,314 | +0.91(+0.57%) |
Oct 02, 2018 | 158.66 | 159.06 | 158.10 | 158.69 | 1,923,282 | -0.33(-0.21%) |
Oct 01, 2018 | 156.85 | 159.63 | 156.81 | 159.02 | 2,549,697 | +3.03(+1.95%) |
Sep 28, 2018 | 155.79 | 156.53 | 154.94 | 155.99 | 2,601,799 | +0.14(+0.09%) |
Sep 27, 2018 | 154.82 | 159.40 | 154.61 | 155.85 | 3,396,399 | -2.68(-1.69%) |
Sep 26, 2018 | 158.62 | 159.97 | 158.06 | 158.52 | 2,862,399 | +0.14(+0.09%) |
Sep 25, 2018 | 159.05 | 159.93 | 158.03 | 158.39 | 2,160,362 | +0.17(+0.11%) |
Sep 24, 2018 | 158.61 | 158.78 | 157.85 | 158.21 | 2,263,819 | -1.43(-0.90%) |
Sep 21, 2018 | 160.16 | 160.97 | 159.35 | 159.64 | 5,175,337 | +0.06(+0.03%) |
Sep 20, 2018 | 159.38 | 159.82 | 158.79 | 159.59 | 1,984,701 | +0.91(+0.57%) |
Sep 19, 2018 | 158.39 | 158.84 | 157.50 | 158.68 | 1,670,593 | +0.67(+0.42%) |
Sep 18, 2018 | 156.85 | 158.39 | 156.77 | 158.01 | 2,267,820 | +1.26(+0.80%) |
Sep 17, 2018 | 157.13 | 157.38 | 156.50 | 156.75 | 1,932,251 | -0.55(-0.35%) |
Sep 14, 2018 | 157.40 | 157.88 | 156.74 | 157.31 | 2,414,561 | -0.39(-0.25%) |
Sep 13, 2018 | 156.87 | 158.10 | 156.58 | 157.70 | 1,719,597 | +1.58(+1.01%) |
Sep 12, 2018 | 156.43 | 156.75 | 155.35 | 156.12 | 1,902,205 | -0.31(-0.20%) |
Sep 11, 2018 | 155.54 | 156.73 | 155.09 | 156.43 | 2,142,269 | +1.04(+0.67%) |
Sep 10, 2018 | 155.67 | 156.72 | 155.30 | 155.39 | 2,060,576 | +0.44(+0.28%) |
Sep 07, 2018 | 154.77 | 155.50 | 154.39 | 154.95 | 1,993,057 | -0.27(-0.17%) |
Sep 06, 2018 | 154.22 | 155.73 | 153.82 | 155.22 | 1,978,177 | +0.66(+0.43%) |
Sep 05, 2018 | 154.93 | 155.15 | 153.51 | 154.56 | 2,039,332 | -0.79(-0.51%) |
Sep 04, 2018 | 154.66 | 155.43 | 153.86 | 155.34 | 1,829,709 | +0.39(+0.25%) |
Aug 31, 2018 | 154.95 | 154.95 | 154.95 | 0 | +0.40(+0.26%) | |
Aug 30, 2018 | 155.40 | 155.59 | 154.09 | 154.55 | 1,614,840 | -1.05(-0.67%) |
Aug 29, 2018 | 153.56 | 155.73 | 153.56 | 155.59 | 1,495,736 | +1.93(+1.25%) |
Aug 28, 2018 | 153.40 | 153.88 | 152.67 | 153.67 | 1,820,556 | +0.73(+0.48%) |
Aug 27, 2018 | 152.85 | 153.28 | 152.26 | 152.93 | 1,534,979 | +0.91(+0.60%) |
Aug 24, 2018 | 152.05 | 152.86 | 151.23 | 152.03 | 1,929,335 | +0.62(+0.41%) |
Aug 23, 2018 | 151.20 | 152.57 | 151.20 | 151.40 | 1,417,581 | +0.26(+0.17%) |
Aug 22, 2018 | 150.94 | 152.01 | 150.62 | 151.15 | 1,292,293 | +0.28(+0.19%) |
Aug 21, 2018 | 151.68 | 152.04 | 150.78 | 150.86 | 1,409,316 | -0.47(-0.31%) |
Aug 20, 2018 | 151.53 | 151.81 | 151.04 | 151.33 | 1,402,963 | +0.21(+0.14%) |
Aug 17, 2018 | 149.82 | 151.38 | 149.44 | 151.12 | 2,965,036 | +1.83(+1.23%) |
Aug 16, 2018 | 148.29 | 149.62 | 148.03 | 149.29 | 2,135,334 | +2.27(+1.55%) |
Aug 15, 2018 | 147.15 | 147.96 | 146.42 | 147.01 | 1,821,573 | -0.76(-0.51%) |
Aug 14, 2018 | 146.72 | 148.13 | 146.54 | 147.77 | 2,273,046 | +0.92(+0.63%) |
Aug 13, 2018 | 147.31 | 148.38 | 146.68 | 146.85 | 1,734,976 | -0.41(-0.28%) |
Aug 10, 2018 | 146.68 | 147.98 | 146.52 | 147.26 | 1,477,608 | +0.04(+0.02%) |
Aug 09, 2018 | 147.67 | 148.23 | 147.13 | 147.22 | 1,878,992 | -0.46(-0.31%) |
Aug 08, 2018 | 147.65 | 148.15 | 147.46 | 147.68 | 1,225,818 | -0.06(-0.04%) |
Aug 07, 2018 | 147.72 | 148.39 | 147.55 | 147.74 | 1,544,762 | +0.57(+0.39%) |
Aug 06, 2018 | 146.88 | 147.56 | 146.25 | 147.17 | 1,239,319 | +0.19(+0.13%) |
Aug 03, 2018 | 147.09 | 147.50 | 145.68 | 146.98 | 1,613,235 | +0.20(+0.14%) |
Aug 02, 2018 | 145.08 | 146.91 | 144.66 | 146.77 | 1,936,718 | +0.40(+0.28%) |
Aug 01, 2018 | 146.92 | 147.91 | 145.80 | 146.37 | 2,248,362 | +0.35(+0.24%) |
Jul 31, 2018 | 146.91 | 147.83 | 145.62 | 146.02 | 2,970,812 | -0.08(-0.06%) |
Jul 30, 2018 | 148.69 | 148.85 | 144.88 | 146.10 | 2,785,831 | -2.38(-1.60%) |
Jul 27, 2018 | 151.55 | 151.91 | 147.65 | 148.49 | 2,950,305 | -2.89(-1.91%) |
Jul 26, 2018 | 153.42 | 154.07 | 151.27 | 151.38 | 2,431,075 | -1.75(-1.14%) |
Jul 25, 2018 | 151.22 | 153.16 | 151.22 | 153.13 | 2,493,419 | +1.75(+1.16%) |
Jul 24, 2018 | 152.44 | 152.61 | 150.59 | 151.38 | 2,777,441 | -0.72(-0.48%) |
Jul 23, 2018 | 152.07 | 152.55 | 151.69 | 152.10 | 1,945,775 | -0.51(-0.34%) |
Jul 20, 2018 | 152.93 | 152.43 | 152.61 | 1,212,103 | -0.34(-0.22%) | |
Jul 19, 2018 | 152.33 | 153.30 | 151.69 | 152.95 | 2,242,328 | +0.47(+0.31%) |
Jul 18, 2018 | 153.48 | 153.48 | 152.11 | 152.48 | 2,407,584 | -1.55(-1.01%) |
Jul 17, 2018 | 153.13 | 154.84 | 153.05 | 154.03 | 2,526,333 | +0.39(+0.26%) |
Jul 16, 2018 | 154.11 | 154.40 | 153.40 | 153.64 | 1,661,562 | -0.41(-0.27%) |
Jul 13, 2018 | 153.74 | 154.43 | 153.63 | 154.05 | 1,549,763 | +0.05(+0.04%) |
Jul 12, 2018 | 153.53 | 154.11 | 153.03 | 154.00 | 1,873,438 | +1.58(+1.03%) |
Jul 11, 2018 | 151.59 | 153.14 | 150.87 | 152.42 | 1,425,452 | -0.14(-0.09%) |
Jul 10, 2018 | 152.59 | 153.76 | 152.45 | 152.56 | 2,258,775 | +0.30(+0.20%) |
Jul 09, 2018 | 151.22 | 152.37 | 151.22 | 152.25 | 1,801,364 | +1.48(+0.98%) |
Jul 06, 2018 | 151.01 | 151.38 | 149.40 | 150.77 | 2,008,162 | -0.27(-0.18%) |
Jul 05, 2018 | 150.03 | 151.08 | 149.53 | 151.04 | 2,636,057 | +1.34(+0.89%) |
Jul 03, 2018 | 149.70 | 149.70 | 149.70 | 0 | +0.10(+0.07%) | |
Jul 02, 2018 | 148.38 | 149.77 | 147.83 | 149.60 | 2,487,160 | -0.33(-0.22%) |
Jun 29, 2018 | 150.48 | 151.73 | 149.41 | 149.93 | 3,956,103 | -0.83(-0.55%) |
Jun 28, 2018 | 147.09 | 151.73 | 146.36 | 150.76 | 6,329,799 | +8.39(+5.90%) |
Jun 27, 2018 | 144.03 | 145.45 | 142.33 | 142.37 | 3,482,421 | -1.39(-0.97%) |
Jun 26, 2018 | 143.46 | 144.43 | 143.12 | 143.76 | 2,360,490 | +0.64(+0.45%) |
Jun 25, 2018 | 144.79 | 144.86 | 142.38 | 143.12 | 3,420,199 | -3.18(-2.17%) |
Jun 22, 2018 | 147.09 | 147.09 | 145.21 | 146.30 | 4,126,704 | -0.37(-0.25%) |
Jun 21, 2018 | 147.89 | 148.41 | 146.30 | 146.66 | 2,219,628 | -1.59(-1.08%) |
Jun 20, 2018 | 149.39 | 149.73 | 148.16 | 148.26 | 2,211,510 | -1.41(-0.94%) |
Jun 19, 2018 | 148.58 | 149.70 | 147.83 | 149.67 | 2,808,967 | +0.39(+0.26%) |
Jun 18, 2018 | 148.47 | 149.37 | 147.43 | 149.28 | 1,952,955 | -0.55(-0.37%) |
Jun 15, 2018 | 150.03 | 149.17 | 149.83 | 9,341,730 | +0.66(+0.44%) | |
Jun 14, 2018 | 149.69 | 150.26 | 148.60 | 149.17 | 2,088,890 | -0.24(-0.16%) |
Jun 13, 2018 | 149.47 | 150.53 | 149.03 | 149.41 | 2,572,480 | +0.16(+0.11%) |
Jun 12, 2018 | 149.79 | 150.31 | 148.88 | 149.24 | 3,143,910 | +0.08(+0.06%) |
Jun 11, 2018 | 148.04 | 149.96 | 148.04 | 149.16 | 2,158,724 | +0.53(+0.36%) |
Jun 08, 2018 | 147.29 | 148.77 | 147.20 | 148.63 | 1,882,455 | +1.43(+0.97%) |
Jun 07, 2018 | 149.15 | 149.25 | 146.27 | 147.20 | 1,951,032 | -1.93(-1.29%) |
Jun 06, 2018 | 149.16 | 149.12 | 1,932,672 | +2.56(+1.74%) | ||
Jun 05, 2018 | 145.87 | 146.97 | 145.77 | 146.56 | 1,916,562 | +0.45(+0.31%) |
Jun 04, 2018 | 145.40 | 146.64 | 144.86 | 146.12 | 1,616,813 | +0.50(+0.34%) |
Jun 01, 2018 | 143.83 | 145.98 | 143.48 | 145.62 | 1,973,644 | +2.89(+2.02%) |
May 31, 2018 | 142.97 | 143.69 | 141.97 | 142.73 | 2,999,522 | -0.27(-0.19%) |
May 30, 2018 | 141.87 | 143.47 | 141.62 | 143.00 | 1,721,990 | +2.28(+1.62%) |
May 29, 2018 | 142.02 | 142.28 | 139.91 | 140.72 | 2,233,867 | -2.24(-1.57%) |
May 25, 2018 | 142.96 | 142.96 | 142.96 | 0 | +0.37(+0.26%) | |
May 24, 2018 | 142.81 | 143.02 | 141.77 | 142.59 | 2,085,240 | +0.26(+0.18%) |
May 23, 2018 | 142.32 | 143.03 | 141.22 | 142.34 | 1,896,363 | -0.02(-0.01%) |
May 22, 2018 | 143.86 | 144.28 | 142.19 | 142.36 | 1,917,193 | -1.48(-1.03%) |
May 21, 2018 | 142.99 | 144.27 | 142.99 | 143.83 | 1,803,626 | +1.49(+1.05%) |
May 18, 2018 | 142.06 | 142.91 | 141.72 | 142.34 | 1,655,653 | +0.35(+0.25%) |
May 17, 2018 | 141.51 | 142.71 | 140.97 | 141.99 | 1,762,529 | +0.78(+0.55%) |
May 16, 2018 | 141.60 | 142.10 | 140.83 | 141.21 | 2,124,345 | +0.01(+0.01%) |
May 15, 2018 | 141.81 | 141.87 | 140.57 | 141.20 | 1,935,988 | -1.38(-0.96%) |
May 14, 2018 | 144.18 | 144.48 | 142.34 | 142.58 | 1,785,800 | -1.38(-0.96%) |
May 11, 2018 | 143.47 | 144.46 | 142.81 | 143.96 | 1,321,984 | +0.50(+0.35%) |
May 10, 2018 | 142.04 | 143.89 | 141.53 | 143.47 | 1,417,808 | +1.76(+1.24%) |
May 09, 2018 | 140.13 | 142.04 | 139.49 | 141.71 | 1,653,356 | +2.46(+1.76%) |
May 08, 2018 | 138.71 | 139.76 | 138.42 | 139.25 | 1,931,451 | -0.33(-0.24%) |
May 07, 2018 | 140.18 | 140.29 | 139.16 | 139.58 | 2,244,439 | -1.04(-0.74%) |
May 04, 2018 | 138.12 | 141.10 | 137.79 | 140.62 | 1,641,203 | +1.57(+1.13%) |
May 03, 2018 | 137.75 | 139.34 | 136.68 | 139.06 | 1,882,248 | +0.94(+0.68%) |
May 02, 2018 | 139.05 | 139.39 | 137.85 | 138.12 | 1,791,690 | -1.11(-0.80%) |
May 01, 2018 | 138.47 | 139.26 | 137.58 | 139.23 | 1,314,586 | +0.66(+0.48%) |
Apr 30, 2018 | 140.38 | 140.46 | 138.55 | 138.57 | 1,641,816 | -1.09(-0.78%) |
Apr 27, 2018 | 139.57 | 140.19 | 138.56 | 139.66 | 1,287,002 | +0.09(+0.07%) |
Apr 26, 2018 | 138.32 | 140.34 | 138.02 | 139.57 | 1,783,570 | +2.02(+1.47%) |
Apr 25, 2018 | 138.85 | 138.85 | 136.03 | 137.56 | 2,226,078 | -0.90(-0.65%) |
Apr 24, 2018 | 140.74 | 141.45 | 137.34 | 138.45 | 2,097,856 | -1.81(-1.29%) |
Apr 23, 2018 | 140.43 | 140.64 | 139.41 | 140.26 | 1,672,703 | +0.58(+0.41%) |
Apr 20, 2018 | 141.16 | 141.82 | 139.22 | 139.68 | 2,511,743 | -2.00(-1.41%) |
Apr 19, 2018 | 142.06 | 142.25 | 140.79 | 141.68 | 1,650,763 | -0.85(-0.60%) |
Apr 18, 2018 | 141.46 | 142.70 | 140.53 | 142.53 | 2,155,707 | +1.17(+0.83%) |
Apr 17, 2018 | 139.90 | 141.68 | 139.38 | 141.36 | 2,948,549 | +2.58(+1.86%) |
Apr 16, 2018 | 138.80 | 139.35 | 137.91 | 138.77 | 2,347,728 | +1.18(+0.86%) |
Apr 13, 2018 | 138.39 | 138.76 | 136.98 | 137.59 | 1,754,317 | +0.04(+0.03%) |
Apr 12, 2018 | 136.72 | 138.51 | 136.49 | 137.56 | 2,188,328 | +1.55(+1.14%) |
Apr 11, 2018 | 136.92 | 137.35 | 135.79 | 136.01 | 1,892,950 | -2.13(-1.54%) |
Apr 10, 2018 | 136.26 | 138.76 | 136.12 | 138.13 | 2,496,725 | +3.45(+2.56%) |
Apr 09, 2018 | 134.69 | 136.66 | 134.46 | 134.68 | 1,613,336 | +0.79(+0.59%) |
Apr 06, 2018 | 136.18 | 136.99 | 132.81 | 133.89 | 2,121,371 | -3.81(-2.76%) |
Apr 05, 2018 | 137.27 | 138.15 | 136.28 | 137.70 | 2,242,385 | +1.45(+1.07%) |
Apr 04, 2018 | 133.26 | 136.71 | 132.69 | 136.24 | 2,378,820 | +1.07(+0.79%) |
Apr 03, 2018 | 134.90 | 135.33 | 132.68 | 135.17 | 2,601,428 | +0.73(+0.55%) |