Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 224.43 | 227.91 | 224.11 | 227.76 | 684,300 | +4.47(+2.00%) |
Jun 27, 2019 | 221.51 | 223.40 | 220.45 | 223.29 | 573,479 | +2.46(+1.11%) |
Jun 26, 2019 | 221.01 | 222.25 | 218.28 | 220.83 | 514,094 | +0.74(+0.33%) |
Jun 25, 2019 | 223.94 | 224.07 | 219.87 | 220.09 | 383,459 | -4.06(-1.81%) |
Jun 24, 2019 | 222.90 | 225.21 | 221.89 | 224.16 | 437,115 | +2.49(+1.12%) |
Jun 21, 2019 | 226.22 | 226.57 | 221.51 | 221.67 | 783,270 | -4.81(-2.12%) |
Jun 20, 2019 | 228.40 | 232.01 | 225.17 | 226.47 | 590,399 | +0.75(+0.33%) |
Jun 19, 2019 | 222.45 | 226.21 | 220.72 | 225.72 | 544,604 | +2.92(+1.31%) |
Jun 18, 2019 | 222.36 | 224.77 | 222.36 | 222.80 | 461,021 | +0.95(+0.43%) |
Jun 17, 2019 | 224.80 | 227.02 | 221.20 | 221.85 | 404,558 | -3.04(-1.35%) |
Jun 14, 2019 | 223.99 | 225.59 | 221.87 | 224.89 | 343,880 | +0.92(+0.41%) |
Jun 13, 2019 | 225.55 | 225.55 | 220.45 | 223.98 | 464,944 | -0.03(-0.01%) |
Jun 12, 2019 | 224.80 | 226.36 | 222.90 | 224.00 | 548,959 | -1.43(-0.63%) |
Jun 11, 2019 | 234.71 | 234.71 | 222.42 | 225.44 | 821,078 | -7.29(-3.13%) |
Jun 10, 2019 | 230.54 | 234.01 | 229.84 | 232.72 | 439,531 | +3.52(+1.54%) |
Jun 07, 2019 | 228.10 | 231.31 | 227.81 | 229.20 | 469,689 | +2.59(+1.14%) |
Jun 06, 2019 | 224.05 | 228.62 | 223.44 | 226.61 | 666,579 | +2.94(+1.31%) |
Jun 05, 2019 | 216.30 | 223.74 | 215.52 | 223.67 | 1,005,619 | +9.22(+4.30%) |
Jun 04, 2019 | 208.51 | 214.61 | 206.43 | 214.45 | 495,668 | +8.17(+3.96%) |
Jun 03, 2019 | 209.85 | 211.65 | 205.19 | 206.27 | 625,038 | -3.58(-1.70%) |
May 31, 2019 | 209.81 | 211.75 | 208.61 | 209.85 | 411,502 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.01 | 212.49 | 526,260 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.54 | 210.36 | 565,996 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.78 | 211.14 | 994,689 | +2.39(+1.14%) |
May 24, 2019 | 209.19 | 209.99 | 206.24 | 208.75 | 650,751 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.67 | 207.62 | 567,436 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.51 | 214.72 | 356,562 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.52 | 726,039 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,504 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.73 | 214.43 | 488,771 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.43 | 210.92 | 215.63 | 590,130 | +5.48(+2.61%) |
May 15, 2019 | 207.65 | 212.04 | 207.65 | 210.15 | 454,900 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,142 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.42 | 199.65 | 204.87 | 1,668,278 | -8.49(-3.98%) |
May 10, 2019 | 210.66 | 214.10 | 207.80 | 213.36 | 408,591 | +2.28(+1.08%) |
May 09, 2019 | 210.35 | 212.68 | 208.47 | 211.08 | 606,127 | -1.85(-0.87%) |
May 08, 2019 | 211.40 | 214.87 | 210.60 | 212.93 | 619,102 | +1.81(+0.86%) |
May 07, 2019 | 216.44 | 217.06 | 209.34 | 211.13 | 775,946 | -7.32(-3.35%) |
May 06, 2019 | 212.41 | 219.21 | 211.47 | 218.45 | 636,749 | +2.57(+1.19%) |
May 03, 2019 | 210.61 | 216.34 | 209.85 | 215.88 | 547,031 | +5.37(+2.55%) |
May 02, 2019 | 214.13 | 214.13 | 206.55 | 210.52 | 972,358 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,928 | -2.53(-1.18%) |
Apr 30, 2019 | 212.18 | 214.72 | 211.79 | 214.41 | 845,281 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.57 | 212.89 | 524,997 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.07 | 211.42 | 215.02 | 409,327 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,113 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.82 | 213.69 | 213.83 | 537,107 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.34 | 215.03 | 582,025 | +3.33(+1.57%) |
Apr 22, 2019 | 209.78 | 212.36 | 209.28 | 211.70 | 226,442 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.92 | 210.57 | 549,869 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,150 | -0.32(-0.16%) |
Apr 16, 2019 | 208.85 | 209.56 | 207.22 | 208.66 | 734,217 | +0.33(+0.16%) |
Apr 15, 2019 | 207.49 | 208.78 | 207.03 | 208.33 | 501,453 | +0.95(+0.46%) |
Apr 12, 2019 | 207.82 | 207.87 | 206.20 | 207.38 | 684,104 | +1.61(+0.78%) |
Apr 11, 2019 | 204.32 | 206.46 | 204.29 | 205.77 | 722,937 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.83 | 204.16 | 654,972 | +2.59(+1.28%) |
Apr 09, 2019 | 200.05 | 201.63 | 199.59 | 201.57 | 546,738 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.83 | 196.88 | 200.73 | 638,858 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.91 | 557,858 | +0.68(+0.34%) |
Apr 04, 2019 | 197.14 | 197.18 | 194.68 | 196.24 | 486,780 | -0.06(-0.03%) |
Apr 03, 2019 | 196.14 | 196.46 | 194.76 | 196.29 | 539,865 | +1.38(+0.71%) |
Apr 02, 2019 | 192.39 | 195.22 | 191.89 | 194.91 | 903,831 | +2.86(+1.49%) |
Apr 01, 2019 | 191.20 | 192.47 | 190.69 | 192.05 | 648,888 | +2.89(+1.53%) |
Mar 29, 2019 | 188.52 | 189.68 | 187.22 | 189.16 | 552,392 | +2.09(+1.12%) |
Mar 28, 2019 | 184.70 | 187.23 | 183.93 | 187.07 | 495,520 | +3.12(+1.70%) |
Mar 27, 2019 | 184.69 | 185.33 | 182.39 | 183.95 | 442,942 | -1.03(-0.56%) |
Mar 26, 2019 | 183.35 | 185.06 | 181.84 | 184.97 | 519,882 | +2.72(+1.49%) |
Mar 25, 2019 | 181.92 | 182.88 | 180.68 | 182.25 | 622,005 | -0.27(-0.15%) |
Mar 22, 2019 | 184.63 | 185.77 | 181.86 | 182.52 | 847,562 | -3.62(-1.95%) |
Mar 21, 2019 | 181.80 | 186.45 | 181.80 | 186.14 | 729,876 | +3.52(+1.93%) |
Mar 20, 2019 | 182.07 | 184.12 | 181.64 | 182.62 | 623,771 | +0.19(+0.10%) |
Mar 19, 2019 | 181.82 | 183.22 | 181.45 | 182.43 | 634,419 | +0.76(+0.42%) |
Mar 18, 2019 | 180.58 | 182.47 | 180.44 | 181.67 | 819,620 | +1.32(+0.73%) |
Mar 15, 2019 | 177.43 | 180.61 | 176.42 | 180.35 | 1,585,697 | +2.64(+1.48%) |
Mar 14, 2019 | 176.42 | 178.12 | 175.62 | 177.72 | 690,484 | +1.16(+0.66%) |
Mar 13, 2019 | 176.95 | 178.20 | 175.70 | 176.56 | 683,024 | +0.54(+0.31%) |
Mar 12, 2019 | 174.72 | 176.44 | 173.92 | 176.01 | 601,727 | +1.29(+0.74%) |
Mar 11, 2019 | 173.75 | 176.28 | 173.75 | 174.72 | 543,623 | +1.16(+0.67%) |
Mar 08, 2019 | 171.68 | 173.65 | 170.72 | 173.56 | 355,927 | +0.36(+0.21%) |
Mar 07, 2019 | 176.39 | 176.91 | 172.78 | 173.20 | 785,308 | -4.19(-2.36%) |
Mar 06, 2019 | 178.31 | 178.91 | 176.74 | 177.38 | 537,369 | -1.15(-0.64%) |
Mar 05, 2019 | 178.49 | 179.99 | 177.66 | 178.53 | 740,648 | +0.48(+0.27%) |
Mar 04, 2019 | 182.36 | 184.50 | 176.82 | 178.05 | 1,005,080 | -2.90(-1.60%) |
Mar 01, 2019 | 178.10 | 182.02 | 177.84 | 180.95 | 1,151,247 | +5.22(+2.97%) |
Feb 28, 2019 | 172.20 | 176.37 | 172.20 | 175.73 | 869,120 | +3.79(+2.20%) |
Feb 27, 2019 | 169.43 | 172.17 | 169.43 | 171.94 | 512,672 | +2.29(+1.35%) |
Feb 26, 2019 | 169.45 | 170.84 | 168.56 | 169.65 | 584,286 | +0.16(+0.10%) |
Feb 25, 2019 | 169.48 | 171.41 | 168.87 | 169.49 | 789,861 | +0.95(+0.56%) |
Feb 22, 2019 | 166.34 | 168.67 | 165.75 | 168.53 | 396,398 | +2.80(+1.69%) |
Feb 21, 2019 | 166.83 | 166.83 | 164.58 | 165.74 | 523,324 | -1.25(-0.75%) |
Feb 20, 2019 | 165.72 | 167.03 | 164.22 | 166.99 | 603,222 | +1.24(+0.75%) |
Feb 19, 2019 | 165.26 | 166.60 | 164.98 | 165.74 | 529,484 | -0.35(-0.21%) |
Feb 15, 2019 | 166.44 | 166.51 | 165.50 | 166.09 | 528,168 | +0.99(+0.60%) |
Feb 14, 2019 | 164.98 | 165.91 | 164.02 | 165.11 | 363,722 | -0.70(-0.42%) |
Feb 13, 2019 | 166.47 | 166.69 | 165.17 | 165.81 | 291,070 | +0.24(+0.14%) |
Feb 12, 2019 | 163.55 | 165.80 | 160.44 | 165.57 | 460,214 | +2.72(+1.67%) |
Feb 11, 2019 | 163.59 | 164.54 | 162.59 | 162.85 | 412,253 | -0.51(-0.31%) |
Feb 08, 2019 | 162.53 | 163.37 | 160.62 | 163.36 | 579,002 | -0.15(-0.09%) |
Feb 07, 2019 | 161.84 | 163.85 | 161.71 | 163.51 | 829,597 | +0.47(+0.29%) |
Feb 06, 2019 | 165.07 | 165.41 | 162.08 | 163.04 | 460,791 | -2.41(-1.46%) |
Feb 05, 2019 | 164.86 | 166.10 | 163.99 | 165.45 | 782,558 | +1.83(+1.12%) |
Feb 04, 2019 | 163.89 | 164.46 | 161.71 | 163.62 | 550,564 | -0.28(-0.17%) |
Feb 01, 2019 | 162.12 | 165.47 | 161.62 | 163.89 | 807,228 | +2.45(+1.52%) |
Jan 31, 2019 | 153.06 | 161.69 | 153.06 | 161.45 | 1,258,989 | +7.11(+4.61%) |
Jan 30, 2019 | 153.29 | 155.06 | 152.63 | 154.34 | 706,766 | +1.82(+1.19%) |
Jan 29, 2019 | 153.39 | 154.41 | 151.73 | 152.51 | 456,270 | -1.51(-0.98%) |
Jan 28, 2019 | 154.24 | 155.01 | 152.66 | 154.02 | 602,643 | -1.32(-0.85%) |
Jan 25, 2019 | 154.92 | 155.83 | 154.08 | 155.34 | 508,762 | +1.98(+1.29%) |
Jan 24, 2019 | 154.19 | 155.00 | 153.25 | 153.36 | 599,373 | -0.99(-0.64%) |
Jan 23, 2019 | 155.04 | 155.16 | 152.58 | 154.34 | 511,061 | +0.49(+0.32%) |
Jan 22, 2019 | 156.15 | 157.12 | 152.75 | 153.85 | 782,113 | -3.52(-2.24%) |
Jan 18, 2019 | 153.35 | 157.54 | 153.25 | 157.37 | 1,001,177 | +4.97(+3.26%) |
Jan 17, 2019 | 150.80 | 153.28 | 150.30 | 152.40 | 460,109 | +0.46(+0.30%) |
Jan 16, 2019 | 149.91 | 152.39 | 149.91 | 151.95 | 871,651 | +3.02(+2.03%) |
Jan 15, 2019 | 145.52 | 149.02 | 145.09 | 148.92 | 529,034 | +3.18(+2.18%) |
Jan 14, 2019 | 145.58 | 147.29 | 145.04 | 145.75 | 663,504 | -1.06(-0.72%) |
Jan 11, 2019 | 145.10 | 147.29 | 144.47 | 146.81 | 506,547 | +0.84(+0.58%) |
Jan 10, 2019 | 143.53 | 146.21 | 142.57 | 145.96 | 616,367 | +2.02(+1.40%) |
Jan 09, 2019 | 143.13 | 145.32 | 143.08 | 143.94 | 697,320 | +1.39(+0.98%) |
Jan 08, 2019 | 140.63 | 142.59 | 139.26 | 142.55 | 565,184 | +2.90(+2.08%) |
Jan 07, 2019 | 138.56 | 140.81 | 138.49 | 139.65 | 838,757 | +0.64(+0.46%) |
Jan 04, 2019 | 136.06 | 139.55 | 135.11 | 139.00 | 632,683 | +4.99(+3.72%) |
Jan 03, 2019 | 138.39 | 138.97 | 133.75 | 134.02 | 898,663 | -5.31(-3.81%) |
Jan 02, 2019 | 137.19 | 140.83 | 137.19 | 139.33 | 672,323 | -0.47(-0.33%) |
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,377 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,363 | +0.12(+0.09%) |
Dec 27, 2018 | 132.59 | 137.74 | 131.68 | 137.74 | 910,639 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.27 | 127.60 | 134.20 | 981,808 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.32 | 128.09 | 612,118 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.73 | 129.65 | 130.18 | 2,133,026 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,490 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.71 | 1,101,058 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,190 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,540 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.65 | 717,055 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,977 | -1.01(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,712 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.12 | 737,474 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,210 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.45 | 141.99 | 877,362 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,594 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.27 | 145.91 | 146.32 | 797,947 | -6.90(-4.50%) |
Dec 03, 2018 | 151.59 | 153.58 | 149.84 | 153.23 | 908,775 | +4.28(+2.87%) |
Nov 30, 2018 | 148.43 | 150.52 | 147.34 | 148.95 | 1,052,961 | +0.05(+0.03%) |
Nov 29, 2018 | 150.24 | 151.67 | 148.65 | 148.90 | 758,519 | -1.49(-0.99%) |
Nov 28, 2018 | 145.38 | 150.40 | 144.92 | 150.39 | 730,582 | +6.08(+4.21%) |
Nov 27, 2018 | 143.88 | 145.01 | 143.23 | 144.31 | 578,111 | -0.19(-0.13%) |
Nov 26, 2018 | 143.84 | 145.03 | 141.56 | 144.50 | 958,895 | +2.44(+1.72%) |
Nov 23, 2018 | 137.74 | 142.61 | 137.66 | 142.07 | 644,917 | +3.31(+2.38%) |
Nov 21, 2018 | 138.76 | 138.76 | 138.76 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.38 | 137.52 | 134.05 | 136.87 | 945,288 | -1.12(-0.81%) |
Nov 19, 2018 | 144.93 | 145.35 | 137.52 | 137.99 | 851,356 | -7.36(-5.06%) |
Nov 16, 2018 | 142.91 | 145.91 | 142.03 | 145.35 | 1,021,110 | +1.55(+1.08%) |
Nov 15, 2018 | 139.15 | 144.24 | 138.55 | 143.80 | 894,093 | +3.86(+2.76%) |
Nov 14, 2018 | 140.60 | 141.57 | 138.38 | 139.94 | 1,211,105 | +0.43(+0.31%) |
Nov 13, 2018 | 139.85 | 141.72 | 138.64 | 139.51 | 892,289 | -0.32(-0.23%) |
Nov 12, 2018 | 141.16 | 141.97 | 138.88 | 139.83 | 925,568 | -1.64(-1.16%) |
Nov 09, 2018 | 142.65 | 143.29 | 139.84 | 141.47 | 945,290 | -2.10(-1.46%) |
Nov 08, 2018 | 143.29 | 144.23 | 142.37 | 143.57 | 668,962 | +0.15(+0.11%) |
Nov 07, 2018 | 140.68 | 143.66 | 140.28 | 143.42 | 1,034,299 | +3.85(+2.76%) |
Nov 06, 2018 | 136.91 | 139.67 | 136.91 | 139.56 | 1,086,978 | +2.54(+1.85%) |
Nov 05, 2018 | 136.54 | 137.25 | 134.75 | 137.02 | 751,710 | +0.92(+0.67%) |
Nov 02, 2018 | 139.28 | 140.40 | 135.56 | 136.11 | 1,246,093 | -3.00(-2.16%) |
Nov 01, 2018 | 138.48 | 142.12 | 136.32 | 139.11 | 1,306,487 | -2.92(-2.06%) |
Oct 31, 2018 | 138.68 | 144.30 | 138.51 | 142.03 | 1,235,854 | +5.54(+4.06%) |
Oct 30, 2018 | 134.90 | 137.17 | 132.66 | 136.49 | 1,677,549 | +1.43(+1.06%) |
Oct 29, 2018 | 136.68 | 137.97 | 133.23 | 135.06 | 1,210,343 | +0.23(+0.17%) |
Oct 26, 2018 | 138.53 | 138.97 | 134.20 | 134.83 | 1,565,108 | -6.21(-4.41%) |
Oct 25, 2018 | 141.19 | 143.10 | 138.37 | 141.05 | 1,578,605 | +0.61(+0.44%) |
Oct 24, 2018 | 146.39 | 147.19 | 140.13 | 140.43 | 1,500,069 | -5.96(-4.07%) |
Oct 23, 2018 | 144.62 | 146.95 | 143.81 | 146.39 | 1,175,333 | -1.32(-0.89%) |
Oct 22, 2018 | 145.90 | 148.64 | 145.90 | 147.72 | 889,878 | +2.40(+1.65%) |
Oct 19, 2018 | 146.17 | 148.45 | 145.13 | 145.32 | 1,186,589 | +0.10(+0.07%) |
Oct 18, 2018 | 148.10 | 148.81 | 144.92 | 145.21 | 730,440 | -3.33(-2.24%) |
Oct 17, 2018 | 147.42 | 148.97 | 146.64 | 148.55 | 599,312 | +0.97(+0.66%) |
Oct 16, 2018 | 144.89 | 147.71 | 144.13 | 147.57 | 681,457 | +4.74(+3.32%) |
Oct 15, 2018 | 145.34 | 145.49 | 142.43 | 142.83 | 1,009,438 | -2.65(-1.82%) |
Oct 12, 2018 | 145.87 | 147.60 | 143.67 | 145.49 | 810,717 | +2.31(+1.62%) |
Oct 11, 2018 | 147.05 | 149.80 | 143.09 | 143.17 | 2,111,272 | -4.96(-3.35%) |
Oct 10, 2018 | 157.79 | 157.79 | 147.86 | 148.13 | 1,594,415 | -9.56(-6.06%) |
Oct 09, 2018 | 157.89 | 159.56 | 156.91 | 157.69 | 704,999 | -0.81(-0.51%) |
Oct 08, 2018 | 160.39 | 160.58 | 155.97 | 158.50 | 696,664 | -2.60(-1.61%) |
Oct 05, 2018 | 162.68 | 164.16 | 159.75 | 161.10 | 686,203 | -1.84(-1.13%) |
Oct 04, 2018 | 166.83 | 168.12 | 162.34 | 162.94 | 720,335 | -4.50(-2.69%) |
Oct 03, 2018 | 167.71 | 169.09 | 167.25 | 167.44 | 349,061 | +0.30(+0.18%) |
Oct 02, 2018 | 169.53 | 169.53 | 166.64 | 167.13 | 520,932 | -2.68(-1.58%) |
Oct 01, 2018 | 168.53 | 170.50 | 167.62 | 169.82 | 414,425 | +2.26(+1.35%) |
Sep 28, 2018 | 168.21 | 169.91 | 167.18 | 167.56 | 474,339 | -1.15(-0.68%) |
Sep 27, 2018 | 169.04 | 170.43 | 168.62 | 168.71 | 246,805 | -0.13(-0.08%) |
Sep 26, 2018 | 169.30 | 170.46 | 167.52 | 168.84 | 385,103 | -0.12(-0.07%) |
Sep 25, 2018 | 168.29 | 170.07 | 168.03 | 168.97 | 562,010 | +0.81(+0.48%) |
Sep 24, 2018 | 165.57 | 169.04 | 165.30 | 168.15 | 466,614 | +1.65(+0.99%) |
Sep 21, 2018 | 167.52 | 168.56 | 165.94 | 166.50 | 964,666 | -0.03(-0.02%) |
Sep 20, 2018 | 165.56 | 166.88 | 163.19 | 166.53 | 916,119 | +1.69(+1.03%) |
Sep 19, 2018 | 168.32 | 168.97 | 164.47 | 164.84 | 664,152 | -3.49(-2.07%) |
Sep 18, 2018 | 167.77 | 169.52 | 167.69 | 168.32 | 416,684 | +0.27(+0.16%) |
Sep 17, 2018 | 172.49 | 173.78 | 167.87 | 168.06 | 500,983 | -4.00(-2.33%) |
Sep 14, 2018 | 171.03 | 173.10 | 170.77 | 172.06 | 556,289 | +1.55(+0.91%) |
Sep 13, 2018 | 167.22 | 170.57 | 166.73 | 170.51 | 727,760 | +3.79(+2.27%) |
Sep 12, 2018 | 167.59 | 167.59 | 165.81 | 166.73 | 358,821 | -0.88(-0.52%) |
Sep 11, 2018 | 167.69 | 168.14 | 166.32 | 167.61 | 566,679 | -0.61(-0.36%) |
Sep 10, 2018 | 169.87 | 169.87 | 168.08 | 168.22 | 358,812 | -1.01(-0.60%) |
Sep 07, 2018 | 169.06 | 170.61 | 168.82 | 169.23 | 498,691 | -0.06(-0.03%) |
Sep 06, 2018 | 168.33 | 169.80 | 167.94 | 169.29 | 504,511 | +0.68(+0.40%) |
Sep 05, 2018 | 172.84 | 173.99 | 167.95 | 168.61 | 717,350 | -3.50(-2.04%) |
Sep 04, 2018 | 172.16 | 173.26 | 170.21 | 172.11 | 569,483 | +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 | 167.78 | 341,036 | -0.40(-0.24%) |
Aug 29, 2018 | 167.59 | 169.43 | 167.59 | 168.18 | 418,384 | +0.86(+0.51%) |
Aug 28, 2018 | 165.44 | 167.79 | 165.21 | 167.32 | 472,743 | +2.10(+1.27%) |
Aug 27, 2018 | 165.28 | 165.96 | 164.74 | 165.23 | 359,255 | +0.87(+0.53%) |
Aug 24, 2018 | 164.26 | 164.94 | 163.80 | 164.36 | 398,529 | +0.88(+0.54%) |
Aug 23, 2018 | 163.98 | 164.80 | 162.80 | 163.48 | 571,013 | -0.05(-0.03%) |
Aug 22, 2018 | 163.29 | 164.49 | 162.73 | 163.53 | 388,163 | -0.38(-0.23%) |
Aug 21, 2018 | 164.40 | 165.80 | 163.81 | 163.90 | 364,804 | -0.59(-0.36%) |
Aug 20, 2018 | 164.10 | 165.36 | 163.30 | 164.50 | 240,728 | +0.84(+0.51%) |
Aug 17, 2018 | 164.11 | 164.14 | 162.59 | 163.66 | 300,591 | -0.60(-0.37%) |
Aug 16, 2018 | 164.15 | 165.31 | 163.63 | 164.26 | 435,797 | +0.84(+0.51%) |
Aug 15, 2018 | 164.40 | 164.73 | 162.91 | 163.42 | 531,248 | -1.72(-1.04%) |
Aug 14, 2018 | 163.49 | 165.53 | 162.81 | 165.15 | 503,881 | +2.67(+1.65%) |
Aug 13, 2018 | 162.34 | 164.55 | 162.21 | 162.47 | 491,577 | -0.50(-0.31%) |
Aug 10, 2018 | 162.07 | 163.78 | 161.60 | 162.97 | 459,144 | -0.04(-0.02%) |
Aug 09, 2018 | 162.88 | 163.46 | 160.97 | 163.01 | 364,715 | +0.45(+0.28%) |
Aug 08, 2018 | 162.08 | 163.13 | 161.21 | 162.56 | 358,774 | -0.16(-0.10%) |
Aug 07, 2018 | 161.51 | 163.51 | 160.32 | 162.72 | 460,799 | +2.53(+1.58%) |
Aug 06, 2018 | 157.13 | 160.77 | 156.31 | 160.18 | 836,344 | +3.15(+2.01%) |
Aug 03, 2018 | 161.60 | 161.62 | 154.95 | 157.03 | 766,586 | -3.27(-2.04%) |
Aug 02, 2018 | 154.38 | 161.62 | 153.46 | 160.30 | 1,416,740 | +6.86(+4.47%) |
Aug 01, 2018 | 156.49 | 158.92 | 153.26 | 153.44 | 1,085,453 | -3.00(-1.92%) |
Jul 31, 2018 | 158.03 | 158.45 | 154.25 | 156.44 | 736,381 | -1.23(-0.78%) |
Jul 30, 2018 | 161.67 | 163.09 | 157.39 | 157.67 | 501,659 | -3.83(-2.37%) |
Jul 27, 2018 | 163.78 | 163.78 | 160.97 | 161.50 | 397,953 | -2.07(-1.27%) |
Jul 26, 2018 | 165.95 | 166.50 | 163.11 | 163.57 | 515,669 | -2.33(-1.41%) |
Jul 25, 2018 | 162.85 | 165.98 | 162.85 | 165.91 | 562,343 | +3.46(+2.13%) |
Jul 24, 2018 | 163.22 | 164.85 | 161.50 | 162.45 | 905,867 | -0.67(-0.41%) |
Jul 23, 2018 | 161.12 | 163.16 | 160.61 | 163.12 | 467,517 | +2.18(+1.35%) |
Jul 20, 2018 | 160.51 | 161.95 | 160.49 | 160.95 | 452,529 | +0.27(+0.17%) |
Jul 19, 2018 | 160.67 | 161.16 | 159.65 | 160.67 | 329,737 | -0.79(-0.49%) |
Jul 18, 2018 | 160.93 | 162.15 | 160.49 | 161.46 | 396,280 | +0.74(+0.46%) |
Jul 17, 2018 | 160.22 | 161.68 | 159.89 | 160.72 | 321,067 | +0.15(+0.09%) |
Jul 16, 2018 | 159.61 | 161.35 | 158.99 | 160.57 | 371,523 | +0.94(+0.59%) |
Jul 13, 2018 | 159.18 | 159.80 | 157.74 | 159.63 | 392,102 | +0.30(+0.19%) |
Jul 12, 2018 | 160.22 | 160.38 | 158.93 | 159.33 | 533,747 | -0.02(-0.01%) |
Jul 11, 2018 | 158.13 | 159.71 | 158.13 | 159.35 | 469,980 | +0.52(+0.33%) |
Jul 10, 2018 | 159.03 | 160.27 | 158.23 | 158.83 | 375,032 | +0.08(+0.05%) |
Jul 09, 2018 | 157.59 | 159.41 | 157.59 | 158.74 | 525,016 | +1.91(+1.22%) |
Jul 06, 2018 | 155.06 | 157.35 | 155.06 | 156.83 | 488,252 | +1.60(+1.03%) |
Jul 05, 2018 | 156.25 | 157.34 | 154.58 | 155.23 | 425,691 | -0.77(-0.49%) |
Jul 03, 2018 | 156.00 | 156.00 | 156.00 | 0 | -1.33(-0.84%) |