Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 183.13 | 183.81 | 180.99 | 181.52 | 83,469 | -1.76(-0.96%) |
Jul 30, 2019 | 182.51 | 183.28 | 181.84 | 183.28 | 17,103 | -0.50(-0.27%) |
Jul 29, 2019 | 183.06 | 183.92 | 183.05 | 183.78 | 21,389 | +0.63(+0.35%) |
Jul 26, 2019 | 182.83 | 183.18 | 182.43 | 183.15 | 16,767 | +0.90(+0.50%) |
Jul 25, 2019 | 183.11 | 183.47 | 182.03 | 182.25 | 29,729 | -1.05(-0.57%) |
Jul 24, 2019 | 182.79 | 183.32 | 181.72 | 183.29 | 28,448 | +0.16(+0.09%) |
Jul 23, 2019 | 182.31 | 183.32 | 181.50 | 183.13 | 30,131 | +1.08(+0.59%) |
Jul 22, 2019 | 182.70 | 182.75 | 181.97 | 182.06 | 65,017 | -0.35(-0.19%) |
Jul 19, 2019 | 184.60 | 184.60 | 182.25 | 182.41 | 32,048 | -1.90(-1.03%) |
Jul 18, 2019 | 183.04 | 184.53 | 182.65 | 184.31 | 28,909 | +1.12(+0.61%) |
Jul 17, 2019 | 183.31 | 183.95 | 183.16 | 183.19 | 29,584 | +0.22(+0.12%) |
Jul 16, 2019 | 183.88 | 183.88 | 182.92 | 182.97 | 416,748 | -1.01(-0.55%) |
Jul 15, 2019 | 183.45 | 184.20 | 183.33 | 183.98 | 40,138 | +0.57(+0.31%) |
Jul 12, 2019 | 184.79 | 184.79 | 182.29 | 183.41 | 45,419 | -2.04(-1.10%) |
Jul 11, 2019 | 186.64 | 186.64 | 184.34 | 185.45 | 33,732 | -0.05(-0.03%) |
Jul 10, 2019 | 185.18 | 185.86 | 184.68 | 185.50 | 22,027 | +0.61(+0.33%) |
Jul 09, 2019 | 183.74 | 184.98 | 183.74 | 184.88 | 18,880 | +0.37(+0.20%) |
Jul 08, 2019 | 185.29 | 185.29 | 183.67 | 184.52 | 25,773 | -1.45(-0.78%) |
Jul 05, 2019 | 186.40 | 186.92 | 185.68 | 185.97 | 41,811 | -1.36(-0.72%) |
Jul 03, 2019 | 186.00 | 187.33 | 186.00 | 187.32 | 42,023 | +1.83(+0.99%) |
Jul 02, 2019 | 184.88 | 185.50 | 184.35 | 185.50 | 79,076 | +0.42(+0.22%) |
Jul 01, 2019 | 185.53 | 185.53 | 184.21 | 185.08 | 67,438 | +1.07(+0.58%) |
Jun 28, 2019 | 183.23 | 184.20 | 182.44 | 184.01 | 45,631 | +0.94(+0.51%) |
Jun 27, 2019 | 182.31 | 183.46 | 182.31 | 183.07 | 23,706 | +1.25(+0.69%) |
Jun 26, 2019 | 184.08 | 184.08 | 181.47 | 181.81 | 43,283 | -2.20(-1.20%) |
Jun 25, 2019 | 185.21 | 185.67 | 183.87 | 184.02 | 68,937 | -1.01(-0.55%) |
Jun 24, 2019 | 185.62 | 185.62 | 184.54 | 185.03 | 94,488 | -0.95(-0.51%) |
Jun 21, 2019 | 185.14 | 186.21 | 183.85 | 185.98 | 50,088 | +0.84(+0.45%) |
Jun 20, 2019 | 186.00 | 186.51 | 184.13 | 185.14 | 67,606 | +0.69(+0.37%) |
Jun 19, 2019 | 182.77 | 184.77 | 182.69 | 184.45 | 69,195 | +1.67(+0.91%) |
Jun 18, 2019 | 181.87 | 183.38 | 181.66 | 182.78 | 202,919 | +1.61(+0.89%) |
Jun 17, 2019 | 180.11 | 181.19 | 180.07 | 181.17 | 38,926 | +1.06(+0.59%) |
Jun 14, 2019 | 180.70 | 181.04 | 179.97 | 180.11 | 27,242 | -0.58(-0.32%) |
Jun 13, 2019 | 181.07 | 181.07 | 179.91 | 180.69 | 46,892 | +0.00(+0.00%) |
Jun 12, 2019 | 179.65 | 180.72 | 179.65 | 180.69 | 76,553 | +1.01(+0.56%) |
Jun 11, 2019 | 180.96 | 181.32 | 179.46 | 179.68 | 30,833 | -0.53(-0.29%) |
Jun 10, 2019 | 179.93 | 180.78 | 179.64 | 180.21 | 30,139 | +0.69(+0.39%) |
Jun 07, 2019 | 178.17 | 179.92 | 178.17 | 179.51 | 25,114 | +2.17(+1.22%) |
Jun 06, 2019 | 177.27 | 178.37 | 176.91 | 177.34 | 39,592 | +0.32(+0.18%) |
Jun 05, 2019 | 176.82 | 177.34 | 176.19 | 177.02 | 37,771 | +1.19(+0.68%) |
Jun 04, 2019 | 174.31 | 175.96 | 173.92 | 175.83 | 46,113 | +3.13(+1.81%) |
Jun 03, 2019 | 172.61 | 174.10 | 172.37 | 172.70 | 68,646 | +0.47(+0.27%) |
May 31, 2019 | 172.29 | 173.01 | 171.30 | 172.23 | 67,255 | -1.39(-0.80%) |
May 30, 2019 | 173.06 | 173.80 | 172.75 | 173.62 | 614,011 | +0.89(+0.52%) |
May 29, 2019 | 173.22 | 173.27 | 171.47 | 172.73 | 132,421 | -1.55(-0.89%) |
May 28, 2019 | 177.85 | 177.95 | 174.24 | 174.28 | 56,970 | -2.58(-1.46%) |
May 24, 2019 | 177.08 | 177.65 | 176.36 | 176.85 | 85,346 | +0.50(+0.28%) |
May 23, 2019 | 176.19 | 176.39 | 175.16 | 176.35 | 52,628 | -0.80(-0.45%) |
May 22, 2019 | 175.72 | 177.46 | 175.72 | 177.15 | 37,676 | +1.02(+0.58%) |
May 21, 2019 | 175.47 | 176.96 | 175.47 | 176.13 | 32,702 | +1.46(+0.83%) |
May 20, 2019 | 174.05 | 175.10 | 173.56 | 174.67 | 34,552 | -0.30(-0.17%) |
May 17, 2019 | 173.89 | 176.12 | 173.89 | 174.97 | 49,590 | -0.30(-0.17%) |
May 16, 2019 | 174.25 | 176.72 | 174.25 | 175.27 | 59,356 | +1.48(+0.85%) |
May 15, 2019 | 172.34 | 174.28 | 171.63 | 173.79 | 48,863 | +0.43(+0.25%) |
May 14, 2019 | 173.26 | 174.44 | 173.09 | 173.36 | 57,932 | +0.86(+0.50%) |
May 13, 2019 | 172.71 | 173.44 | 171.65 | 172.49 | 194,265 | -3.26(-1.86%) |
May 10, 2019 | 175.34 | 176.18 | 172.21 | 175.75 | 76,620 | -0.17(-0.10%) |
May 09, 2019 | 174.75 | 176.32 | 173.92 | 175.92 | 97,906 | -0.11(-0.06%) |
May 08, 2019 | 175.73 | 176.87 | 174.90 | 176.03 | 445,047 | +0.10(+0.06%) |
May 07, 2019 | 178.03 | 178.80 | 174.85 | 175.93 | 66,637 | -3.62(-2.02%) |
May 06, 2019 | 175.56 | 179.78 | 175.36 | 179.55 | 57,791 | +1.13(+0.63%) |
May 03, 2019 | 177.43 | 178.50 | 177.26 | 178.42 | 112,056 | +1.37(+0.77%) |
May 02, 2019 | 176.03 | 177.05 | 174.98 | 177.05 | 99,362 | +0.87(+0.50%) |
May 01, 2019 | 176.98 | 177.45 | 175.42 | 176.18 | 241,115 | -0.69(-0.39%) |
Apr 30, 2019 | 176.66 | 176.98 | 175.23 | 176.87 | 176,155 | +0.71(+0.41%) |
Apr 29, 2019 | 176.39 | 176.72 | 175.44 | 176.16 | 37,492 | -0.38(-0.21%) |
Apr 26, 2019 | 174.83 | 176.53 | 174.83 | 176.53 | 68,532 | +1.76(+1.01%) |
Apr 25, 2019 | 172.68 | 175.05 | 172.23 | 174.78 | 85,741 | +1.89(+1.09%) |
Apr 24, 2019 | 173.19 | 173.53 | 172.05 | 172.89 | 100,455 | -0.29(-0.17%) |
Apr 23, 2019 | 170.30 | 173.95 | 170.24 | 173.18 | 137,889 | +2.91(+1.71%) |
Apr 22, 2019 | 169.67 | 171.03 | 169.34 | 170.26 | 77,543 | +0.18(+0.10%) |
Apr 18, 2019 | 170.31 | 171.08 | 167.60 | 170.09 | 307,970 | +0.28(+0.17%) |
Apr 17, 2019 | 175.74 | 175.74 | 169.02 | 169.80 | 396,455 | -5.47(-3.12%) |
Apr 16, 2019 | 180.38 | 180.57 | 174.95 | 175.27 | 558,622 | -3.62(-2.02%) |
Apr 15, 2019 | 178.62 | 179.04 | 178.07 | 178.89 | 41,939 | +0.58(+0.33%) |
Apr 12, 2019 | 180.65 | 180.65 | 178.09 | 178.31 | 48,419 | -1.70(-0.94%) |
Apr 11, 2019 | 182.56 | 182.56 | 179.22 | 180.01 | 42,579 | -2.20(-1.21%) |
Apr 10, 2019 | 182.14 | 182.71 | 181.78 | 182.21 | 40,944 | +0.41(+0.23%) |
Apr 09, 2019 | 182.07 | 182.44 | 181.46 | 181.79 | 134,691 | -0.87(-0.48%) |
Apr 08, 2019 | 182.63 | 182.76 | 181.34 | 182.67 | 39,563 | -0.11(-0.06%) |
Apr 05, 2019 | 181.82 | 183.08 | 181.82 | 182.78 | 51,399 | +1.26(+0.69%) |
Apr 04, 2019 | 182.03 | 182.29 | 180.54 | 181.52 | 30,662 | -0.41(-0.23%) |
Apr 03, 2019 | 182.81 | 183.00 | 181.34 | 181.94 | 186,523 | -0.13(-0.07%) |
Apr 02, 2019 | 182.33 | 182.47 | 181.69 | 182.07 | 287,095 | -0.22(-0.12%) |
Apr 01, 2019 | 183.09 | 184.02 | 181.90 | 182.29 | 126,462 | +0.20(+0.11%) |
Mar 29, 2019 | 180.81 | 182.23 | 180.81 | 182.09 | 88,432 | +2.17(+1.21%) |
Mar 28, 2019 | 179.72 | 180.27 | 179.00 | 179.92 | 49,541 | +0.60(+0.34%) |
Mar 27, 2019 | 180.88 | 181.10 | 178.21 | 179.32 | 58,661 | -1.66(-0.92%) |
Mar 26, 2019 | 180.93 | 181.99 | 180.22 | 180.99 | 47,553 | +1.30(+0.72%) |
Mar 25, 2019 | 179.81 | 180.16 | 178.37 | 179.69 | 193,780 | -0.17(-0.09%) |
Mar 22, 2019 | 182.52 | 183.04 | 179.84 | 179.86 | 137,703 | -3.64(-1.98%) |
Mar 21, 2019 | 181.34 | 183.71 | 181.14 | 183.50 | 91,564 | +0.93(+0.51%) |
Mar 20, 2019 | 183.51 | 183.89 | 181.92 | 182.56 | 48,845 | -1.32(-0.72%) |
Mar 19, 2019 | 183.01 | 184.40 | 182.84 | 183.89 | 68,306 | +1.41(+0.77%) |
Mar 18, 2019 | 182.86 | 182.93 | 181.84 | 182.48 | 502,110 | -0.24(-0.13%) |
Mar 15, 2019 | 182.22 | 183.01 | 181.72 | 182.72 | 39,586 | +0.98(+0.54%) |
Mar 14, 2019 | 182.11 | 182.20 | 181.26 | 181.74 | 31,936 | -0.34(-0.19%) |
Mar 13, 2019 | 180.62 | 182.50 | 180.51 | 182.08 | 74,855 | +1.99(+1.10%) |
Mar 12, 2019 | 179.20 | 180.47 | 179.14 | 180.09 | 60,429 | +1.29(+0.72%) |
Mar 11, 2019 | 177.06 | 178.92 | 176.88 | 178.80 | 56,416 | +2.20(+1.25%) |
Mar 08, 2019 | 175.73 | 176.70 | 175.16 | 176.60 | 58,152 | -0.38(-0.21%) |
Mar 07, 2019 | 178.07 | 178.11 | 176.48 | 176.97 | 163,963 | -1.40(-0.78%) |
Mar 06, 2019 | 181.30 | 181.30 | 177.96 | 178.37 | 145,614 | -2.85(-1.57%) |
Mar 05, 2019 | 181.24 | 181.97 | 180.52 | 181.22 | 89,181 | -0.13(-0.07%) |
Mar 04, 2019 | 184.53 | 184.63 | 180.08 | 181.35 | 116,335 | -2.62(-1.43%) |
Mar 01, 2019 | 182.37 | 184.14 | 182.30 | 183.97 | 54,204 | +2.86(+1.58%) |
Feb 28, 2019 | 181.44 | 182.32 | 181.07 | 181.11 | 43,680 | -0.66(-0.36%) |
Feb 27, 2019 | 181.89 | 182.41 | 181.11 | 181.77 | 66,399 | -0.64(-0.35%) |
Feb 26, 2019 | 182.75 | 183.05 | 182.26 | 182.41 | 43,976 | -0.64(-0.35%) |
Feb 25, 2019 | 183.49 | 183.99 | 182.99 | 183.04 | 55,468 | +0.47(+0.26%) |
Feb 22, 2019 | 181.23 | 182.65 | 181.23 | 182.57 | 46,948 | +1.77(+0.98%) |
Feb 21, 2019 | 181.97 | 181.97 | 180.08 | 180.80 | 55,393 | -1.65(-0.90%) |
Feb 20, 2019 | 182.60 | 182.60 | 181.66 | 182.45 | 39,921 | -0.30(-0.16%) |
Feb 19, 2019 | 182.93 | 183.57 | 182.72 | 182.75 | 55,514 | -0.49(-0.27%) |
Feb 15, 2019 | 181.61 | 183.30 | 181.61 | 183.24 | 37,558 | +2.67(+1.48%) |
Feb 14, 2019 | 179.63 | 181.23 | 179.51 | 180.57 | 47,705 | +0.38(+0.21%) |
Feb 13, 2019 | 179.94 | 180.68 | 179.32 | 180.19 | 758,889 | +0.57(+0.32%) |
Feb 12, 2019 | 177.89 | 179.78 | 177.32 | 179.62 | 689,997 | +2.33(+1.32%) |
Feb 11, 2019 | 177.88 | 177.93 | 176.91 | 177.29 | 49,846 | -0.04(-0.02%) |
Feb 08, 2019 | 176.36 | 177.35 | 176.16 | 177.33 | 30,943 | +0.18(+0.10%) |
Feb 07, 2019 | 178.09 | 178.15 | 176.16 | 177.15 | 52,048 | -1.94(-1.08%) |
Feb 06, 2019 | 178.21 | 179.29 | 177.83 | 179.09 | 323,990 | +0.55(+0.31%) |
Feb 05, 2019 | 179.18 | 180.08 | 178.54 | 178.54 | 50,672 | -0.15(-0.08%) |
Feb 04, 2019 | 179.11 | 179.11 | 177.25 | 178.69 | 67,685 | -0.53(-0.29%) |
Feb 01, 2019 | 179.03 | 179.54 | 178.01 | 179.21 | 92,403 | +0.19(+0.11%) |
Jan 31, 2019 | 176.82 | 179.38 | 176.61 | 179.02 | 80,611 | +2.29(+1.29%) |
Jan 30, 2019 | 174.98 | 177.12 | 174.57 | 176.74 | 235,594 | +2.51(+1.44%) |
Jan 29, 2019 | 173.39 | 174.35 | 173.09 | 174.22 | 37,637 | +0.75(+0.43%) |
Jan 28, 2019 | 174.28 | 174.39 | 172.76 | 173.47 | 33,996 | -2.06(-1.17%) |
Jan 25, 2019 | 175.73 | 176.03 | 175.05 | 175.54 | 70,529 | +0.40(+0.23%) |
Jan 24, 2019 | 176.21 | 176.21 | 174.34 | 175.13 | 122,822 | -1.29(-0.73%) |
Jan 23, 2019 | 176.69 | 177.38 | 174.66 | 176.43 | 171,630 | -0.02(-0.01%) |
Jan 22, 2019 | 176.64 | 176.72 | 175.22 | 176.45 | 85,645 | -1.28(-0.72%) |
Jan 18, 2019 | 177.11 | 177.72 | 175.69 | 177.72 | 87,601 | +1.96(+1.11%) |
Jan 17, 2019 | 173.67 | 176.42 | 173.67 | 175.76 | 100,380 | +1.71(+0.98%) |
Jan 16, 2019 | 174.55 | 175.42 | 174.04 | 174.06 | 108,665 | -0.39(-0.23%) |
Jan 15, 2019 | 171.59 | 174.45 | 171.59 | 174.45 | 733,143 | +3.20(+1.87%) |
Jan 14, 2019 | 172.13 | 172.13 | 171.25 | 171.25 | 39,331 | -2.00(-1.15%) |
Jan 11, 2019 | 172.00 | 173.24 | 171.69 | 173.24 | 49,829 | +0.53(+0.31%) |
Jan 10, 2019 | 171.48 | 172.81 | 170.65 | 172.71 | 82,774 | +0.49(+0.28%) |
Jan 09, 2019 | 172.14 | 173.10 | 171.73 | 172.22 | 287,004 | +0.64(+0.37%) |
Jan 08, 2019 | 171.30 | 171.78 | 169.28 | 171.58 | 263,743 | +1.72(+1.01%) |
Jan 07, 2019 | 168.77 | 171.35 | 168.77 | 169.86 | 85,644 | +1.32(+0.78%) |
Jan 04, 2019 | 165.68 | 169.54 | 165.68 | 168.54 | 105,740 | +5.13(+3.14%) |
Jan 03, 2019 | 167.19 | 167.19 | 163.21 | 163.41 | 123,287 | -3.72(-2.23%) |
Jan 02, 2019 | 166.92 | 168.19 | 165.26 | 167.13 | 308,183 | -2.33(-1.37%) |
Dec 31, 2018 | 168.34 | 169.63 | 167.99 | 169.46 | 143,726 | +2.38(+1.43%) |
Dec 28, 2018 | 168.69 | 169.28 | 166.35 | 167.07 | 221,938 | +0.12(+0.07%) |
Dec 27, 2018 | 163.06 | 166.95 | 160.80 | 166.95 | 233,147 | +1.66(+1.01%) |
Dec 26, 2018 | 158.36 | 165.29 | 158.07 | 165.29 | 217,608 | +7.22(+4.56%) |
Dec 24, 2018 | 160.64 | 161.29 | 158.02 | 158.07 | 122,399 | -3.64(-2.25%) |
Dec 21, 2018 | 164.16 | 166.66 | 161.49 | 161.71 | 519,497 | -2.70(-1.64%) |
Dec 20, 2018 | 165.87 | 166.41 | 162.88 | 164.41 | 213,832 | -2.37(-1.42%) |
Dec 19, 2018 | 169.61 | 170.89 | 165.22 | 166.78 | 155,733 | -2.21(-1.31%) |
Dec 18, 2018 | 172.25 | 172.25 | 167.35 | 168.99 | 175,334 | -1.34(-0.79%) |
Dec 17, 2018 | 172.32 | 173.52 | 169.32 | 170.33 | 381,240 | -3.77(-2.17%) |
Dec 14, 2018 | 177.97 | 177.97 | 173.49 | 174.10 | 224,297 | -5.66(-3.15%) |
Dec 13, 2018 | 180.74 | 181.41 | 178.72 | 179.76 | 79,221 | -0.31(-0.17%) |
Dec 12, 2018 | 180.63 | 182.26 | 179.99 | 180.08 | 115,171 | +1.63(+0.91%) |
Dec 11, 2018 | 179.56 | 180.76 | 177.24 | 178.45 | 83,762 | +0.28(+0.16%) |
Dec 10, 2018 | 177.39 | 178.49 | 173.87 | 178.17 | 164,082 | +0.98(+0.55%) |
Dec 07, 2018 | 181.26 | 181.72 | 176.42 | 177.19 | 216,852 | -4.71(-2.59%) |
Dec 06, 2018 | 180.06 | 181.89 | 176.49 | 181.89 | 268,215 | -0.66(-0.36%) |
Dec 04, 2018 | 187.23 | 188.08 | 182.44 | 182.55 | 211,566 | -4.62(-2.47%) |
Dec 03, 2018 | 188.25 | 188.25 | 186.01 | 187.17 | 216,489 | +1.14(+0.61%) |
Nov 30, 2018 | 184.23 | 186.04 | 184.17 | 186.03 | 95,695 | +1.87(+1.02%) |
Nov 29, 2018 | 183.16 | 185.17 | 183.01 | 184.16 | 379,990 | +0.65(+0.35%) |
Nov 28, 2018 | 179.69 | 183.51 | 179.69 | 183.51 | 189,074 | +4.48(+2.50%) |
Nov 27, 2018 | 176.52 | 179.03 | 176.09 | 179.03 | 131,910 | +1.55(+0.87%) |
Nov 26, 2018 | 177.36 | 177.86 | 176.44 | 177.48 | 677,032 | +1.79(+1.02%) |
Nov 23, 2018 | 174.60 | 176.79 | 174.44 | 175.69 | 20,174 | +0.11(+0.06%) |
Nov 21, 2018 | 175.58 | 175.58 | 175.58 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.47 | 177.97 | 175.75 | 176.12 | 170,436 | -1.68(-0.94%) |
Nov 19, 2018 | 180.52 | 180.63 | 177.13 | 177.80 | 140,028 | -2.70(-1.49%) |
Nov 16, 2018 | 178.32 | 181.11 | 178.32 | 180.49 | 71,960 | +1.82(+1.02%) |
Nov 15, 2018 | 175.61 | 178.79 | 174.13 | 178.68 | 405,314 | +1.98(+1.12%) |
Nov 14, 2018 | 179.74 | 179.74 | 176.03 | 176.69 | 92,339 | -1.87(-1.05%) |
Nov 13, 2018 | 180.40 | 181.16 | 178.02 | 178.57 | 176,704 | -1.28(-0.71%) |
Nov 12, 2018 | 182.25 | 182.25 | 179.46 | 179.85 | 60,631 | -2.68(-1.47%) |
Nov 09, 2018 | 182.95 | 183.37 | 181.70 | 182.52 | 53,188 | -1.02(-0.56%) |
Nov 08, 2018 | 183.32 | 184.15 | 182.85 | 183.54 | 482,854 | +0.01(+0.00%) |
Nov 07, 2018 | 180.35 | 183.64 | 180.35 | 183.53 | 285,574 | +4.99(+2.79%) |
Nov 06, 2018 | 177.29 | 178.60 | 177.29 | 178.55 | 145,065 | +0.97(+0.55%) |
Nov 05, 2018 | 176.60 | 178.24 | 176.58 | 177.57 | 340,777 | +1.39(+0.79%) |
Nov 02, 2018 | 178.35 | 178.95 | 174.92 | 176.18 | 71,529 | -0.85(-0.48%) |
Nov 01, 2018 | 174.61 | 177.20 | 174.61 | 177.04 | 265,697 | +2.44(+1.40%) |
Oct 31, 2018 | 175.33 | 176.20 | 174.34 | 174.60 | 68,205 | +0.46(+0.27%) |
Oct 30, 2018 | 172.00 | 174.26 | 171.75 | 174.14 | 192,425 | +2.09(+1.21%) |
Oct 29, 2018 | 173.87 | 175.05 | 169.69 | 172.05 | 171,087 | +0.02(+0.01%) |
Oct 26, 2018 | 172.25 | 173.62 | 169.87 | 172.03 | 167,009 | -1.83(-1.05%) |
Oct 25, 2018 | 171.55 | 175.07 | 169.87 | 173.86 | 176,304 | +2.18(+1.27%) |
Oct 24, 2018 | 177.38 | 178.40 | 171.29 | 171.68 | 117,309 | -5.93(-3.34%) |
Oct 23, 2018 | 176.06 | 178.48 | 174.91 | 177.61 | 113,490 | -0.98(-0.55%) |
Oct 22, 2018 | 179.92 | 180.00 | 177.82 | 178.59 | 64,611 | -1.35(-0.75%) |
Oct 19, 2018 | 182.10 | 182.75 | 179.77 | 179.95 | 104,326 | -1.95(-1.07%) |
Oct 18, 2018 | 183.72 | 184.01 | 180.48 | 181.90 | 79,367 | -2.24(-1.22%) |
Oct 17, 2018 | 183.03 | 184.28 | 182.07 | 184.15 | 63,233 | +0.86(+0.47%) |
Oct 16, 2018 | 179.52 | 183.42 | 179.52 | 183.28 | 76,517 | +5.23(+2.94%) |
Oct 15, 2018 | 179.10 | 179.75 | 178.02 | 178.06 | 55,235 | -1.50(-0.84%) |
Oct 12, 2018 | 178.75 | 179.91 | 177.40 | 179.56 | 81,023 | +2.79(+1.58%) |
Oct 11, 2018 | 180.64 | 181.25 | 175.58 | 176.77 | 165,695 | -4.47(-2.47%) |
Oct 10, 2018 | 185.76 | 185.80 | 181.16 | 181.24 | 552,656 | -4.58(-2.46%) |
Oct 09, 2018 | 185.09 | 186.46 | 184.63 | 185.81 | 43,906 | +0.32(+0.18%) |
Oct 08, 2018 | 185.68 | 186.12 | 183.96 | 185.49 | 70,340 | -0.39(-0.21%) |
Oct 05, 2018 | 186.05 | 187.20 | 184.58 | 185.88 | 116,625 | -0.33(-0.18%) |
Oct 04, 2018 | 188.15 | 188.15 | 185.16 | 186.21 | 93,644 | -1.96(-1.04%) |
Oct 03, 2018 | 189.12 | 189.30 | 187.96 | 188.17 | 134,920 | -0.39(-0.21%) |
Oct 02, 2018 | 189.55 | 189.55 | 188.02 | 188.56 | 120,892 | -0.55(-0.29%) |
Oct 01, 2018 | 188.68 | 189.86 | 188.46 | 189.10 | 492,148 | +1.04(+0.55%) |
Sep 28, 2018 | 187.14 | 188.28 | 187.14 | 188.07 | 35,818 | +0.64(+0.34%) |
Sep 27, 2018 | 186.84 | 188.09 | 186.81 | 187.43 | 32,674 | +0.74(+0.40%) |
Sep 26, 2018 | 186.79 | 188.10 | 186.14 | 186.69 | 40,799 | +0.28(+0.15%) |
Sep 25, 2018 | 187.22 | 187.74 | 186.25 | 186.41 | 159,090 | -0.43(-0.23%) |
Sep 24, 2018 | 186.34 | 187.18 | 186.12 | 186.84 | 40,212 | +0.50(+0.27%) |
Sep 21, 2018 | 186.62 | 187.27 | 186.12 | 186.35 | 57,107 | +0.24(+0.13%) |
Sep 20, 2018 | 184.80 | 186.25 | 184.80 | 186.11 | 35,922 | +1.68(+0.91%) |
Sep 19, 2018 | 184.76 | 184.93 | 184.21 | 184.42 | 23,616 | -0.25(-0.14%) |
Sep 18, 2018 | 183.61 | 185.12 | 183.53 | 184.67 | 29,892 | +1.07(+0.58%) |
Sep 17, 2018 | 184.55 | 184.55 | 183.37 | 183.60 | 32,412 | -0.90(-0.49%) |
Sep 14, 2018 | 184.99 | 184.99 | 184.17 | 184.50 | 28,121 | -0.53(-0.28%) |
Sep 13, 2018 | 183.47 | 185.02 | 183.47 | 185.02 | 58,984 | +2.13(+1.16%) |
Sep 12, 2018 | 182.07 | 183.18 | 182.02 | 182.90 | 22,003 | +0.83(+0.46%) |
Sep 11, 2018 | 181.85 | 182.38 | 181.22 | 182.06 | 191,452 | +0.06(+0.04%) |
Sep 10, 2018 | 182.99 | 183.25 | 182.00 | 182.00 | 14,315 | -0.55(-0.30%) |
Sep 07, 2018 | 181.86 | 182.76 | 181.77 | 182.56 | 25,201 | +0.17(+0.09%) |
Sep 06, 2018 | 182.31 | 182.76 | 181.48 | 182.39 | 470,683 | -0.05(-0.03%) |
Sep 05, 2018 | 181.98 | 182.46 | 181.40 | 182.44 | 55,573 | +0.42(+0.23%) |
Sep 04, 2018 | 183.06 | 183.06 | 181.58 | 182.02 | 64,688 | -1.27(-0.69%) |
Aug 31, 2018 | 183.29 | 183.29 | 183.29 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.04 | 183.94 | 183.04 | 183.29 | 55,493 | -0.28(-0.15%) |
Aug 29, 2018 | 182.43 | 183.70 | 182.20 | 183.56 | 83,628 | +1.21(+0.66%) |
Aug 28, 2018 | 182.44 | 182.44 | 182.07 | 182.35 | 17,122 | +0.19(+0.11%) |
Aug 27, 2018 | 182.31 | 182.31 | 181.47 | 182.16 | 25,376 | +0.92(+0.51%) |
Aug 24, 2018 | 180.80 | 181.69 | 180.72 | 181.23 | 48,996 | +0.70(+0.39%) |
Aug 23, 2018 | 180.74 | 181.00 | 180.20 | 180.53 | 30,521 | -0.24(-0.13%) |
Aug 22, 2018 | 179.98 | 180.99 | 179.97 | 180.77 | 88,954 | +0.41(+0.23%) |
Aug 21, 2018 | 180.47 | 180.74 | 179.99 | 180.36 | 70,635 | +0.17(+0.09%) |
Aug 20, 2018 | 179.87 | 180.47 | 179.87 | 180.20 | 108,231 | +0.45(+0.25%) |
Aug 17, 2018 | 178.95 | 180.19 | 178.59 | 179.75 | 53,971 | +0.73(+0.41%) |
Aug 16, 2018 | 177.86 | 179.32 | 177.81 | 179.01 | 54,989 | +1.62(+0.91%) |
Aug 15, 2018 | 177.06 | 177.60 | 176.48 | 177.40 | 48,090 | -0.41(-0.23%) |
Aug 14, 2018 | 177.04 | 178.09 | 177.03 | 177.80 | 80,124 | +0.86(+0.49%) |
Aug 13, 2018 | 176.94 | 177.77 | 176.58 | 176.94 | 58,170 | +0.05(+0.03%) |
Aug 10, 2018 | 176.99 | 177.84 | 176.24 | 176.90 | 63,164 | -0.73(-0.41%) |
Aug 09, 2018 | 177.74 | 178.38 | 177.51 | 177.63 | 33,996 | -0.14(-0.08%) |
Aug 08, 2018 | 177.68 | 178.07 | 177.37 | 177.77 | 22,123 | +0.15(+0.08%) |
Aug 07, 2018 | 177.57 | 178.13 | 177.45 | 177.62 | 26,693 | +0.20(+0.11%) |
Aug 06, 2018 | 176.94 | 177.76 | 176.40 | 177.41 | 165,701 | +0.24(+0.14%) |
Aug 03, 2018 | 176.40 | 177.18 | 176.13 | 177.17 | 47,049 | +0.92(+0.52%) |
Aug 02, 2018 | 174.84 | 176.59 | 174.84 | 176.25 | 72,246 | +0.68(+0.38%) |