Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 189.14 | 190.30 | 187.84 | 189.78 | 550,589 | +2.10(+1.12%) |
Mar 28, 2019 | 185.30 | 187.84 | 184.53 | 187.68 | 493,903 | +3.13(+1.70%) |
Mar 27, 2019 | 185.29 | 185.93 | 182.98 | 184.55 | 441,495 | -1.03(-0.56%) |
Mar 26, 2019 | 183.95 | 185.67 | 182.44 | 185.58 | 518,185 | +2.73(+1.49%) |
Mar 25, 2019 | 182.52 | 183.48 | 181.28 | 182.85 | 619,974 | -0.27(-0.15%) |
Mar 22, 2019 | 185.24 | 186.38 | 182.46 | 183.12 | 844,795 | -3.64(-1.95%) |
Mar 21, 2019 | 182.39 | 187.06 | 182.39 | 186.75 | 727,493 | +3.53(+1.93%) |
Mar 20, 2019 | 182.67 | 184.72 | 182.24 | 183.22 | 621,735 | +0.19(+0.10%) |
Mar 19, 2019 | 182.41 | 183.82 | 182.05 | 183.03 | 632,347 | +0.76(+0.42%) |
Mar 18, 2019 | 181.17 | 183.06 | 181.03 | 182.27 | 816,944 | +1.33(+0.73%) |
Mar 15, 2019 | 178.01 | 181.20 | 177.00 | 180.94 | 1,580,520 | +2.64(+1.48%) |
Mar 14, 2019 | 177.00 | 178.70 | 176.20 | 178.30 | 688,230 | +1.16(+0.66%) |
Mar 13, 2019 | 177.53 | 178.78 | 176.27 | 177.13 | 680,794 | +0.54(+0.31%) |
Mar 12, 2019 | 175.29 | 177.02 | 174.49 | 176.59 | 599,762 | +1.30(+0.74%) |
Mar 11, 2019 | 174.32 | 176.86 | 174.32 | 175.29 | 541,848 | +1.16(+0.67%) |
Mar 08, 2019 | 172.25 | 174.22 | 171.28 | 174.13 | 354,765 | +0.36(+0.21%) |
Mar 07, 2019 | 176.97 | 177.49 | 173.34 | 173.76 | 782,744 | -4.20(-2.36%) |
Mar 06, 2019 | 178.90 | 179.49 | 177.31 | 177.96 | 535,614 | -1.16(-0.64%) |
Mar 05, 2019 | 179.07 | 180.58 | 178.24 | 179.12 | 738,230 | +0.49(+0.27%) |
Mar 04, 2019 | 182.96 | 185.10 | 177.40 | 178.63 | 1,001,798 | -2.91(-1.60%) |
Mar 01, 2019 | 178.68 | 182.62 | 178.42 | 181.54 | 1,147,488 | +5.24(+2.97%) |
Feb 28, 2019 | 172.76 | 176.95 | 172.76 | 176.30 | 866,282 | +3.80(+2.20%) |
Feb 27, 2019 | 169.98 | 172.73 | 169.98 | 172.50 | 510,999 | +2.30(+1.35%) |
Feb 26, 2019 | 170.00 | 171.40 | 169.12 | 170.20 | 582,378 | +0.16(+0.10%) |
Feb 25, 2019 | 170.03 | 171.97 | 169.42 | 170.04 | 787,282 | +0.96(+0.56%) |
Feb 22, 2019 | 166.88 | 169.22 | 166.29 | 169.09 | 395,104 | +2.81(+1.69%) |
Feb 21, 2019 | 167.38 | 167.38 | 165.12 | 166.28 | 521,615 | -1.25(-0.75%) |
Feb 20, 2019 | 166.27 | 167.58 | 164.75 | 167.53 | 601,252 | +1.25(+0.75%) |
Feb 19, 2019 | 165.80 | 167.14 | 165.52 | 166.28 | 527,755 | -0.35(-0.21%) |
Feb 15, 2019 | 166.98 | 167.06 | 166.04 | 166.64 | 526,443 | +0.99(+0.60%) |
Feb 14, 2019 | 165.52 | 166.46 | 164.55 | 165.65 | 362,535 | -0.70(-0.42%) |
Feb 13, 2019 | 167.02 | 167.24 | 165.72 | 166.35 | 290,120 | +0.24(+0.14%) |
Feb 12, 2019 | 164.09 | 166.34 | 160.97 | 166.11 | 458,712 | +2.73(+1.67%) |
Feb 11, 2019 | 164.13 | 165.08 | 163.13 | 163.38 | 410,907 | -0.51(-0.31%) |
Feb 08, 2019 | 163.06 | 163.91 | 161.15 | 163.90 | 577,111 | -0.15(-0.09%) |
Feb 07, 2019 | 162.38 | 164.38 | 162.24 | 164.05 | 826,888 | +0.48(+0.29%) |
Feb 06, 2019 | 165.61 | 165.95 | 162.61 | 163.57 | 459,287 | -2.42(-1.46%) |
Feb 05, 2019 | 165.40 | 166.65 | 164.53 | 165.99 | 780,003 | +1.84(+1.12%) |
Feb 04, 2019 | 164.43 | 165.00 | 162.24 | 164.15 | 548,766 | -0.28(-0.17%) |
Feb 01, 2019 | 162.65 | 166.01 | 162.15 | 164.43 | 804,592 | +2.45(+1.52%) |
Jan 31, 2019 | 153.57 | 162.22 | 153.57 | 161.98 | 1,254,879 | +7.13(+4.61%) |
Jan 30, 2019 | 153.79 | 155.56 | 153.13 | 154.84 | 704,458 | +1.83(+1.19%) |
Jan 29, 2019 | 153.89 | 154.92 | 152.23 | 153.01 | 454,780 | -1.51(-0.98%) |
Jan 28, 2019 | 154.75 | 155.52 | 153.16 | 154.53 | 600,675 | -1.32(-0.85%) |
Jan 25, 2019 | 155.43 | 156.34 | 154.58 | 155.85 | 507,101 | +1.99(+1.29%) |
Jan 24, 2019 | 154.70 | 155.51 | 153.75 | 153.86 | 597,416 | -0.99(-0.64%) |
Jan 23, 2019 | 155.54 | 155.66 | 153.08 | 154.85 | 509,393 | +0.50(+0.32%) |
Jan 22, 2019 | 156.66 | 157.64 | 153.25 | 154.36 | 779,560 | -3.53(-2.24%) |
Jan 18, 2019 | 153.85 | 158.06 | 153.76 | 157.88 | 997,909 | +4.98(+3.26%) |
Jan 17, 2019 | 151.29 | 153.78 | 150.79 | 152.90 | 458,607 | +0.46(+0.30%) |
Jan 16, 2019 | 150.40 | 152.89 | 150.40 | 152.44 | 868,805 | +3.03(+2.03%) |
Jan 15, 2019 | 145.99 | 149.50 | 145.57 | 149.41 | 527,307 | +3.19(+2.18%) |
Jan 14, 2019 | 146.06 | 147.77 | 145.52 | 146.22 | 661,338 | -1.06(-0.72%) |
Jan 11, 2019 | 145.58 | 147.77 | 144.95 | 147.29 | 504,893 | +0.85(+0.58%) |
Jan 10, 2019 | 144.00 | 146.69 | 143.04 | 146.44 | 614,354 | +2.03(+1.40%) |
Jan 09, 2019 | 143.60 | 145.79 | 143.54 | 144.41 | 695,044 | +1.40(+0.98%) |
Jan 08, 2019 | 141.09 | 143.06 | 139.72 | 143.02 | 563,338 | +2.91(+2.08%) |
Jan 07, 2019 | 139.01 | 141.27 | 138.94 | 140.11 | 836,019 | +0.65(+0.46%) |
Jan 04, 2019 | 136.51 | 140.01 | 135.55 | 139.46 | 630,618 | +5.00(+3.72%) |
Jan 03, 2019 | 138.84 | 139.43 | 134.19 | 134.46 | 895,729 | -5.33(-3.81%) |
Jan 02, 2019 | 137.64 | 141.29 | 137.64 | 139.78 | 670,128 | -0.47(-0.33%) |
Dec 31, 2018 | 139.36 | 140.63 | 138.86 | 140.25 | 470,834 | +1.93(+1.40%) |
Dec 28, 2018 | 139.22 | 140.16 | 137.57 | 138.32 | 628,305 | +0.12(+0.09%) |
Dec 27, 2018 | 133.03 | 138.19 | 132.12 | 138.19 | 907,666 | +3.56(+2.64%) |
Dec 26, 2018 | 129.03 | 134.71 | 128.01 | 134.64 | 978,602 | +6.13(+4.77%) |
Dec 24, 2018 | 129.63 | 130.87 | 127.74 | 128.51 | 610,119 | -2.09(-1.60%) |
Dec 21, 2018 | 134.44 | 136.18 | 130.07 | 130.60 | 2,126,062 | -3.48(-2.60%) |
Dec 20, 2018 | 134.84 | 136.01 | 132.08 | 134.08 | 1,051,047 | -2.07(-1.52%) |
Dec 19, 2018 | 137.50 | 139.92 | 134.60 | 136.16 | 1,097,463 | -1.07(-0.78%) |
Dec 18, 2018 | 138.07 | 140.14 | 136.54 | 137.22 | 851,401 | +0.04(+0.03%) |
Dec 17, 2018 | 142.44 | 142.44 | 136.46 | 137.19 | 906,570 | -5.94(-4.15%) |
Dec 14, 2018 | 144.03 | 144.11 | 142.39 | 143.12 | 714,714 | -2.25(-1.55%) |
Dec 13, 2018 | 146.64 | 148.02 | 144.81 | 145.38 | 850,192 | -1.02(-0.70%) |
Dec 12, 2018 | 146.40 | 148.88 | 145.76 | 146.39 | 551,904 | +1.80(+1.24%) |
Dec 11, 2018 | 145.10 | 146.74 | 143.81 | 144.60 | 735,066 | +1.75(+1.23%) |
Dec 10, 2018 | 141.93 | 143.95 | 140.13 | 142.85 | 557,384 | +0.39(+0.27%) |
Dec 07, 2018 | 145.55 | 147.09 | 140.91 | 142.46 | 874,497 | -2.44(-1.69%) |
Dec 06, 2018 | 143.45 | 145.30 | 141.17 | 144.90 | 819,908 | -1.90(-1.30%) |
Dec 04, 2018 | 153.46 | 153.78 | 146.38 | 146.80 | 795,341 | -6.93(-4.50%) |
Dec 03, 2018 | 152.08 | 154.08 | 150.33 | 153.73 | 905,808 | +4.29(+2.87%) |
Nov 30, 2018 | 148.91 | 151.02 | 147.82 | 149.44 | 1,049,523 | +0.05(+0.03%) |
Nov 29, 2018 | 150.73 | 152.17 | 149.13 | 149.39 | 756,042 | -1.49(-0.99%) |
Nov 28, 2018 | 145.86 | 150.89 | 145.40 | 150.88 | 728,197 | +6.10(+4.21%) |
Nov 27, 2018 | 144.35 | 145.48 | 143.70 | 144.79 | 576,224 | -0.19(-0.13%) |
Nov 26, 2018 | 144.31 | 145.51 | 142.03 | 144.98 | 955,765 | +2.44(+1.71%) |
Nov 23, 2018 | 138.19 | 143.07 | 138.11 | 142.53 | 642,812 | +3.32(+2.38%) |
Nov 21, 2018 | 139.21 | 139.21 | 139.21 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.82 | 137.97 | 134.49 | 137.32 | 942,202 | -1.12(-0.81%) |
Nov 19, 2018 | 145.41 | 145.82 | 137.97 | 138.44 | 848,577 | -7.38(-5.06%) |
Nov 16, 2018 | 143.38 | 146.38 | 142.49 | 145.82 | 1,017,776 | +1.55(+1.07%) |
Nov 15, 2018 | 139.60 | 144.71 | 139.00 | 144.27 | 891,173 | +3.87(+2.76%) |
Nov 14, 2018 | 141.06 | 142.03 | 138.83 | 140.40 | 1,207,151 | +0.44(+0.31%) |
Nov 13, 2018 | 140.31 | 142.18 | 139.09 | 139.97 | 889,376 | -0.32(-0.23%) |
Nov 12, 2018 | 141.62 | 142.44 | 139.33 | 140.29 | 922,546 | -1.65(-1.16%) |
Nov 09, 2018 | 143.12 | 143.75 | 140.30 | 141.94 | 942,204 | -2.10(-1.46%) |
Nov 08, 2018 | 143.76 | 144.70 | 142.84 | 144.04 | 666,778 | +0.15(+0.10%) |
Nov 07, 2018 | 141.14 | 144.13 | 140.74 | 143.89 | 1,030,922 | +3.87(+2.76%) |
Nov 06, 2018 | 137.36 | 140.13 | 137.36 | 140.02 | 1,083,429 | +2.55(+1.85%) |
Nov 05, 2018 | 136.99 | 137.70 | 135.19 | 137.47 | 749,256 | +0.92(+0.67%) |
Nov 02, 2018 | 139.74 | 140.86 | 136.00 | 136.55 | 1,242,025 | -3.01(-2.16%) |
Nov 01, 2018 | 138.93 | 142.58 | 136.76 | 139.57 | 1,302,221 | -2.93(-2.05%) |
Oct 31, 2018 | 139.13 | 144.77 | 138.96 | 142.50 | 1,231,819 | +5.56(+4.06%) |
Oct 30, 2018 | 135.34 | 137.62 | 133.09 | 136.93 | 1,672,072 | +1.43(+1.06%) |
Oct 29, 2018 | 137.13 | 138.42 | 133.66 | 135.50 | 1,206,391 | +0.23(+0.17%) |
Oct 26, 2018 | 138.99 | 139.43 | 134.64 | 135.27 | 1,559,998 | -6.23(-4.41%) |
Oct 25, 2018 | 141.65 | 143.57 | 138.82 | 141.51 | 1,573,451 | +0.62(+0.44%) |
Oct 24, 2018 | 146.87 | 147.67 | 140.59 | 140.89 | 1,495,172 | -5.98(-4.07%) |
Oct 23, 2018 | 145.09 | 147.43 | 144.29 | 146.87 | 1,171,496 | -1.33(-0.89%) |
Oct 22, 2018 | 146.38 | 149.13 | 146.38 | 148.20 | 886,973 | +2.41(+1.65%) |
Oct 19, 2018 | 146.65 | 148.94 | 145.60 | 145.79 | 1,182,715 | +0.10(+0.07%) |
Oct 18, 2018 | 148.59 | 149.30 | 145.39 | 145.69 | 728,055 | -3.34(-2.24%) |
Oct 17, 2018 | 147.91 | 149.46 | 147.12 | 149.03 | 597,356 | +0.98(+0.66%) |
Oct 16, 2018 | 145.37 | 148.19 | 144.60 | 148.06 | 679,232 | +4.76(+3.32%) |
Oct 15, 2018 | 145.82 | 145.96 | 142.89 | 143.30 | 1,006,142 | -2.66(-1.82%) |
Oct 12, 2018 | 146.35 | 148.09 | 144.14 | 145.96 | 808,071 | +2.32(+1.62%) |
Oct 11, 2018 | 147.54 | 150.29 | 143.56 | 143.64 | 2,104,379 | -4.98(-3.35%) |
Oct 10, 2018 | 158.31 | 158.31 | 148.34 | 148.62 | 1,589,209 | -9.59(-6.06%) |
Oct 09, 2018 | 158.40 | 160.08 | 157.43 | 158.21 | 702,697 | -0.81(-0.51%) |
Oct 08, 2018 | 160.92 | 161.10 | 156.48 | 159.02 | 694,390 | -2.61(-1.61%) |
Oct 05, 2018 | 163.21 | 164.70 | 160.27 | 161.63 | 683,963 | -1.85(-1.13%) |
Oct 04, 2018 | 167.38 | 168.67 | 162.87 | 163.47 | 717,983 | -4.51(-2.68%) |
Oct 03, 2018 | 168.26 | 169.64 | 167.79 | 167.98 | 347,922 | +0.30(+0.18%) |
Oct 02, 2018 | 170.09 | 170.09 | 167.19 | 167.68 | 519,231 | -2.69(-1.58%) |
Oct 01, 2018 | 169.08 | 171.05 | 168.17 | 170.37 | 413,072 | +2.26(+1.35%) |
Sep 28, 2018 | 168.76 | 170.47 | 167.73 | 168.11 | 472,790 | -1.16(-0.68%) |
Sep 27, 2018 | 169.59 | 170.99 | 169.17 | 169.26 | 245,999 | -0.13(-0.08%) |
Sep 26, 2018 | 169.85 | 171.02 | 168.07 | 169.40 | 383,845 | -0.12(-0.07%) |
Sep 25, 2018 | 168.85 | 170.63 | 168.58 | 169.52 | 560,175 | +0.81(+0.48%) |
Sep 24, 2018 | 166.11 | 169.59 | 165.84 | 168.71 | 465,090 | +1.66(+0.99%) |
Sep 21, 2018 | 168.07 | 169.11 | 166.49 | 167.05 | 961,516 | -0.03(-0.02%) |
Sep 20, 2018 | 166.10 | 167.43 | 163.73 | 167.07 | 913,128 | +1.70(+1.03%) |
Sep 19, 2018 | 168.88 | 169.53 | 165.01 | 165.38 | 661,983 | -3.50(-2.07%) |
Sep 18, 2018 | 168.32 | 170.08 | 168.24 | 168.88 | 415,324 | +0.26(+0.16%) |
Sep 17, 2018 | 173.05 | 174.35 | 168.42 | 168.61 | 499,348 | -4.02(-2.33%) |
Sep 14, 2018 | 171.59 | 173.67 | 171.33 | 172.63 | 554,473 | +1.55(+0.91%) |
Sep 13, 2018 | 167.77 | 171.13 | 167.27 | 171.07 | 725,384 | +3.80(+2.27%) |
Sep 12, 2018 | 168.14 | 168.14 | 166.35 | 167.27 | 357,650 | -0.88(-0.52%) |
Sep 11, 2018 | 168.24 | 168.69 | 166.87 | 168.16 | 564,829 | -0.62(-0.36%) |
Sep 10, 2018 | 170.43 | 170.43 | 168.63 | 168.77 | 357,640 | -1.01(-0.60%) |
Sep 07, 2018 | 169.61 | 171.17 | 169.38 | 169.78 | 497,063 | -0.06(-0.03%) |
Sep 06, 2018 | 168.88 | 170.36 | 168.49 | 169.84 | 502,864 | +0.68(+0.40%) |
Sep 05, 2018 | 173.40 | 174.56 | 168.50 | 169.16 | 715,008 | -3.52(-2.04%) |
Sep 04, 2018 | 172.72 | 173.83 | 170.77 | 172.68 | 567,624 | +1.87(+1.09%) |
Aug 31, 2018 | 170.81 | 170.81 | 170.81 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 168.44 | 169.13 | 167.74 | 168.34 | 339,922 | -0.40(-0.24%) |
Aug 29, 2018 | 168.14 | 169.99 | 168.14 | 168.73 | 417,018 | +0.86(+0.51%) |
Aug 28, 2018 | 165.99 | 168.34 | 165.75 | 167.87 | 471,200 | +2.10(+1.27%) |
Aug 27, 2018 | 165.82 | 166.51 | 165.27 | 165.77 | 358,083 | +0.87(+0.53%) |
Aug 24, 2018 | 164.80 | 165.48 | 164.34 | 164.90 | 397,228 | +0.88(+0.54%) |
Aug 23, 2018 | 164.52 | 165.34 | 163.33 | 164.01 | 569,149 | -0.05(-0.03%) |
Aug 22, 2018 | 163.82 | 165.03 | 163.27 | 164.06 | 386,895 | -0.38(-0.23%) |
Aug 21, 2018 | 164.93 | 166.34 | 164.35 | 164.44 | 363,612 | -0.60(-0.36%) |
Aug 20, 2018 | 164.64 | 165.90 | 163.83 | 165.04 | 239,942 | +0.84(+0.51%) |
Aug 17, 2018 | 164.65 | 164.68 | 163.13 | 164.19 | 299,609 | -0.61(-0.37%) |
Aug 16, 2018 | 164.69 | 165.85 | 164.17 | 164.80 | 434,374 | +0.84(+0.51%) |
Aug 15, 2018 | 164.94 | 165.27 | 163.45 | 163.96 | 529,514 | -1.73(-1.04%) |
Aug 14, 2018 | 164.02 | 166.07 | 163.34 | 165.69 | 502,236 | +2.68(+1.65%) |
Aug 13, 2018 | 162.87 | 165.09 | 162.74 | 163.00 | 489,972 | -0.50(-0.31%) |
Aug 10, 2018 | 162.60 | 164.32 | 162.13 | 163.50 | 457,645 | -0.04(-0.02%) |
Aug 09, 2018 | 163.41 | 164.00 | 161.49 | 163.54 | 363,525 | +0.45(+0.28%) |
Aug 08, 2018 | 162.61 | 163.66 | 161.74 | 163.09 | 357,602 | -0.16(-0.10%) |
Aug 07, 2018 | 162.04 | 164.04 | 160.85 | 163.25 | 459,295 | +2.54(+1.58%) |
Aug 06, 2018 | 157.65 | 161.29 | 156.82 | 160.71 | 833,614 | +3.16(+2.01%) |
Aug 03, 2018 | 162.13 | 162.15 | 155.46 | 157.54 | 764,083 | -3.28(-2.04%) |
Aug 02, 2018 | 154.88 | 162.15 | 153.97 | 160.82 | 1,412,115 | +6.88(+4.47%) |
Aug 01, 2018 | 157.01 | 159.44 | 153.76 | 153.94 | 1,081,909 | -3.01(-1.92%) |
Jul 31, 2018 | 158.55 | 158.97 | 154.76 | 156.95 | 733,977 | -1.24(-0.78%) |
Jul 30, 2018 | 162.20 | 163.63 | 157.90 | 158.19 | 500,021 | -3.84(-2.37%) |
Jul 27, 2018 | 164.32 | 164.32 | 161.49 | 162.03 | 396,654 | -2.08(-1.27%) |
Jul 26, 2018 | 166.50 | 167.04 | 163.65 | 164.11 | 513,985 | -2.34(-1.41%) |
Jul 25, 2018 | 163.38 | 166.53 | 163.38 | 166.45 | 560,507 | +3.47(+2.13%) |
Jul 24, 2018 | 163.76 | 165.39 | 162.03 | 162.98 | 902,910 | -0.67(-0.41%) |
Jul 23, 2018 | 161.64 | 163.69 | 161.13 | 163.66 | 465,991 | +2.18(+1.35%) |
Jul 20, 2018 | 161.04 | 162.48 | 161.02 | 161.47 | 451,051 | +0.27(+0.17%) |
Jul 19, 2018 | 161.20 | 161.69 | 160.17 | 161.20 | 328,660 | -0.79(-0.49%) |
Jul 18, 2018 | 161.46 | 162.68 | 161.02 | 161.99 | 394,986 | +0.75(+0.46%) |
Jul 17, 2018 | 160.75 | 162.21 | 160.42 | 161.25 | 320,019 | +0.15(+0.09%) |
Jul 16, 2018 | 160.13 | 161.88 | 159.51 | 161.10 | 370,310 | +0.94(+0.59%) |
Jul 13, 2018 | 159.70 | 160.32 | 158.26 | 160.15 | 390,821 | +0.30(+0.19%) |
Jul 12, 2018 | 160.75 | 160.91 | 159.45 | 159.85 | 532,004 | -0.02(-0.01%) |
Jul 11, 2018 | 158.65 | 160.24 | 158.65 | 159.87 | 468,445 | +0.52(+0.33%) |
Jul 10, 2018 | 159.56 | 160.79 | 158.74 | 159.35 | 373,807 | +0.08(+0.05%) |
Jul 09, 2018 | 158.10 | 159.93 | 158.10 | 159.26 | 523,302 | +1.92(+1.22%) |
Jul 06, 2018 | 155.57 | 157.87 | 155.57 | 157.35 | 486,658 | +1.60(+1.03%) |
Jul 05, 2018 | 156.76 | 157.86 | 155.09 | 155.74 | 424,301 | -0.77(-0.49%) |
Jul 03, 2018 | 156.51 | 156.51 | 156.51 | 0 | -1.33(-0.84%) | |
Jul 02, 2018 | 155.73 | 157.85 | 154.66 | 157.85 | 591,303 | +1.62(+1.03%) |
Jun 29, 2018 | 156.22 | 157.78 | 155.77 | 156.23 | 637,644 | +0.77(+0.50%) |
Jun 28, 2018 | 154.29 | 156.00 | 153.48 | 155.46 | 565,752 | +1.00(+0.65%) |
Jun 27, 2018 | 157.35 | 157.76 | 154.45 | 154.46 | 674,847 | -2.62(-1.67%) |
Jun 26, 2018 | 159.03 | 159.55 | 157.06 | 157.08 | 565,365 | -2.11(-1.32%) |
Jun 25, 2018 | 161.60 | 161.88 | 157.45 | 159.19 | 711,799 | -1.96(-1.21%) |
Jun 22, 2018 | 161.99 | 161.99 | 160.31 | 161.14 | 1,042,537 | -0.12(-0.08%) |
Jun 21, 2018 | 162.74 | 163.04 | 160.17 | 161.27 | 861,794 | -0.90(-0.55%) |
Jun 20, 2018 | 163.04 | 164.00 | 162.05 | 162.16 | 492,372 | -0.05(-0.03%) |
Jun 19, 2018 | 161.04 | 162.25 | 160.12 | 162.21 | 454,614 | +0.17(+0.10%) |
Jun 18, 2018 | 162.36 | 162.36 | 160.68 | 162.04 | 621,677 | -1.11(-0.68%) |
Jun 15, 2018 | 163.30 | 162.77 | 163.15 | 760,813 | +0.38(+0.23%) | |
Jun 14, 2018 | 163.32 | 164.46 | 161.61 | 162.77 | 638,908 | +0.14(+0.09%) |
Jun 13, 2018 | 160.87 | 164.01 | 160.21 | 162.63 | 835,427 | +2.32(+1.45%) |
Jun 12, 2018 | 157.62 | 160.38 | 157.62 | 160.30 | 545,009 | +3.07(+1.95%) |
Jun 11, 2018 | 156.98 | 157.93 | 156.98 | 157.23 | 316,761 | +0.19(+0.12%) |
Jun 08, 2018 | 156.08 | 157.37 | 155.52 | 157.04 | 427,497 | +1.01(+0.65%) |
Jun 07, 2018 | 156.79 | 157.79 | 155.60 | 156.03 | 559,400 | -0.22(-0.14%) |
Jun 06, 2018 | 156.73 | 156.25 | 510,269 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.50 | 155.94 | 154.00 | 154.61 | 595,117 | +0.22(+0.14%) |
Jun 04, 2018 | 155.16 | 155.16 | 153.58 | 154.39 | 406,680 | +0.07(+0.05%) |
Jun 01, 2018 | 153.54 | 155.25 | 153.10 | 154.31 | 743,332 | +0.78(+0.51%) |
May 31, 2018 | 153.03 | 154.99 | 152.34 | 153.53 | 994,485 | +0.55(+0.36%) |
May 30, 2018 | 150.88 | 153.26 | 150.31 | 152.98 | 453,214 | +2.94(+1.96%) |
May 29, 2018 | 150.85 | 151.04 | 148.57 | 150.05 | 983,415 | -0.44(-0.29%) |
May 25, 2018 | 150.48 | 150.48 | 150.48 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 149.32 | 150.49 | 148.52 | 150.28 | 458,312 | +0.73(+0.49%) |
May 23, 2018 | 147.30 | 149.56 | 147.21 | 149.56 | 458,076 | +1.73(+1.17%) |
May 22, 2018 | 149.46 | 149.86 | 147.80 | 147.83 | 505,962 | -1.38(-0.92%) |
May 21, 2018 | 148.10 | 149.53 | 148.10 | 149.21 | 535,141 | +1.69(+1.15%) |
May 18, 2018 | 148.01 | 148.67 | 147.02 | 147.51 | 893,297 | -0.53(-0.36%) |
May 17, 2018 | 149.42 | 149.42 | 147.34 | 148.04 | 434,686 | -1.11(-0.75%) |
May 16, 2018 | 149.42 | 150.51 | 148.80 | 149.16 | 425,634 | -0.37(-0.25%) |
May 15, 2018 | 150.07 | 151.28 | 148.90 | 149.53 | 619,541 | -1.72(-1.14%) |
May 14, 2018 | 151.68 | 152.90 | 150.01 | 151.25 | 917,072 | -0.41(-0.27%) |
May 11, 2018 | 150.74 | 152.11 | 150.43 | 151.66 | 749,796 | +1.06(+0.70%) |
May 10, 2018 | 148.35 | 150.70 | 146.98 | 150.60 | 552,800 | +3.03(+2.06%) |
May 09, 2018 | 146.63 | 148.00 | 146.13 | 147.57 | 462,986 | +1.24(+0.85%) |
May 08, 2018 | 144.77 | 146.63 | 144.63 | 146.32 | 739,509 | +0.37(+0.25%) |
May 07, 2018 | 143.96 | 146.78 | 142.87 | 145.96 | 644,168 | +2.63(+1.83%) |
May 04, 2018 | 139.62 | 143.80 | 138.89 | 143.33 | 635,067 | +2.76(+1.96%) |
May 03, 2018 | 137.56 | 140.83 | 135.69 | 140.57 | 1,399,802 | -1.17(-0.82%) |
May 02, 2018 | 141.62 | 143.57 | 141.40 | 141.73 | 1,161,569 | -0.21(-0.15%) |
May 01, 2018 | 140.97 | 142.57 | 140.67 | 141.94 | 597,982 | +0.78(+0.55%) |
Apr 30, 2018 | 141.76 | 144.23 | 141.06 | 141.16 | 928,084 | -0.35(-0.25%) |
Apr 27, 2018 | 140.89 | 142.00 | 139.99 | 141.51 | 585,413 | +0.56(+0.40%) |
Apr 26, 2018 | 141.25 | 141.56 | 138.98 | 140.94 | 519,583 | +0.37(+0.26%) |
Apr 25, 2018 | 139.28 | 140.71 | 137.97 | 140.58 | 761,898 | +1.43(+1.03%) |
Apr 24, 2018 | 141.77 | 142.65 | 138.64 | 139.14 | 566,105 | -2.18(-1.54%) |
Apr 23, 2018 | 141.39 | 141.91 | 140.71 | 141.32 | 556,337 | +0.39(+0.27%) |
Apr 20, 2018 | 141.44 | 141.86 | 140.02 | 140.93 | 572,356 | -0.39(-0.27%) |
Apr 19, 2018 | 141.49 | 142.10 | 141.12 | 141.32 | 534,448 | -0.41(-0.29%) |
Apr 18, 2018 | 141.81 | 142.49 | 140.98 | 141.72 | 647,947 | +0.29(+0.21%) |
Apr 17, 2018 | 141.58 | 142.17 | 141.16 | 141.43 | 499,704 | +0.89(+0.63%) |
Apr 16, 2018 | 140.39 | 141.56 | 139.89 | 140.55 | 944,747 | +1.48(+1.06%) |
Apr 13, 2018 | 141.72 | 141.97 | 138.33 | 139.07 | 1,005,009 | -1.59(-1.13%) |
Apr 12, 2018 | 140.61 | 141.93 | 140.27 | 140.66 | 987,361 | +0.99(+0.71%) |
Apr 11, 2018 | 139.39 | 140.80 | 138.82 | 139.67 | 1,141,537 | -0.75(-0.54%) |
Apr 10, 2018 | 140.06 | 140.80 | 138.27 | 140.43 | 926,382 | +2.28(+1.65%) |
Apr 09, 2018 | 136.71 | 140.19 | 136.62 | 138.15 | 1,285,666 | +2.43(+1.79%) |
Apr 06, 2018 | 136.73 | 138.64 | 134.78 | 135.71 | 1,150,126 | -2.32(-1.68%) |
Apr 05, 2018 | 139.18 | 139.39 | 137.81 | 138.03 | 980,972 | -0.18(-0.13%) |
Apr 04, 2018 | 135.90 | 139.59 | 135.72 | 138.21 | 2,636,872 | +0.93(+0.68%) |
Apr 03, 2018 | 137.85 | 138.35 | 134.56 | 137.28 | 23,722,880 | -0.22(-0.16%) |