Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.51 | 164.94 | 162.09 | 164.16 | 381,988 | +1.32(+0.81%) |
Feb 27, 2019 | 163.37 | 164.93 | 162.39 | 162.84 | 370,443 | -1.42(-0.87%) |
Feb 26, 2019 | 165.32 | 165.44 | 163.47 | 164.26 | 236,617 | -0.38(-0.23%) |
Feb 25, 2019 | 166.73 | 167.02 | 164.24 | 164.64 | 299,203 | -1.58(-0.95%) |
Feb 22, 2019 | 164.82 | 166.72 | 163.85 | 166.22 | 248,644 | +1.89(+1.15%) |
Feb 21, 2019 | 163.14 | 164.71 | 162.46 | 164.33 | 294,271 | +1.00(+0.61%) |
Feb 20, 2019 | 163.90 | 164.50 | 162.75 | 163.33 | 379,247 | -0.58(-0.35%) |
Feb 19, 2019 | 163.05 | 165.19 | 162.79 | 163.90 | 371,883 | -0.10(-0.06%) |
Feb 15, 2019 | 164.04 | 165.97 | 163.47 | 164.00 | 396,905 | +0.44(+0.27%) |
Feb 14, 2019 | 162.41 | 165.96 | 161.98 | 163.56 | 380,914 | +0.89(+0.55%) |
Feb 13, 2019 | 166.24 | 168.85 | 160.64 | 162.67 | 563,284 | -2.52(-1.52%) |
Feb 12, 2019 | 150.33 | 172.32 | 150.33 | 165.19 | 1,278,458 | +19.77(+13.59%) |
Feb 11, 2019 | 144.03 | 145.93 | 144.03 | 145.42 | 207,517 | +1.87(+1.30%) |
Feb 08, 2019 | 143.00 | 144.32 | 142.18 | 143.55 | 188,997 | -0.52(-0.36%) |
Feb 07, 2019 | 143.42 | 145.11 | 142.91 | 144.07 | 202,772 | -0.01(-0.01%) |
Feb 06, 2019 | 144.59 | 145.03 | 143.73 | 144.08 | 153,143 | -0.88(-0.61%) |
Feb 05, 2019 | 143.54 | 145.09 | 142.21 | 144.96 | 198,413 | +1.74(+1.21%) |
Feb 04, 2019 | 142.30 | 143.26 | 141.22 | 143.22 | 194,319 | +0.56(+0.39%) |
Feb 01, 2019 | 142.84 | 143.34 | 140.86 | 142.67 | 166,869 | +0.09(+0.06%) |
Jan 31, 2019 | 140.71 | 142.84 | 140.01 | 142.58 | 221,278 | +1.70(+1.21%) |
Jan 30, 2019 | 140.33 | 141.22 | 138.31 | 140.88 | 196,053 | +1.25(+0.90%) |
Jan 29, 2019 | 139.79 | 140.74 | 139.11 | 139.62 | 171,074 | -0.40(-0.28%) |
Jan 28, 2019 | 138.78 | 140.11 | 137.35 | 140.02 | 143,612 | +0.09(+0.06%) |
Jan 25, 2019 | 140.97 | 142.15 | 139.84 | 139.93 | 194,026 | -0.30(-0.21%) |
Jan 24, 2019 | 136.32 | 140.32 | 136.32 | 140.23 | 170,271 | +3.72(+2.72%) |
Jan 23, 2019 | 139.77 | 140.44 | 135.95 | 136.51 | 243,665 | -2.60(-1.87%) |
Jan 22, 2019 | 141.22 | 141.47 | 137.97 | 139.12 | 283,290 | -2.88(-2.03%) |
Jan 18, 2019 | 140.28 | 142.84 | 139.40 | 142.00 | 158,218 | +2.22(+1.59%) |
Jan 17, 2019 | 135.98 | 140.21 | 135.98 | 139.78 | 318,264 | +3.12(+2.28%) |
Jan 16, 2019 | 134.89 | 137.24 | 134.89 | 136.66 | 177,925 | +1.96(+1.45%) |
Jan 15, 2019 | 133.73 | 134.79 | 132.42 | 134.70 | 206,380 | +0.81(+0.61%) |
Jan 14, 2019 | 133.85 | 135.71 | 133.68 | 133.89 | 193,675 | -0.84(-0.62%) |
Jan 11, 2019 | 133.15 | 135.36 | 131.64 | 134.72 | 168,981 | +1.41(+1.06%) |
Jan 10, 2019 | 130.76 | 134.06 | 130.40 | 133.31 | 195,411 | +1.98(+1.51%) |
Jan 09, 2019 | 131.36 | 132.53 | 129.70 | 131.33 | 253,360 | +0.05(+0.04%) |
Jan 08, 2019 | 128.55 | 132.62 | 128.12 | 131.28 | 276,654 | +4.39(+3.46%) |
Jan 07, 2019 | 127.53 | 128.35 | 125.86 | 126.89 | 346,300 | +0.24(+0.19%) |
Jan 04, 2019 | 122.78 | 128.41 | 122.50 | 126.65 | 410,786 | +5.47(+4.51%) |
Jan 03, 2019 | 123.85 | 125.75 | 119.09 | 121.18 | 330,183 | -6.20(-4.87%) |
Jan 02, 2019 | 123.95 | 128.29 | 121.66 | 127.39 | 336,428 | +1.52(+1.21%) |
Dec 31, 2018 | 129.10 | 129.19 | 123.68 | 125.86 | 465,000 | -2.37(-1.85%) |
Dec 28, 2018 | 129.94 | 131.11 | 126.90 | 128.23 | 184,672 | -0.70(-0.54%) |
Dec 27, 2018 | 125.05 | 128.93 | 124.66 | 128.93 | 445,128 | +1.44(+1.13%) |
Dec 26, 2018 | 123.53 | 127.53 | 121.34 | 127.48 | 207,959 | +5.01(+4.09%) |
Dec 24, 2018 | 122.34 | 125.38 | 121.67 | 122.47 | 130,860 | -1.78(-1.43%) |
Dec 21, 2018 | 126.44 | 129.66 | 123.91 | 124.25 | 890,773 | -1.97(-1.56%) |
Dec 20, 2018 | 127.08 | 129.24 | 124.51 | 126.22 | 369,845 | -1.50(-1.18%) |
Dec 19, 2018 | 131.38 | 132.98 | 127.40 | 127.72 | 296,007 | -3.17(-2.42%) |
Dec 18, 2018 | 127.47 | 132.66 | 126.92 | 130.90 | 330,939 | +4.77(+3.78%) |
Dec 17, 2018 | 132.19 | 132.35 | 125.72 | 126.12 | 374,172 | -6.35(-4.80%) |
Dec 14, 2018 | 130.64 | 133.76 | 130.61 | 132.48 | 271,175 | +0.07(+0.05%) |
Dec 13, 2018 | 131.09 | 133.02 | 128.64 | 132.41 | 464,130 | +1.39(+1.06%) |
Dec 12, 2018 | 132.66 | 135.08 | 130.82 | 131.01 | 255,014 | +1.00(+0.77%) |
Dec 11, 2018 | 130.87 | 132.18 | 129.79 | 130.01 | 438,533 | +0.67(+0.51%) |
Dec 10, 2018 | 132.15 | 132.77 | 128.71 | 129.34 | 265,152 | -3.28(-2.47%) |
Dec 07, 2018 | 137.29 | 137.96 | 131.00 | 132.62 | 274,393 | -4.81(-3.50%) |
Dec 06, 2018 | 130.09 | 137.54 | 130.09 | 137.44 | 403,206 | +5.22(+3.95%) |
Dec 04, 2018 | 141.51 | 141.51 | 132.10 | 132.22 | 332,632 | -9.27(-6.55%) |
Dec 03, 2018 | 143.98 | 145.15 | 140.24 | 141.48 | 287,452 | -0.88(-0.62%) |
Nov 30, 2018 | 140.55 | 142.73 | 138.82 | 142.37 | 510,062 | +2.00(+1.42%) |
Nov 29, 2018 | 142.46 | 143.43 | 139.67 | 140.37 | 289,909 | -2.87(-2.01%) |
Nov 28, 2018 | 141.41 | 143.52 | 139.57 | 143.24 | 264,145 | +2.41(+1.71%) |
Nov 27, 2018 | 141.76 | 141.76 | 139.15 | 140.84 | 251,976 | -1.36(-0.96%) |
Nov 26, 2018 | 141.09 | 142.91 | 140.25 | 142.20 | 305,562 | +3.25(+2.34%) |
Nov 23, 2018 | 136.51 | 140.56 | 135.51 | 138.95 | 118,588 | +1.36(+0.99%) |
Nov 21, 2018 | 137.59 | 137.59 | 137.59 | 0 | +3.27(+2.44%) | |
Nov 20, 2018 | 136.53 | 136.65 | 133.95 | 134.31 | 348,871 | -3.96(-2.86%) |
Nov 19, 2018 | 141.25 | 141.82 | 137.97 | 138.27 | 230,573 | -2.68(-1.90%) |
Nov 16, 2018 | 137.82 | 141.52 | 136.46 | 140.96 | 213,842 | +2.49(+1.80%) |
Nov 15, 2018 | 140.20 | 140.20 | 135.09 | 138.46 | 306,052 | -2.18(-1.55%) |
Nov 14, 2018 | 137.48 | 141.39 | 137.20 | 140.64 | 430,884 | +4.80(+3.53%) |
Nov 13, 2018 | 138.78 | 139.52 | 135.22 | 135.84 | 333,134 | -1.66(-1.20%) |
Nov 12, 2018 | 138.78 | 139.87 | 137.03 | 137.50 | 289,056 | -1.31(-0.94%) |
Nov 09, 2018 | 141.26 | 141.79 | 137.42 | 138.80 | 224,952 | -3.60(-2.53%) |
Nov 08, 2018 | 142.51 | 144.29 | 141.64 | 142.40 | 254,076 | -1.75(-1.22%) |
Nov 07, 2018 | 143.01 | 145.72 | 141.26 | 144.16 | 340,337 | +3.34(+2.37%) |
Nov 06, 2018 | 139.23 | 143.25 | 137.41 | 140.82 | 451,314 | +4.02(+2.93%) |
Nov 05, 2018 | 136.11 | 137.60 | 135.19 | 136.80 | 397,786 | +0.61(+0.45%) |
Nov 02, 2018 | 137.36 | 137.36 | 134.33 | 136.19 | 355,990 | -0.43(-0.31%) |
Nov 01, 2018 | 132.00 | 136.85 | 129.97 | 136.61 | 353,410 | +5.50(+4.20%) |
Oct 31, 2018 | 133.40 | 134.06 | 131.02 | 131.11 | 400,306 | -1.83(-1.38%) |
Oct 30, 2018 | 129.67 | 133.07 | 129.46 | 132.95 | 369,529 | +3.64(+2.81%) |
Oct 29, 2018 | 130.49 | 132.22 | 128.12 | 129.31 | 284,809 | +0.73(+0.57%) |
Oct 26, 2018 | 127.65 | 130.68 | 125.92 | 128.57 | 300,408 | -0.64(-0.50%) |
Oct 25, 2018 | 127.92 | 131.46 | 127.33 | 129.22 | 345,319 | +2.51(+1.98%) |
Oct 24, 2018 | 129.19 | 130.18 | 126.62 | 126.71 | 276,146 | -2.64(-2.04%) |
Oct 23, 2018 | 129.47 | 131.87 | 128.01 | 129.35 | 415,598 | -2.41(-1.83%) |
Oct 22, 2018 | 132.85 | 133.90 | 131.30 | 131.76 | 238,906 | -0.11(-0.08%) |
Oct 19, 2018 | 131.13 | 132.31 | 129.78 | 131.87 | 184,804 | +1.29(+0.99%) |
Oct 18, 2018 | 130.72 | 133.45 | 130.38 | 130.58 | 191,892 | -1.07(-0.81%) |
Oct 17, 2018 | 133.64 | 133.78 | 130.02 | 131.65 | 359,877 | -2.03(-1.52%) |
Oct 16, 2018 | 133.65 | 135.31 | 132.29 | 133.68 | 384,264 | +1.51(+1.14%) |
Oct 15, 2018 | 129.18 | 132.60 | 129.18 | 132.17 | 265,971 | +2.31(+1.78%) |
Oct 12, 2018 | 132.02 | 133.97 | 128.59 | 129.86 | 315,539 | -0.30(-0.23%) |
Oct 11, 2018 | 131.97 | 133.09 | 129.54 | 130.16 | 381,562 | -2.13(-1.61%) |
Oct 10, 2018 | 131.51 | 135.50 | 131.51 | 132.29 | 457,688 | -0.54(-0.40%) |
Oct 09, 2018 | 134.33 | 134.81 | 132.27 | 132.83 | 368,282 | -1.85(-1.38%) |
Oct 08, 2018 | 135.15 | 136.40 | 133.99 | 134.68 | 216,260 | -1.14(-0.84%) |
Oct 05, 2018 | 138.65 | 138.83 | 135.11 | 135.82 | 218,597 | -2.36(-1.71%) |
Oct 04, 2018 | 141.62 | 142.74 | 138.14 | 138.18 | 340,910 | -4.73(-3.31%) |
Oct 03, 2018 | 143.76 | 143.85 | 142.04 | 142.91 | 224,275 | +0.05(+0.03%) |
Oct 02, 2018 | 142.04 | 144.82 | 141.34 | 142.86 | 310,297 | +1.32(+0.93%) |
Oct 01, 2018 | 143.85 | 144.19 | 140.99 | 141.54 | 228,695 | -1.53(-1.07%) |
Sep 28, 2018 | 142.24 | 144.88 | 142.24 | 143.07 | 399,871 | +0.50(+0.35%) |
Sep 27, 2018 | 143.43 | 143.90 | 140.12 | 142.57 | 397,676 | -1.06(-0.74%) |
Sep 26, 2018 | 141.09 | 145.41 | 140.32 | 143.63 | 587,626 | +2.26(+1.60%) |
Sep 25, 2018 | 145.13 | 145.79 | 139.71 | 141.37 | 547,517 | -3.91(-2.69%) |
Sep 24, 2018 | 143.61 | 145.75 | 142.70 | 145.28 | 458,284 | +1.09(+0.76%) |
Sep 21, 2018 | 145.32 | 145.56 | 142.90 | 144.19 | 587,702 | -0.54(-0.38%) |
Sep 20, 2018 | 139.90 | 145.63 | 139.27 | 144.73 | 472,189 | +6.14(+4.43%) |
Sep 19, 2018 | 142.28 | 143.64 | 137.36 | 138.60 | 430,987 | -4.16(-2.92%) |
Sep 18, 2018 | 142.24 | 143.57 | 141.81 | 142.76 | 208,061 | +0.73(+0.52%) |
Sep 17, 2018 | 144.92 | 144.92 | 141.22 | 142.03 | 310,661 | -3.16(-2.18%) |
Sep 14, 2018 | 143.28 | 145.97 | 143.28 | 145.19 | 407,538 | +2.42(+1.69%) |
Sep 13, 2018 | 143.94 | 144.84 | 142.49 | 142.77 | 421,385 | -0.41(-0.28%) |
Sep 12, 2018 | 143.84 | 143.84 | 141.86 | 143.18 | 260,790 | -0.16(-0.11%) |
Sep 11, 2018 | 142.18 | 143.89 | 142.18 | 143.34 | 340,512 | -0.10(-0.07%) |
Sep 10, 2018 | 143.62 | 144.53 | 141.87 | 143.43 | 397,159 | +0.68(+0.48%) |
Sep 07, 2018 | 146.78 | 147.11 | 142.43 | 142.75 | 256,728 | -4.80(-3.25%) |
Sep 06, 2018 | 148.22 | 148.22 | 146.80 | 147.55 | 171,157 | -0.27(-0.18%) |
Sep 05, 2018 | 148.29 | 149.01 | 147.63 | 147.81 | 198,222 | -0.82(-0.55%) |
Sep 04, 2018 | 151.43 | 151.43 | 148.03 | 148.64 | 207,454 | -2.56(-1.69%) |
Aug 31, 2018 | 151.20 | 151.20 | 151.20 | 0 | +0.59(+0.40%) | |
Aug 30, 2018 | 150.86 | 152.84 | 149.82 | 150.60 | 170,336 | -0.96(-0.63%) |
Aug 29, 2018 | 153.17 | 153.17 | 151.28 | 151.56 | 257,162 | -1.40(-0.91%) |
Aug 28, 2018 | 154.17 | 154.46 | 152.10 | 152.96 | 271,455 | -0.35(-0.23%) |
Aug 27, 2018 | 153.59 | 154.93 | 152.35 | 153.31 | 158,343 | +0.53(+0.35%) |
Aug 24, 2018 | 152.47 | 153.90 | 151.93 | 152.77 | 330,670 | +0.58(+0.38%) |
Aug 23, 2018 | 152.19 | 152.60 | 150.56 | 152.19 | 356,843 | -0.10(-0.07%) |
Aug 22, 2018 | 152.28 | 153.31 | 151.51 | 152.29 | 216,606 | -0.52(-0.34%) |
Aug 21, 2018 | 151.03 | 153.98 | 150.65 | 152.80 | 236,644 | +1.92(+1.27%) |
Aug 20, 2018 | 152.88 | 152.88 | 150.61 | 150.88 | 316,035 | -1.30(-0.85%) |
Aug 17, 2018 | 148.60 | 152.50 | 147.85 | 152.18 | 432,857 | +3.45(+2.32%) |
Aug 16, 2018 | 150.10 | 150.66 | 148.34 | 148.73 | 358,130 | -0.43(-0.29%) |
Aug 15, 2018 | 149.46 | 150.19 | 146.96 | 149.15 | 254,733 | -1.50(-0.99%) |
Aug 14, 2018 | 147.30 | 150.94 | 147.13 | 150.65 | 367,167 | +4.20(+2.87%) |
Aug 13, 2018 | 149.42 | 150.78 | 145.88 | 146.45 | 306,061 | -3.62(-2.41%) |
Aug 10, 2018 | 151.87 | 153.25 | 150.00 | 150.07 | 371,323 | -3.48(-2.27%) |
Aug 09, 2018 | 152.93 | 154.99 | 150.55 | 153.54 | 594,109 | -0.43(-0.28%) |
Aug 08, 2018 | 169.06 | 169.73 | 153.44 | 153.97 | 980,075 | -14.97(-8.86%) |
Aug 07, 2018 | 168.52 | 169.48 | 167.34 | 168.94 | 407,833 | +1.00(+0.60%) |
Aug 06, 2018 | 166.95 | 169.11 | 166.41 | 167.94 | 208,067 | +0.95(+0.57%) |
Aug 03, 2018 | 166.04 | 167.80 | 164.87 | 166.99 | 178,348 | +1.11(+0.67%) |
Aug 02, 2018 | 167.60 | 167.79 | 165.06 | 165.88 | 181,900 | -2.85(-1.69%) |
Aug 01, 2018 | 170.00 | 170.44 | 167.24 | 168.73 | 243,904 | -0.79(-0.47%) |
Jul 31, 2018 | 168.91 | 170.16 | 168.44 | 169.53 | 152,461 | +1.35(+0.80%) |
Jul 30, 2018 | 171.24 | 171.47 | 167.93 | 168.18 | 186,935 | -2.68(-1.57%) |
Jul 27, 2018 | 171.48 | 172.91 | 170.22 | 170.85 | 295,364 | +0.12(+0.07%) |
Jul 26, 2018 | 167.45 | 170.99 | 166.62 | 170.74 | 171,230 | +3.01(+1.80%) |
Jul 25, 2018 | 166.99 | 168.00 | 165.67 | 167.72 | 235,745 | +0.74(+0.44%) |
Jul 24, 2018 | 169.59 | 170.01 | 165.69 | 166.98 | 401,328 | -2.07(-1.23%) |
Jul 23, 2018 | 168.15 | 169.62 | 166.54 | 169.05 | 232,986 | +1.22(+0.73%) |
Jul 20, 2018 | 169.77 | 170.48 | 167.61 | 167.83 | 188,853 | -2.19(-1.29%) |
Jul 19, 2018 | 169.51 | 171.70 | 168.95 | 170.02 | 211,054 | +0.35(+0.20%) |
Jul 18, 2018 | 168.21 | 169.92 | 167.23 | 169.67 | 234,249 | +1.08(+0.64%) |
Jul 17, 2018 | 164.83 | 169.01 | 164.83 | 168.59 | 334,305 | +3.04(+1.84%) |
Jul 16, 2018 | 165.38 | 165.74 | 164.46 | 165.55 | 187,508 | +0.03(+0.02%) |
Jul 13, 2018 | 166.20 | 167.98 | 164.97 | 165.52 | 314,557 | -0.59(-0.36%) |
Jul 12, 2018 | 164.86 | 166.32 | 163.87 | 166.12 | 144,679 | +2.20(+1.34%) |
Jul 11, 2018 | 166.60 | 167.83 | 162.60 | 163.91 | 322,199 | -4.28(-2.55%) |
Jul 10, 2018 | 170.19 | 170.65 | 166.82 | 168.20 | 382,083 | -1.25(-0.74%) |
Jul 09, 2018 | 168.17 | 169.70 | 167.64 | 169.45 | 252,341 | +2.27(+1.36%) |
Jul 06, 2018 | 166.22 | 167.50 | 166.10 | 167.18 | 167,114 | +1.43(+0.86%) |
Jul 05, 2018 | 162.99 | 165.92 | 162.16 | 165.75 | 212,099 | +3.07(+1.89%) |
Jul 03, 2018 | 162.68 | 162.68 | 162.68 | 0 | -2.53(-1.53%) | |
Jul 02, 2018 | 163.22 | 165.18 | 161.13 | 165.20 | 378,939 | +0.65(+0.40%) |
Jun 29, 2018 | 163.40 | 165.55 | 161.72 | 164.55 | 348,226 | +1.27(+0.78%) |
Jun 28, 2018 | 160.71 | 163.59 | 160.08 | 163.28 | 314,680 | +2.63(+1.64%) |
Jun 27, 2018 | 163.94 | 165.50 | 160.57 | 160.65 | 201,248 | -2.79(-1.70%) |
Jun 26, 2018 | 162.80 | 164.22 | 160.56 | 163.44 | 389,679 | +0.71(+0.44%) |
Jun 25, 2018 | 167.22 | 167.92 | 162.46 | 162.72 | 284,719 | -4.64(-2.77%) |
Jun 22, 2018 | 169.43 | 169.43 | 167.17 | 167.36 | 291,344 | -1.04(-0.62%) |
Jun 21, 2018 | 168.07 | 170.09 | 167.67 | 168.41 | 276,755 | +0.40(+0.24%) |
Jun 20, 2018 | 167.81 | 168.47 | 167.00 | 168.01 | 215,470 | +0.44(+0.26%) |
Jun 19, 2018 | 164.50 | 167.62 | 163.45 | 167.57 | 393,753 | +2.24(+1.35%) |
Jun 18, 2018 | 165.03 | 165.96 | 162.56 | 165.33 | 542,392 | -0.66(-0.40%) |
Jun 15, 2018 | 169.02 | 165.43 | 166.00 | 446,224 | -3.02(-1.79%) | |
Jun 14, 2018 | 168.88 | 169.30 | 167.94 | 169.02 | 209,454 | +0.61(+0.36%) |
Jun 13, 2018 | 169.33 | 172.15 | 168.14 | 168.41 | 442,657 | -1.05(-0.62%) |
Jun 12, 2018 | 169.07 | 169.67 | 168.49 | 169.47 | 399,943 | +0.96(+0.57%) |
Jun 11, 2018 | 169.38 | 169.94 | 168.18 | 168.50 | 377,421 | -0.78(-0.46%) |
Jun 08, 2018 | 166.44 | 169.45 | 165.69 | 169.29 | 302,993 | +2.84(+1.70%) |
Jun 07, 2018 | 167.03 | 168.03 | 164.77 | 166.45 | 366,150 | -0.24(-0.14%) |
Jun 06, 2018 | 166.81 | 166.69 | 274,246 | +1.36(+0.82%) | ||
Jun 05, 2018 | 163.35 | 165.37 | 163.08 | 165.33 | 643,691 | +1.81(+1.11%) |
Jun 04, 2018 | 162.77 | 163.55 | 161.43 | 163.52 | 240,547 | +1.72(+1.06%) |
Jun 01, 2018 | 163.72 | 163.72 | 160.63 | 161.80 | 298,607 | -0.53(-0.33%) |
May 31, 2018 | 163.38 | 163.87 | 161.11 | 162.34 | 788,191 | -0.62(-0.38%) |
May 30, 2018 | 163.00 | 164.03 | 162.13 | 162.96 | 592,888 | +0.97(+0.60%) |
May 29, 2018 | 167.53 | 167.64 | 161.94 | 161.99 | 461,529 | -6.60(-3.92%) |
May 25, 2018 | 168.59 | 168.59 | 168.59 | 0 | -1.08(-0.64%) | |
May 24, 2018 | 168.96 | 169.86 | 168.47 | 169.67 | 321,722 | +0.21(+0.12%) |
May 23, 2018 | 167.76 | 169.68 | 167.63 | 169.47 | 208,156 | +0.78(+0.46%) |
May 22, 2018 | 170.21 | 170.21 | 168.03 | 168.68 | 381,577 | -1.46(-0.86%) |
May 21, 2018 | 169.53 | 170.37 | 168.69 | 170.14 | 340,005 | +1.89(+1.13%) |
May 18, 2018 | 167.56 | 168.92 | 166.67 | 168.25 | 195,051 | +0.90(+0.54%) |
May 17, 2018 | 167.34 | 168.49 | 166.12 | 167.34 | 365,768 | -0.20(-0.12%) |
May 16, 2018 | 166.58 | 168.45 | 165.60 | 167.54 | 354,254 | +1.57(+0.95%) |
May 15, 2018 | 167.21 | 167.75 | 165.28 | 165.97 | 562,342 | -1.52(-0.91%) |
May 14, 2018 | 169.39 | 169.57 | 167.19 | 167.49 | 356,079 | -1.38(-0.82%) |
May 11, 2018 | 170.41 | 171.04 | 167.97 | 168.88 | 363,619 | -1.63(-0.96%) |
May 10, 2018 | 171.59 | 172.82 | 170.30 | 170.51 | 291,153 | -0.60(-0.35%) |
May 09, 2018 | 174.94 | 174.94 | 170.83 | 171.11 | 546,439 | -3.36(-1.93%) |
May 08, 2018 | 171.05 | 175.06 | 169.54 | 174.47 | 882,316 | +5.95(+3.53%) |
May 07, 2018 | 170.40 | 170.70 | 167.21 | 168.52 | 640,224 | -1.25(-0.73%) |
May 04, 2018 | 167.06 | 170.62 | 167.06 | 169.77 | 353,207 | +1.86(+1.11%) |
May 03, 2018 | 168.59 | 169.81 | 165.93 | 167.91 | 308,933 | -1.28(-0.75%) |
May 02, 2018 | 169.90 | 171.27 | 168.96 | 169.18 | 541,233 | -0.69(-0.41%) |
May 01, 2018 | 167.43 | 170.03 | 167.16 | 169.88 | 345,494 | +2.25(+1.34%) |
Apr 30, 2018 | 167.69 | 170.06 | 167.16 | 167.63 | 325,508 | +0.44(+0.27%) |
Apr 27, 2018 | 167.47 | 168.31 | 166.36 | 167.19 | 158,924 | -0.12(-0.07%) |
Apr 26, 2018 | 167.58 | 168.67 | 166.41 | 167.31 | 332,359 | +0.13(+0.08%) |
Apr 25, 2018 | 170.60 | 170.91 | 166.49 | 167.18 | 447,147 | -3.85(-2.25%) |
Apr 24, 2018 | 173.14 | 173.53 | 169.86 | 171.02 | 226,976 | -0.79(-0.46%) |
Apr 23, 2018 | 174.19 | 174.54 | 171.27 | 171.81 | 283,191 | -1.71(-0.99%) |
Apr 20, 2018 | 174.32 | 175.03 | 173.28 | 173.53 | 326,128 | -0.49(-0.28%) |
Apr 19, 2018 | 172.62 | 174.67 | 172.21 | 174.02 | 242,429 | +1.10(+0.63%) |
Apr 18, 2018 | 172.86 | 174.07 | 171.24 | 172.92 | 394,690 | +0.99(+0.57%) |
Apr 17, 2018 | 172.63 | 173.42 | 170.77 | 171.93 | 454,937 | +0.73(+0.43%) |
Apr 16, 2018 | 171.19 | 172.15 | 170.33 | 171.20 | 423,354 | +1.30(+0.76%) |
Apr 13, 2018 | 172.12 | 173.08 | 168.93 | 169.91 | 244,593 | -1.67(-0.97%) |
Apr 12, 2018 | 172.72 | 172.90 | 171.34 | 171.58 | 482,432 | -0.06(-0.03%) |
Apr 11, 2018 | 171.54 | 174.00 | 170.91 | 171.64 | 345,189 | -1.42(-0.82%) |
Apr 10, 2018 | 173.77 | 175.46 | 172.57 | 173.06 | 427,705 | +1.98(+1.16%) |
Apr 09, 2018 | 170.24 | 173.01 | 169.69 | 171.08 | 261,499 | +1.64(+0.97%) |
Apr 06, 2018 | 170.57 | 172.65 | 168.73 | 169.44 | 382,038 | -2.81(-1.63%) |
Apr 05, 2018 | 172.65 | 173.06 | 171.13 | 172.25 | 340,367 | +0.99(+0.58%) |
Apr 04, 2018 | 166.73 | 171.74 | 163.84 | 171.26 | 484,484 | +1.97(+1.16%) |
Apr 03, 2018 | 170.12 | 171.48 | 166.77 | 169.29 | 556,840 | -0.05(-0.03%) |
Apr 02, 2018 | 172.46 | 173.46 | 167.38 | 169.34 | 432,688 | -3.36(-1.95%) |
Mar 29, 2018 | 172.71 | 172.71 | 172.71 | 0 | +1.19(+0.69%) | |
Mar 28, 2018 | 172.56 | 173.82 | 170.27 | 171.52 | 331,461 | -0.86(-0.50%) |
Mar 27, 2018 | 174.36 | 175.49 | 171.64 | 172.38 | 454,906 | -0.05(-0.03%) |
Mar 26, 2018 | 168.17 | 172.60 | 166.64 | 172.43 | 294,918 | +6.48(+3.90%) |
Mar 23, 2018 | 170.39 | 171.08 | 165.53 | 165.95 | 377,371 | -4.97(-2.91%) |
Mar 22, 2018 | 172.87 | 176.45 | 170.72 | 170.93 | 811,339 | -3.79(-2.17%) |
Mar 21, 2018 | 174.86 | 176.77 | 174.29 | 174.71 | 244,036 | -0.62(-0.36%) |
Mar 20, 2018 | 172.82 | 176.07 | 172.82 | 175.34 | 418,973 | +2.51(+1.45%) |
Mar 19, 2018 | 171.84 | 173.25 | 170.29 | 172.82 | 307,409 | +0.68(+0.40%) |
Mar 16, 2018 | 171.07 | 172.62 | 170.85 | 172.14 | 435,932 | +1.40(+0.82%) |
Mar 15, 2018 | 170.69 | 171.79 | 169.36 | 170.74 | 373,882 | +0.79(+0.47%) |
Mar 14, 2018 | 171.84 | 172.01 | 169.90 | 169.95 | 361,030 | -1.17(-0.68%) |
Mar 13, 2018 | 169.69 | 171.98 | 169.34 | 171.11 | 368,130 | +1.64(+0.97%) |
Mar 12, 2018 | 169.39 | 170.58 | 168.46 | 169.47 | 369,685 | -0.31(-0.18%) |
Mar 09, 2018 | 168.12 | 171.31 | 168.00 | 169.78 | 335,522 | +2.82(+1.69%) |
Mar 08, 2018 | 166.90 | 166.97 | 165.20 | 166.96 | 179,825 | +0.80(+0.48%) |
Mar 07, 2018 | 166.80 | 166.16 | 366,036 | +0.42(+0.26%) | ||
Mar 06, 2018 | 163.17 | 166.88 | 162.93 | 165.73 | 343,022 | +3.64(+2.24%) |
Mar 05, 2018 | 158.23 | 162.91 | 158.23 | 162.09 | 405,341 | +3.07(+1.93%) |
Mar 02, 2018 | 158.26 | 159.45 | 156.11 | 159.03 | 283,385 | -1.10(-0.69%) |