Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 169.42 | 170.25 | 162.98 | 164.11 | 5,610,782 | -5.91(-3.47%) |
Feb 27, 2019 | 175.88 | 176.28 | 168.87 | 170.02 | 4,938,061 | -6.99(-3.95%) |
Feb 26, 2019 | 180.27 | 180.27 | 176.91 | 177.01 | 2,009,849 | -3.26(-1.81%) |
Feb 25, 2019 | 183.04 | 183.96 | 179.85 | 180.27 | 1,729,416 | -2.02(-1.11%) |
Feb 22, 2019 | 180.65 | 182.87 | 178.88 | 182.30 | 1,843,139 | +1.79(+0.99%) |
Feb 21, 2019 | 182.51 | 183.44 | 179.34 | 180.51 | 1,696,233 | -2.12(-1.16%) |
Feb 20, 2019 | 186.03 | 186.18 | 182.20 | 182.62 | 3,035,846 | -3.91(-2.10%) |
Feb 19, 2019 | 186.03 | 187.34 | 184.43 | 186.54 | 3,410,095 | +0.39(+0.21%) |
Feb 15, 2019 | 182.37 | 186.40 | 181.58 | 186.15 | 3,021,622 | +5.31(+2.94%) |
Feb 14, 2019 | 177.29 | 180.93 | 176.20 | 180.84 | 2,509,029 | +3.22(+1.81%) |
Feb 13, 2019 | 174.50 | 178.14 | 174.28 | 177.62 | 2,371,446 | +3.46(+1.99%) |
Feb 12, 2019 | 172.69 | 175.29 | 171.43 | 174.16 | 3,006,310 | +2.10(+1.22%) |
Feb 11, 2019 | 170.86 | 172.19 | 170.17 | 172.06 | 3,970,218 | +1.43(+0.84%) |
Feb 08, 2019 | 174.36 | 174.61 | 169.81 | 170.63 | 3,227,088 | -4.32(-2.47%) |
Feb 07, 2019 | 174.87 | 175.75 | 172.73 | 174.95 | 2,497,110 | -1.43(-0.81%) |
Feb 06, 2019 | 174.89 | 176.87 | 174.25 | 176.38 | 2,406,933 | +0.97(+0.55%) |
Feb 05, 2019 | 181.32 | 181.84 | 175.00 | 175.41 | 3,929,705 | -5.29(-2.93%) |
Feb 04, 2019 | 180.94 | 181.93 | 178.31 | 180.70 | 3,552,529 | -1.87(-1.03%) |
Feb 01, 2019 | 183.45 | 187.57 | 177.44 | 182.57 | 5,917,073 | -5.41(-2.88%) |
Jan 31, 2019 | 187.67 | 190.09 | 187.09 | 187.98 | 3,068,303 | +0.01(+0.00%) |
Jan 30, 2019 | 187.45 | 188.42 | 183.70 | 187.97 | 2,890,663 | +1.33(+0.71%) |
Jan 29, 2019 | 182.99 | 186.73 | 182.78 | 186.64 | 1,653,966 | +3.11(+1.70%) |
Jan 28, 2019 | 183.98 | 184.24 | 181.68 | 183.53 | 1,605,189 | -1.13(-0.61%) |
Jan 25, 2019 | 183.40 | 185.21 | 183.01 | 184.66 | 2,113,977 | +3.02(+1.66%) |
Jan 24, 2019 | 184.76 | 185.74 | 181.61 | 181.64 | 2,044,297 | -3.62(-1.96%) |
Jan 23, 2019 | 182.98 | 186.00 | 182.47 | 185.26 | 2,382,737 | +3.61(+1.99%) |
Jan 22, 2019 | 182.17 | 183.86 | 181.10 | 181.65 | 3,933,927 | -1.65(-0.90%) |
Jan 18, 2019 | 184.82 | 186.26 | 183.10 | 183.29 | 2,679,993 | +0.31(+0.17%) |
Jan 17, 2019 | 183.84 | 185.07 | 181.66 | 182.98 | 2,660,409 | -2.10(-1.13%) |
Jan 16, 2019 | 184.76 | 186.64 | 184.23 | 185.08 | 3,093,797 | +0.17(+0.09%) |
Jan 15, 2019 | 180.95 | 185.65 | 180.49 | 184.91 | 3,131,394 | +4.23(+2.34%) |
Jan 14, 2019 | 182.21 | 183.07 | 180.33 | 180.68 | 2,646,631 | -2.46(-1.34%) |
Jan 11, 2019 | 178.62 | 183.29 | 178.33 | 183.13 | 4,170,661 | +2.71(+1.50%) |
Jan 10, 2019 | 178.87 | 180.58 | 177.06 | 180.42 | 2,810,737 | +1.34(+0.75%) |
Jan 09, 2019 | 179.76 | 179.76 | 176.01 | 179.08 | 4,368,200 | +0.40(+0.22%) |
Jan 08, 2019 | 176.42 | 179.00 | 174.06 | 178.68 | 2,988,542 | +3.23(+1.84%) |
Jan 07, 2019 | 177.43 | 178.46 | 175.25 | 175.46 | 2,423,289 | -2.06(-1.16%) |
Jan 04, 2019 | 175.82 | 179.81 | 174.33 | 177.52 | 3,120,900 | +2.94(+1.68%) |
Jan 03, 2019 | 174.99 | 177.57 | 173.58 | 174.58 | 3,842,173 | -1.50(-0.85%) |
Jan 02, 2019 | 176.58 | 177.76 | 173.39 | 176.09 | 3,697,094 | -2.59(-1.45%) |
Dec 31, 2018 | 179.76 | 180.56 | 176.88 | 178.67 | 3,051,597 | -0.69(-0.38%) |
Dec 28, 2018 | 181.51 | 182.71 | 177.56 | 179.36 | 2,997,706 | -2.01(-1.11%) |
Dec 27, 2018 | 174.75 | 181.37 | 172.53 | 181.37 | 4,914,618 | +4.85(+2.75%) |
Dec 26, 2018 | 169.10 | 176.77 | 166.70 | 176.52 | 5,354,162 | +9.05(+5.40%) |
Dec 24, 2018 | 169.81 | 170.69 | 166.07 | 167.47 | 2,751,847 | -3.10(-1.82%) |
Dec 21, 2018 | 167.97 | 176.17 | 166.62 | 170.56 | 7,693,354 | +1.41(+0.83%) |
Dec 20, 2018 | 183.28 | 183.28 | 167.74 | 169.15 | 9,257,061 | -12.70(-6.98%) |
Dec 19, 2018 | 180.67 | 189.22 | 179.41 | 181.85 | 5,050,924 | +1.17(+0.65%) |
Dec 18, 2018 | 189.59 | 190.41 | 179.05 | 180.69 | 3,954,275 | -6.21(-3.32%) |
Dec 17, 2018 | 189.10 | 190.86 | 185.84 | 186.90 | 4,182,831 | -6.31(-3.27%) |
Dec 14, 2018 | 198.35 | 199.05 | 190.66 | 193.21 | 3,860,814 | -6.19(-3.10%) |
Dec 13, 2018 | 197.58 | 201.06 | 195.07 | 199.40 | 3,276,176 | +4.01(+2.05%) |
Dec 12, 2018 | 196.18 | 198.69 | 195.13 | 195.39 | 2,154,193 | +1.65(+0.85%) |
Dec 11, 2018 | 195.43 | 197.68 | 191.98 | 193.75 | 1,416,140 | -0.13(-0.07%) |
Dec 10, 2018 | 194.40 | 195.19 | 187.71 | 193.88 | 2,144,960 | -0.03(-0.01%) |
Dec 07, 2018 | 200.75 | 202.37 | 192.17 | 193.91 | 2,717,302 | -7.70(-3.82%) |
Dec 06, 2018 | 203.25 | 203.94 | 194.38 | 201.60 | 3,034,419 | -3.34(-1.63%) |
Dec 04, 2018 | 212.10 | 212.80 | 204.42 | 204.94 | 2,708,267 | -6.59(-3.11%) |
Dec 03, 2018 | 211.51 | 213.18 | 207.72 | 211.53 | 2,874,325 | +1.37(+0.65%) |
Nov 30, 2018 | 209.97 | 210.70 | 206.90 | 210.15 | 2,594,532 | +0.81(+0.39%) |
Nov 29, 2018 | 207.44 | 210.58 | 205.97 | 209.34 | 2,004,187 | +0.75(+0.36%) |
Nov 28, 2018 | 203.75 | 209.34 | 202.71 | 208.59 | 2,769,468 | +4.63(+2.27%) |
Nov 27, 2018 | 203.07 | 204.38 | 201.53 | 203.96 | 2,421,878 | +0.49(+0.24%) |
Nov 26, 2018 | 200.50 | 205.45 | 199.00 | 203.47 | 2,323,714 | +4.82(+2.42%) |
Nov 23, 2018 | 196.47 | 200.54 | 194.92 | 198.66 | 569,098 | +1.36(+0.69%) |
Nov 21, 2018 | 197.29 | 197.29 | 197.29 | 0 | +1.81(+0.93%) | |
Nov 20, 2018 | 198.72 | 199.29 | 194.97 | 195.48 | 1,913,773 | -3.21(-1.61%) |
Nov 19, 2018 | 203.06 | 203.06 | 197.06 | 198.69 | 1,471,332 | -2.38(-1.18%) |
Nov 16, 2018 | 200.59 | 202.37 | 199.81 | 201.06 | 1,910,104 | +0.87(+0.43%) |
Nov 15, 2018 | 199.04 | 200.80 | 196.26 | 200.20 | 2,555,665 | +0.42(+0.21%) |
Nov 14, 2018 | 200.91 | 201.95 | 198.43 | 199.78 | 2,917,643 | -0.66(-0.33%) |
Nov 13, 2018 | 204.56 | 205.44 | 199.69 | 200.43 | 3,029,798 | -4.11(-2.01%) |
Nov 12, 2018 | 204.23 | 206.18 | 203.63 | 204.55 | 2,106,971 | -0.22(-0.11%) |
Nov 09, 2018 | 207.60 | 207.90 | 203.93 | 204.76 | 1,907,660 | -2.67(-1.29%) |
Nov 08, 2018 | 207.54 | 208.09 | 206.33 | 207.43 | 3,989,083 | +0.19(+0.09%) |
Nov 07, 2018 | 205.09 | 209.09 | 205.09 | 207.25 | 3,438,983 | +5.69(+2.82%) |
Nov 06, 2018 | 202.32 | 203.17 | 200.84 | 201.55 | 2,271,308 | -1.19(-0.58%) |
Nov 05, 2018 | 201.33 | 203.75 | 200.71 | 202.74 | 1,440,590 | +2.23(+1.11%) |
Nov 02, 2018 | 203.93 | 205.09 | 199.51 | 200.51 | 2,424,887 | -2.96(-1.46%) |
Nov 01, 2018 | 206.04 | 209.53 | 199.58 | 203.47 | 4,374,267 | +2.32(+1.16%) |
Oct 31, 2018 | 199.45 | 201.75 | 196.89 | 201.15 | 2,989,837 | +3.34(+1.69%) |
Oct 30, 2018 | 195.59 | 198.18 | 194.06 | 197.81 | 2,119,439 | +3.19(+1.64%) |
Oct 29, 2018 | 196.09 | 201.33 | 191.97 | 194.62 | 2,113,266 | +0.17(+0.09%) |
Oct 26, 2018 | 195.82 | 196.03 | 192.00 | 194.45 | 3,038,948 | -3.46(-1.75%) |
Oct 25, 2018 | 190.61 | 199.37 | 189.31 | 197.91 | 3,839,385 | +7.95(+4.18%) |
Oct 24, 2018 | 197.35 | 198.44 | 189.65 | 189.96 | 3,052,763 | -7.92(-4.00%) |
Oct 23, 2018 | 193.96 | 198.58 | 192.88 | 197.88 | 1,960,067 | +1.45(+0.74%) |
Oct 22, 2018 | 197.36 | 198.93 | 195.11 | 196.44 | 1,483,891 | -1.13(-0.57%) |
Oct 19, 2018 | 201.05 | 202.18 | 196.62 | 197.56 | 2,184,662 | -2.58(-1.29%) |
Oct 18, 2018 | 198.84 | 200.46 | 196.69 | 200.14 | 1,993,132 | +1.45(+0.73%) |
Oct 17, 2018 | 198.69 | 199.64 | 196.82 | 198.69 | 1,548,370 | -0.72(-0.36%) |
Oct 16, 2018 | 194.59 | 199.89 | 194.17 | 199.41 | 2,963,669 | +7.56(+3.94%) |
Oct 15, 2018 | 193.62 | 194.81 | 191.76 | 191.84 | 1,903,894 | -2.98(-1.53%) |
Oct 12, 2018 | 195.46 | 197.41 | 193.79 | 194.83 | 2,786,606 | +1.03(+0.53%) |
Oct 11, 2018 | 197.18 | 198.29 | 190.73 | 193.80 | 3,832,309 | -3.74(-1.89%) |
Oct 10, 2018 | 201.16 | 202.61 | 197.29 | 197.54 | 2,725,693 | -3.83(-1.90%) |
Oct 09, 2018 | 199.45 | 202.53 | 199.00 | 201.37 | 1,875,035 | +1.07(+0.54%) |
Oct 08, 2018 | 202.07 | 202.70 | 197.58 | 200.29 | 2,871,266 | -2.65(-1.31%) |
Oct 05, 2018 | 200.39 | 203.21 | 200.21 | 202.95 | 2,552,652 | +2.92(+1.46%) |
Oct 04, 2018 | 199.82 | 200.78 | 198.48 | 200.03 | 2,468,142 | +0.27(+0.14%) |
Oct 03, 2018 | 200.40 | 200.93 | 197.92 | 199.76 | 2,232,603 | +1.64(+0.83%) |
Oct 02, 2018 | 198.51 | 199.09 | 197.42 | 198.12 | 2,412,420 | -0.32(-0.16%) |
Oct 01, 2018 | 196.83 | 199.43 | 196.20 | 198.44 | 2,558,796 | +2.52(+1.29%) |
Sep 28, 2018 | 192.89 | 196.37 | 192.12 | 195.92 | 3,540,124 | +1.79(+0.92%) |
Sep 27, 2018 | 191.32 | 194.40 | 190.94 | 194.13 | 2,381,459 | +3.69(+1.94%) |
Sep 26, 2018 | 190.13 | 191.92 | 188.93 | 190.44 | 2,398,512 | +0.88(+0.46%) |
Sep 25, 2018 | 191.03 | 191.25 | 187.97 | 189.57 | 3,256,847 | -1.64(-0.86%) |
Sep 24, 2018 | 189.02 | 191.60 | 188.69 | 191.21 | 3,018,066 | +0.95(+0.50%) |
Sep 21, 2018 | 190.17 | 191.04 | 185.72 | 190.25 | 3,928,204 | +0.85(+0.45%) |
Sep 20, 2018 | 188.35 | 189.70 | 188.31 | 189.41 | 2,657,267 | +2.01(+1.07%) |
Sep 19, 2018 | 188.55 | 189.78 | 186.19 | 187.40 | 3,014,252 | -0.83(-0.44%) |
Sep 18, 2018 | 186.36 | 189.62 | 184.39 | 188.22 | 4,721,651 | +2.10(+1.13%) |
Sep 17, 2018 | 184.86 | 189.75 | 183.28 | 186.12 | 6,943,402 | +2.57(+1.40%) |
Sep 14, 2018 | 182.11 | 184.09 | 181.44 | 183.56 | 2,505,989 | +1.79(+0.98%) |
Sep 13, 2018 | 176.52 | 181.96 | 175.81 | 181.77 | 3,173,081 | +5.94(+3.38%) |
Sep 12, 2018 | 174.11 | 176.26 | 172.94 | 175.82 | 2,107,303 | +1.90(+1.09%) |
Sep 11, 2018 | 174.99 | 174.99 | 172.16 | 173.92 | 1,704,551 | -1.40(-0.80%) |
Sep 10, 2018 | 177.43 | 178.48 | 175.23 | 175.32 | 1,943,383 | -2.10(-1.18%) |
Sep 07, 2018 | 174.57 | 177.95 | 174.34 | 177.42 | 2,396,825 | +3.21(+1.84%) |
Sep 06, 2018 | 173.56 | 174.63 | 171.14 | 174.22 | 2,883,137 | +0.24(+0.14%) |
Sep 05, 2018 | 175.12 | 175.79 | 171.02 | 173.98 | 4,248,899 | -1.07(-0.61%) |
Sep 04, 2018 | 176.39 | 177.40 | 174.59 | 175.05 | 2,230,197 | -2.14(-1.21%) |
Aug 31, 2018 | 177.19 | 177.19 | 177.19 | 0 | -1.37(-0.77%) | |
Aug 30, 2018 | 179.15 | 179.92 | 178.37 | 178.56 | 2,386,685 | -0.62(-0.35%) |
Aug 29, 2018 | 177.16 | 179.64 | 176.86 | 179.18 | 2,659,965 | +2.35(+1.33%) |
Aug 28, 2018 | 176.60 | 177.22 | 175.08 | 176.83 | 1,936,456 | +0.90(+0.51%) |
Aug 27, 2018 | 174.99 | 176.86 | 174.84 | 175.93 | 1,769,797 | +1.20(+0.69%) |
Aug 24, 2018 | 174.85 | 175.81 | 173.99 | 174.72 | 2,409,474 | -0.07(-0.04%) |
Aug 23, 2018 | 175.40 | 175.99 | 174.10 | 174.80 | 1,588,246 | -0.53(-0.30%) |
Aug 22, 2018 | 174.42 | 176.01 | 172.90 | 175.32 | 2,367,530 | +0.29(+0.17%) |
Aug 21, 2018 | 176.25 | 176.44 | 174.75 | 175.03 | 2,791,677 | -1.73(-0.98%) |
Aug 20, 2018 | 177.78 | 178.09 | 176.37 | 176.76 | 2,603,346 | -0.42(-0.24%) |
Aug 17, 2018 | 177.93 | 178.17 | 176.28 | 177.19 | 1,919,352 | +0.14(+0.08%) |
Aug 16, 2018 | 174.85 | 177.44 | 174.58 | 177.05 | 2,790,180 | +2.55(+1.46%) |
Aug 15, 2018 | 174.04 | 175.37 | 172.28 | 174.50 | 3,106,122 | +0.17(+0.10%) |
Aug 14, 2018 | 170.54 | 174.57 | 170.54 | 174.33 | 4,443,743 | +3.33(+1.95%) |
Aug 13, 2018 | 172.54 | 172.94 | 169.46 | 171.00 | 2,216,514 | -1.43(-0.83%) |
Aug 10, 2018 | 172.26 | 175.18 | 171.35 | 172.43 | 4,721,583 | -2.01(-1.15%) |
Aug 09, 2018 | 178.78 | 179.03 | 173.97 | 174.44 | 3,169,459 | -3.80(-2.13%) |
Aug 08, 2018 | 177.50 | 179.03 | 175.01 | 178.24 | 6,094,889 | +1.12(+0.63%) |
Aug 07, 2018 | 177.72 | 179.08 | 175.93 | 177.12 | 3,867,922 | +0.39(+0.22%) |
Aug 06, 2018 | 177.63 | 177.87 | 175.40 | 176.74 | 2,351,164 | -1.31(-0.73%) |
Aug 03, 2018 | 178.38 | 181.92 | 177.72 | 178.04 | 3,031,720 | +0.33(+0.19%) |
Aug 02, 2018 | 174.26 | 178.00 | 173.34 | 177.71 | 5,391,072 | +5.62(+3.26%) |
Aug 01, 2018 | 169.24 | 177.43 | 168.00 | 172.10 | 6,653,679 | +3.30(+1.96%) |
Jul 31, 2018 | 167.09 | 170.90 | 166.52 | 168.80 | 3,028,260 | +2.47(+1.48%) |
Jul 30, 2018 | 166.69 | 167.59 | 165.30 | 166.33 | 1,847,954 | -0.42(-0.25%) |
Jul 27, 2018 | 167.41 | 167.53 | 165.86 | 166.75 | 2,128,007 | -0.65(-0.39%) |
Jul 26, 2018 | 167.53 | 168.51 | 166.22 | 167.40 | 2,138,348 | +0.41(+0.25%) |
Jul 25, 2018 | 166.44 | 167.04 | 163.26 | 166.99 | 2,888,653 | +1.01(+0.61%) |
Jul 24, 2018 | 166.96 | 168.36 | 165.38 | 165.98 | 1,606,587 | -0.93(-0.56%) |
Jul 23, 2018 | 167.68 | 168.60 | 166.52 | 166.91 | 1,782,485 | -0.63(-0.38%) |
Jul 20, 2018 | 164.16 | 168.84 | 163.98 | 167.54 | 3,398,270 | +2.06(+1.25%) |
Jul 19, 2018 | 167.39 | 168.00 | 163.93 | 165.48 | 3,708,248 | -1.74(-1.04%) |
Jul 18, 2018 | 160.70 | 168.85 | 160.61 | 167.22 | 5,754,192 | +6.62(+4.12%) |
Jul 17, 2018 | 161.83 | 161.83 | 157.89 | 160.60 | 2,408,228 | -1.54(-0.95%) |
Jul 16, 2018 | 162.84 | 163.04 | 162.07 | 162.14 | 1,543,371 | -0.70(-0.43%) |
Jul 13, 2018 | 162.23 | 163.45 | 162.22 | 162.84 | 744,458 | +0.12(+0.08%) |
Jul 12, 2018 | 161.89 | 163.56 | 160.97 | 162.72 | 2,340,454 | +1.10(+0.68%) |
Jul 11, 2018 | 162.83 | 163.18 | 161.53 | 161.62 | 1,567,429 | -1.56(-0.96%) |
Jul 10, 2018 | 163.40 | 163.80 | 162.37 | 163.18 | 1,029,113 | +0.22(+0.13%) |
Jul 09, 2018 | 162.31 | 163.70 | 162.10 | 162.96 | 1,223,982 | +1.05(+0.65%) |
Jul 06, 2018 | 161.81 | 162.30 | 161.03 | 161.91 | 833,187 | +0.11(+0.07%) |
Jul 05, 2018 | 161.03 | 162.10 | 160.27 | 161.80 | 1,306,561 | +1.63(+1.02%) |
Jul 03, 2018 | 160.17 | 160.17 | 160.17 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 159.44 | 159.44 | 157.00 | 159.02 | 1,484,824 | -0.87(-0.54%) |
Jun 29, 2018 | 160.93 | 159.84 | 159.89 | 2,034,627 | +0.18(+0.11%) | |
Jun 28, 2018 | 159.91 | 159.93 | 154.26 | 159.71 | 4,274,855 | -2.87(-1.76%) |
Jun 27, 2018 | 161.93 | 164.62 | 161.81 | 162.58 | 1,938,416 | -0.13(-0.08%) |
Jun 26, 2018 | 163.41 | 163.91 | 162.57 | 162.71 | 1,600,744 | -0.85(-0.52%) |
Jun 25, 2018 | 163.75 | 165.57 | 162.14 | 163.56 | 1,928,027 | -0.22(-0.13%) |
Jun 22, 2018 | 165.06 | 165.63 | 163.62 | 163.77 | 2,685,443 | -0.87(-0.53%) |
Jun 21, 2018 | 164.90 | 165.66 | 162.42 | 164.64 | 2,101,000 | -0.68(-0.41%) |
Jun 20, 2018 | 163.50 | 165.62 | 163.50 | 165.31 | 1,509,909 | +2.22(+1.36%) |
Jun 19, 2018 | 162.85 | 164.07 | 162.68 | 163.09 | 2,491,704 | -0.54(-0.33%) |
Jun 18, 2018 | 164.21 | 164.96 | 162.89 | 163.63 | 1,685,342 | -1.05(-0.64%) |
Jun 15, 2018 | 166.52 | 164.45 | 164.69 | 3,819,727 | -0.26(-0.16%) | |
Jun 14, 2018 | 166.45 | 166.94 | 164.21 | 164.95 | 2,377,894 | -0.80(-0.48%) |
Jun 13, 2018 | 168.87 | 168.87 | 164.29 | 165.75 | 3,964,336 | -2.48(-1.48%) |
Jun 12, 2018 | 169.89 | 170.86 | 167.95 | 168.23 | 1,594,581 | -2.00(-1.18%) |
Jun 11, 2018 | 167.85 | 171.32 | 167.45 | 170.24 | 2,033,265 | +2.95(+1.77%) |
Jun 08, 2018 | 166.57 | 167.50 | 165.66 | 167.28 | 1,772,084 | +0.66(+0.39%) |
Jun 07, 2018 | 164.85 | 167.36 | 164.68 | 166.62 | 1,543,999 | +2.05(+1.25%) |
Jun 06, 2018 | 165.40 | 164.57 | 2,849,060 | +3.86(+2.40%) | ||
Jun 05, 2018 | 161.10 | 162.45 | 159.94 | 160.71 | 1,391,032 | -0.16(-0.10%) |
Jun 04, 2018 | 161.10 | 161.48 | 160.41 | 160.87 | 1,075,271 | +0.17(+0.11%) |
Jun 01, 2018 | 160.13 | 160.96 | 159.37 | 160.71 | 1,235,301 | +1.36(+0.86%) |
May 31, 2018 | 163.41 | 163.41 | 159.10 | 159.34 | 2,146,615 | -3.72(-2.28%) |
May 30, 2018 | 162.38 | 163.66 | 161.19 | 163.06 | 1,477,842 | +0.70(+0.43%) |
May 29, 2018 | 164.46 | 164.64 | 161.54 | 162.36 | 1,539,695 | -3.12(-1.89%) |
May 25, 2018 | 165.48 | 165.48 | 165.48 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 166.85 | 166.88 | 164.43 | 165.44 | 1,523,297 | -1.17(-0.70%) |
May 23, 2018 | 166.24 | 166.88 | 164.78 | 166.60 | 1,173,048 | -0.14(-0.08%) |
May 22, 2018 | 167.14 | 167.79 | 166.57 | 166.75 | 1,316,998 | -0.20(-0.12%) |
May 21, 2018 | 168.40 | 168.67 | 166.38 | 166.94 | 1,442,394 | -0.58(-0.35%) |
May 18, 2018 | 168.27 | 168.95 | 167.44 | 167.53 | 1,131,579 | -0.79(-0.47%) |
May 17, 2018 | 167.13 | 169.33 | 166.23 | 168.32 | 1,692,979 | +1.66(+0.99%) |
May 16, 2018 | 165.73 | 166.85 | 164.53 | 166.66 | 1,583,138 | +1.03(+0.62%) |
May 15, 2018 | 166.69 | 166.92 | 164.77 | 165.63 | 1,460,855 | -1.39(-0.83%) |
May 14, 2018 | 164.14 | 167.08 | 163.48 | 167.03 | 2,973,864 | +3.58(+2.19%) |
May 11, 2018 | 160.40 | 163.95 | 159.62 | 163.44 | 2,469,099 | +2.51(+1.56%) |
May 10, 2018 | 158.06 | 161.92 | 157.74 | 160.93 | 2,071,398 | +1.39(+0.87%) |
May 09, 2018 | 160.47 | 160.67 | 158.79 | 159.54 | 3,005,223 | -1.05(-0.66%) |
May 08, 2018 | 162.05 | 162.05 | 159.71 | 160.59 | 1,928,855 | -1.78(-1.10%) |
May 07, 2018 | 161.34 | 162.45 | 158.38 | 162.37 | 2,662,103 | +1.34(+0.83%) |
May 04, 2018 | 162.52 | 163.19 | 160.11 | 161.03 | 1,971,394 | -1.61(-0.99%) |
May 03, 2018 | 162.50 | 163.70 | 156.41 | 162.64 | 3,314,829 | +0.49(+0.30%) |
May 02, 2018 | 160.53 | 163.33 | 159.38 | 162.15 | 2,320,606 | +1.21(+0.75%) |
May 01, 2018 | 161.82 | 162.73 | 160.69 | 160.94 | 2,072,120 | -0.71(-0.44%) |
Apr 30, 2018 | 163.70 | 164.40 | 161.60 | 161.65 | 1,588,782 | -2.00(-1.22%) |
Apr 27, 2018 | 162.03 | 164.62 | 161.99 | 163.65 | 1,584,450 | +1.69(+1.05%) |
Apr 26, 2018 | 161.48 | 162.80 | 160.59 | 161.96 | 1,328,480 | +0.42(+0.26%) |
Apr 25, 2018 | 161.51 | 162.17 | 158.86 | 161.53 | 1,467,100 | +0.39(+0.24%) |
Apr 24, 2018 | 162.23 | 163.17 | 160.16 | 161.15 | 2,148,106 | -1.00(-0.61%) |
Apr 23, 2018 | 160.31 | 163.56 | 160.17 | 162.14 | 2,525,802 | +2.27(+1.42%) |
Apr 20, 2018 | 161.89 | 162.33 | 159.59 | 159.88 | 3,174,792 | -1.68(-1.04%) |
Apr 19, 2018 | 164.22 | 164.28 | 161.31 | 161.56 | 2,154,286 | -3.27(-1.99%) |
Apr 18, 2018 | 164.26 | 165.44 | 163.50 | 164.84 | 1,664,783 | +0.78(+0.48%) |
Apr 17, 2018 | 166.35 | 167.28 | 163.96 | 164.05 | 2,402,218 | -0.66(-0.40%) |
Apr 16, 2018 | 162.02 | 165.30 | 161.55 | 164.71 | 2,338,408 | +3.23(+2.00%) |
Apr 13, 2018 | 161.50 | 162.31 | 160.65 | 161.49 | 2,775,377 | +1.03(+0.64%) |
Apr 12, 2018 | 159.70 | 161.07 | 158.75 | 160.46 | 3,226,676 | +1.47(+0.92%) |
Apr 11, 2018 | 158.67 | 159.82 | 158.20 | 158.99 | 1,843,012 | -0.80(-0.50%) |
Apr 10, 2018 | 159.68 | 160.69 | 157.68 | 159.79 | 1,909,105 | +1.80(+1.14%) |
Apr 09, 2018 | 158.72 | 159.84 | 157.85 | 158.00 | 1,568,845 | +0.11(+0.07%) |
Apr 06, 2018 | 158.31 | 159.81 | 156.86 | 157.88 | 1,727,642 | -1.14(-0.72%) |
Apr 05, 2018 | 159.62 | 159.91 | 157.94 | 159.02 | 1,516,829 | +0.23(+0.14%) |
Apr 04, 2018 | 155.75 | 159.57 | 155.70 | 158.79 | 2,693,133 | +0.88(+0.56%) |
Apr 03, 2018 | 155.47 | 158.62 | 155.47 | 157.91 | 1,804,488 | +3.01(+1.94%) |
Apr 02, 2018 | 158.85 | 159.37 | 154.10 | 154.90 | 2,930,531 | -2.91(-1.84%) |
Mar 29, 2018 | 157.81 | 157.81 | 157.81 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 156.41 | 159.59 | 155.70 | 158.35 | 3,227,839 | +2.62(+1.68%) |
Mar 27, 2018 | 159.11 | 160.06 | 154.55 | 155.74 | 4,326,421 | -2.95(-1.86%) |
Mar 26, 2018 | 155.24 | 158.87 | 154.39 | 158.69 | 3,296,303 | +4.40(+2.85%) |
Mar 23, 2018 | 156.00 | 156.96 | 154.29 | 154.29 | 3,543,219 | -1.26(-0.81%) |
Mar 22, 2018 | 156.25 | 157.53 | 155.06 | 155.55 | 4,504,818 | -1.61(-1.02%) |
Mar 21, 2018 | 155.80 | 159.52 | 154.58 | 157.16 | 6,028,883 | +1.93(+1.24%) |
Mar 20, 2018 | 157.04 | 157.36 | 154.63 | 155.23 | 4,111,537 | -1.35(-0.86%) |
Mar 19, 2018 | 158.41 | 159.01 | 155.67 | 156.58 | 4,043,532 | -2.10(-1.32%) |
Mar 16, 2018 | 157.86 | 159.16 | 156.93 | 158.68 | 4,158,688 | +1.66(+1.06%) |
Mar 15, 2018 | 157.78 | 159.54 | 156.90 | 157.02 | 4,555,317 | +0.02(+0.01%) |
Mar 14, 2018 | 154.97 | 157.69 | 153.91 | 157.00 | 5,180,725 | +2.34(+1.51%) |
Mar 13, 2018 | 157.60 | 158.05 | 153.37 | 154.66 | 7,634,830 | -2.75(-1.75%) |
Mar 12, 2018 | 163.29 | 163.32 | 157.16 | 157.40 | 9,061,577 | -5.69(-3.49%) |
Mar 09, 2018 | 162.85 | 164.35 | 161.87 | 163.09 | 6,614,531 | +1.32(+0.81%) |
Mar 08, 2018 | 171.38 | 171.65 | 160.89 | 161.78 | 18,443,886 | -20.93(-11.45%) |
Mar 07, 2018 | 182.87 | 182.71 | 1,357,321 | +0.11(+0.06%) | ||
Mar 06, 2018 | 181.35 | 182.76 | 179.61 | 182.59 | 1,134,417 | +1.68(+0.93%) |
Mar 05, 2018 | 181.78 | 178.37 | 180.91 | 1,011,870 | -0.68(-0.37%) | |
Mar 02, 2018 | 181.33 | 182.18 | 179.82 | 181.59 | 940,462 | -0.34(-0.19%) |