Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 192.83 | 193.86 | 191.21 | 191.37 | 1,392,525 | -1.29(-0.67%) |
Feb 27, 2019 | 192.08 | 193.20 | 191.24 | 192.66 | 1,104,542 | +0.23(+0.12%) |
Feb 26, 2019 | 192.44 | 193.51 | 191.99 | 192.43 | 1,103,630 | -0.44(-0.23%) |
Feb 25, 2019 | 193.85 | 195.09 | 192.48 | 192.87 | 1,221,658 | +0.60(+0.31%) |
Feb 22, 2019 | 189.66 | 192.38 | 189.43 | 192.26 | 1,036,997 | +3.55(+1.88%) |
Feb 21, 2019 | 188.11 | 189.08 | 187.62 | 188.71 | 1,155,005 | +0.12(+0.07%) |
Feb 20, 2019 | 188.70 | 189.01 | 187.73 | 188.59 | 1,330,266 | +0.35(+0.19%) |
Feb 19, 2019 | 188.46 | 188.86 | 187.95 | 188.24 | 1,064,325 | -0.64(-0.34%) |
Feb 15, 2019 | 188.05 | 189.51 | 187.25 | 188.87 | 1,162,054 | +2.33(+1.25%) |
Feb 14, 2019 | 186.62 | 187.37 | 185.53 | 186.54 | 1,084,653 | -1.25(-0.66%) |
Feb 13, 2019 | 186.66 | 188.38 | 186.03 | 187.79 | 1,481,420 | +1.84(+0.99%) |
Feb 12, 2019 | 186.42 | 186.96 | 185.41 | 185.95 | 1,193,540 | +1.07(+0.58%) |
Feb 11, 2019 | 184.50 | 186.16 | 183.65 | 184.88 | 1,595,927 | +0.52(+0.28%) |
Feb 08, 2019 | 180.73 | 184.49 | 180.20 | 184.37 | 1,937,492 | -1.34(-0.72%) |
Feb 07, 2019 | 181.90 | 187.65 | 178.39 | 185.71 | 2,515,460 | +1.95(+1.06%) |
Feb 06, 2019 | 185.44 | 185.80 | 183.66 | 183.76 | 1,807,360 | -1.86(-1.00%) |
Feb 05, 2019 | 185.33 | 186.26 | 184.66 | 185.62 | 1,375,823 | +0.47(+0.25%) |
Feb 04, 2019 | 184.84 | 185.61 | 182.96 | 185.15 | 1,575,005 | +0.55(+0.30%) |
Feb 01, 2019 | 182.95 | 185.86 | 182.05 | 184.60 | 1,204,580 | +2.08(+1.14%) |
Jan 31, 2019 | 179.65 | 182.71 | 178.59 | 182.52 | 1,705,180 | +2.51(+1.40%) |
Jan 30, 2019 | 178.08 | 180.38 | 176.75 | 180.01 | 1,276,358 | +2.53(+1.43%) |
Jan 29, 2019 | 178.79 | 179.17 | 176.91 | 177.47 | 1,281,830 | -1.72(-0.96%) |
Jan 28, 2019 | 179.11 | 179.38 | 176.26 | 179.20 | 1,851,973 | -1.09(-0.61%) |
Jan 25, 2019 | 180.84 | 181.48 | 179.54 | 180.29 | 1,124,358 | +0.70(+0.39%) |
Jan 24, 2019 | 178.57 | 180.53 | 178.30 | 179.59 | 1,769,053 | +0.92(+0.52%) |
Jan 23, 2019 | 178.61 | 179.73 | 177.86 | 178.66 | 2,645,276 | +0.30(+0.17%) |
Jan 22, 2019 | 178.98 | 179.49 | 177.39 | 178.37 | 4,212,057 | -1.29(-0.72%) |
Jan 18, 2019 | 177.63 | 179.82 | 176.77 | 179.65 | 1,495,329 | +3.16(+1.79%) |
Jan 17, 2019 | 174.99 | 177.14 | 174.62 | 176.49 | 1,201,000 | +0.30(+0.17%) |
Jan 16, 2019 | 173.71 | 176.89 | 173.33 | 176.19 | 2,098,470 | +3.22(+1.86%) |
Jan 15, 2019 | 168.02 | 173.11 | 167.73 | 172.97 | 1,527,747 | +4.38(+2.60%) |
Jan 14, 2019 | 166.03 | 169.12 | 165.72 | 168.59 | 1,466,789 | +0.99(+0.59%) |
Jan 11, 2019 | 168.48 | 169.25 | 166.83 | 167.60 | 1,069,757 | -1.11(-0.66%) |
Jan 10, 2019 | 165.16 | 168.85 | 164.66 | 168.71 | 1,436,164 | +3.32(+2.01%) |
Jan 09, 2019 | 166.80 | 167.89 | 165.03 | 165.39 | 1,291,905 | -1.50(-0.90%) |
Jan 08, 2019 | 166.44 | 166.90 | 164.81 | 166.88 | 1,498,022 | +1.51(+0.92%) |
Jan 07, 2019 | 163.72 | 166.97 | 163.72 | 165.37 | 1,897,571 | +1.31(+0.80%) |
Jan 04, 2019 | 159.07 | 164.68 | 158.70 | 164.05 | 2,044,068 | +7.51(+4.80%) |
Jan 03, 2019 | 161.23 | 161.33 | 156.18 | 156.54 | 1,564,460 | -5.22(-3.23%) |
Jan 02, 2019 | 161.21 | 163.11 | 159.04 | 161.76 | 1,400,322 | -0.09(-0.05%) |
Dec 31, 2018 | 161.06 | 162.59 | 160.39 | 161.84 | 992,056 | +1.56(+0.97%) |
Dec 28, 2018 | 161.44 | 162.47 | 158.49 | 160.28 | 1,192,084 | -0.80(-0.50%) |
Dec 27, 2018 | 155.25 | 161.11 | 154.25 | 161.08 | 1,644,253 | +4.02(+2.56%) |
Dec 26, 2018 | 151.88 | 157.10 | 149.22 | 157.06 | 2,092,060 | +5.64(+3.72%) |
Dec 24, 2018 | 153.14 | 153.25 | 150.93 | 151.43 | 2,135,630 | -2.48(-1.61%) |
Dec 21, 2018 | 157.67 | 160.51 | 153.90 | 153.90 | 4,125,413 | -3.77(-2.39%) |
Dec 20, 2018 | 158.37 | 159.28 | 156.66 | 157.67 | 3,116,210 | -1.38(-0.87%) |
Dec 19, 2018 | 159.74 | 162.56 | 157.06 | 159.06 | 2,653,553 | -0.93(-0.58%) |
Dec 18, 2018 | 159.47 | 161.61 | 158.25 | 159.99 | 2,001,439 | +1.62(+1.02%) |
Dec 17, 2018 | 158.46 | 159.42 | 157.27 | 158.37 | 2,545,719 | -0.31(-0.20%) |
Dec 14, 2018 | 159.73 | 161.45 | 158.36 | 158.68 | 1,903,681 | -2.78(-1.72%) |
Dec 13, 2018 | 161.68 | 162.46 | 161.00 | 161.46 | 1,853,383 | +0.37(+0.23%) |
Dec 12, 2018 | 161.40 | 163.01 | 160.49 | 161.09 | 2,211,523 | +2.24(+1.41%) |
Dec 11, 2018 | 162.67 | 163.02 | 158.31 | 158.85 | 1,940,970 | -2.21(-1.37%) |
Dec 10, 2018 | 161.05 | 162.12 | 158.14 | 161.06 | 2,369,664 | -0.02(-0.01%) |
Dec 07, 2018 | 166.93 | 167.25 | 160.18 | 161.08 | 2,864,867 | -4.14(-2.51%) |
Dec 06, 2018 | 166.19 | 167.27 | 162.71 | 165.23 | 3,846,721 | -3.93(-2.33%) |
Dec 04, 2018 | 175.79 | 175.91 | 168.93 | 169.16 | 2,538,417 | -7.22(-4.09%) |
Dec 03, 2018 | 176.89 | 177.43 | 174.57 | 176.38 | 1,519,954 | +2.23(+1.28%) |
Nov 30, 2018 | 171.68 | 174.43 | 171.14 | 174.15 | 2,495,051 | +2.39(+1.39%) |
Nov 29, 2018 | 174.17 | 174.56 | 171.66 | 171.76 | 1,105,918 | -2.71(-1.55%) |
Nov 28, 2018 | 168.84 | 174.51 | 168.26 | 174.46 | 2,287,073 | +5.86(+3.47%) |
Nov 27, 2018 | 167.80 | 168.69 | 166.50 | 168.61 | 1,017,267 | +0.13(+0.08%) |
Nov 26, 2018 | 168.34 | 168.98 | 166.37 | 168.47 | 1,430,929 | +2.52(+1.52%) |
Nov 23, 2018 | 167.14 | 167.63 | 165.96 | 165.96 | 587,565 | -2.74(-1.63%) |
Nov 21, 2018 | 168.70 | 168.70 | 168.70 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.43 | 167.71 | 164.41 | 166.67 | 2,264,948 | -1.69(-1.00%) |
Nov 19, 2018 | 171.97 | 172.47 | 167.99 | 168.36 | 1,571,524 | -3.85(-2.23%) |
Nov 16, 2018 | 171.09 | 173.93 | 170.72 | 172.21 | 1,158,915 | +0.22(+0.13%) |
Nov 15, 2018 | 169.42 | 172.53 | 167.81 | 171.99 | 1,704,486 | +1.92(+1.13%) |
Nov 14, 2018 | 173.19 | 174.87 | 168.40 | 170.07 | 2,016,548 | -0.94(-0.55%) |
Nov 13, 2018 | 172.83 | 173.22 | 170.28 | 171.01 | 2,026,764 | -2.03(-1.17%) |
Nov 12, 2018 | 177.04 | 177.04 | 172.85 | 173.04 | 1,682,111 | -3.86(-2.18%) |
Nov 09, 2018 | 177.79 | 178.43 | 174.94 | 176.90 | 1,398,048 | -1.80(-1.00%) |
Nov 08, 2018 | 177.19 | 178.78 | 175.86 | 178.69 | 1,605,496 | +1.37(+0.77%) |
Nov 07, 2018 | 175.57 | 177.98 | 175.57 | 177.32 | 2,325,209 | +3.11(+1.78%) |
Nov 06, 2018 | 173.30 | 176.52 | 173.30 | 174.22 | 1,987,608 | +0.23(+0.13%) |
Nov 05, 2018 | 174.21 | 175.01 | 172.70 | 173.99 | 1,196,025 | +0.22(+0.13%) |
Nov 02, 2018 | 178.55 | 179.00 | 172.38 | 173.77 | 1,675,089 | +0.20(+0.12%) |
Nov 01, 2018 | 173.09 | 174.14 | 172.07 | 173.57 | 1,903,672 | +0.43(+0.25%) |
Oct 31, 2018 | 169.47 | 175.46 | 169.47 | 173.15 | 3,058,289 | +5.42(+3.23%) |
Oct 30, 2018 | 164.24 | 167.81 | 163.91 | 167.72 | 2,375,123 | +4.14(+2.53%) |
Oct 29, 2018 | 164.22 | 167.23 | 161.72 | 163.58 | 3,003,074 | +0.80(+0.49%) |
Oct 26, 2018 | 164.05 | 164.82 | 157.75 | 162.78 | 3,313,218 | -5.47(-3.25%) |
Oct 25, 2018 | 171.40 | 171.60 | 162.16 | 168.25 | 3,833,066 | -0.61(-0.36%) |
Oct 24, 2018 | 175.02 | 176.73 | 168.02 | 168.86 | 2,291,536 | -5.74(-3.29%) |
Oct 23, 2018 | 173.17 | 175.85 | 172.18 | 174.60 | 2,000,073 | -4.82(-2.69%) |
Oct 22, 2018 | 179.48 | 181.39 | 178.11 | 179.42 | 1,651,659 | +0.56(+0.31%) |
Oct 19, 2018 | 177.94 | 180.58 | 177.71 | 178.86 | 1,223,253 | +1.35(+0.76%) |
Oct 18, 2018 | 180.15 | 181.12 | 177.15 | 177.51 | 1,378,533 | -3.52(-1.95%) |
Oct 17, 2018 | 179.47 | 181.99 | 178.67 | 181.04 | 1,178,547 | +0.70(+0.39%) |
Oct 16, 2018 | 176.74 | 180.51 | 175.65 | 180.34 | 1,343,358 | +5.39(+3.08%) |
Oct 15, 2018 | 176.71 | 176.73 | 174.31 | 174.95 | 1,443,131 | -2.14(-1.21%) |
Oct 12, 2018 | 174.28 | 177.64 | 173.87 | 177.09 | 2,386,801 | +6.12(+3.58%) |
Oct 11, 2018 | 172.58 | 175.74 | 169.86 | 170.97 | 2,117,282 | -2.03(-1.17%) |
Oct 10, 2018 | 178.65 | 178.65 | 173.00 | 173.00 | 2,202,925 | -5.37(-3.01%) |
Oct 09, 2018 | 178.64 | 180.43 | 178.07 | 178.37 | 1,691,465 | -2.08(-1.15%) |
Oct 08, 2018 | 182.83 | 183.76 | 178.46 | 180.45 | 1,580,017 | -3.41(-1.85%) |
Oct 05, 2018 | 183.36 | 184.99 | 182.09 | 183.86 | 1,137,855 | +0.58(+0.32%) |
Oct 04, 2018 | 186.20 | 186.76 | 182.61 | 183.28 | 1,698,882 | -2.57(-1.38%) |
Oct 03, 2018 | 187.68 | 188.71 | 185.84 | 185.85 | 1,357,354 | -0.95(-0.51%) |
Oct 02, 2018 | 188.99 | 189.19 | 186.45 | 186.80 | 1,266,897 | -2.57(-1.36%) |
Oct 01, 2018 | 186.61 | 189.50 | 186.43 | 189.38 | 1,843,263 | +3.82(+2.06%) |
Sep 28, 2018 | 192.69 | 193.62 | 185.51 | 185.56 | 2,693,220 | -8.21(-4.23%) |
Sep 27, 2018 | 195.62 | 196.53 | 193.61 | 193.76 | 1,003,793 | -1.19(-0.61%) |
Sep 26, 2018 | 196.22 | 196.61 | 194.44 | 194.95 | 1,192,131 | -1.46(-0.74%) |
Sep 25, 2018 | 199.64 | 200.31 | 196.00 | 196.41 | 1,475,118 | -3.30(-1.65%) |
Sep 24, 2018 | 199.90 | 200.63 | 198.56 | 199.72 | 736,412 | -1.10(-0.55%) |
Sep 21, 2018 | 204.18 | 204.18 | 199.80 | 200.82 | 2,122,397 | -1.56(-0.77%) |
Sep 20, 2018 | 203.12 | 203.28 | 200.97 | 202.38 | 880,985 | +0.12(+0.06%) |
Sep 19, 2018 | 202.89 | 203.94 | 201.34 | 202.25 | 1,116,772 | -0.55(-0.27%) |
Sep 18, 2018 | 200.49 | 202.90 | 199.22 | 202.80 | 753,980 | +2.09(+1.04%) |
Sep 17, 2018 | 202.17 | 202.88 | 200.47 | 200.72 | 1,059,286 | -2.47(-1.22%) |
Sep 14, 2018 | 201.38 | 203.27 | 201.20 | 203.18 | 1,139,330 | +1.97(+0.98%) |
Sep 13, 2018 | 200.06 | 201.47 | 199.32 | 201.21 | 736,840 | +1.79(+0.90%) |
Sep 12, 2018 | 198.88 | 200.49 | 198.32 | 199.42 | 986,995 | +0.50(+0.25%) |
Sep 11, 2018 | 197.79 | 199.05 | 197.26 | 198.92 | 679,105 | +1.15(+0.58%) |
Sep 10, 2018 | 197.43 | 197.96 | 195.98 | 197.77 | 795,943 | +1.30(+0.66%) |
Sep 07, 2018 | 196.03 | 198.67 | 195.93 | 196.47 | 875,557 | -0.13(-0.07%) |
Sep 06, 2018 | 195.15 | 196.92 | 194.74 | 196.60 | 1,074,526 | +1.93(+0.99%) |
Sep 05, 2018 | 197.41 | 198.03 | 194.37 | 194.68 | 1,155,015 | -2.63(-1.33%) |
Sep 04, 2018 | 197.04 | 198.43 | 195.95 | 197.31 | 1,200,498 | +0.68(+0.34%) |
Aug 31, 2018 | 196.63 | 196.63 | 196.63 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.37 | 196.32 | 195.09 | 195.32 | 954,772 | -0.57(-0.29%) |
Aug 29, 2018 | 192.39 | 196.12 | 192.07 | 195.89 | 1,166,174 | +2.97(+1.54%) |
Aug 28, 2018 | 194.21 | 195.47 | 192.64 | 192.92 | 1,271,813 | -1.01(-0.52%) |
Aug 27, 2018 | 193.72 | 195.25 | 193.07 | 193.93 | 924,414 | +1.76(+0.91%) |
Aug 24, 2018 | 192.38 | 192.97 | 191.80 | 192.17 | 584,478 | +0.00(+0.00%) |
Aug 23, 2018 | 192.30 | 193.86 | 191.92 | 192.17 | 801,735 | -0.07(-0.03%) |
Aug 22, 2018 | 193.13 | 194.03 | 192.16 | 192.23 | 735,402 | -1.35(-0.70%) |
Aug 21, 2018 | 193.47 | 194.51 | 193.12 | 193.59 | 1,384,129 | +0.41(+0.21%) |
Aug 20, 2018 | 192.69 | 193.68 | 192.48 | 193.18 | 618,526 | +0.77(+0.40%) |
Aug 17, 2018 | 192.22 | 192.80 | 191.39 | 192.41 | 685,709 | +0.40(+0.21%) |
Aug 16, 2018 | 192.29 | 192.89 | 191.58 | 192.02 | 678,566 | +0.92(+0.48%) |
Aug 15, 2018 | 190.67 | 192.88 | 189.82 | 191.10 | 893,663 | -1.28(-0.66%) |
Aug 14, 2018 | 191.29 | 192.73 | 191.13 | 192.38 | 540,135 | +2.41(+1.27%) |
Aug 13, 2018 | 190.71 | 191.57 | 189.84 | 189.97 | 1,004,520 | -0.75(-0.39%) |
Aug 10, 2018 | 189.90 | 191.30 | 189.23 | 190.72 | 890,493 | +0.35(+0.18%) |
Aug 09, 2018 | 191.15 | 192.04 | 190.29 | 190.37 | 772,706 | -0.38(-0.20%) |
Aug 08, 2018 | 191.53 | 192.49 | 190.24 | 190.75 | 847,545 | -0.83(-0.44%) |
Aug 07, 2018 | 188.83 | 192.18 | 188.58 | 191.58 | 1,682,593 | +3.51(+1.86%) |
Aug 06, 2018 | 187.57 | 188.46 | 187.28 | 188.07 | 1,070,224 | +0.43(+0.23%) |
Aug 03, 2018 | 187.64 | 187.72 | 185.88 | 187.65 | 1,089,999 | +0.76(+0.41%) |
Aug 02, 2018 | 186.33 | 187.77 | 185.71 | 186.89 | 1,847,973 | -0.43(-0.23%) |
Aug 01, 2018 | 188.38 | 190.06 | 187.22 | 187.32 | 1,616,872 | -2.57(-1.35%) |
Jul 31, 2018 | 191.36 | 192.55 | 189.02 | 189.88 | 1,678,940 | -0.42(-0.22%) |
Jul 30, 2018 | 192.70 | 194.02 | 189.74 | 190.30 | 1,566,840 | -2.82(-1.46%) |
Jul 27, 2018 | 201.39 | 202.28 | 191.83 | 193.12 | 1,951,358 | -7.72(-3.84%) |
Jul 26, 2018 | 205.87 | 205.87 | 200.25 | 200.85 | 1,236,717 | -2.62(-1.29%) |
Jul 25, 2018 | 201.78 | 203.76 | 201.23 | 203.47 | 1,077,395 | +1.57(+0.78%) |
Jul 24, 2018 | 202.29 | 203.19 | 201.66 | 201.90 | 1,223,576 | +0.24(+0.12%) |
Jul 23, 2018 | 201.15 | 201.12 | 201.66 | 834,915 | +0.51(+0.25%) | |
Jul 20, 2018 | 199.60 | 201.58 | 198.48 | 201.15 | 931,359 | +1.00(+0.50%) |
Jul 19, 2018 | 202.31 | 203.01 | 200.01 | 200.15 | 858,838 | -2.83(-1.40%) |
Jul 18, 2018 | 201.96 | 203.58 | 201.96 | 202.98 | 777,385 | +1.58(+0.79%) |
Jul 17, 2018 | 199.76 | 201.79 | 198.50 | 201.40 | 550,785 | +1.06(+0.53%) |
Jul 16, 2018 | 199.63 | 200.52 | 199.52 | 200.33 | 448,657 | +0.78(+0.39%) |
Jul 13, 2018 | 199.88 | 200.65 | 198.60 | 199.56 | 775,621 | -0.09(-0.05%) |
Jul 12, 2018 | 199.18 | 199.81 | 198.45 | 199.65 | 852,451 | +1.24(+0.63%) |
Jul 11, 2018 | 197.99 | 199.19 | 197.99 | 198.41 | 714,880 | -0.30(-0.15%) |
Jul 10, 2018 | 198.03 | 199.72 | 197.67 | 198.71 | 846,576 | +0.64(+0.33%) |
Jul 09, 2018 | 196.21 | 198.29 | 195.56 | 198.07 | 809,381 | +2.57(+1.31%) |
Jul 06, 2018 | 193.93 | 196.53 | 193.44 | 195.50 | 621,638 | +1.48(+0.76%) |
Jul 05, 2018 | 193.36 | 194.40 | 192.48 | 194.03 | 639,185 | +1.97(+1.03%) |
Jul 03, 2018 | 192.05 | 192.05 | 192.05 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 191.90 | 193.56 | 191.40 | 193.56 | 2,063,598 | +0.41(+0.21%) |
Jun 29, 2018 | 194.35 | 196.65 | 192.94 | 193.15 | 1,066,866 | +0.19(+0.10%) |
Jun 28, 2018 | 190.79 | 193.62 | 190.74 | 192.96 | 614,885 | +1.76(+0.92%) |
Jun 27, 2018 | 193.72 | 194.36 | 191.09 | 191.20 | 937,024 | -1.26(-0.65%) |
Jun 26, 2018 | 193.24 | 195.26 | 192.23 | 192.46 | 882,781 | -0.75(-0.39%) |
Jun 25, 2018 | 195.03 | 195.03 | 191.23 | 193.21 | 1,328,397 | -2.27(-1.16%) |
Jun 22, 2018 | 196.89 | 197.13 | 195.22 | 195.48 | 1,285,766 | -0.30(-0.15%) |
Jun 21, 2018 | 195.55 | 196.53 | 194.41 | 195.79 | 967,341 | +0.34(+0.17%) |
Jun 20, 2018 | 197.15 | 197.81 | 195.29 | 195.45 | 714,621 | -0.88(-0.45%) |
Jun 19, 2018 | 195.26 | 196.40 | 194.33 | 196.33 | 877,189 | -0.34(-0.17%) |
Jun 18, 2018 | 196.38 | 197.06 | 194.76 | 196.67 | 939,980 | -1.02(-0.52%) |
Jun 15, 2018 | 197.81 | 196.37 | 197.69 | 1,882,401 | +1.32(+0.67%) | |
Jun 14, 2018 | 197.79 | 197.97 | 195.43 | 196.37 | 943,663 | -0.06(-0.03%) |
Jun 13, 2018 | 196.53 | 197.78 | 196.15 | 196.43 | 1,109,371 | -0.13(-0.07%) |
Jun 12, 2018 | 197.52 | 197.81 | 195.52 | 196.56 | 1,917,401 | +0.07(+0.03%) |
Jun 11, 2018 | 196.29 | 197.59 | 195.78 | 196.50 | 1,846,488 | +0.90(+0.46%) |
Jun 08, 2018 | 194.86 | 195.90 | 193.78 | 195.60 | 1,113,317 | +1.10(+0.57%) |
Jun 07, 2018 | 195.18 | 195.48 | 193.34 | 194.50 | 1,989,287 | -0.83(-0.43%) |
Jun 06, 2018 | 195.41 | 195.33 | 1,111,128 | +2.68(+1.39%) | ||
Jun 05, 2018 | 190.62 | 193.23 | 190.47 | 192.65 | 1,792,579 | +1.81(+0.95%) |
Jun 04, 2018 | 190.75 | 191.19 | 190.07 | 190.84 | 1,418,778 | +1.07(+0.56%) |
Jun 01, 2018 | 189.34 | 190.94 | 188.25 | 189.77 | 2,140,506 | +2.67(+1.43%) |
May 31, 2018 | 188.81 | 189.06 | 186.52 | 187.10 | 1,446,014 | -1.91(-1.01%) |
May 30, 2018 | 188.35 | 189.83 | 187.39 | 189.01 | 925,746 | +2.20(+1.18%) |
May 29, 2018 | 188.79 | 189.82 | 185.10 | 186.81 | 1,439,355 | -2.99(-1.58%) |
May 25, 2018 | 189.81 | 189.81 | 189.81 | 0 | +0.98(+0.52%) | |
May 24, 2018 | 189.95 | 191.59 | 187.17 | 188.82 | 1,350,000 | -1.06(-0.56%) |
May 23, 2018 | 188.29 | 189.95 | 187.85 | 189.88 | 1,333,883 | +0.86(+0.45%) |
May 22, 2018 | 189.84 | 190.41 | 188.04 | 189.02 | 1,064,664 | -0.56(-0.29%) |
May 21, 2018 | 187.57 | 190.11 | 187.57 | 189.58 | 1,059,290 | +2.55(+1.36%) |
May 18, 2018 | 186.79 | 187.91 | 186.18 | 187.03 | 1,722,659 | +0.25(+0.13%) |
May 17, 2018 | 187.53 | 187.88 | 185.89 | 186.78 | 899,476 | -0.49(-0.26%) |
May 16, 2018 | 186.60 | 188.20 | 185.96 | 187.27 | 1,132,636 | -0.20(-0.11%) |
May 15, 2018 | 187.52 | 187.71 | 185.84 | 187.47 | 1,131,515 | -0.64(-0.34%) |
May 14, 2018 | 189.70 | 190.12 | 186.79 | 188.12 | 988,658 | -0.87(-0.46%) |
May 11, 2018 | 189.26 | 190.35 | 188.44 | 188.98 | 982,981 | -0.60(-0.32%) |
May 10, 2018 | 187.27 | 190.13 | 186.88 | 189.59 | 1,220,534 | +3.04(+1.63%) |
May 09, 2018 | 184.16 | 187.28 | 182.89 | 186.55 | 1,080,693 | +2.44(+1.32%) |
May 08, 2018 | 183.26 | 184.16 | 181.78 | 184.11 | 1,662,979 | +1.37(+0.75%) |
May 07, 2018 | 182.18 | 183.39 | 181.82 | 182.74 | 679,247 | +1.14(+0.63%) |
May 04, 2018 | 178.24 | 182.28 | 177.36 | 181.59 | 825,411 | +2.40(+1.34%) |
May 03, 2018 | 177.33 | 179.40 | 174.92 | 179.19 | 1,767,378 | +1.56(+0.88%) |
May 02, 2018 | 178.88 | 180.22 | 177.51 | 177.63 | 1,299,698 | -1.94(-1.08%) |
May 01, 2018 | 178.60 | 179.77 | 177.86 | 179.57 | 995,217 | +1.35(+0.76%) |
Apr 30, 2018 | 178.27 | 180.33 | 177.82 | 178.22 | 1,652,968 | +1.45(+0.82%) |
Apr 27, 2018 | 180.03 | 180.22 | 176.62 | 176.78 | 1,520,218 | -3.00(-1.67%) |
Apr 26, 2018 | 175.82 | 181.70 | 174.39 | 179.78 | 2,313,408 | +0.63(+0.35%) |
Apr 25, 2018 | 177.77 | 180.18 | 176.10 | 179.15 | 1,633,474 | +0.48(+0.27%) |
Apr 24, 2018 | 182.40 | 183.01 | 177.47 | 178.66 | 1,706,245 | -2.82(-1.55%) |
Apr 23, 2018 | 182.48 | 183.30 | 180.74 | 181.48 | 1,583,550 | -0.86(-0.47%) |
Apr 20, 2018 | 183.43 | 184.15 | 181.35 | 182.34 | 1,279,219 | -0.93(-0.51%) |
Apr 19, 2018 | 183.87 | 184.44 | 182.39 | 183.27 | 740,308 | -0.69(-0.38%) |
Apr 18, 2018 | 183.52 | 184.79 | 182.67 | 183.96 | 748,037 | +0.68(+0.37%) |
Apr 17, 2018 | 182.78 | 184.13 | 182.30 | 183.28 | 896,790 | +2.16(+1.19%) |
Apr 16, 2018 | 181.91 | 182.42 | 180.30 | 181.11 | 962,452 | +0.85(+0.47%) |
Apr 13, 2018 | 181.59 | 182.75 | 179.23 | 180.26 | 933,567 | -1.33(-0.73%) |
Apr 12, 2018 | 180.60 | 182.65 | 179.90 | 181.59 | 980,019 | +2.57(+1.44%) |
Apr 11, 2018 | 179.60 | 180.46 | 178.20 | 179.02 | 787,965 | -1.95(-1.08%) |
Apr 10, 2018 | 181.50 | 182.13 | 178.39 | 180.97 | 978,420 | +3.53(+1.99%) |
Apr 09, 2018 | 178.02 | 180.74 | 177.29 | 177.44 | 2,998,061 | +0.43(+0.24%) |
Apr 06, 2018 | 177.11 | 179.25 | 175.32 | 177.01 | 1,033,229 | -2.29(-1.28%) |
Apr 05, 2018 | 180.35 | 180.96 | 178.80 | 179.30 | 1,106,062 | +0.27(+0.15%) |
Apr 04, 2018 | 176.10 | 179.72 | 175.57 | 179.03 | 1,404,750 | +0.25(+0.14%) |
Apr 03, 2018 | 176.79 | 178.93 | 175.75 | 178.79 | 1,369,704 | +2.43(+1.38%) |
Apr 02, 2018 | 179.73 | 180.22 | 173.64 | 176.36 | 1,487,136 | -4.19(-2.32%) |
Mar 29, 2018 | 180.55 | 180.55 | 180.55 | 0 | +3.57(+2.02%) | |
Mar 28, 2018 | 178.01 | 179.37 | 174.64 | 176.97 | 1,230,773 | -0.56(-0.31%) |
Mar 27, 2018 | 181.79 | 182.57 | 176.33 | 177.53 | 2,252,417 | -3.22(-1.78%) |
Mar 26, 2018 | 179.40 | 182.14 | 177.79 | 180.75 | 1,979,163 | +4.53(+2.57%) |
Mar 23, 2018 | 179.51 | 180.84 | 175.99 | 176.23 | 1,320,672 | -2.45(-1.37%) |
Mar 22, 2018 | 181.47 | 182.60 | 178.54 | 178.68 | 1,368,470 | -4.47(-2.44%) |
Mar 21, 2018 | 185.34 | 185.89 | 183.10 | 183.15 | 1,557,521 | -1.74(-0.94%) |
Mar 20, 2018 | 181.24 | 185.58 | 180.19 | 184.88 | 1,364,549 | +4.91(+2.73%) |
Mar 19, 2018 | 181.75 | 182.97 | 179.21 | 179.97 | 1,228,006 | -1.95(-1.07%) |
Mar 16, 2018 | 182.44 | 184.24 | 181.38 | 181.92 | 1,943,600 | -0.19(-0.10%) |
Mar 15, 2018 | 182.09 | 183.49 | 180.90 | 182.10 | 752,107 | +0.31(+0.17%) |
Mar 14, 2018 | 185.11 | 181.39 | 181.79 | 1,012,062 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.40 | 186.88 | 184.58 | 185.11 | 1,621,395 | -0.07(-0.04%) |
Mar 12, 2018 | 183.46 | 185.89 | 183.21 | 185.18 | 1,491,339 | +0.94(+0.51%) |
Mar 09, 2018 | 183.26 | 185.30 | 182.41 | 184.23 | 3,783,170 | +2.32(+1.28%) |
Mar 08, 2018 | 179.54 | 182.09 | 179.12 | 181.91 | 2,875,783 | +2.65(+1.48%) |
Mar 07, 2018 | 176.78 | 179.26 | 2,162,648 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.21 | 180.87 | 177.93 | 180.48 | 898,342 | +0.59(+0.33%) |
Mar 05, 2018 | 177.09 | 180.49 | 175.80 | 179.89 | 913,072 | +1.28(+0.71%) |
Mar 02, 2018 | 177.52 | 179.14 | 175.37 | 178.62 | 1,187,361 | -0.47(-0.26%) |