Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 154.89 | 157.45 | 153.92 | 156.68 | 1,938,600 | +2.98(+1.94%) |
Mar 28, 2019 | 150.57 | 154.23 | 150.33 | 153.70 | 2,013,388 | +4.49(+3.01%) |
Mar 27, 2019 | 147.75 | 149.47 | 146.24 | 149.21 | 1,275,503 | +2.41(+1.64%) |
Mar 26, 2019 | 146.53 | 147.75 | 145.72 | 146.80 | 841,705 | +1.18(+0.81%) |
Mar 25, 2019 | 145.18 | 147.84 | 144.38 | 145.62 | 1,142,895 | -0.37(-0.25%) |
Mar 22, 2019 | 147.56 | 148.93 | 145.86 | 145.99 | 1,443,100 | -3.03(-2.03%) |
Mar 21, 2019 | 148.16 | 150.00 | 148.07 | 149.02 | 971,442 | -0.03(-0.02%) |
Mar 20, 2019 | 148.60 | 150.16 | 147.67 | 149.05 | 1,746,999 | +0.30(+0.20%) |
Mar 19, 2019 | 146.24 | 149.14 | 145.52 | 148.75 | 3,191,006 | +3.30(+2.27%) |
Mar 18, 2019 | 140.00 | 145.84 | 140.00 | 145.45 | 2,479,725 | +5.56(+3.97%) |
Mar 15, 2019 | 140.50 | 140.89 | 136.30 | 139.89 | 3,505,600 | -0.91(-0.65%) |
Mar 14, 2019 | 142.62 | 143.06 | 138.54 | 140.80 | 2,513,149 | -2.61(-1.82%) |
Mar 13, 2019 | 142.59 | 145.58 | 142.01 | 143.41 | 1,396,298 | +0.93(+0.65%) |
Mar 12, 2019 | 144.78 | 144.79 | 141.27 | 142.48 | 1,898,256 | -2.60(-1.79%) |
Mar 11, 2019 | 143.27 | 145.56 | 141.21 | 145.08 | 2,708,976 | +1.56(+1.09%) |
Mar 08, 2019 | 144.00 | 147.00 | 139.02 | 143.52 | 4,278,600 | -3.76(-2.55%) |
Mar 07, 2019 | 151.00 | 153.83 | 139.75 | 147.28 | 10,070,222 | -19.90(-11.90%) |
Mar 06, 2019 | 168.33 | 170.87 | 166.65 | 167.18 | 1,648,514 | -0.63(-0.38%) |
Mar 05, 2019 | 167.83 | 169.00 | 166.76 | 167.81 | 845,485 | +1.62(+0.97%) |
Mar 04, 2019 | 171.87 | 172.70 | 165.26 | 166.19 | 894,714 | -4.60(-2.69%) |
Mar 01, 2019 | 170.00 | 171.97 | 168.37 | 170.79 | 711,200 | +1.05(+0.62%) |
Feb 28, 2019 | 167.13 | 170.84 | 166.53 | 169.74 | 778,952 | +2.43(+1.45%) |
Feb 27, 2019 | 165.61 | 169.21 | 165.61 | 167.31 | 849,920 | +1.67(+1.01%) |
Feb 26, 2019 | 163.66 | 167.25 | 162.82 | 165.64 | 582,525 | +2.45(+1.50%) |
Feb 25, 2019 | 164.89 | 167.12 | 163.07 | 163.19 | 676,201 | -1.00(-0.61%) |
Feb 22, 2019 | 163.46 | 165.44 | 163.05 | 164.19 | 515,400 | +1.14(+0.70%) |
Feb 21, 2019 | 163.55 | 164.13 | 161.00 | 163.05 | 688,910 | -0.20(-0.12%) |
Feb 20, 2019 | 162.76 | 165.92 | 162.26 | 163.25 | 632,931 | +0.26(+0.16%) |
Feb 19, 2019 | 162.62 | 163.73 | 160.83 | 162.99 | 766,969 | +0.18(+0.11%) |
Feb 15, 2019 | 163.21 | 167.44 | 162.81 | 162.81 | 963,500 | +0.54(+0.33%) |
Feb 14, 2019 | 160.67 | 162.77 | 160.05 | 162.27 | 681,604 | +0.01(+0.01%) |
Feb 13, 2019 | 166.96 | 167.59 | 159.78 | 162.26 | 1,584,590 | -5.23(-3.12%) |
Feb 12, 2019 | 168.62 | 168.98 | 165.87 | 167.49 | 907,753 | -0.27(-0.16%) |
Feb 11, 2019 | 170.11 | 170.20 | 167.39 | 167.76 | 796,062 | -1.87(-1.10%) |
Feb 08, 2019 | 168.99 | 171.52 | 168.75 | 169.63 | 430,500 | -0.25(-0.15%) |
Feb 07, 2019 | 168.41 | 170.82 | 167.34 | 169.88 | 646,021 | -1.34(-0.78%) |
Feb 06, 2019 | 175.15 | 175.90 | 170.02 | 171.22 | 641,766 | -4.06(-2.32%) |
Feb 05, 2019 | 176.78 | 177.28 | 174.01 | 175.28 | 601,068 | -0.46(-0.26%) |
Feb 04, 2019 | 171.46 | 175.79 | 169.70 | 175.74 | 723,471 | +3.87(+2.25%) |
Feb 01, 2019 | 171.70 | 173.26 | 169.23 | 171.87 | 583,800 | +0.16(+0.09%) |
Jan 31, 2019 | 169.41 | 171.91 | 168.62 | 171.71 | 676,224 | +1.66(+0.98%) |
Jan 30, 2019 | 169.41 | 171.10 | 167.77 | 170.05 | 602,030 | +1.44(+0.85%) |
Jan 29, 2019 | 167.57 | 169.24 | 165.32 | 168.61 | 452,211 | +1.17(+0.70%) |
Jan 28, 2019 | 166.28 | 167.64 | 164.60 | 167.44 | 430,719 | -0.55(-0.33%) |
Jan 25, 2019 | 168.07 | 169.25 | 166.61 | 167.99 | 593,900 | +0.77(+0.46%) |
Jan 24, 2019 | 169.27 | 170.37 | 166.76 | 167.22 | 348,523 | -1.71(-1.01%) |
Jan 23, 2019 | 168.82 | 169.35 | 166.10 | 168.93 | 386,304 | +0.68(+0.40%) |
Jan 22, 2019 | 168.21 | 169.78 | 167.27 | 168.25 | 653,595 | -1.22(-0.72%) |
Jan 18, 2019 | 168.74 | 171.27 | 167.64 | 169.47 | 705,900 | +1.54(+0.92%) |
Jan 17, 2019 | 164.28 | 168.33 | 164.28 | 167.93 | 437,307 | +2.99(+1.81%) |
Jan 16, 2019 | 164.11 | 165.86 | 162.34 | 164.94 | 401,826 | +0.55(+0.33%) |
Jan 15, 2019 | 164.61 | 165.91 | 163.02 | 164.39 | 369,629 | -0.22(-0.13%) |
Jan 14, 2019 | 165.06 | 168.29 | 164.27 | 164.61 | 506,941 | -1.43(-0.86%) |
Jan 11, 2019 | 164.20 | 169.67 | 163.83 | 166.04 | 772,500 | +1.74(+1.06%) |
Jan 10, 2019 | 160.24 | 165.52 | 158.40 | 164.30 | 818,668 | -1.04(-0.63%) |
Jan 09, 2019 | 168.51 | 168.89 | 165.18 | 165.34 | 685,843 | -1.09(-0.65%) |
Jan 08, 2019 | 168.71 | 168.71 | 163.19 | 166.43 | 788,074 | -0.45(-0.27%) |
Jan 07, 2019 | 162.74 | 169.52 | 162.52 | 166.88 | 727,759 | +3.51(+2.15%) |
Jan 04, 2019 | 162.24 | 164.76 | 161.09 | 163.37 | 672,900 | +3.17(+1.98%) |
Jan 03, 2019 | 159.40 | 161.53 | 154.78 | 160.20 | 723,680 | +0.04(+0.02%) |
Jan 02, 2019 | 160.24 | 162.20 | 158.32 | 160.16 | 749,864 | -2.51(-1.54%) |
Dec 31, 2018 | 158.51 | 162.67 | 157.67 | 162.67 | 654,500 | +4.46(+2.82%) |
Dec 28, 2018 | 160.50 | 161.15 | 156.63 | 158.21 | 651,800 | -1.96(-1.22%) |
Dec 27, 2018 | 158.50 | 160.31 | 154.28 | 160.17 | 661,808 | -0.24(-0.15%) |
Dec 26, 2018 | 151.25 | 160.96 | 151.19 | 160.41 | 776,547 | +10.13(+6.74%) |
Dec 24, 2018 | 149.68 | 152.69 | 147.74 | 150.28 | 403,000 | -0.76(-0.50%) |
Dec 21, 2018 | 157.35 | 161.71 | 150.40 | 151.04 | 1,334,800 | -5.77(-3.68%) |
Dec 20, 2018 | 159.76 | 160.57 | 152.11 | 156.81 | 1,014,564 | -3.33(-2.08%) |
Dec 19, 2018 | 161.18 | 165.89 | 159.76 | 160.14 | 1,369,069 | -0.37(-0.23%) |
Dec 18, 2018 | 158.48 | 162.27 | 158.47 | 160.51 | 935,923 | +2.72(+1.72%) |
Dec 17, 2018 | 157.01 | 159.00 | 153.65 | 157.79 | 1,178,953 | -0.51(-0.32%) |
Dec 14, 2018 | 161.22 | 164.30 | 157.44 | 158.30 | 835,800 | -3.61(-2.23%) |
Dec 13, 2018 | 165.48 | 166.68 | 161.51 | 161.91 | 1,013,804 | -4.12(-2.48%) |
Dec 12, 2018 | 163.44 | 167.32 | 162.01 | 166.03 | 1,006,886 | +4.02(+2.48%) |
Dec 11, 2018 | 161.12 | 163.74 | 160.08 | 162.01 | 871,297 | +2.29(+1.43%) |
Dec 10, 2018 | 159.06 | 160.50 | 154.00 | 159.72 | 1,409,549 | +1.93(+1.22%) |
Dec 07, 2018 | 166.27 | 169.95 | 157.49 | 157.79 | 1,124,900 | -9.76(-5.83%) |
Dec 06, 2018 | 164.82 | 167.79 | 161.92 | 167.55 | 1,603,978 | +1.30(+0.78%) |
Dec 04, 2018 | 171.21 | 172.29 | 163.13 | 166.25 | 1,320,500 | -5.05(-2.95%) |
Dec 03, 2018 | 168.85 | 171.88 | 164.22 | 171.30 | 1,602,604 | +5.54(+3.34%) |
Nov 30, 2018 | 168.51 | 172.22 | 165.07 | 165.76 | 5,463,800 | -2.75(-1.63%) |
Nov 29, 2018 | 167.45 | 168.84 | 163.68 | 168.51 | 1,654,405 | +0.95(+0.57%) |
Nov 28, 2018 | 158.50 | 169.53 | 152.33 | 167.56 | 4,817,221 | +19.00(+12.79%) |
Nov 27, 2018 | 148.80 | 150.09 | 146.17 | 148.56 | 1,758,588 | -1.13(-0.75%) |
Nov 26, 2018 | 149.62 | 152.02 | 148.60 | 149.69 | 1,493,451 | +1.37(+0.92%) |
Nov 23, 2018 | 147.82 | 150.04 | 147.25 | 148.32 | 623,000 | -0.22(-0.15%) |
Nov 21, 2018 | 148.54 | 148.54 | 148.54 | 0 | +0.16(+0.11%) | |
Nov 20, 2018 | 148.75 | 153.15 | 145.16 | 148.38 | 2,170,585 | -8.22(-5.25%) |
Nov 19, 2018 | 161.52 | 163.82 | 154.70 | 156.60 | 1,750,301 | -5.15(-3.18%) |
Nov 16, 2018 | 165.76 | 166.25 | 160.70 | 161.75 | 1,728,900 | -5.74(-3.43%) |
Nov 15, 2018 | 171.68 | 172.53 | 164.67 | 167.49 | 1,542,363 | -5.37(-3.11%) |
Nov 14, 2018 | 177.58 | 180.27 | 172.64 | 172.86 | 1,441,117 | -2.78(-1.58%) |
Nov 13, 2018 | 173.05 | 177.10 | 172.59 | 175.64 | 1,385,212 | +3.24(+1.88%) |
Nov 12, 2018 | 172.01 | 175.12 | 170.98 | 172.40 | 1,535,166 | +0.28(+0.16%) |
Nov 09, 2018 | 173.31 | 174.48 | 170.18 | 172.12 | 817,100 | -1.50(-0.86%) |
Nov 08, 2018 | 171.40 | 174.42 | 171.12 | 173.62 | 742,512 | +2.30(+1.34%) |
Nov 07, 2018 | 172.33 | 172.75 | 166.51 | 171.32 | 1,185,302 | -0.80(-0.46%) |
Nov 06, 2018 | 172.96 | 174.73 | 170.75 | 172.12 | 1,042,178 | -1.22(-0.70%) |
Nov 05, 2018 | 173.19 | 174.75 | 169.67 | 173.34 | 763,445 | +0.15(+0.09%) |
Nov 02, 2018 | 174.32 | 177.33 | 170.79 | 173.19 | 997,300 | -1.15(-0.66%) |
Nov 01, 2018 | 171.62 | 176.69 | 169.45 | 174.34 | 1,074,229 | +2.85(+1.66%) |
Oct 31, 2018 | 177.88 | 177.88 | 170.66 | 171.49 | 1,174,090 | -3.85(-2.20%) |
Oct 30, 2018 | 172.61 | 177.17 | 172.27 | 175.34 | 1,176,735 | +3.34(+1.94%) |
Oct 29, 2018 | 171.95 | 174.90 | 170.39 | 172.00 | 1,616,575 | +1.24(+0.73%) |
Oct 26, 2018 | 166.36 | 171.62 | 165.19 | 170.76 | 1,439,500 | +3.43(+2.05%) |
Oct 25, 2018 | 162.89 | 167.72 | 162.51 | 167.33 | 899,094 | +5.27(+3.25%) |
Oct 24, 2018 | 161.33 | 167.82 | 161.14 | 162.06 | 1,477,496 | +0.32(+0.20%) |
Oct 23, 2018 | 157.73 | 163.36 | 156.45 | 161.74 | 988,355 | +2.40(+1.51%) |
Oct 22, 2018 | 155.97 | 161.01 | 155.60 | 159.34 | 919,413 | +3.99(+2.57%) |
Oct 19, 2018 | 156.48 | 158.19 | 154.14 | 155.35 | 1,040,100 | -0.29(-0.19%) |
Oct 18, 2018 | 159.70 | 159.70 | 154.46 | 155.64 | 767,257 | -3.01(-1.90%) |
Oct 17, 2018 | 160.74 | 161.32 | 155.67 | 158.65 | 800,046 | -2.75(-1.70%) |
Oct 16, 2018 | 158.04 | 162.12 | 156.91 | 161.40 | 1,236,863 | +4.62(+2.95%) |
Oct 15, 2018 | 155.07 | 157.34 | 154.60 | 156.78 | 987,965 | +1.30(+0.84%) |
Oct 12, 2018 | 152.54 | 155.95 | 152.14 | 155.48 | 1,231,300 | +4.82(+3.20%) |
Oct 11, 2018 | 149.24 | 154.93 | 148.06 | 150.66 | 1,277,080 | +1.40(+0.94%) |
Oct 10, 2018 | 152.90 | 152.90 | 149.05 | 149.26 | 1,159,452 | -3.54(-2.32%) |
Oct 09, 2018 | 151.89 | 155.78 | 151.89 | 152.80 | 718,673 | +0.95(+0.63%) |
Oct 08, 2018 | 152.16 | 152.81 | 149.71 | 151.85 | 1,211,023 | -0.49(-0.32%) |
Oct 05, 2018 | 152.96 | 154.00 | 150.84 | 152.34 | 959,400 | -0.77(-0.50%) |
Oct 04, 2018 | 154.51 | 155.15 | 152.18 | 153.11 | 700,791 | -1.73(-1.12%) |
Oct 03, 2018 | 155.18 | 156.21 | 153.63 | 154.84 | 715,721 | +0.30(+0.19%) |
Oct 02, 2018 | 159.09 | 159.93 | 154.34 | 154.54 | 1,069,711 | -4.86(-3.05%) |
Oct 01, 2018 | 163.21 | 164.79 | 159.34 | 159.40 | 939,108 | -3.52(-2.16%) |
Sep 28, 2018 | 164.25 | 164.87 | 162.39 | 162.92 | 856,400 | -1.42(-0.86%) |
Sep 27, 2018 | 165.20 | 166.84 | 164.12 | 164.34 | 804,297 | -1.02(-0.62%) |
Sep 26, 2018 | 162.57 | 166.44 | 161.56 | 165.36 | 1,335,517 | +5.33(+3.33%) |
Sep 25, 2018 | 158.58 | 160.55 | 158.58 | 160.03 | 839,845 | +2.43(+1.54%) |
Sep 24, 2018 | 158.29 | 159.84 | 154.34 | 157.60 | 1,320,712 | -1.17(-0.74%) |
Sep 21, 2018 | 158.10 | 160.61 | 158.06 | 158.77 | 1,112,300 | +0.71(+0.45%) |
Sep 20, 2018 | 159.89 | 159.89 | 156.21 | 158.06 | 1,079,858 | -1.46(-0.92%) |
Sep 19, 2018 | 162.11 | 162.46 | 159.02 | 159.52 | 757,275 | -2.62(-1.62%) |
Sep 18, 2018 | 160.61 | 164.15 | 160.61 | 162.14 | 877,455 | +1.24(+0.77%) |
Sep 17, 2018 | 164.00 | 165.50 | 159.46 | 160.90 | 674,813 | -3.12(-1.90%) |
Sep 14, 2018 | 165.75 | 166.29 | 163.50 | 164.02 | 499,600 | -2.06(-1.24%) |
Sep 13, 2018 | 167.34 | 168.94 | 165.75 | 166.08 | 807,749 | -1.23(-0.74%) |
Sep 12, 2018 | 169.19 | 170.08 | 164.88 | 167.31 | 800,926 | -1.35(-0.80%) |
Sep 11, 2018 | 168.05 | 169.09 | 167.11 | 168.66 | 613,789 | +0.61(+0.36%) |
Sep 10, 2018 | 169.08 | 170.09 | 167.34 | 168.05 | 812,748 | -0.73(-0.43%) |
Sep 07, 2018 | 169.00 | 170.31 | 168.56 | 168.78 | 761,700 | -0.81(-0.48%) |
Sep 06, 2018 | 172.97 | 174.27 | 169.40 | 169.59 | 836,801 | -3.28(-1.90%) |
Sep 05, 2018 | 173.90 | 175.48 | 170.65 | 172.87 | 1,282,457 | -0.99(-0.57%) |
Sep 04, 2018 | 168.00 | 173.96 | 167.82 | 173.86 | 1,419,226 | +5.68(+3.38%) |
Aug 31, 2018 | 168.18 | 168.18 | 168.18 | 0 | +3.18(+1.93%) | |
Aug 30, 2018 | 160.70 | 169.44 | 158.62 | 165.00 | 2,775,850 | -1.44(-0.87%) |
Aug 29, 2018 | 167.00 | 167.90 | 163.25 | 166.44 | 1,346,448 | -0.69(-0.41%) |
Aug 28, 2018 | 168.19 | 169.27 | 165.70 | 167.13 | 823,431 | -0.25(-0.15%) |
Aug 27, 2018 | 168.23 | 169.71 | 166.84 | 167.38 | 931,016 | -0.09(-0.05%) |
Aug 24, 2018 | 167.57 | 169.18 | 166.62 | 167.47 | 759,100 | -0.62(-0.37%) |
Aug 23, 2018 | 166.37 | 168.49 | 165.46 | 168.09 | 679,361 | +1.42(+0.85%) |
Aug 22, 2018 | 167.00 | 170.33 | 166.26 | 166.67 | 575,156 | -0.22(-0.13%) |
Aug 21, 2018 | 169.91 | 172.65 | 166.40 | 166.89 | 967,171 | -0.33(-0.20%) |
Aug 20, 2018 | 165.95 | 167.54 | 164.19 | 167.22 | 740,905 | +2.23(+1.35%) |
Aug 17, 2018 | 161.97 | 165.54 | 160.94 | 164.99 | 454,500 | +3.15(+1.95%) |
Aug 16, 2018 | 164.10 | 164.10 | 159.51 | 161.84 | 726,663 | -1.06(-0.65%) |
Aug 15, 2018 | 164.35 | 164.88 | 161.06 | 162.90 | 1,060,356 | -3.28(-1.97%) |
Aug 14, 2018 | 160.18 | 166.46 | 160.12 | 166.18 | 928,412 | +6.03(+3.77%) |
Aug 13, 2018 | 162.01 | 163.25 | 159.09 | 160.15 | 712,587 | +0.66(+0.41%) |
Aug 10, 2018 | 158.34 | 160.77 | 158.00 | 159.49 | 421,400 | +0.20(+0.13%) |
Aug 09, 2018 | 158.36 | 160.67 | 157.48 | 159.29 | 553,984 | +1.70(+1.08%) |
Aug 08, 2018 | 156.39 | 158.04 | 155.93 | 157.59 | 945,944 | +0.97(+0.62%) |
Aug 07, 2018 | 155.59 | 157.15 | 154.30 | 156.62 | 536,116 | +1.32(+0.85%) |
Aug 06, 2018 | 154.08 | 155.59 | 151.52 | 155.30 | 530,844 | +1.17(+0.76%) |
Aug 03, 2018 | 155.85 | 157.00 | 153.21 | 154.13 | 570,300 | -1.53(-0.98%) |
Aug 02, 2018 | 150.39 | 156.08 | 149.70 | 155.66 | 609,692 | +4.58(+3.03%) |
Aug 01, 2018 | 152.53 | 153.49 | 149.67 | 151.08 | 573,003 | -1.73(-1.13%) |
Jul 31, 2018 | 151.10 | 153.29 | 149.86 | 152.81 | 420,557 | +2.09(+1.39%) |
Jul 30, 2018 | 150.15 | 153.48 | 149.39 | 150.72 | 662,484 | +0.84(+0.56%) |
Jul 27, 2018 | 153.44 | 153.44 | 149.44 | 149.88 | 496,800 | -2.93(-1.92%) |
Jul 26, 2018 | 153.48 | 155.31 | 151.58 | 152.81 | 540,977 | -0.23(-0.15%) |
Jul 25, 2018 | 152.12 | 153.85 | 151.25 | 153.04 | 535,238 | +0.29(+0.19%) |
Jul 24, 2018 | 158.30 | 158.73 | 151.82 | 152.75 | 875,528 | -5.26(-3.33%) |
Jul 23, 2018 | 154.71 | 158.96 | 154.71 | 158.01 | 850,627 | +3.36(+2.17%) |
Jul 20, 2018 | 156.07 | 156.95 | 154.50 | 154.65 | 420,537 | -1.75(-1.12%) |
Jul 19, 2018 | 154.39 | 156.92 | 153.95 | 156.40 | 556,978 | +2.07(+1.34%) |
Jul 18, 2018 | 153.40 | 154.53 | 151.98 | 154.33 | 729,681 | +1.04(+0.68%) |
Jul 17, 2018 | 148.99 | 154.14 | 148.00 | 153.29 | 823,887 | +4.16(+2.79%) |
Jul 16, 2018 | 151.66 | 152.34 | 148.74 | 149.13 | 700,054 | -2.02(-1.34%) |
Jul 13, 2018 | 147.80 | 151.43 | 147.38 | 151.15 | 771,379 | +3.17(+2.14%) |
Jul 12, 2018 | 148.69 | 149.60 | 146.63 | 147.98 | 626,948 | -0.80(-0.54%) |
Jul 11, 2018 | 150.05 | 150.05 | 147.83 | 148.78 | 453,323 | -1.87(-1.24%) |
Jul 10, 2018 | 150.92 | 151.15 | 149.47 | 150.65 | 475,282 | -0.10(-0.07%) |
Jul 09, 2018 | 152.01 | 152.52 | 149.37 | 150.75 | 499,436 | -0.38(-0.25%) |
Jul 06, 2018 | 149.94 | 151.64 | 149.62 | 151.13 | 449,421 | +0.93(+0.62%) |
Jul 05, 2018 | 150.90 | 151.35 | 148.51 | 150.20 | 476,905 | +0.03(+0.02%) |
Jul 03, 2018 | 150.17 | 150.17 | 150.17 | 0 | +0.84(+0.56%) | |
Jul 02, 2018 | 149.14 | 150.02 | 147.47 | 149.33 | 765,813 | -1.20(-0.80%) |
Jun 29, 2018 | 150.53 | 150.53 | 962,855 | -1.45(-0.95%) | ||
Jun 28, 2018 | 150.59 | 152.65 | 150.19 | 151.98 | 737,636 | +1.34(+0.89%) |
Jun 27, 2018 | 152.58 | 155.98 | 150.55 | 150.64 | 1,057,361 | -0.96(-0.63%) |
Jun 26, 2018 | 148.97 | 152.20 | 148.97 | 151.60 | 930,272 | +2.37(+1.59%) |
Jun 25, 2018 | 151.16 | 151.48 | 148.37 | 149.23 | 848,914 | -0.28(-0.19%) |
Jun 22, 2018 | 152.39 | 152.64 | 147.92 | 149.51 | 1,816,757 | -2.68(-1.76%) |
Jun 21, 2018 | 149.99 | 152.45 | 149.39 | 152.19 | 906,903 | -0.28(-0.18%) |
Jun 20, 2018 | 153.65 | 153.89 | 152.06 | 152.47 | 1,014,706 | -1.12(-0.73%) |
Jun 19, 2018 | 152.84 | 154.06 | 151.71 | 153.59 | 569,827 | -0.51(-0.33%) |
Jun 18, 2018 | 153.58 | 155.17 | 152.68 | 154.10 | 665,109 | -0.10(-0.06%) |
Jun 15, 2018 | 154.34 | 150.98 | 154.20 | 2,589,508 | +0.11(+0.07%) | |
Jun 14, 2018 | 154.92 | 155.61 | 152.37 | 154.09 | 965,184 | -0.26(-0.17%) |
Jun 13, 2018 | 156.80 | 158.07 | 153.55 | 154.35 | 923,729 | -2.08(-1.33%) |
Jun 12, 2018 | 156.77 | 157.46 | 155.76 | 156.43 | 649,740 | +0.42(+0.27%) |
Jun 11, 2018 | 156.61 | 158.23 | 155.61 | 156.01 | 560,248 | -0.40(-0.26%) |
Jun 08, 2018 | 154.08 | 156.84 | 153.75 | 156.41 | 787,820 | +1.82(+1.18%) |
Jun 07, 2018 | 156.62 | 157.80 | 154.17 | 154.59 | 957,783 | -1.71(-1.09%) |
Jun 06, 2018 | 156.65 | 156.30 | 796,043 | +0.39(+0.25%) | ||
Jun 05, 2018 | 152.43 | 156.28 | 151.82 | 155.91 | 2,043,696 | +3.56(+2.34%) |
Jun 04, 2018 | 150.78 | 152.45 | 149.72 | 152.35 | 1,559,931 | +2.38(+1.59%) |
Jun 01, 2018 | 147.24 | 150.33 | 145.53 | 149.97 | 1,814,767 | +3.72(+2.54%) |
May 31, 2018 | 145.20 | 150.18 | 144.62 | 146.25 | 3,431,857 | +9.72(+7.12%) |
May 30, 2018 | 136.35 | 137.85 | 135.05 | 136.53 | 1,645,873 | +0.91(+0.67%) |
May 29, 2018 | 135.38 | 136.40 | 134.59 | 135.62 | 1,196,842 | -0.45(-0.33%) |
May 25, 2018 | 136.07 | 136.07 | 136.07 | 0 | +0.06(+0.04%) | |
May 24, 2018 | 136.18 | 137.13 | 134.84 | 136.01 | 791,208 | -0.22(-0.16%) |
May 23, 2018 | 135.51 | 137.84 | 135.08 | 136.23 | 845,696 | -0.15(-0.11%) |
May 22, 2018 | 138.14 | 138.98 | 135.60 | 136.38 | 923,285 | -0.57(-0.42%) |
May 21, 2018 | 139.60 | 140.12 | 136.63 | 136.95 | 1,062,546 | -1.65(-1.19%) |
May 18, 2018 | 139.79 | 139.99 | 137.28 | 138.60 | 1,479,939 | -1.74(-1.24%) |
May 17, 2018 | 139.86 | 141.65 | 138.90 | 140.34 | 834,903 | -0.15(-0.11%) |
May 16, 2018 | 140.65 | 142.22 | 139.21 | 140.49 | 787,220 | +0.65(+0.46%) |
May 15, 2018 | 138.85 | 140.69 | 138.01 | 139.84 | 842,314 | -0.15(-0.11%) |
May 14, 2018 | 138.89 | 141.50 | 138.37 | 139.99 | 1,106,621 | +1.63(+1.18%) |
May 11, 2018 | 138.54 | 139.51 | 137.73 | 138.36 | 782,929 | -0.34(-0.25%) |
May 10, 2018 | 139.39 | 139.39 | 137.22 | 138.70 | 640,746 | -0.71(-0.51%) |
May 09, 2018 | 138.50 | 139.65 | 137.16 | 139.41 | 420,943 | +1.64(+1.19%) |
May 08, 2018 | 135.62 | 138.85 | 135.03 | 137.77 | 657,236 | +2.16(+1.59%) |
May 07, 2018 | 138.94 | 138.94 | 134.13 | 135.61 | 724,928 | -3.04(-2.19%) |
May 04, 2018 | 136.70 | 139.65 | 135.19 | 138.65 | 653,847 | +1.17(+0.85%) |
May 03, 2018 | 135.90 | 138.38 | 134.80 | 137.48 | 478,724 | +1.43(+1.05%) |
May 02, 2018 | 135.05 | 137.01 | 133.60 | 136.05 | 483,569 | +0.68(+0.50%) |
May 01, 2018 | 135.10 | 135.96 | 133.60 | 135.37 | 492,442 | -0.48(-0.35%) |
Apr 30, 2018 | 137.80 | 139.00 | 135.66 | 135.85 | 543,559 | -1.41(-1.03%) |
Apr 27, 2018 | 135.73 | 137.59 | 135.68 | 137.26 | 575,002 | +1.51(+1.11%) |
Apr 26, 2018 | 134.23 | 136.50 | 132.98 | 135.75 | 439,924 | +2.15(+1.61%) |
Apr 25, 2018 | 132.59 | 135.34 | 132.59 | 133.60 | 603,413 | +0.14(+0.10%) |
Apr 24, 2018 | 134.14 | 135.57 | 132.35 | 133.46 | 1,007,573 | -0.22(-0.16%) |
Apr 23, 2018 | 133.83 | 135.81 | 133.22 | 133.68 | 646,111 | +0.42(+0.32%) |
Apr 20, 2018 | 136.32 | 136.46 | 132.39 | 133.26 | 1,007,260 | -3.00(-2.20%) |
Apr 19, 2018 | 137.09 | 137.44 | 135.12 | 136.26 | 637,145 | -0.75(-0.55%) |
Apr 18, 2018 | 139.41 | 140.34 | 136.74 | 137.01 | 992,496 | -2.35(-1.69%) |
Apr 17, 2018 | 139.34 | 140.15 | 138.23 | 139.36 | 1,263,704 | +1.36(+0.99%) |
Apr 16, 2018 | 136.82 | 138.83 | 135.78 | 138.00 | 814,510 | +2.00(+1.47%) |
Apr 13, 2018 | 138.07 | 138.07 | 134.70 | 136.00 | 517,269 | -1.76(-1.28%) |
Apr 12, 2018 | 136.83 | 138.37 | 135.87 | 137.76 | 792,776 | +1.61(+1.18%) |
Apr 11, 2018 | 136.16 | 137.96 | 135.66 | 136.15 | 764,631 | -1.01(-0.74%) |
Apr 10, 2018 | 137.91 | 138.07 | 136.59 | 137.16 | 738,043 | +0.69(+0.51%) |
Apr 09, 2018 | 137.92 | 138.26 | 135.74 | 136.47 | 627,837 | -0.47(-0.34%) |
Apr 06, 2018 | 135.88 | 138.10 | 134.77 | 136.94 | 816,675 | -0.19(-0.14%) |
Apr 05, 2018 | 137.45 | 138.45 | 136.07 | 137.13 | 1,128,966 | +0.13(+0.09%) |
Apr 04, 2018 | 133.80 | 137.24 | 133.26 | 137.00 | 828,645 | +2.12(+1.57%) |
Apr 03, 2018 | 134.42 | 136.10 | 133.50 | 134.88 | 786,736 | +1.62(+1.22%) |