Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 178.33 | 180.18 | 176.63 | 180.03 | 14,036,992 | +4.66(+2.66%) |
Mar 28, 2019 | 175.12 | 176.16 | 173.64 | 175.37 | 7,327,008 | +0.69(+0.40%) |
Mar 27, 2019 | 175.34 | 177.44 | 174.56 | 174.68 | 8,479,126 | -1.04(-0.59%) |
Mar 26, 2019 | 177.32 | 178.25 | 174.75 | 175.72 | 8,002,140 | -0.68(-0.39%) |
Mar 25, 2019 | 172.02 | 176.53 | 171.79 | 176.40 | 7,609,266 | +2.48(+1.42%) |
Mar 22, 2019 | 177.38 | 178.09 | 173.01 | 173.92 | 11,845,523 | -5.17(-2.89%) |
Mar 21, 2019 | 176.58 | 179.32 | 176.15 | 179.09 | 9,874,486 | +0.22(+0.12%) |
Mar 20, 2019 | 178.54 | 179.54 | 176.06 | 178.88 | 16,111,062 | -0.85(-0.47%) |
Mar 19, 2019 | 179.22 | 180.93 | 178.45 | 179.72 | 10,370,965 | +0.31(+0.17%) |
Mar 18, 2019 | 179.52 | 180.46 | 178.36 | 179.42 | 7,951,594 | +0.85(+0.47%) |
Mar 15, 2019 | 178.26 | 179.04 | 177.28 | 178.57 | 10,989,772 | +0.60(+0.34%) |
Mar 14, 2019 | 176.69 | 178.42 | 175.65 | 177.97 | 9,392,530 | -0.34(-0.19%) |
Mar 13, 2019 | 178.33 | 180.12 | 176.88 | 178.30 | 8,984,752 | +0.07(+0.04%) |
Mar 12, 2019 | 179.62 | 179.76 | 177.13 | 178.23 | 8,774,399 | +0.22(+0.12%) |
Mar 11, 2019 | 175.47 | 179.31 | 175.22 | 178.02 | 13,946,054 | +5.31(+3.07%) |
Mar 08, 2019 | 169.29 | 173.02 | 169.29 | 172.71 | 14,871,460 | -2.26(-1.29%) |
Mar 07, 2019 | 178.51 | 179.39 | 174.39 | 174.97 | 16,687,399 | -6.76(-3.72%) |
Mar 06, 2019 | 181.93 | 183.13 | 180.59 | 181.73 | 10,136,460 | -0.82(-0.45%) |
Mar 05, 2019 | 184.46 | 185.59 | 182.55 | 182.55 | 11,651,699 | -2.22(-1.20%) |
Mar 04, 2019 | 183.53 | 184.85 | 182.01 | 184.77 | 14,937,768 | +3.32(+1.83%) |
Mar 01, 2019 | 182.63 | 184.42 | 180.95 | 181.44 | 14,541,281 | +0.84(+0.46%) |
Feb 28, 2019 | 180.58 | 181.85 | 179.06 | 180.60 | 12,519,344 | -1.53(-0.84%) |
Feb 27, 2019 | 179.31 | 182.48 | 178.48 | 182.13 | 16,953,470 | +1.03(+0.57%) |
Feb 26, 2019 | 177.41 | 181.91 | 176.99 | 181.10 | 14,044,571 | +0.29(+0.16%) |
Feb 25, 2019 | 178.86 | 181.28 | 178.33 | 180.82 | 23,109,422 | +6.25(+3.58%) |
Feb 22, 2019 | 170.51 | 174.67 | 170.23 | 174.57 | 16,393,043 | +5.19(+3.06%) |
Feb 21, 2019 | 168.73 | 169.50 | 167.55 | 169.38 | 8,535,720 | +0.94(+0.56%) |
Feb 20, 2019 | 168.73 | 170.39 | 168.35 | 168.45 | 12,616,357 | +0.52(+0.31%) |
Feb 19, 2019 | 164.76 | 168.88 | 164.29 | 167.92 | 13,149,253 | +3.98(+2.43%) |
Feb 15, 2019 | 166.37 | 166.53 | 163.22 | 163.95 | 12,262,150 | -2.20(-1.32%) |
Feb 14, 2019 | 165.42 | 166.26 | 164.40 | 166.15 | 8,832,244 | -1.01(-0.60%) |
Feb 13, 2019 | 167.66 | 168.78 | 166.75 | 167.15 | 8,763,809 | +0.68(+0.41%) |
Feb 12, 2019 | 167.35 | 168.23 | 166.37 | 166.47 | 8,696,499 | +1.24(+0.75%) |
Feb 11, 2019 | 166.61 | 168.07 | 165.23 | 165.23 | 7,346,448 | +0.09(+0.05%) |
Feb 08, 2019 | 161.66 | 165.43 | 161.58 | 165.14 | 8,443,396 | +0.39(+0.24%) |
Feb 07, 2019 | 166.92 | 167.36 | 162.16 | 164.75 | 12,059,375 | -4.50(-2.66%) |
Feb 06, 2019 | 169.58 | 170.79 | 167.74 | 169.25 | 11,414,669 | -0.31(-0.18%) |
Feb 05, 2019 | 166.31 | 169.67 | 165.77 | 169.55 | 12,960,667 | +5.06(+3.08%) |
Feb 04, 2019 | 164.11 | 165.33 | 163.41 | 164.49 | 7,474,739 | -1.25(-0.76%) |
Feb 01, 2019 | 165.77 | 167.15 | 165.41 | 165.74 | 10,916,196 | -0.51(-0.31%) |
Jan 31, 2019 | 165.57 | 167.48 | 163.50 | 166.25 | 21,491,446 | +1.65(+1.00%) |
Jan 30, 2019 | 159.15 | 165.61 | 158.37 | 164.61 | 37,473,060 | +9.81(+6.34%) |
Jan 29, 2019 | 156.93 | 158.25 | 153.85 | 154.80 | 18,564,664 | -2.01(-1.28%) |
Jan 28, 2019 | 155.71 | 157.57 | 153.24 | 156.81 | 10,267,921 | -0.29(-0.18%) |
Jan 25, 2019 | 156.80 | 158.37 | 155.34 | 157.10 | 16,680,760 | +3.31(+2.15%) |
Jan 24, 2019 | 149.46 | 153.93 | 149.20 | 153.79 | 11,137,307 | +3.78(+2.52%) |
Jan 23, 2019 | 152.60 | 153.12 | 148.95 | 150.01 | 10,326,952 | -0.12(-0.08%) |
Jan 22, 2019 | 152.35 | 153.38 | 148.22 | 150.13 | 21,573,154 | -4.81(-3.10%) |
Jan 18, 2019 | 156.35 | 157.37 | 152.68 | 154.94 | 19,874,928 | +1.04(+0.67%) |
Jan 17, 2019 | 150.09 | 156.45 | 149.88 | 153.90 | 16,352,181 | +1.12(+0.73%) |
Jan 16, 2019 | 150.78 | 153.33 | 149.49 | 152.79 | 14,985,151 | +3.91(+2.62%) |
Jan 15, 2019 | 148.68 | 152.12 | 147.97 | 148.88 | 15,190,910 | +1.59(+1.08%) |
Jan 14, 2019 | 146.53 | 148.57 | 144.60 | 147.29 | 13,524,035 | -2.02(-1.35%) |
Jan 11, 2019 | 149.82 | 151.35 | 148.15 | 149.31 | 9,718,307 | -0.37(-0.24%) |
Jan 10, 2019 | 147.82 | 150.01 | 146.91 | 149.68 | 14,407,320 | -0.23(-0.15%) |
Jan 09, 2019 | 147.90 | 151.32 | 146.53 | 149.91 | 20,459,450 | +5.06(+3.49%) |
Jan 08, 2019 | 143.08 | 145.59 | 140.18 | 144.84 | 16,699,756 | +3.64(+2.58%) |
Jan 07, 2019 | 138.69 | 142.17 | 137.17 | 141.20 | 17,455,180 | +3.31(+2.40%) |
Jan 04, 2019 | 132.48 | 139.21 | 131.89 | 137.90 | 23,152,504 | +9.03(+7.01%) |
Jan 03, 2019 | 132.49 | 133.08 | 128.11 | 128.87 | 19,780,614 | -6.02(-4.46%) |
Jan 02, 2019 | 132.35 | 135.92 | 131.26 | 134.89 | 16,900,130 | -0.37(-0.27%) |
Dec 31, 2018 | 139.95 | 140.14 | 134.24 | 135.25 | 11,336,674 | -1.99(-1.45%) |
Dec 28, 2018 | 137.35 | 139.11 | 134.98 | 137.25 | 12,115,910 | +0.63(+0.46%) |
Dec 27, 2018 | 133.26 | 136.61 | 132.11 | 136.61 | 11,602,845 | +0.44(+0.33%) |
Dec 26, 2018 | 131.11 | 136.19 | 128.45 | 136.17 | 14,998,187 | +6.03(+4.63%) |
Dec 24, 2018 | 128.28 | 132.78 | 128.05 | 130.14 | 11,391,805 | -0.11(-0.08%) |
Dec 21, 2018 | 135.26 | 135.37 | 128.50 | 130.25 | 29,177,622 | -3.07(-2.30%) |
Dec 20, 2018 | 134.03 | 135.93 | 131.15 | 133.32 | 24,330,022 | -2.00(-1.48%) |
Dec 19, 2018 | 139.17 | 139.44 | 133.93 | 135.32 | 28,015,108 | -3.63(-2.61%) |
Dec 18, 2018 | 142.37 | 142.83 | 138.25 | 138.95 | 18,073,108 | -3.12(-2.19%) |
Dec 17, 2018 | 144.56 | 145.98 | 140.35 | 142.07 | 15,982,226 | -4.95(-3.37%) |
Dec 14, 2018 | 145.75 | 148.70 | 143.79 | 147.02 | 15,769,776 | -2.45(-1.64%) |
Dec 13, 2018 | 151.02 | 151.42 | 148.52 | 149.47 | 12,371,992 | -0.02(-0.01%) |
Dec 12, 2018 | 153.18 | 154.10 | 149.42 | 149.49 | 16,822,362 | -0.33(-0.22%) |
Dec 11, 2018 | 153.20 | 154.17 | 148.90 | 149.82 | 13,819,728 | +0.40(+0.26%) |
Dec 10, 2018 | 148.40 | 150.78 | 145.52 | 149.42 | 15,718,324 | -1.61(-1.07%) |
Dec 07, 2018 | 153.34 | 155.95 | 149.72 | 151.03 | 17,682,446 | -2.73(-1.78%) |
Dec 06, 2018 | 150.97 | 153.80 | 148.51 | 153.76 | 25,657,774 | -2.48(-1.59%) |
Dec 04, 2018 | 162.69 | 162.79 | 154.38 | 156.24 | 22,497,008 | -5.33(-3.30%) |
Dec 03, 2018 | 166.40 | 166.56 | 161.34 | 161.57 | 31,482,986 | +2.84(+1.79%) |
Nov 30, 2018 | 155.81 | 158.73 | 154.64 | 158.73 | 35,542,548 | +4.52(+2.93%) |
Nov 29, 2018 | 155.98 | 156.89 | 151.50 | 154.21 | 20,781,602 | -3.02(-1.92%) |
Nov 28, 2018 | 156.90 | 157.68 | 153.20 | 157.23 | 21,036,276 | +2.84(+1.84%) |
Nov 27, 2018 | 152.59 | 155.84 | 151.54 | 154.38 | 18,138,562 | +0.44(+0.29%) |
Nov 26, 2018 | 151.18 | 154.45 | 150.35 | 153.94 | 16,348,464 | +5.60(+3.78%) |
Nov 23, 2018 | 145.35 | 149.16 | 145.05 | 148.34 | 7,537,378 | +0.91(+0.62%) |
Nov 21, 2018 | 147.43 | 147.43 | 147.43 | 0 | +3.38(+2.35%) | |
Nov 20, 2018 | 142.56 | 146.11 | 140.93 | 144.04 | 19,717,994 | -3.50(-2.37%) |
Nov 19, 2018 | 150.00 | 151.18 | 146.80 | 147.55 | 18,300,172 | -4.51(-2.97%) |
Nov 16, 2018 | 152.98 | 153.73 | 150.12 | 152.06 | 20,308,682 | -2.09(-1.36%) |
Nov 15, 2018 | 150.87 | 155.31 | 148.89 | 154.15 | 30,455,184 | +5.70(+3.84%) |
Nov 14, 2018 | 148.22 | 150.13 | 146.47 | 148.44 | 22,065,386 | +3.41(+2.35%) |
Nov 13, 2018 | 142.91 | 147.95 | 142.00 | 145.03 | 19,814,248 | +4.10(+2.91%) |
Nov 12, 2018 | 143.09 | 144.47 | 138.11 | 140.93 | 16,724,378 | -2.00(-1.40%) |
Nov 09, 2018 | 143.64 | 143.79 | 140.59 | 142.93 | 16,438,040 | -4.09(-2.78%) |
Nov 08, 2018 | 148.99 | 149.87 | 144.74 | 147.01 | 17,288,380 | -3.46(-2.30%) |
Nov 07, 2018 | 148.77 | 150.77 | 146.96 | 150.48 | 18,104,922 | +4.99(+3.43%) |
Nov 06, 2018 | 143.94 | 147.97 | 143.39 | 145.48 | 18,080,948 | +2.76(+1.94%) |
Nov 05, 2018 | 144.28 | 147.39 | 142.32 | 142.72 | 16,398,414 | -2.91(-2.00%) |
Nov 02, 2018 | 150.54 | 152.31 | 144.34 | 145.63 | 46,603,872 | -3.61(-2.42%) |
Nov 01, 2018 | 143.06 | 150.30 | 136.78 | 149.24 | 47,642,576 | +8.85(+6.30%) |
Oct 31, 2018 | 139.47 | 140.76 | 137.29 | 140.39 | 23,966,732 | +5.87(+4.36%) |
Oct 30, 2018 | 130.53 | 134.59 | 128.34 | 134.52 | 25,549,328 | +2.91(+2.21%) |
Oct 29, 2018 | 140.53 | 142.09 | 129.62 | 131.61 | 35,572,744 | -9.36(-6.64%) |
Oct 26, 2018 | 137.16 | 143.90 | 136.71 | 140.97 | 19,738,722 | -1.71(-1.20%) |
Oct 25, 2018 | 140.61 | 142.99 | 139.14 | 142.68 | 13,820,565 | +4.92(+3.57%) |
Oct 24, 2018 | 143.25 | 144.74 | 137.49 | 137.76 | 18,746,720 | -6.95(-4.80%) |
Oct 23, 2018 | 141.32 | 145.55 | 140.73 | 144.71 | 20,211,720 | -2.12(-1.44%) |
Oct 22, 2018 | 147.01 | 148.21 | 144.16 | 146.83 | 22,869,200 | +5.79(+4.11%) |
Oct 19, 2018 | 143.41 | 144.82 | 140.72 | 141.03 | 15,054,792 | +0.90(+0.64%) |
Oct 18, 2018 | 143.91 | 144.34 | 138.93 | 140.14 | 20,888,428 | -6.04(-4.13%) |
Oct 17, 2018 | 148.68 | 148.68 | 144.43 | 146.18 | 17,096,258 | -1.44(-0.98%) |
Oct 16, 2018 | 143.78 | 147.77 | 143.33 | 147.62 | 18,603,314 | +5.37(+3.77%) |
Oct 15, 2018 | 142.85 | 143.76 | 140.41 | 142.25 | 18,809,414 | -3.09(-2.12%) |
Oct 12, 2018 | 146.65 | 147.02 | 142.60 | 145.34 | 31,177,956 | +5.32(+3.80%) |
Oct 11, 2018 | 133.73 | 141.01 | 133.35 | 140.02 | 43,735,256 | +3.56(+2.61%) |
Oct 10, 2018 | 140.61 | 142.09 | 136.09 | 136.46 | 56,536,164 | -8.54(-5.89%) |
Oct 09, 2018 | 146.01 | 148.59 | 144.53 | 144.99 | 31,479,504 | -4.14(-2.78%) |
Oct 08, 2018 | 148.21 | 150.62 | 146.37 | 149.13 | 25,391,550 | -3.44(-2.26%) |
Oct 05, 2018 | 154.07 | 155.04 | 150.23 | 152.58 | 20,543,394 | -1.48(-0.96%) |
Oct 04, 2018 | 157.94 | 157.96 | 151.83 | 154.06 | 32,600,866 | -6.16(-3.84%) |
Oct 03, 2018 | 160.99 | 162.36 | 159.78 | 160.22 | 13,287,901 | +2.11(+1.34%) |
Oct 02, 2018 | 157.67 | 158.89 | 156.17 | 158.10 | 14,920,617 | -1.75(-1.09%) |
Oct 01, 2018 | 163.72 | 163.75 | 159.42 | 159.85 | 10,753,373 | -2.72(-1.68%) |
Sep 28, 2018 | 162.71 | 163.46 | 161.13 | 162.57 | 10,627,365 | -1.54(-0.94%) |
Sep 27, 2018 | 164.18 | 164.83 | 162.73 | 164.11 | 12,856,936 | +0.91(+0.56%) |
Sep 26, 2018 | 163.32 | 165.17 | 162.68 | 163.21 | 13,768,717 | +1.13(+0.70%) |
Sep 25, 2018 | 161.87 | 163.25 | 160.67 | 162.07 | 9,712,021 | +1.07(+0.67%) |
Sep 24, 2018 | 160.65 | 161.23 | 157.98 | 161.00 | 13,297,853 | -1.45(-0.89%) |
Sep 21, 2018 | 167.21 | 167.59 | 162.32 | 162.45 | 22,378,740 | -1.23(-0.75%) |
Sep 20, 2018 | 164.68 | 165.48 | 162.53 | 163.68 | 23,121,250 | +3.21(+2.00%) |
Sep 19, 2018 | 156.71 | 160.97 | 156.71 | 160.47 | 23,329,224 | +5.90(+3.82%) |
Sep 18, 2018 | 154.80 | 157.29 | 153.46 | 154.57 | 27,597,216 | -2.21(-1.41%) |
Sep 17, 2018 | 159.36 | 159.51 | 156.19 | 156.78 | 20,659,578 | -5.77(-3.55%) |
Sep 14, 2018 | 165.65 | 165.77 | 161.21 | 162.56 | 23,732,496 | -0.78(-0.48%) |
Sep 13, 2018 | 163.22 | 165.00 | 161.84 | 163.33 | 26,027,478 | +4.02(+2.52%) |
Sep 12, 2018 | 156.10 | 160.66 | 154.11 | 159.32 | 32,919,376 | +3.95(+2.54%) |
Sep 11, 2018 | 151.15 | 156.35 | 150.82 | 155.37 | 26,247,796 | +1.09(+0.70%) |
Sep 10, 2018 | 156.49 | 158.59 | 152.94 | 154.29 | 39,607,152 | -5.93(-3.70%) |
Sep 07, 2018 | 157.83 | 162.43 | 157.39 | 160.22 | 19,713,790 | +2.47(+1.56%) |
Sep 06, 2018 | 161.98 | 164.27 | 156.56 | 157.75 | 33,489,438 | -4.30(-2.66%) |
Sep 05, 2018 | 165.26 | 166.05 | 159.88 | 162.05 | 36,168,428 | -6.13(-3.64%) |
Sep 04, 2018 | 171.20 | 171.64 | 166.76 | 168.18 | 23,762,730 | -4.51(-2.61%) |
Aug 31, 2018 | 172.69 | 172.69 | 172.69 | 0 | +0.41(+0.24%) | |
Aug 30, 2018 | 174.98 | 175.74 | 171.81 | 172.28 | 17,309,046 | -3.85(-2.18%) |
Aug 29, 2018 | 176.97 | 177.28 | 174.48 | 176.13 | 12,064,089 | +0.31(+0.17%) |
Aug 28, 2018 | 179.73 | 179.96 | 175.15 | 175.83 | 15,516,320 | -2.43(-1.36%) |
Aug 27, 2018 | 174.75 | 178.48 | 173.88 | 178.25 | 23,840,780 | +6.33(+3.68%) |
Aug 24, 2018 | 172.68 | 174.03 | 170.16 | 171.92 | 30,852,032 | +1.97(+1.16%) |
Aug 23, 2018 | 182.52 | 184.03 | 169.63 | 169.94 | 79,854,560 | -5.55(-3.16%) |
Aug 22, 2018 | 175.79 | 177.36 | 173.17 | 175.49 | 27,456,052 | -0.07(-0.04%) |
Aug 21, 2018 | 175.27 | 177.29 | 174.62 | 175.56 | 20,588,132 | +1.61(+0.92%) |
Aug 20, 2018 | 172.90 | 176.49 | 172.05 | 173.95 | 26,244,006 | +3.46(+2.03%) |
Aug 17, 2018 | 170.23 | 171.89 | 166.15 | 170.49 | 25,027,270 | +0.78(+0.46%) |
Aug 16, 2018 | 170.04 | 173.37 | 169.29 | 169.71 | 34,717,192 | +2.13(+1.27%) |
Aug 15, 2018 | 164.89 | 167.60 | 163.20 | 167.58 | 41,824,668 | -2.66(-1.57%) |
Aug 14, 2018 | 172.82 | 173.86 | 168.50 | 170.24 | 39,021,048 | -5.08(-2.90%) |
Aug 13, 2018 | 177.27 | 178.25 | 174.65 | 175.32 | 14,875,975 | -2.30(-1.29%) |
Aug 10, 2018 | 173.24 | 178.06 | 172.43 | 177.62 | 22,345,498 | +2.78(+1.59%) |
Aug 09, 2018 | 176.93 | 178.23 | 174.41 | 174.84 | 35,689,620 | -0.32(-0.19%) |
Aug 08, 2018 | 177.61 | 177.79 | 174.21 | 175.16 | 21,428,532 | -2.37(-1.33%) |
Aug 07, 2018 | 177.90 | 180.57 | 177.36 | 177.53 | 20,891,764 | +1.28(+0.73%) |
Aug 06, 2018 | 178.30 | 178.46 | 175.14 | 176.25 | 35,890,584 | -2.19(-1.23%) |
Aug 03, 2018 | 181.71 | 182.05 | 177.69 | 178.44 | 18,429,454 | -1.74(-0.96%) |
Aug 02, 2018 | 179.13 | 180.47 | 177.40 | 180.18 | 21,249,816 | -2.63(-1.44%) |
Aug 01, 2018 | 183.53 | 186.55 | 181.52 | 182.81 | 14,560,327 | -1.93(-1.05%) |
Jul 31, 2018 | 183.93 | 186.44 | 181.55 | 184.75 | 17,227,764 | +2.38(+1.30%) |
Jul 30, 2018 | 187.70 | 188.06 | 179.65 | 182.37 | 20,159,264 | -4.54(-2.43%) |
Jul 27, 2018 | 193.50 | 193.67 | 184.45 | 186.91 | 20,184,230 | -4.70(-2.45%) |
Jul 26, 2018 | 190.65 | 193.52 | 190.06 | 191.60 | 14,058,482 | -3.75(-1.92%) |
Jul 25, 2018 | 195.72 | 187.62 | 195.35 | 21,054,312 | +8.86(+4.75%) | |
Jul 24, 2018 | 187.67 | 190.51 | 185.85 | 186.49 | 18,660,410 | +1.93(+1.05%) |
Jul 23, 2018 | 184.70 | 185.32 | 182.35 | 184.56 | 11,138,606 | -0.21(-0.11%) |
Jul 20, 2018 | 186.98 | 186.99 | 184.13 | 184.77 | 12,984,890 | -0.09(-0.05%) |
Jul 19, 2018 | 186.18 | 187.14 | 184.39 | 184.85 | 13,549,662 | -3.40(-1.81%) |
Jul 18, 2018 | 189.90 | 190.67 | 187.41 | 188.26 | 10,940,780 | -1.85(-0.97%) |
Jul 17, 2018 | 186.15 | 190.39 | 185.41 | 190.10 | 13,441,711 | +2.28(+1.21%) |
Jul 16, 2018 | 187.06 | 188.83 | 186.64 | 187.82 | 12,366,598 | +0.31(+0.16%) |
Jul 13, 2018 | 189.07 | 189.57 | 186.79 | 187.52 | 12,726,718 | -0.13(-0.07%) |
Jul 12, 2018 | 188.24 | 190.03 | 187.54 | 187.65 | 17,648,118 | +2.71(+1.47%) |
Jul 11, 2018 | 186.10 | 187.48 | 184.93 | 184.93 | 16,158,330 | -5.06(-2.66%) |
Jul 10, 2018 | 190.33 | 192.54 | 188.94 | 190.00 | 12,741,309 | -0.20(-0.10%) |
Jul 09, 2018 | 191.87 | 192.11 | 188.34 | 190.19 | 15,667,065 | +0.47(+0.25%) |
Jul 06, 2018 | 183.54 | 189.94 | 183.09 | 189.72 | 17,264,624 | +5.32(+2.88%) |
Jul 05, 2018 | 184.69 | 184.95 | 180.47 | 184.40 | 18,654,066 | +2.10(+1.15%) |
Jul 03, 2018 | 182.30 | 182.30 | 182.30 | 0 | -1.59(-0.86%) | |
Jul 02, 2018 | 179.25 | 183.89 | 178.66 | 183.89 | 17,556,078 | +0.82(+0.45%) |
Jun 29, 2018 | 186.46 | 181.82 | 183.07 | 26,373,230 | -2.81(-1.51%) | |
Jun 28, 2018 | 180.77 | 186.45 | 179.62 | 185.88 | 19,813,978 | +3.31(+1.82%) |
Jun 27, 2018 | 190.89 | 191.03 | 182.44 | 182.57 | 24,201,996 | -6.31(-3.34%) |
Jun 26, 2018 | 190.78 | 191.09 | 185.92 | 188.88 | 21,007,734 | +0.17(+0.09%) |
Jun 25, 2018 | 195.23 | 195.47 | 185.37 | 188.71 | 33,179,092 | -10.62(-5.33%) |
Jun 22, 2018 | 200.68 | 201.10 | 197.60 | 199.33 | 9,752,949 | -0.20(-0.10%) |
Jun 21, 2018 | 203.11 | 203.27 | 198.37 | 199.53 | 14,149,806 | -3.97(-1.95%) |
Jun 20, 2018 | 202.33 | 204.48 | 202.30 | 203.49 | 15,764,812 | +1.78(+0.88%) |
Jun 19, 2018 | 200.83 | 201.80 | 196.85 | 201.72 | 24,802,444 | -4.09(-1.98%) |
Jun 18, 2018 | 202.44 | 205.83 | 201.19 | 205.80 | 14,809,842 | +0.56(+0.27%) |
Jun 15, 2018 | 207.29 | 208.06 | 205.24 | 29,050,914 | -2.82(-1.36%) | |
Jun 14, 2018 | 204.97 | 208.32 | 204.76 | 208.06 | 19,078,966 | +4.18(+2.05%) |
Jun 13, 2018 | 206.66 | 206.87 | 203.86 | 203.88 | 14,024,450 | -2.43(-1.18%) |
Jun 12, 2018 | 204.21 | 207.02 | 204.16 | 206.31 | 16,116,482 | +3.33(+1.64%) |
Jun 11, 2018 | 203.76 | 204.85 | 202.29 | 202.97 | 12,220,897 | +0.62(+0.31%) |
Jun 08, 2018 | 198.44 | 203.49 | 197.79 | 202.35 | 17,760,804 | +1.43(+0.71%) |
Jun 07, 2018 | 204.71 | 206.23 | 198.22 | 200.92 | 27,084,806 | -4.62(-2.25%) |
Jun 06, 2018 | 204.54 | 205.54 | 13,973,996 | -0.07(-0.03%) | ||
Jun 05, 2018 | 207.16 | 208.89 | 204.38 | 205.61 | 18,022,380 | -0.57(-0.28%) |
Jun 04, 2018 | 202.40 | 206.97 | 202.01 | 206.18 | 19,613,330 | +4.55(+2.26%) |
Jun 01, 2018 | 196.85 | 202.27 | 196.80 | 201.63 | 23,442,870 | +6.25(+3.20%) |
May 31, 2018 | 195.37 | 196.83 | 194.24 | 195.38 | 18,219,696 | +0.03(+0.02%) |
May 30, 2018 | 197.05 | 197.88 | 194.88 | 195.35 | 14,115,286 | -0.02(-0.01%) |
May 29, 2018 | 195.31 | 199.60 | 194.39 | 195.37 | 19,014,860 | -1.18(-0.60%) |
May 25, 2018 | 196.56 | 196.56 | 196.56 | 0 | +1.81(+0.93%) | |
May 24, 2018 | 195.49 | 197.07 | 193.10 | 194.75 | 18,770,670 | +0.56(+0.29%) |
May 23, 2018 | 191.31 | 194.29 | 190.24 | 194.19 | 12,975,133 | +0.92(+0.47%) |
May 22, 2018 | 195.67 | 195.99 | 193.10 | 193.27 | 9,827,789 | -1.75(-0.90%) |
May 21, 2018 | 195.18 | 197.14 | 193.79 | 195.02 | 14,012,300 | +2.60(+1.35%) |
May 18, 2018 | 193.82 | 195.16 | 192.14 | 192.41 | 14,433,760 | -1.01(-0.52%) |
May 17, 2018 | 193.40 | 195.77 | 192.98 | 193.42 | 13,637,308 | -2.06(-1.05%) |
May 16, 2018 | 194.14 | 197.10 | 193.70 | 195.48 | 13,053,910 | +1.48(+0.76%) |
May 15, 2018 | 192.64 | 194.17 | 191.29 | 194.00 | 12,858,855 | -2.00(-1.02%) |
May 14, 2018 | 193.30 | 197.35 | 193.27 | 196.00 | 17,860,780 | +4.22(+2.20%) |
May 11, 2018 | 193.79 | 193.85 | 190.81 | 191.78 | 12,912,384 | -1.58(-0.82%) |
May 10, 2018 | 193.70 | 197.12 | 192.57 | 193.36 | 21,573,876 | +0.52(+0.27%) |
May 09, 2018 | 193.24 | 194.76 | 191.92 | 192.84 | 13,954,926 | -0.87(-0.45%) |
May 08, 2018 | 191.62 | 194.72 | 190.45 | 193.71 | 22,147,686 | +0.95(+0.49%) |
May 07, 2018 | 187.88 | 193.99 | 187.78 | 192.76 | 30,245,098 | +6.38(+3.42%) |
May 04, 2018 | 178.01 | 188.07 | 176.25 | 186.38 | 58,565,168 | +6.35(+3.53%) |
May 03, 2018 | 181.07 | 181.16 | 173.44 | 180.03 | 26,562,192 | +0.99(+0.55%) |
May 02, 2018 | 178.40 | 181.82 | 177.72 | 179.04 | 20,937,198 | +1.92(+1.09%) |
May 01, 2018 | 175.22 | 177.93 | 175.09 | 177.12 | 10,912,845 | +0.95(+0.54%) |
Apr 30, 2018 | 175.73 | 177.65 | 174.70 | 176.17 | 14,837,749 | +1.36(+0.78%) |
Apr 27, 2018 | 174.76 | 175.74 | 171.71 | 174.81 | 15,264,997 | +3.22(+1.87%) |
Apr 26, 2018 | 170.95 | 172.05 | 169.77 | 171.59 | 13,561,160 | +3.63(+2.16%) |
Apr 25, 2018 | 168.26 | 169.03 | 164.43 | 167.96 | 17,357,548 | -2.83(-1.66%) |
Apr 24, 2018 | 175.27 | 175.64 | 168.42 | 170.79 | 14,760,252 | -2.45(-1.41%) |
Apr 23, 2018 | 176.26 | 176.94 | 172.39 | 173.24 | 12,191,473 | -3.49(-1.98%) |
Apr 20, 2018 | 176.98 | 178.95 | 175.18 | 176.73 | 14,667,636 | -2.25(-1.26%) |
Apr 19, 2018 | 180.83 | 181.19 | 177.14 | 178.98 | 12,144,113 | -1.27(-0.71%) |
Apr 18, 2018 | 176.53 | 180.45 | 175.28 | 180.26 | 17,193,776 | +3.93(+2.23%) |
Apr 17, 2018 | 172.51 | 176.96 | 172.51 | 176.33 | 16,499,001 | +3.95(+2.29%) |
Apr 16, 2018 | 169.73 | 172.47 | 168.74 | 172.38 | 9,998,249 | +2.62(+1.55%) |
Apr 13, 2018 | 174.38 | 174.46 | 168.80 | 169.76 | 13,708,026 | -3.83(-2.21%) |
Apr 12, 2018 | 173.60 | 175.54 | 172.25 | 173.59 | 11,275,794 | +0.55(+0.32%) |
Apr 11, 2018 | 174.14 | 175.80 | 172.42 | 173.03 | 10,300,979 | -1.72(-0.98%) |
Apr 10, 2018 | 172.78 | 175.52 | 171.54 | 174.75 | 20,860,954 | +7.13(+4.26%) |
Apr 09, 2018 | 167.50 | 170.43 | 166.37 | 167.62 | 14,911,194 | +2.32(+1.40%) |
Apr 06, 2018 | 167.59 | 169.99 | 164.19 | 165.30 | 18,454,758 | -4.98(-2.93%) |
Apr 05, 2018 | 173.15 | 174.22 | 168.90 | 170.28 | 18,396,316 | +0.49(+0.29%) |
Apr 04, 2018 | 164.67 | 170.12 | 163.93 | 169.79 | 24,889,134 | -2.56(-1.49%) |
Apr 03, 2018 | 176.88 | 177.20 | 170.71 | 172.35 | 20,231,218 | -2.90(-1.66%) |