Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 177.72 | 178.05 | 176.51 | 176.71 | 1,286,135 | -0.99(-0.56%) |
Mar 28, 2019 | 178.24 | 178.80 | 177.42 | 177.70 | 1,182,459 | -0.16(-0.09%) |
Mar 27, 2019 | 178.61 | 179.14 | 176.70 | 177.86 | 1,555,417 | -0.83(-0.46%) |
Mar 26, 2019 | 179.33 | 180.44 | 178.25 | 178.69 | 1,367,133 | -3.26(-1.79%) |
Mar 25, 2019 | 180.65 | 182.53 | 180.25 | 181.95 | 911,703 | +1.72(+0.95%) |
Mar 22, 2019 | 180.49 | 183.43 | 180.15 | 180.23 | 1,475,925 | +0.08(+0.04%) |
Mar 21, 2019 | 177.52 | 180.23 | 176.94 | 180.15 | 964,973 | +2.57(+1.45%) |
Mar 20, 2019 | 176.75 | 178.76 | 175.73 | 177.58 | 1,495,927 | +1.11(+0.63%) |
Mar 19, 2019 | 174.89 | 176.57 | 174.69 | 176.47 | 1,196,508 | -0.23(-0.13%) |
Mar 18, 2019 | 176.34 | 177.15 | 175.71 | 176.69 | 1,026,881 | +0.11(+0.06%) |
Mar 15, 2019 | 177.38 | 177.47 | 175.26 | 176.58 | 2,067,848 | -0.77(-0.43%) |
Mar 14, 2019 | 178.31 | 178.62 | 177.13 | 177.35 | 1,870,885 | -0.46(-0.26%) |
Mar 13, 2019 | 177.49 | 178.72 | 176.83 | 177.81 | 1,030,427 | +0.71(+0.40%) |
Mar 12, 2019 | 176.50 | 177.52 | 175.78 | 177.11 | 1,744,982 | +1.16(+0.66%) |
Mar 11, 2019 | 172.64 | 175.97 | 172.64 | 175.95 | 1,189,907 | +3.63(+2.11%) |
Mar 08, 2019 | 172.48 | 173.66 | 171.23 | 172.31 | 1,315,535 | +0.12(+0.07%) |
Mar 07, 2019 | 171.93 | 172.92 | 171.59 | 172.19 | 1,275,507 | +0.77(+0.45%) |
Mar 06, 2019 | 171.62 | 172.42 | 170.69 | 171.42 | 1,042,835 | +0.05(+0.03%) |
Mar 05, 2019 | 170.11 | 172.00 | 170.11 | 171.37 | 740,036 | +0.64(+0.38%) |
Mar 04, 2019 | 170.88 | 171.17 | 168.41 | 170.73 | 1,303,559 | +0.28(+0.16%) |
Mar 01, 2019 | 169.68 | 171.05 | 168.24 | 170.45 | 1,245,511 | +0.41(+0.24%) |
Feb 28, 2019 | 168.45 | 171.29 | 167.76 | 170.04 | 2,256,120 | +1.51(+0.90%) |
Feb 27, 2019 | 163.37 | 169.20 | 162.96 | 168.53 | 2,373,824 | +5.56(+3.41%) |
Feb 26, 2019 | 162.35 | 163.38 | 161.42 | 162.97 | 1,018,224 | +1.04(+0.64%) |
Feb 25, 2019 | 161.90 | 162.42 | 160.47 | 161.94 | 1,176,177 | +0.22(+0.13%) |
Feb 22, 2019 | 161.47 | 162.84 | 160.65 | 161.72 | 970,389 | +0.53(+0.33%) |
Feb 21, 2019 | 163.29 | 163.63 | 160.42 | 161.19 | 1,624,742 | -4.13(-2.50%) |
Feb 20, 2019 | 167.08 | 167.08 | 164.27 | 165.32 | 1,116,921 | -1.84(-1.10%) |
Feb 19, 2019 | 167.23 | 167.41 | 166.41 | 167.16 | 963,434 | +0.14(+0.08%) |
Feb 15, 2019 | 168.02 | 168.07 | 166.57 | 167.02 | 798,127 | -0.33(-0.20%) |
Feb 14, 2019 | 167.48 | 167.97 | 166.19 | 167.35 | 565,737 | +0.15(+0.09%) |
Feb 13, 2019 | 166.67 | 167.71 | 165.78 | 167.20 | 756,945 | +0.18(+0.11%) |
Feb 12, 2019 | 169.03 | 169.10 | 166.74 | 167.02 | 1,261,018 | -2.23(-1.32%) |
Feb 11, 2019 | 168.87 | 169.76 | 168.43 | 169.25 | 930,832 | -0.05(-0.03%) |
Feb 08, 2019 | 168.62 | 170.85 | 168.24 | 169.30 | 1,428,096 | +0.59(+0.35%) |
Feb 07, 2019 | 167.67 | 168.82 | 166.85 | 168.71 | 1,599,884 | +1.04(+0.62%) |
Feb 06, 2019 | 168.45 | 168.45 | 167.03 | 167.67 | 1,080,462 | -0.35(-0.21%) |
Feb 05, 2019 | 168.18 | 168.42 | 166.78 | 168.02 | 1,417,044 | -0.16(-0.10%) |
Feb 04, 2019 | 168.02 | 168.69 | 167.18 | 168.18 | 1,060,973 | -0.26(-0.15%) |
Feb 01, 2019 | 170.88 | 171.37 | 166.85 | 168.44 | 811,932 | -2.43(-1.42%) |
Jan 31, 2019 | 168.90 | 171.12 | 168.17 | 170.87 | 1,055,055 | +1.82(+1.08%) |
Jan 30, 2019 | 168.55 | 170.43 | 168.32 | 169.04 | 937,501 | -0.12(-0.07%) |
Jan 29, 2019 | 167.67 | 169.25 | 166.86 | 169.16 | 1,051,285 | +1.77(+1.06%) |
Jan 28, 2019 | 165.59 | 167.63 | 164.56 | 167.39 | 1,143,278 | +2.06(+1.24%) |
Jan 25, 2019 | 163.09 | 165.37 | 163.09 | 165.34 | 1,099,990 | +2.42(+1.49%) |
Jan 24, 2019 | 162.59 | 164.51 | 161.82 | 162.92 | 784,515 | +0.64(+0.40%) |
Jan 23, 2019 | 161.72 | 162.39 | 159.53 | 162.27 | 1,141,972 | +0.26(+0.16%) |
Jan 22, 2019 | 163.51 | 163.61 | 160.73 | 162.02 | 1,143,467 | -1.30(-0.80%) |
Jan 18, 2019 | 164.82 | 164.82 | 162.75 | 163.32 | 832,828 | -1.45(-0.88%) |
Jan 17, 2019 | 163.99 | 165.08 | 163.09 | 164.77 | 600,839 | +0.51(+0.31%) |
Jan 16, 2019 | 163.53 | 164.69 | 162.10 | 164.27 | 695,077 | +0.24(+0.15%) |
Jan 15, 2019 | 161.85 | 164.18 | 161.69 | 164.03 | 602,611 | +2.46(+1.52%) |
Jan 14, 2019 | 161.47 | 163.30 | 160.61 | 161.56 | 922,015 | +0.20(+0.12%) |
Jan 11, 2019 | 161.60 | 162.40 | 160.88 | 161.36 | 1,031,085 | -0.18(-0.11%) |
Jan 10, 2019 | 159.70 | 162.67 | 159.44 | 161.54 | 1,199,622 | +2.20(+1.38%) |
Jan 09, 2019 | 161.28 | 161.33 | 157.88 | 159.34 | 886,988 | -1.12(-0.70%) |
Jan 08, 2019 | 157.24 | 160.47 | 157.24 | 160.46 | 1,412,385 | +2.83(+1.80%) |
Jan 07, 2019 | 157.91 | 159.53 | 156.89 | 157.63 | 911,361 | -0.44(-0.28%) |
Jan 04, 2019 | 159.54 | 161.08 | 157.69 | 158.07 | 1,217,028 | -1.77(-1.11%) |
Jan 03, 2019 | 156.88 | 161.33 | 156.84 | 159.84 | 1,513,651 | +3.01(+1.92%) |
Jan 02, 2019 | 161.53 | 161.77 | 155.89 | 156.83 | 1,520,814 | -5.91(-3.63%) |
Dec 31, 2018 | 162.56 | 163.05 | 160.89 | 162.74 | 1,511,304 | +0.41(+0.25%) |
Dec 28, 2018 | 163.10 | 164.89 | 161.66 | 162.33 | 1,502,971 | +0.15(+0.09%) |
Dec 27, 2018 | 161.12 | 162.31 | 157.34 | 162.18 | 1,288,623 | +1.05(+0.65%) |
Dec 26, 2018 | 158.19 | 161.34 | 157.37 | 161.12 | 1,261,692 | +3.00(+1.90%) |
Dec 24, 2018 | 163.25 | 164.03 | 158.09 | 158.12 | 1,031,333 | -5.33(-3.26%) |
Dec 21, 2018 | 163.93 | 168.30 | 162.63 | 163.46 | 3,159,672 | +0.30(+0.18%) |
Dec 20, 2018 | 162.93 | 164.95 | 161.66 | 163.16 | 1,677,992 | -0.26(-0.16%) |
Dec 19, 2018 | 163.91 | 165.31 | 162.61 | 163.41 | 1,476,230 | -0.72(-0.44%) |
Dec 18, 2018 | 161.32 | 164.95 | 161.32 | 164.13 | 1,885,102 | +3.67(+2.29%) |
Dec 17, 2018 | 163.62 | 164.26 | 160.13 | 160.46 | 2,043,395 | -3.14(-1.92%) |
Dec 14, 2018 | 160.09 | 164.07 | 159.88 | 163.59 | 1,988,290 | +3.55(+2.22%) |
Dec 13, 2018 | 162.61 | 164.98 | 159.62 | 160.04 | 2,679,745 | -4.21(-2.56%) |
Dec 12, 2018 | 169.70 | 170.68 | 164.19 | 164.25 | 2,014,109 | -5.19(-3.06%) |
Dec 11, 2018 | 171.28 | 172.44 | 169.41 | 169.44 | 2,018,616 | -0.96(-0.57%) |
Dec 10, 2018 | 170.66 | 171.01 | 168.31 | 170.40 | 972,422 | -0.16(-0.09%) |
Dec 07, 2018 | 171.79 | 171.79 | 169.29 | 170.56 | 1,866,561 | -1.66(-0.97%) |
Dec 06, 2018 | 168.10 | 172.60 | 167.25 | 172.22 | 2,543,818 | +3.52(+2.09%) |
Dec 04, 2018 | 169.29 | 172.12 | 168.10 | 168.71 | 1,363,605 | -0.49(-0.29%) |
Dec 03, 2018 | 169.85 | 170.76 | 168.00 | 169.19 | 1,702,369 | -0.67(-0.39%) |
Nov 30, 2018 | 169.50 | 169.88 | 167.76 | 169.86 | 2,139,132 | +1.12(+0.66%) |
Nov 29, 2018 | 167.55 | 169.76 | 166.24 | 168.75 | 1,086,186 | +1.19(+0.71%) |
Nov 28, 2018 | 165.93 | 168.14 | 165.64 | 167.56 | 825,677 | +1.40(+0.84%) |
Nov 27, 2018 | 164.92 | 166.35 | 163.69 | 166.16 | 838,785 | +1.55(+0.94%) |
Nov 26, 2018 | 165.81 | 165.99 | 164.30 | 164.60 | 1,007,586 | -0.80(-0.48%) |
Nov 23, 2018 | 166.39 | 166.39 | 164.87 | 165.40 | 422,603 | -0.83(-0.50%) |
Nov 21, 2018 | 166.23 | 166.23 | 166.23 | 0 | -2.01(-1.20%) | |
Nov 20, 2018 | 169.53 | 171.24 | 167.57 | 168.24 | 1,121,100 | -0.66(-0.39%) |
Nov 19, 2018 | 168.62 | 169.73 | 167.24 | 168.90 | 917,984 | +0.55(+0.33%) |
Nov 16, 2018 | 164.99 | 168.39 | 164.57 | 168.35 | 1,039,685 | +3.20(+1.94%) |
Nov 15, 2018 | 166.01 | 166.67 | 164.84 | 165.15 | 1,132,364 | -1.41(-0.85%) |
Nov 14, 2018 | 166.43 | 168.09 | 166.01 | 166.56 | 1,014,426 | +0.59(+0.35%) |
Nov 13, 2018 | 165.48 | 166.39 | 164.24 | 165.97 | 833,916 | +0.45(+0.27%) |
Nov 12, 2018 | 164.78 | 167.38 | 164.78 | 165.53 | 973,161 | +1.17(+0.71%) |
Nov 09, 2018 | 163.46 | 165.60 | 163.36 | 164.36 | 1,054,248 | +1.04(+0.64%) |
Nov 08, 2018 | 161.59 | 163.35 | 161.19 | 163.31 | 1,061,776 | +1.26(+0.78%) |
Nov 07, 2018 | 162.09 | 162.62 | 160.39 | 162.05 | 1,407,171 | +0.53(+0.33%) |
Nov 06, 2018 | 160.83 | 162.04 | 160.72 | 161.53 | 1,320,477 | +0.95(+0.59%) |
Nov 05, 2018 | 158.80 | 161.68 | 158.80 | 160.57 | 1,533,553 | +1.89(+1.19%) |
Nov 02, 2018 | 164.08 | 164.08 | 157.47 | 158.69 | 2,257,024 | -5.48(-3.34%) |
Nov 01, 2018 | 163.94 | 166.46 | 163.15 | 164.16 | 1,109,604 | +0.51(+0.31%) |
Oct 31, 2018 | 165.83 | 168.46 | 163.07 | 163.66 | 2,367,813 | -1.78(-1.08%) |
Oct 30, 2018 | 164.08 | 167.42 | 163.34 | 165.44 | 2,491,536 | +1.33(+0.81%) |
Oct 29, 2018 | 161.03 | 164.64 | 160.72 | 164.11 | 1,674,082 | +4.16(+2.60%) |
Oct 26, 2018 | 160.88 | 161.50 | 158.12 | 159.95 | 1,259,524 | -0.72(-0.45%) |
Oct 25, 2018 | 159.19 | 161.93 | 158.49 | 160.68 | 974,453 | +0.81(+0.51%) |
Oct 24, 2018 | 157.82 | 161.99 | 157.00 | 159.86 | 1,339,050 | +2.46(+1.56%) |
Oct 23, 2018 | 156.39 | 158.61 | 154.59 | 157.40 | 1,727,521 | +0.84(+0.53%) |
Oct 22, 2018 | 159.69 | 161.03 | 156.46 | 156.57 | 1,028,351 | -2.70(-1.70%) |
Oct 19, 2018 | 158.06 | 159.82 | 156.87 | 159.27 | 1,484,636 | +1.45(+0.92%) |
Oct 18, 2018 | 157.78 | 159.04 | 156.77 | 157.82 | 1,013,578 | +0.01(+0.01%) |
Oct 17, 2018 | 158.57 | 158.90 | 156.68 | 157.81 | 932,197 | -0.78(-0.49%) |
Oct 16, 2018 | 158.07 | 159.12 | 157.48 | 158.59 | 1,055,442 | +0.67(+0.42%) |
Oct 15, 2018 | 156.38 | 159.49 | 156.36 | 157.92 | 840,000 | +1.13(+0.72%) |
Oct 12, 2018 | 156.27 | 157.24 | 154.94 | 156.79 | 1,449,859 | +0.93(+0.60%) |
Oct 11, 2018 | 159.20 | 159.30 | 155.58 | 155.86 | 1,478,710 | -2.39(-1.51%) |
Oct 10, 2018 | 159.74 | 160.97 | 158.15 | 158.25 | 848,316 | -1.80(-1.12%) |
Oct 09, 2018 | 160.45 | 160.45 | 159.10 | 160.05 | 1,066,832 | -0.20(-0.12%) |
Oct 08, 2018 | 158.67 | 161.30 | 158.59 | 160.25 | 1,239,058 | +1.74(+1.10%) |
Oct 05, 2018 | 157.82 | 159.24 | 157.20 | 158.51 | 1,641,574 | +1.00(+0.63%) |
Oct 04, 2018 | 156.44 | 157.63 | 155.15 | 157.51 | 1,103,902 | +0.06(+0.04%) |
Oct 03, 2018 | 159.77 | 160.34 | 155.83 | 157.46 | 1,464,019 | -2.03(-1.27%) |
Oct 02, 2018 | 159.05 | 159.96 | 158.68 | 159.49 | 723,781 | +0.84(+0.53%) |
Oct 01, 2018 | 161.06 | 161.06 | 158.62 | 158.65 | 802,990 | -1.94(-1.21%) |
Sep 28, 2018 | 159.11 | 160.68 | 158.83 | 160.60 | 1,176,786 | +1.71(+1.07%) |
Sep 27, 2018 | 160.49 | 161.23 | 158.62 | 158.89 | 969,037 | -1.32(-0.83%) |
Sep 26, 2018 | 161.57 | 162.05 | 160.06 | 160.21 | 907,285 | -0.96(-0.60%) |
Sep 25, 2018 | 161.38 | 162.78 | 160.98 | 161.18 | 839,278 | +0.34(+0.21%) |
Sep 24, 2018 | 162.71 | 162.95 | 160.10 | 160.84 | 1,122,223 | -1.83(-1.13%) |
Sep 21, 2018 | 163.03 | 164.03 | 162.27 | 162.67 | 1,642,453 | -0.63(-0.39%) |
Sep 20, 2018 | 162.86 | 163.41 | 161.73 | 163.30 | 828,605 | +0.73(+0.45%) |
Sep 19, 2018 | 163.90 | 163.90 | 161.86 | 162.56 | 1,085,934 | -1.07(-0.65%) |
Sep 18, 2018 | 165.93 | 166.60 | 163.41 | 163.63 | 879,607 | -2.21(-1.33%) |
Sep 17, 2018 | 164.77 | 166.26 | 164.04 | 165.84 | 1,251,738 | +1.31(+0.79%) |
Sep 14, 2018 | 166.70 | 166.85 | 163.61 | 164.54 | 1,266,931 | -2.66(-1.59%) |
Sep 13, 2018 | 167.66 | 168.22 | 166.82 | 167.20 | 1,056,166 | +0.12(+0.07%) |
Sep 12, 2018 | 165.86 | 167.99 | 165.03 | 167.08 | 953,443 | +1.14(+0.69%) |
Sep 11, 2018 | 166.40 | 167.76 | 165.81 | 165.94 | 877,565 | -1.09(-0.65%) |
Sep 10, 2018 | 166.25 | 167.64 | 165.99 | 167.03 | 1,099,791 | +2.05(+1.24%) |
Sep 07, 2018 | 168.45 | 168.60 | 164.76 | 164.98 | 1,232,751 | -4.45(-2.63%) |
Sep 06, 2018 | 170.43 | 171.16 | 169.40 | 169.43 | 906,934 | -0.75(-0.44%) |
Sep 05, 2018 | 167.77 | 170.38 | 166.96 | 170.18 | 1,020,357 | +2.05(+1.22%) |
Sep 04, 2018 | 167.98 | 168.93 | 167.58 | 168.13 | 1,382,144 | +0.41(+0.24%) |
Aug 31, 2018 | 167.72 | 167.72 | 167.72 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.89 | 168.14 | 166.46 | 166.99 | 1,123,252 | -0.81(-0.48%) |
Aug 29, 2018 | 169.46 | 169.49 | 167.64 | 167.80 | 852,991 | -1.56(-0.92%) |
Aug 28, 2018 | 168.07 | 169.40 | 166.81 | 169.36 | 903,290 | +1.32(+0.78%) |
Aug 27, 2018 | 168.77 | 169.34 | 166.37 | 168.04 | 975,881 | -0.25(-0.15%) |
Aug 24, 2018 | 167.00 | 168.90 | 166.87 | 168.29 | 572,520 | +1.29(+0.77%) |
Aug 23, 2018 | 166.47 | 167.22 | 166.24 | 167.00 | 832,941 | +0.50(+0.30%) |
Aug 22, 2018 | 170.04 | 171.06 | 165.66 | 166.50 | 1,960,885 | -7.75(-4.45%) |
Aug 21, 2018 | 175.41 | 175.71 | 174.16 | 174.25 | 805,913 | -1.28(-0.73%) |
Aug 20, 2018 | 176.31 | 177.74 | 175.17 | 175.53 | 881,068 | -0.86(-0.49%) |
Aug 17, 2018 | 174.80 | 176.59 | 174.32 | 176.39 | 1,759,262 | +2.13(+1.22%) |
Aug 16, 2018 | 172.89 | 174.80 | 172.60 | 174.26 | 899,956 | +1.31(+0.76%) |
Aug 15, 2018 | 170.70 | 173.16 | 170.15 | 172.95 | 1,054,376 | +2.59(+1.52%) |
Aug 14, 2018 | 169.56 | 170.87 | 169.27 | 170.36 | 849,845 | +0.58(+0.34%) |
Aug 13, 2018 | 169.41 | 170.82 | 169.00 | 169.79 | 632,882 | +0.37(+0.22%) |
Aug 10, 2018 | 169.78 | 171.39 | 169.02 | 169.41 | 667,581 | -0.84(-0.49%) |
Aug 09, 2018 | 171.61 | 172.13 | 169.75 | 170.25 | 855,539 | -1.13(-0.66%) |
Aug 08, 2018 | 171.14 | 172.67 | 170.45 | 171.38 | 1,086,470 | +0.29(+0.17%) |
Aug 07, 2018 | 170.29 | 171.55 | 169.51 | 171.09 | 862,946 | +0.81(+0.48%) |
Aug 06, 2018 | 168.82 | 170.84 | 168.43 | 170.28 | 1,001,448 | +1.45(+0.86%) |
Aug 03, 2018 | 166.31 | 170.02 | 166.27 | 168.82 | 2,034,052 | +2.97(+1.79%) |
Aug 02, 2018 | 158.62 | 167.34 | 158.62 | 165.85 | 2,604,631 | -5.74(-3.34%) |
Aug 01, 2018 | 166.48 | 171.92 | 165.98 | 171.59 | 2,553,008 | -0.28(-0.16%) |
Jul 31, 2018 | 169.87 | 172.03 | 169.47 | 171.86 | 3,105,728 | +2.63(+1.55%) |
Jul 30, 2018 | 170.64 | 171.12 | 168.92 | 169.23 | 1,414,901 | -0.68(-0.40%) |
Jul 27, 2018 | 173.55 | 173.55 | 169.23 | 169.91 | 1,428,957 | -2.94(-1.70%) |
Jul 26, 2018 | 174.17 | 174.84 | 172.42 | 172.85 | 1,081,627 | -0.47(-0.27%) |
Jul 25, 2018 | 173.55 | 173.90 | 172.64 | 173.31 | 1,380,762 | +0.26(+0.15%) |
Jul 24, 2018 | 173.86 | 174.55 | 172.63 | 173.05 | 1,128,709 | -1.01(-0.58%) |
Jul 23, 2018 | 174.88 | 175.43 | 173.54 | 174.06 | 712,119 | -1.18(-0.68%) |
Jul 20, 2018 | 175.51 | 175.51 | 173.75 | 175.25 | 753,959 | -0.27(-0.15%) |
Jul 19, 2018 | 172.89 | 176.25 | 172.78 | 175.51 | 1,208,086 | +2.62(+1.52%) |
Jul 18, 2018 | 173.23 | 174.11 | 171.82 | 172.89 | 1,233,184 | -0.46(-0.26%) |
Jul 17, 2018 | 178.42 | 178.50 | 173.12 | 173.35 | 1,933,192 | -4.59(-2.58%) |
Jul 16, 2018 | 178.31 | 178.88 | 176.34 | 177.94 | 1,068,086 | -2.00(-1.11%) |
Jul 13, 2018 | 181.41 | 182.04 | 179.63 | 179.95 | 634,466 | -1.14(-0.63%) |
Jul 12, 2018 | 181.67 | 181.87 | 180.63 | 181.08 | 959,862 | -0.04(-0.02%) |
Jul 11, 2018 | 181.59 | 182.59 | 180.77 | 181.12 | 1,036,972 | -0.90(-0.49%) |
Jul 10, 2018 | 181.72 | 183.28 | 180.64 | 182.02 | 1,117,927 | +0.84(+0.47%) |
Jul 09, 2018 | 183.35 | 183.35 | 178.98 | 181.18 | 1,269,987 | -2.03(-1.11%) |
Jul 06, 2018 | 183.95 | 185.33 | 182.48 | 183.21 | 1,220,787 | -0.39(-0.21%) |
Jul 05, 2018 | 181.01 | 183.77 | 180.57 | 183.60 | 909,379 | +2.58(+1.42%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | +2.45(+1.37%) | |
Jul 02, 2018 | 178.99 | 180.43 | 176.48 | 178.57 | 900,771 | -0.41(-0.23%) |
Jun 29, 2018 | 179.93 | 181.04 | 178.27 | 178.99 | 1,568,851 | -1.63(-0.90%) |
Jun 28, 2018 | 178.93 | 181.16 | 178.93 | 180.62 | 1,036,425 | +1.37(+0.76%) |
Jun 27, 2018 | 180.67 | 181.53 | 178.96 | 179.25 | 1,586,211 | -1.42(-0.79%) |
Jun 26, 2018 | 178.17 | 181.24 | 177.16 | 180.67 | 2,195,510 | +2.64(+1.48%) |
Jun 25, 2018 | 177.79 | 178.50 | 176.27 | 178.03 | 1,442,002 | -0.25(-0.14%) |
Jun 22, 2018 | 174.99 | 178.50 | 174.56 | 178.28 | 1,520,731 | +3.25(+1.86%) |
Jun 21, 2018 | 172.21 | 175.17 | 171.94 | 175.02 | 1,270,076 | +2.61(+1.51%) |
Jun 20, 2018 | 171.32 | 172.86 | 170.80 | 172.41 | 959,937 | +1.15(+0.67%) |
Jun 19, 2018 | 168.43 | 172.27 | 168.38 | 171.26 | 1,451,799 | +1.89(+1.11%) |
Jun 18, 2018 | 168.78 | 170.12 | 167.89 | 169.38 | 795,080 | +0.52(+0.31%) |
Jun 15, 2018 | 171.01 | 168.64 | 168.85 | 1,665,334 | -0.35(-0.21%) | |
Jun 14, 2018 | 167.66 | 170.10 | 167.66 | 169.20 | 804,406 | +1.69(+1.01%) |
Jun 13, 2018 | 170.91 | 171.59 | 167.33 | 167.51 | 889,325 | -2.84(-1.67%) |
Jun 12, 2018 | 169.23 | 170.93 | 168.66 | 170.35 | 1,030,517 | +1.01(+0.60%) |
Jun 11, 2018 | 169.32 | 169.89 | 168.41 | 169.34 | 982,140 | +0.07(+0.04%) |
Jun 08, 2018 | 168.36 | 169.44 | 167.53 | 169.27 | 984,658 | +1.10(+0.66%) |
Jun 07, 2018 | 167.44 | 168.48 | 166.58 | 168.17 | 1,067,254 | +1.20(+0.72%) |
Jun 06, 2018 | 166.97 | 890,063 | +0.56(+0.34%) | |||
Jun 05, 2018 | 167.52 | 168.38 | 166.28 | 166.41 | 1,037,059 | -0.91(-0.55%) |
Jun 04, 2018 | 166.11 | 167.32 | 165.19 | 167.32 | 744,548 | +1.90(+1.15%) |
Jun 01, 2018 | 165.68 | 165.80 | 164.15 | 165.42 | 716,626 | -0.17(-0.10%) |
May 31, 2018 | 164.94 | 166.25 | 164.04 | 165.59 | 1,986,941 | -0.30(-0.18%) |
May 30, 2018 | 163.86 | 166.40 | 163.43 | 165.90 | 648,289 | +1.86(+1.13%) |
May 29, 2018 | 162.96 | 164.11 | 162.16 | 164.04 | 1,129,829 | +1.06(+0.65%) |
May 25, 2018 | 162.97 | 162.97 | 162.97 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.76 | 162.43 | 161.00 | 161.92 | 721,335 | +0.37(+0.23%) |
May 23, 2018 | 160.14 | 162.44 | 160.09 | 161.55 | 731,411 | +2.00(+1.25%) |
May 22, 2018 | 160.05 | 160.45 | 158.97 | 159.55 | 788,178 | -0.62(-0.39%) |
May 21, 2018 | 159.54 | 160.93 | 158.20 | 160.17 | 720,478 | +1.02(+0.64%) |
May 18, 2018 | 159.54 | 160.26 | 157.78 | 159.14 | 1,003,149 | -0.19(-0.12%) |
May 17, 2018 | 159.95 | 160.71 | 158.92 | 159.34 | 764,568 | -1.38(-0.86%) |
May 16, 2018 | 161.78 | 162.18 | 160.04 | 160.71 | 765,998 | -0.24(-0.15%) |
May 15, 2018 | 162.43 | 163.26 | 160.49 | 160.96 | 1,224,719 | -2.76(-1.69%) |
May 14, 2018 | 165.30 | 166.26 | 162.60 | 163.72 | 842,714 | -1.69(-1.02%) |
May 11, 2018 | 166.25 | 166.62 | 165.15 | 165.40 | 893,139 | -0.20(-0.12%) |
May 10, 2018 | 166.02 | 167.22 | 165.33 | 165.60 | 836,552 | +0.24(+0.15%) |
May 09, 2018 | 164.53 | 165.39 | 163.53 | 165.36 | 703,298 | +1.18(+0.72%) |
May 08, 2018 | 164.15 | 164.81 | 163.50 | 164.18 | 1,430,292 | +0.04(+0.02%) |
May 07, 2018 | 162.07 | 164.34 | 161.10 | 164.14 | 1,088,678 | +2.03(+1.25%) |
May 04, 2018 | 160.70 | 162.65 | 160.31 | 162.11 | 633,394 | +1.16(+0.72%) |
May 03, 2018 | 160.39 | 162.00 | 159.38 | 160.96 | 1,479,554 | +0.95(+0.60%) |
May 02, 2018 | 158.89 | 161.03 | 157.20 | 160.00 | 1,098,304 | +0.15(+0.09%) |
May 01, 2018 | 157.78 | 160.75 | 156.87 | 159.85 | 1,603,187 | +2.13(+1.35%) |
Apr 30, 2018 | 158.96 | 159.45 | 157.56 | 157.73 | 1,146,844 | -0.52(-0.33%) |
Apr 27, 2018 | 155.75 | 158.87 | 155.07 | 158.25 | 956,906 | +2.06(+1.32%) |
Apr 26, 2018 | 153.60 | 158.78 | 152.94 | 156.20 | 2,340,242 | +4.78(+3.15%) |
Apr 25, 2018 | 151.17 | 152.51 | 150.23 | 151.42 | 957,685 | -0.04(-0.03%) |
Apr 24, 2018 | 150.42 | 152.06 | 150.12 | 151.46 | 1,277,262 | +0.68(+0.45%) |
Apr 23, 2018 | 151.13 | 151.18 | 150.10 | 150.78 | 1,006,444 | +0.11(+0.07%) |
Apr 20, 2018 | 151.98 | 152.26 | 150.25 | 150.67 | 1,241,229 | -0.81(-0.54%) |
Apr 19, 2018 | 154.27 | 154.38 | 150.29 | 151.48 | 939,585 | -3.23(-2.09%) |
Apr 18, 2018 | 155.69 | 155.85 | 154.46 | 154.71 | 763,350 | -0.51(-0.33%) |
Apr 17, 2018 | 154.77 | 156.00 | 153.88 | 155.22 | 995,633 | +1.16(+0.75%) |
Apr 16, 2018 | 154.97 | 155.40 | 153.48 | 154.06 | 966,628 | -0.15(-0.10%) |
Apr 13, 2018 | 153.79 | 154.25 | 152.73 | 154.21 | 837,522 | +0.76(+0.49%) |
Apr 12, 2018 | 155.31 | 155.45 | 152.73 | 153.45 | 918,753 | -1.85(-1.19%) |
Apr 11, 2018 | 156.26 | 157.56 | 155.16 | 155.31 | 744,424 | -1.38(-0.88%) |
Apr 10, 2018 | 156.30 | 158.06 | 156.03 | 156.69 | 978,155 | +0.49(+0.31%) |
Apr 09, 2018 | 156.02 | 157.59 | 155.39 | 156.20 | 1,031,720 | +0.42(+0.27%) |
Apr 06, 2018 | 157.59 | 158.55 | 155.41 | 155.77 | 926,444 | -1.63(-1.03%) |
Apr 05, 2018 | 159.14 | 159.14 | 155.85 | 157.40 | 1,104,428 | -2.09(-1.31%) |
Apr 04, 2018 | 156.61 | 160.05 | 156.09 | 159.50 | 1,146,739 | +2.67(+1.71%) |
Apr 03, 2018 | 155.88 | 157.64 | 154.21 | 156.82 | 888,553 | +0.95(+0.61%) |