Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 176.11 | 177.12 | 173.14 | 174.97 | 6,957,848 | +0.40(+0.23%) |
Apr 29, 2019 | 175.34 | 175.67 | 173.05 | 174.57 | 3,900,626 | -0.27(-0.15%) |
Apr 26, 2019 | 175.77 | 175.88 | 174.06 | 174.84 | 2,599,411 | -0.45(-0.26%) |
Apr 25, 2019 | 174.02 | 175.37 | 173.25 | 175.29 | 2,304,498 | +0.26(+0.15%) |
Apr 24, 2019 | 173.20 | 175.58 | 173.00 | 175.03 | 3,466,653 | +2.10(+1.21%) |
Apr 23, 2019 | 172.09 | 173.54 | 171.92 | 172.93 | 2,476,080 | +1.19(+0.69%) |
Apr 22, 2019 | 171.81 | 172.46 | 171.26 | 171.74 | 1,962,940 | -0.88(-0.51%) |
Apr 18, 2019 | 169.84 | 172.70 | 169.74 | 172.62 | 3,295,305 | +2.92(+1.72%) |
Apr 17, 2019 | 170.04 | 170.35 | 169.48 | 169.69 | 2,059,106 | -0.08(-0.05%) |
Apr 16, 2019 | 170.48 | 170.99 | 169.50 | 169.77 | 1,760,586 | -0.13(-0.08%) |
Apr 15, 2019 | 169.84 | 170.35 | 169.02 | 169.91 | 2,228,408 | +0.22(+0.13%) |
Apr 12, 2019 | 167.91 | 170.29 | 167.89 | 169.69 | 3,657,084 | +2.41(+1.44%) |
Apr 11, 2019 | 167.63 | 167.81 | 166.54 | 167.28 | 1,965,120 | -0.30(-0.18%) |
Apr 10, 2019 | 168.76 | 169.42 | 167.17 | 167.58 | 2,717,332 | -0.76(-0.45%) |
Apr 09, 2019 | 167.74 | 168.52 | 166.89 | 168.34 | 2,574,294 | +0.20(+0.12%) |
Apr 08, 2019 | 168.90 | 169.60 | 167.91 | 168.14 | 2,586,179 | -0.76(-0.45%) |
Apr 05, 2019 | 168.58 | 169.37 | 168.33 | 168.90 | 2,753,540 | +0.74(+0.44%) |
Apr 04, 2019 | 167.43 | 168.91 | 167.29 | 168.15 | 2,625,192 | +1.35(+0.81%) |
Apr 03, 2019 | 167.28 | 167.59 | 166.16 | 166.81 | 2,836,717 | +0.00(+0.00%) |
Apr 02, 2019 | 167.30 | 167.34 | 165.35 | 166.81 | 2,029,907 | +0.04(+0.03%) |
Apr 01, 2019 | 168.71 | 169.02 | 166.27 | 166.76 | 3,607,216 | -1.42(-0.84%) |
Mar 29, 2019 | 168.49 | 168.73 | 167.30 | 168.18 | 3,333,131 | +0.45(+0.27%) |
Mar 28, 2019 | 166.47 | 167.78 | 166.44 | 167.73 | 2,232,413 | +1.67(+1.00%) |
Mar 27, 2019 | 166.18 | 167.08 | 165.64 | 166.06 | 1,872,590 | +0.03(+0.02%) |
Mar 26, 2019 | 165.30 | 167.28 | 165.04 | 166.04 | 2,946,370 | +1.56(+0.95%) |
Mar 25, 2019 | 164.95 | 165.13 | 162.96 | 164.48 | 2,994,100 | -0.97(-0.58%) |
Mar 22, 2019 | 164.69 | 167.07 | 164.67 | 165.44 | 3,748,319 | +0.39(+0.24%) |
Mar 21, 2019 | 163.34 | 165.28 | 163.34 | 165.05 | 3,195,140 | +1.24(+0.76%) |
Mar 20, 2019 | 162.41 | 164.16 | 161.47 | 163.81 | 3,976,665 | +1.65(+1.02%) |
Mar 19, 2019 | 163.01 | 163.28 | 161.65 | 162.17 | 4,632,216 | -0.74(-0.46%) |
Mar 18, 2019 | 164.71 | 164.96 | 162.43 | 162.91 | 3,942,493 | -1.22(-0.75%) |
Mar 15, 2019 | 162.31 | 164.25 | 161.28 | 164.13 | 6,786,743 | +2.29(+1.42%) |
Mar 14, 2019 | 161.18 | 161.87 | 160.01 | 161.84 | 2,682,227 | +0.60(+0.37%) |
Mar 13, 2019 | 161.64 | 162.23 | 160.92 | 161.24 | 2,949,158 | +0.20(+0.13%) |
Mar 12, 2019 | 160.89 | 161.27 | 160.00 | 161.03 | 2,474,872 | +0.66(+0.41%) |
Mar 11, 2019 | 159.41 | 160.40 | 159.24 | 160.37 | 2,338,952 | +1.40(+0.88%) |
Mar 08, 2019 | 159.19 | 159.41 | 157.88 | 158.97 | 3,113,286 | -0.90(-0.57%) |
Mar 07, 2019 | 161.29 | 161.53 | 159.37 | 159.87 | 3,689,613 | -1.34(-0.83%) |
Mar 06, 2019 | 161.18 | 162.48 | 161.09 | 161.21 | 2,352,942 | +0.60(+0.37%) |
Mar 05, 2019 | 159.94 | 160.96 | 159.72 | 160.61 | 3,744,716 | +0.67(+0.42%) |
Mar 04, 2019 | 163.44 | 163.60 | 159.15 | 159.94 | 5,531,275 | -3.95(-2.41%) |
Mar 01, 2019 | 163.48 | 164.42 | 163.02 | 163.88 | 3,038,424 | +1.07(+0.66%) |
Feb 28, 2019 | 161.30 | 162.94 | 161.19 | 162.81 | 3,723,806 | +1.45(+0.90%) |
Feb 27, 2019 | 161.10 | 161.98 | 160.90 | 161.36 | 2,569,485 | +0.13(+0.08%) |
Feb 26, 2019 | 161.43 | 161.76 | 160.58 | 161.23 | 2,521,607 | +0.53(+0.33%) |
Feb 25, 2019 | 161.86 | 162.55 | 160.53 | 160.70 | 3,512,044 | -0.49(-0.31%) |
Feb 22, 2019 | 161.03 | 161.41 | 160.16 | 161.19 | 3,492,418 | +0.32(+0.20%) |
Feb 21, 2019 | 158.80 | 161.34 | 158.76 | 160.88 | 4,906,828 | +2.04(+1.29%) |
Feb 20, 2019 | 157.94 | 159.21 | 157.82 | 158.84 | 3,796,972 | +1.09(+0.69%) |
Feb 19, 2019 | 159.38 | 160.08 | 157.66 | 157.74 | 5,414,505 | -0.63(-0.40%) |
Feb 15, 2019 | 156.01 | 158.39 | 155.77 | 158.38 | 5,282,376 | +3.61(+2.33%) |
Feb 14, 2019 | 153.06 | 155.27 | 152.60 | 154.77 | 5,032,587 | +1.51(+0.99%) |
Feb 13, 2019 | 153.12 | 153.70 | 152.90 | 153.26 | 6,003,230 | +0.16(+0.10%) |
Feb 12, 2019 | 153.82 | 154.25 | 152.95 | 153.10 | 5,330,922 | -0.25(-0.17%) |
Feb 11, 2019 | 154.22 | 154.80 | 153.27 | 153.35 | 3,620,619 | -0.43(-0.28%) |
Feb 08, 2019 | 153.80 | 154.42 | 153.48 | 153.78 | 4,603,982 | -0.47(-0.30%) |
Feb 07, 2019 | 154.88 | 155.11 | 153.40 | 154.25 | 4,724,654 | -0.79(-0.51%) |
Feb 06, 2019 | 156.25 | 156.25 | 154.88 | 155.04 | 4,504,515 | -1.22(-0.78%) |
Feb 05, 2019 | 156.39 | 157.89 | 155.96 | 156.26 | 4,750,097 | +0.02(+0.01%) |
Feb 04, 2019 | 156.02 | 156.45 | 154.58 | 156.25 | 5,142,264 | +0.73(+0.47%) |
Feb 01, 2019 | 158.01 | 158.84 | 155.31 | 155.52 | 7,419,257 | -1.81(-1.15%) |
Jan 31, 2019 | 158.62 | 160.03 | 155.65 | 157.33 | 11,850,352 | -2.63(-1.64%) |
Jan 30, 2019 | 160.97 | 165.26 | 157.23 | 159.96 | 10,782,419 | -0.35(-0.22%) |
Jan 29, 2019 | 161.29 | 161.68 | 159.26 | 160.31 | 3,869,016 | -1.26(-0.78%) |
Jan 28, 2019 | 161.10 | 161.68 | 160.01 | 161.57 | 4,701,126 | -0.35(-0.22%) |
Jan 25, 2019 | 166.12 | 166.69 | 161.86 | 161.92 | 5,009,768 | -2.97(-1.80%) |
Jan 24, 2019 | 164.44 | 165.34 | 163.63 | 164.89 | 3,651,676 | +1.13(+0.69%) |
Jan 23, 2019 | 162.61 | 163.83 | 162.02 | 163.76 | 2,873,514 | +1.34(+0.82%) |
Jan 22, 2019 | 160.38 | 163.23 | 160.38 | 162.43 | 3,624,820 | +1.76(+1.10%) |
Jan 18, 2019 | 161.08 | 161.27 | 159.23 | 160.66 | 3,974,793 | +1.28(+0.81%) |
Jan 17, 2019 | 157.74 | 159.38 | 157.55 | 159.38 | 3,421,483 | +1.55(+0.98%) |
Jan 16, 2019 | 159.23 | 159.75 | 157.65 | 157.83 | 3,846,946 | -1.47(-0.92%) |
Jan 15, 2019 | 159.70 | 161.23 | 159.06 | 159.30 | 4,382,844 | -0.18(-0.11%) |
Jan 14, 2019 | 159.65 | 159.94 | 159.01 | 159.48 | 2,143,409 | -1.01(-0.63%) |
Jan 11, 2019 | 158.92 | 160.52 | 158.81 | 160.49 | 2,669,141 | +0.72(+0.45%) |
Jan 10, 2019 | 158.26 | 160.06 | 157.81 | 159.77 | 2,820,621 | +1.11(+0.70%) |
Jan 09, 2019 | 158.90 | 159.20 | 157.69 | 158.66 | 3,043,508 | -0.27(-0.17%) |
Jan 08, 2019 | 160.13 | 160.42 | 158.32 | 158.93 | 3,298,699 | +0.33(+0.21%) |
Jan 07, 2019 | 156.77 | 160.06 | 156.77 | 158.60 | 3,701,965 | +1.71(+1.09%) |
Jan 04, 2019 | 154.91 | 157.70 | 154.61 | 156.89 | 3,629,687 | +2.97(+1.93%) |
Jan 03, 2019 | 154.40 | 155.28 | 153.48 | 153.92 | 4,220,831 | -1.02(-0.66%) |
Jan 02, 2019 | 154.36 | 155.15 | 153.27 | 154.94 | 2,920,344 | -1.33(-0.85%) |
Dec 31, 2018 | 154.85 | 156.47 | 154.53 | 156.26 | 2,820,956 | +1.77(+1.15%) |
Dec 28, 2018 | 155.15 | 156.20 | 153.87 | 154.50 | 3,291,627 | -0.13(-0.09%) |
Dec 27, 2018 | 152.50 | 154.63 | 150.25 | 154.63 | 4,451,654 | +1.48(+0.97%) |
Dec 26, 2018 | 149.68 | 153.16 | 148.76 | 153.15 | 4,619,829 | +3.30(+2.20%) |
Dec 24, 2018 | 153.34 | 154.24 | 149.75 | 149.85 | 2,728,117 | -3.41(-2.22%) |
Dec 21, 2018 | 152.71 | 156.34 | 152.71 | 153.26 | 9,700,795 | +0.41(+0.27%) |
Dec 20, 2018 | 156.83 | 157.36 | 151.84 | 152.84 | 6,472,976 | -4.82(-3.06%) |
Dec 19, 2018 | 159.24 | 161.03 | 157.15 | 157.66 | 4,411,940 | -0.48(-0.31%) |
Dec 18, 2018 | 160.38 | 160.70 | 157.58 | 158.15 | 4,850,722 | -0.95(-0.60%) |
Dec 17, 2018 | 160.87 | 161.59 | 158.58 | 159.10 | 5,189,297 | -2.20(-1.36%) |
Dec 14, 2018 | 163.03 | 163.03 | 160.34 | 161.30 | 5,056,813 | -2.76(-1.68%) |
Dec 13, 2018 | 161.92 | 164.35 | 161.76 | 164.06 | 2,969,801 | +2.60(+1.61%) |
Dec 12, 2018 | 161.86 | 162.66 | 160.47 | 161.47 | 3,437,017 | -0.10(-0.06%) |
Dec 11, 2018 | 164.19 | 164.41 | 160.93 | 161.56 | 3,033,657 | -0.93(-0.57%) |
Dec 10, 2018 | 161.01 | 162.88 | 158.89 | 162.50 | 3,505,498 | +1.49(+0.92%) |
Dec 07, 2018 | 163.09 | 164.74 | 160.75 | 161.01 | 3,508,894 | -2.19(-1.34%) |
Dec 06, 2018 | 160.81 | 163.46 | 160.25 | 163.20 | 5,496,325 | +0.36(+0.22%) |
Dec 04, 2018 | 163.50 | 165.51 | 162.72 | 162.84 | 5,040,904 | -0.29(-0.18%) |
Dec 03, 2018 | 165.53 | 165.81 | 162.51 | 163.13 | 4,995,771 | -2.76(-1.67%) |
Nov 30, 2018 | 165.74 | 166.53 | 164.35 | 165.89 | 7,540,277 | +0.36(+0.22%) |
Nov 29, 2018 | 166.81 | 166.95 | 164.96 | 165.53 | 5,273,007 | +1.23(+0.75%) |
Nov 28, 2018 | 162.65 | 164.47 | 161.56 | 164.30 | 3,749,141 | +2.82(+1.74%) |
Nov 27, 2018 | 160.34 | 161.49 | 160.22 | 161.48 | 2,504,931 | +0.65(+0.40%) |
Nov 26, 2018 | 159.53 | 161.01 | 159.24 | 160.84 | 4,192,223 | +1.71(+1.08%) |
Nov 23, 2018 | 159.64 | 160.06 | 158.37 | 159.12 | 1,998,109 | -0.69(-0.43%) |
Nov 21, 2018 | 159.81 | 159.81 | 159.81 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 162.39 | 163.23 | 160.08 | 160.68 | 4,239,898 | -2.63(-1.61%) |
Nov 19, 2018 | 164.20 | 165.22 | 162.50 | 163.31 | 4,239,505 | -0.76(-0.46%) |
Nov 16, 2018 | 160.49 | 164.23 | 160.42 | 164.07 | 4,298,290 | +3.52(+2.19%) |
Nov 15, 2018 | 160.03 | 160.91 | 158.76 | 160.55 | 3,831,414 | -0.25(-0.16%) |
Nov 14, 2018 | 161.12 | 161.88 | 160.37 | 160.80 | 3,887,992 | -0.14(-0.09%) |
Nov 13, 2018 | 160.88 | 161.74 | 160.34 | 160.94 | 2,696,156 | -0.31(-0.20%) |
Nov 12, 2018 | 162.64 | 163.92 | 160.74 | 161.25 | 3,494,749 | -1.37(-0.84%) |
Nov 09, 2018 | 162.68 | 163.19 | 161.87 | 162.63 | 3,701,006 | +0.40(+0.25%) |
Nov 08, 2018 | 161.19 | 162.72 | 161.00 | 162.23 | 3,776,413 | +1.08(+0.67%) |
Nov 07, 2018 | 160.06 | 161.35 | 159.08 | 161.15 | 4,860,356 | +1.35(+0.84%) |
Nov 06, 2018 | 157.46 | 159.93 | 156.99 | 159.80 | 5,560,740 | +2.03(+1.29%) |
Nov 05, 2018 | 155.17 | 158.40 | 154.81 | 157.77 | 5,378,173 | +3.18(+2.06%) |
Nov 02, 2018 | 154.33 | 154.80 | 152.19 | 154.59 | 4,791,529 | +1.63(+1.07%) |
Nov 01, 2018 | 154.52 | 155.12 | 152.80 | 152.96 | 4,231,278 | -1.77(-1.14%) |
Oct 31, 2018 | 156.39 | 156.52 | 154.26 | 154.72 | 6,202,315 | -1.39(-0.89%) |
Oct 30, 2018 | 151.76 | 156.20 | 151.69 | 156.11 | 6,379,820 | +4.60(+3.04%) |
Oct 29, 2018 | 153.06 | 154.07 | 150.63 | 151.51 | 3,984,243 | -0.10(-0.06%) |
Oct 26, 2018 | 152.71 | 153.00 | 150.96 | 151.61 | 5,421,626 | -1.72(-1.12%) |
Oct 25, 2018 | 155.30 | 155.92 | 152.71 | 153.33 | 5,210,303 | -1.78(-1.15%) |
Oct 24, 2018 | 154.05 | 155.68 | 152.56 | 155.12 | 8,992,036 | +0.18(+0.11%) |
Oct 23, 2018 | 149.74 | 155.57 | 149.12 | 154.94 | 14,769,967 | +9.20(+6.31%) |
Oct 22, 2018 | 146.92 | 148.52 | 145.35 | 145.74 | 6,515,146 | -0.75(-0.51%) |
Oct 19, 2018 | 145.53 | 147.07 | 145.45 | 146.49 | 4,013,025 | +0.60(+0.41%) |
Oct 18, 2018 | 145.75 | 146.93 | 144.99 | 145.90 | 3,862,869 | +0.03(+0.02%) |
Oct 17, 2018 | 143.85 | 146.70 | 143.53 | 145.86 | 4,125,374 | +2.36(+1.65%) |
Oct 16, 2018 | 142.95 | 143.84 | 142.48 | 143.50 | 4,681,564 | +0.35(+0.24%) |
Oct 15, 2018 | 144.04 | 144.72 | 143.12 | 143.15 | 4,877,443 | -0.13(-0.09%) |
Oct 12, 2018 | 143.38 | 144.28 | 141.57 | 143.28 | 3,939,965 | +0.74(+0.52%) |
Oct 11, 2018 | 145.55 | 146.65 | 141.53 | 142.54 | 6,208,993 | -4.72(-3.21%) |
Oct 10, 2018 | 150.43 | 150.44 | 147.13 | 147.26 | 4,790,864 | -1.28(-0.86%) |
Oct 09, 2018 | 147.08 | 149.18 | 146.77 | 148.54 | 4,753,972 | +1.80(+1.23%) |
Oct 08, 2018 | 145.41 | 147.09 | 145.29 | 146.74 | 2,927,406 | +1.05(+0.72%) |
Oct 05, 2018 | 145.40 | 146.49 | 145.00 | 145.69 | 3,227,090 | +0.67(+0.46%) |
Oct 04, 2018 | 144.22 | 145.25 | 143.88 | 145.01 | 3,693,506 | +1.00(+0.69%) |
Oct 03, 2018 | 145.28 | 146.59 | 143.76 | 144.02 | 4,379,324 | -0.46(-0.31%) |
Oct 02, 2018 | 145.49 | 146.10 | 144.47 | 144.47 | 3,511,313 | -1.30(-0.89%) |
Oct 01, 2018 | 147.26 | 147.77 | 145.76 | 145.77 | 3,574,794 | -0.54(-0.37%) |
Sep 28, 2018 | 145.84 | 146.79 | 145.63 | 146.32 | 3,876,167 | +0.66(+0.46%) |
Sep 27, 2018 | 144.86 | 146.30 | 144.58 | 145.65 | 2,733,358 | +0.67(+0.46%) |
Sep 26, 2018 | 145.54 | 146.51 | 144.79 | 144.98 | 3,535,829 | -0.57(-0.39%) |
Sep 25, 2018 | 143.96 | 146.22 | 143.50 | 145.55 | 6,039,393 | +2.71(+1.90%) |
Sep 24, 2018 | 143.35 | 143.51 | 140.92 | 142.84 | 5,002,454 | -1.74(-1.20%) |
Sep 21, 2018 | 142.31 | 144.58 | 142.14 | 144.58 | 10,067,607 | +3.94(+2.81%) |
Sep 20, 2018 | 140.12 | 140.86 | 139.39 | 140.63 | 3,679,701 | +1.41(+1.01%) |
Sep 19, 2018 | 138.81 | 139.49 | 137.95 | 139.22 | 3,226,236 | +1.23(+0.89%) |
Sep 18, 2018 | 138.34 | 139.14 | 137.82 | 137.99 | 4,256,482 | -0.32(-0.23%) |
Sep 17, 2018 | 139.55 | 139.78 | 136.93 | 138.31 | 6,126,825 | -2.36(-1.68%) |
Sep 14, 2018 | 142.56 | 142.66 | 140.16 | 140.68 | 4,504,549 | -1.36(-0.96%) |
Sep 13, 2018 | 144.71 | 144.72 | 141.43 | 142.04 | 4,170,744 | -2.05(-1.42%) |
Sep 12, 2018 | 143.72 | 144.68 | 143.21 | 144.09 | 2,987,964 | +0.11(+0.07%) |
Sep 11, 2018 | 144.21 | 145.13 | 143.62 | 143.98 | 3,368,729 | -0.39(-0.27%) |
Sep 10, 2018 | 143.86 | 145.21 | 143.65 | 144.38 | 3,521,595 | +1.02(+0.71%) |
Sep 07, 2018 | 143.07 | 143.61 | 142.69 | 143.35 | 3,279,455 | +0.14(+0.10%) |
Sep 06, 2018 | 142.60 | 143.70 | 142.30 | 143.21 | 3,582,961 | +0.44(+0.31%) |
Sep 05, 2018 | 141.34 | 142.91 | 140.98 | 142.77 | 3,143,246 | +1.33(+0.94%) |
Sep 04, 2018 | 141.52 | 141.67 | 140.00 | 141.44 | 3,768,776 | -0.45(-0.31%) |
Aug 31, 2018 | 141.89 | 141.89 | 141.89 | 0 | +0.38(+0.27%) | |
Aug 30, 2018 | 141.71 | 141.93 | 141.13 | 141.51 | 3,496,012 | -0.27(-0.19%) |
Aug 29, 2018 | 140.74 | 141.97 | 140.54 | 141.78 | 3,644,992 | +1.28(+0.91%) |
Aug 28, 2018 | 139.55 | 140.52 | 139.20 | 140.50 | 2,459,797 | +1.01(+0.72%) |
Aug 27, 2018 | 139.27 | 139.52 | 138.38 | 139.49 | 3,022,392 | +0.96(+0.69%) |
Aug 24, 2018 | 137.98 | 138.95 | 137.59 | 138.53 | 2,530,370 | +0.29(+0.21%) |
Aug 23, 2018 | 139.56 | 139.76 | 137.66 | 138.25 | 3,170,190 | -1.30(-0.93%) |
Aug 22, 2018 | 140.30 | 140.38 | 139.14 | 139.55 | 2,716,850 | -0.43(-0.30%) |
Aug 21, 2018 | 140.34 | 140.77 | 139.96 | 139.98 | 2,209,690 | -0.56(-0.40%) |
Aug 20, 2018 | 140.19 | 140.95 | 140.03 | 140.53 | 3,059,710 | +0.46(+0.33%) |
Aug 17, 2018 | 140.72 | 140.72 | 139.28 | 140.07 | 2,907,728 | -0.50(-0.36%) |
Aug 16, 2018 | 139.20 | 141.05 | 139.20 | 140.58 | 3,246,990 | +1.61(+1.16%) |
Aug 15, 2018 | 138.91 | 139.47 | 137.66 | 138.97 | 3,860,412 | -0.63(-0.45%) |
Aug 14, 2018 | 137.64 | 140.31 | 137.50 | 139.59 | 3,580,081 | +2.14(+1.56%) |
Aug 13, 2018 | 137.75 | 138.19 | 136.68 | 137.46 | 3,312,916 | -0.47(-0.34%) |
Aug 10, 2018 | 137.63 | 138.65 | 137.22 | 137.93 | 3,846,522 | -0.54(-0.39%) |
Aug 09, 2018 | 138.06 | 138.74 | 137.30 | 138.46 | 3,180,425 | +0.33(+0.24%) |
Aug 08, 2018 | 136.02 | 138.14 | 135.74 | 138.13 | 3,438,027 | +2.50(+1.85%) |
Aug 07, 2018 | 136.39 | 136.64 | 135.46 | 135.63 | 2,219,733 | -0.59(-0.43%) |
Aug 06, 2018 | 135.62 | 136.82 | 135.13 | 136.22 | 2,732,613 | +0.44(+0.33%) |
Aug 03, 2018 | 135.34 | 136.44 | 134.11 | 135.78 | 4,225,836 | +0.69(+0.51%) |
Aug 02, 2018 | 136.16 | 136.40 | 133.10 | 135.08 | 7,185,646 | -1.31(-0.96%) |
Aug 01, 2018 | 136.09 | 136.66 | 135.30 | 136.40 | 4,892,716 | -0.54(-0.39%) |
Jul 31, 2018 | 137.94 | 138.20 | 136.66 | 136.93 | 4,061,471 | -0.96(-0.69%) |
Jul 30, 2018 | 136.80 | 139.09 | 136.54 | 137.89 | 3,767,688 | +1.01(+0.74%) |
Jul 27, 2018 | 136.10 | 137.34 | 135.94 | 136.88 | 4,932,347 | +1.16(+0.86%) |
Jul 26, 2018 | 137.53 | 138.11 | 134.47 | 135.72 | 8,524,445 | -2.39(-1.73%) |
Jul 25, 2018 | 137.06 | 138.19 | 136.82 | 138.11 | 5,034,381 | +0.82(+0.60%) |
Jul 24, 2018 | 138.41 | 138.71 | 136.92 | 137.28 | 3,897,980 | -0.70(-0.51%) |
Jul 23, 2018 | 138.06 | 136.50 | 137.99 | 3,168,831 | +0.68(+0.49%) | |
Jul 20, 2018 | 136.64 | 137.64 | 135.84 | 137.31 | 3,102,942 | +0.49(+0.36%) |
Jul 19, 2018 | 136.98 | 137.89 | 136.56 | 136.82 | 5,602,525 | -0.45(-0.33%) |
Jul 18, 2018 | 138.94 | 138.96 | 137.17 | 137.27 | 4,399,489 | -1.58(-1.14%) |
Jul 17, 2018 | 137.82 | 139.07 | 137.82 | 138.85 | 2,159,310 | +0.84(+0.61%) |
Jul 16, 2018 | 137.87 | 138.45 | 137.30 | 138.01 | 3,242,418 | +0.24(+0.17%) |
Jul 13, 2018 | 137.99 | 134.97 | 137.78 | 5,968,176 | -0.53(-0.38%) | |
Jul 12, 2018 | 138.33 | 138.88 | 138.05 | 138.31 | 2,714,382 | +0.43(+0.31%) |
Jul 11, 2018 | 137.87 | 3,684,820 | -1.74(-1.24%) | |||
Jul 10, 2018 | 138.92 | 139.92 | 138.60 | 139.61 | 2,513,894 | +0.59(+0.43%) |
Jul 09, 2018 | 139.48 | 139.77 | 138.53 | 139.02 | 2,848,525 | +0.45(+0.33%) |
Jul 06, 2018 | 137.13 | 139.57 | 136.86 | 138.57 | 3,959,186 | +1.83(+1.33%) |
Jul 05, 2018 | 137.05 | 136.03 | 136.74 | 2,585,494 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.01 | 136.01 | 136.01 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 135.59 | 136.35 | 135.12 | 136.35 | 3,479,010 | +0.16(+0.12%) |
Jun 29, 2018 | 137.29 | 135.66 | 136.19 | 4,630,129 | +0.32(+0.24%) | |
Jun 28, 2018 | 136.68 | 136.75 | 134.81 | 135.87 | 4,759,006 | -0.96(-0.70%) |
Jun 27, 2018 | 138.25 | 139.50 | 136.79 | 136.83 | 5,707,810 | -3.03(-2.17%) |
Jun 26, 2018 | 139.08 | 140.68 | 138.90 | 139.86 | 3,881,936 | +0.96(+0.69%) |
Jun 25, 2018 | 141.68 | 141.68 | 138.16 | 138.91 | 7,048,658 | -4.12(-2.88%) |
Jun 22, 2018 | 140.18 | 143.54 | 140.17 | 143.03 | 12,571,653 | +3.49(+2.50%) |
Jun 21, 2018 | 141.93 | 142.20 | 138.67 | 139.53 | 5,355,818 | -1.76(-1.25%) |
Jun 20, 2018 | 143.34 | 143.88 | 141.13 | 141.30 | 4,198,259 | -2.09(-1.46%) |
Jun 19, 2018 | 143.09 | 143.86 | 142.76 | 143.39 | 3,854,551 | -1.14(-0.79%) |
Jun 18, 2018 | 143.88 | 144.79 | 142.38 | 144.53 | 4,944,458 | -0.16(-0.11%) |
Jun 15, 2018 | 145.20 | 143.06 | 144.69 | 8,495,574 | -0.51(-0.35%) | |
Jun 14, 2018 | 145.19 | 145.97 | 144.88 | 145.20 | 2,749,609 | +0.41(+0.28%) |
Jun 13, 2018 | 145.15 | 145.69 | 144.76 | 144.79 | 3,611,947 | -0.13(-0.09%) |
Jun 12, 2018 | 145.00 | 145.37 | 144.49 | 144.92 | 3,433,913 | +0.21(+0.14%) |
Jun 11, 2018 | 146.93 | 146.93 | 144.51 | 144.71 | 3,734,660 | -2.10(-1.43%) |
Jun 08, 2018 | 146.91 | 149.12 | 146.43 | 146.82 | 5,817,502 | -0.50(-0.34%) |
Jun 07, 2018 | 142.33 | 147.76 | 142.28 | 147.31 | 9,542,455 | +6.17(+4.37%) |
Jun 06, 2018 | 141.15 | 141.14 | 4,125,488 | +2.52(+1.82%) | ||
Jun 05, 2018 | 139.05 | 139.93 | 138.19 | 138.62 | 3,396,422 | -0.64(-0.46%) |
Jun 04, 2018 | 139.14 | 139.50 | 138.67 | 139.26 | 3,651,915 | +0.92(+0.67%) |
Jun 01, 2018 | 138.99 | 139.12 | 138.22 | 138.34 | 3,685,894 | +0.14(+0.10%) |
May 31, 2018 | 139.21 | 139.60 | 138.14 | 138.20 | 5,648,741 | -1.56(-1.12%) |
May 30, 2018 | 139.41 | 140.01 | 138.90 | 139.77 | 2,774,699 | +1.04(+0.75%) |
May 29, 2018 | 140.29 | 140.54 | 138.38 | 138.73 | 3,700,550 | -2.24(-1.59%) |
May 25, 2018 | 140.97 | 140.97 | 140.97 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.15 | 140.44 | 138.57 | 140.26 | 3,910,472 | +0.67(+0.48%) |
May 23, 2018 | 137.94 | 139.62 | 137.47 | 139.59 | 4,440,160 | +1.87(+1.36%) |
May 22, 2018 | 139.97 | 140.00 | 137.47 | 137.72 | 3,732,719 | -1.75(-1.26%) |
May 21, 2018 | 139.73 | 139.90 | 138.72 | 139.47 | 2,806,397 | +0.43(+0.31%) |
May 18, 2018 | 139.65 | 140.65 | 138.67 | 139.04 | 2,683,810 | -0.28(-0.20%) |
May 17, 2018 | 140.47 | 140.98 | 138.82 | 139.33 | 3,445,011 | -1.35(-0.96%) |
May 16, 2018 | 140.99 | 141.60 | 139.70 | 140.67 | 2,919,988 | -0.16(-0.12%) |
May 15, 2018 | 141.88 | 142.21 | 140.21 | 140.84 | 4,019,012 | -1.43(-1.01%) |
May 14, 2018 | 143.07 | 143.36 | 141.93 | 142.27 | 2,937,649 | -0.58(-0.41%) |
May 11, 2018 | 142.51 | 143.36 | 142.38 | 142.85 | 2,614,825 | +0.28(+0.19%) |
May 10, 2018 | 142.04 | 143.07 | 141.92 | 142.57 | 1,939,424 | +0.72(+0.51%) |
May 09, 2018 | 142.51 | 142.69 | 140.83 | 141.86 | 3,198,382 | -0.46(-0.32%) |
May 08, 2018 | 142.03 | 143.02 | 141.43 | 142.31 | 3,235,953 | -0.20(-0.14%) |
May 07, 2018 | 144.04 | 144.50 | 142.21 | 142.51 | 3,912,046 | -0.03(-0.02%) |
May 04, 2018 | 138.15 | 142.90 | 138.11 | 142.54 | 4,959,561 | +4.28(+3.09%) |
May 03, 2018 | 138.71 | 138.92 | 137.40 | 138.26 | 3,993,556 | -0.52(-0.37%) |
May 02, 2018 | 140.05 | 140.95 | 138.57 | 138.78 | 4,997,202 | -2.38(-1.69%) |