Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 134.09 | 134.09 | 131.91 | 132.66 | 673 | +2.79(+2.15%) |
Apr 29, 2019 | 130.55 | 130.70 | 129.82 | 129.87 | 119 | -0.91(-0.69%) |
Apr 26, 2019 | 130.85 | 132.89 | 130.40 | 130.77 | 265 | +1.12(+0.86%) |
Apr 25, 2019 | 128.89 | 131.15 | 127.98 | 129.66 | 257 | -1.23(-0.94%) |
Apr 24, 2019 | 131.45 | 131.45 | 130.15 | 130.88 | 481 | -0.11(-0.08%) |
Apr 23, 2019 | 133.41 | 134.16 | 130.51 | 130.99 | 638 | -3.40(-2.53%) |
Apr 22, 2019 | 136.88 | 136.88 | 134.37 | 134.39 | 440 | -1.48(-1.09%) |
Apr 18, 2019 | 136.48 | 137.42 | 135.60 | 135.87 | 318 | -0.55(-0.40%) |
Apr 17, 2019 | 135.67 | 137.31 | 135.67 | 136.43 | 171 | -1.16(-0.84%) |
Apr 16, 2019 | 138.00 | 138.08 | 137.03 | 137.58 | 354 | -1.18(-0.85%) |
Apr 15, 2019 | 139.14 | 140.59 | 138.49 | 138.76 | 292 | -0.14(-0.10%) |
Apr 12, 2019 | 139.44 | 139.82 | 138.90 | 138.90 | 344 | -1.79(-1.27%) |
Apr 11, 2019 | 138.84 | 140.95 | 138.84 | 140.69 | 500 | +0.13(+0.09%) |
Apr 10, 2019 | 142.60 | 142.60 | 140.55 | 140.56 | 137 | -2.20(-1.54%) |
Apr 09, 2019 | 143.06 | 143.06 | 141.70 | 142.76 | 254 | +1.02(+0.72%) |
Apr 08, 2019 | 143.36 | 143.53 | 141.70 | 141.74 | 235 | -0.71(-0.50%) |
Apr 05, 2019 | 142.76 | 142.83 | 142.21 | 142.45 | 192 | -0.82(-0.57%) |
Apr 04, 2019 | 141.25 | 144.25 | 141.25 | 143.27 | 279 | +0.74(+0.52%) |
Apr 03, 2019 | 143.81 | 143.81 | 140.80 | 142.53 | 718 | -2.03(-1.41%) |
Apr 02, 2019 | 146.37 | 146.37 | 144.30 | 144.56 | 277 | -1.77(-1.21%) |
Apr 01, 2019 | 148.33 | 148.61 | 146.34 | 146.34 | 1,207 | -4.55(-3.02%) |
Mar 29, 2019 | 151.35 | 152.11 | 150.75 | 150.89 | 822 | -2.68(-1.75%) |
Mar 28, 2019 | 154.36 | 156.02 | 152.63 | 153.57 | 789 | -0.78(-0.51%) |
Mar 27, 2019 | 151.50 | 156.93 | 151.50 | 154.36 | 802 | +2.30(+1.51%) |
Mar 26, 2019 | 150.44 | 152.71 | 149.24 | 152.06 | 311 | -1.10(-0.72%) |
Mar 25, 2019 | 152.55 | 154.86 | 151.35 | 153.16 | 2,173 | +1.86(+1.23%) |
Mar 22, 2019 | 146.98 | 151.30 | 145.09 | 151.30 | 736 | +6.43(+4.44%) |
Mar 21, 2019 | 151.35 | 151.35 | 143.85 | 144.87 | 739 | -6.04(-4.00%) |
Mar 20, 2019 | 151.67 | 153.33 | 149.95 | 150.91 | 527 | -1.19(-0.78%) |
Mar 19, 2019 | 151.43 | 152.53 | 150.22 | 152.10 | 600 | -1.43(-0.93%) |
Mar 18, 2019 | 154.28 | 154.88 | 151.84 | 153.53 | 657 | -0.60(-0.39%) |
Mar 15, 2019 | 155.90 | 155.90 | 151.97 | 154.13 | 352 | -1.51(-0.97%) |
Mar 14, 2019 | 155.63 | 155.93 | 155.01 | 155.64 | 329 | +0.12(+0.08%) |
Mar 13, 2019 | 156.23 | 156.23 | 154.13 | 155.52 | 564 | -2.03(-1.29%) |
Mar 12, 2019 | 159.09 | 159.24 | 156.12 | 157.56 | 788 | -2.03(-1.27%) |
Mar 11, 2019 | 164.80 | 164.80 | 158.79 | 159.58 | 1,741 | -6.72(-4.04%) |
Mar 08, 2019 | 171.56 | 171.56 | 166.30 | 166.30 | 3,441 | -1.01(-0.61%) |
Mar 07, 2019 | 165.10 | 167.95 | 164.58 | 167.31 | 679 | +3.57(+2.18%) |
Mar 06, 2019 | 162.54 | 163.75 | 161.94 | 163.75 | 691 | +2.70(+1.68%) |
Mar 05, 2019 | 162.24 | 162.84 | 160.44 | 161.04 | 832 | -0.90(-0.56%) |
Mar 04, 2019 | 160.59 | 165.40 | 158.94 | 161.94 | 957 | +0.90(+0.56%) |
Mar 01, 2019 | 161.79 | 163.59 | 160.89 | 161.04 | 1,211 | -3.46(-2.10%) |
Feb 28, 2019 | 164.50 | 164.50 | 162.09 | 164.50 | 508 | +1.81(+1.11%) |
Feb 27, 2019 | 164.35 | 165.52 | 162.24 | 162.69 | 497 | +1.20(+0.74%) |
Feb 26, 2019 | 163.75 | 163.75 | 161.19 | 161.49 | 2,171 | -1.50(-0.92%) |
Feb 25, 2019 | 161.49 | 162.99 | 159.99 | 162.99 | 1,753 | -0.90(-0.55%) |
Feb 22, 2019 | 166.00 | 166.75 | 163.75 | 163.90 | 1,471 | -4.51(-2.68%) |
Feb 21, 2019 | 169.15 | 170.22 | 168.25 | 168.40 | 678 | +0.16(+0.09%) |
Feb 20, 2019 | 166.52 | 169.00 | 166.00 | 168.24 | 201 | +0.44(+0.27%) |
Feb 19, 2019 | 170.05 | 170.05 | 166.91 | 167.80 | 323 | -0.30(-0.18%) |
Feb 15, 2019 | 167.20 | 169.60 | 167.20 | 168.10 | 312 | -1.80(-1.06%) |
Feb 14, 2019 | 171.58 | 171.73 | 168.74 | 169.90 | 376 | -0.45(-0.26%) |
Feb 13, 2019 | 169.00 | 170.35 | 167.80 | 170.35 | 638 | -0.08(-0.04%) |
Feb 12, 2019 | 173.06 | 173.35 | 169.75 | 170.43 | 874 | -5.18(-2.95%) |
Feb 11, 2019 | 174.41 | 175.76 | 174.26 | 175.61 | 225 | +0.90(+0.52%) |
Feb 08, 2019 | 180.27 | 180.27 | 174.71 | 174.71 | 2,356 | -2.70(-1.52%) |
Feb 07, 2019 | 175.76 | 178.62 | 174.41 | 177.41 | 1,427 | +6.21(+3.63%) |
Feb 06, 2019 | 169.60 | 172.47 | 169.60 | 171.20 | 469 | +0.10(+0.06%) |
Feb 05, 2019 | 174.56 | 174.56 | 171.11 | 171.11 | 636 | -4.20(-2.39%) |
Feb 04, 2019 | 181.02 | 181.02 | 174.11 | 175.30 | 848 | -5.87(-3.24%) |
Feb 01, 2019 | 181.32 | 182.37 | 179.67 | 181.17 | 931 | -0.51(-0.28%) |
Jan 31, 2019 | 184.63 | 184.63 | 179.67 | 181.68 | 2,353 | -4.60(-2.47%) |
Jan 30, 2019 | 191.99 | 193.79 | 185.83 | 186.28 | 2,147 | -13.02(-6.53%) |
Jan 29, 2019 | 193.60 | 199.80 | 193.60 | 199.30 | 1,388 | +5.66(+2.92%) |
Jan 28, 2019 | 193.34 | 197.25 | 193.34 | 193.64 | 1,895 | +4.81(+2.55%) |
Jan 25, 2019 | 192.89 | 192.89 | 188.08 | 188.83 | 832 | -6.24(-3.20%) |
Jan 24, 2019 | 197.55 | 197.55 | 194.47 | 195.07 | 285 | -2.78(-1.40%) |
Jan 23, 2019 | 196.79 | 203.10 | 195.59 | 197.85 | 2,396 | -2.10(-1.05%) |
Jan 22, 2019 | 193.94 | 201.90 | 193.94 | 199.95 | 1,474 | +6.91(+3.58%) |
Jan 18, 2019 | 194.99 | 195.29 | 189.88 | 193.04 | 2,556 | -4.21(-2.13%) |
Jan 17, 2019 | 202.20 | 202.20 | 195.75 | 197.25 | 701 | -3.76(-1.87%) |
Jan 16, 2019 | 200.70 | 201.00 | 197.09 | 201.00 | 1,315 | +0.00(+0.00%) |
Jan 15, 2019 | 207.91 | 207.91 | 199.80 | 201.00 | 1,661 | -7.19(-3.45%) |
Jan 14, 2019 | 207.76 | 209.99 | 206.86 | 208.19 | 1,102 | +4.03(+1.97%) |
Jan 11, 2019 | 205.96 | 206.86 | 204.16 | 204.16 | 426 | +0.30(+0.15%) |
Jan 10, 2019 | 207.31 | 209.30 | 202.95 | 203.85 | 1,333 | -0.15(-0.07%) |
Jan 09, 2019 | 206.56 | 208.36 | 202.65 | 204.00 | 3,336 | -5.17(-2.47%) |
Jan 08, 2019 | 210.01 | 214.90 | 207.38 | 209.18 | 1,441 | -4.29(-2.01%) |
Jan 07, 2019 | 217.68 | 217.83 | 211.82 | 213.47 | 1,006 | -3.31(-1.52%) |
Jan 04, 2019 | 231.65 | 231.65 | 215.42 | 216.77 | 4,167 | -23.28(-9.70%) |
Jan 03, 2019 | 228.19 | 240.06 | 228.04 | 240.06 | 3,706 | +21.18(+9.68%) |
Jan 02, 2019 | 229.24 | 229.24 | 216.32 | 218.88 | 1,327 | -2.40(-1.09%) |
Dec 31, 2018 | 213.32 | 222.33 | 208.51 | 221.28 | 5,571 | -1.95(-0.87%) |
Dec 28, 2018 | 217.22 | 227.51 | 208.66 | 223.23 | 1,903 | -2.18(-0.97%) |
Dec 27, 2018 | 234.95 | 240.66 | 224.53 | 225.42 | 3,178 | +1.28(+0.57%) |
Dec 26, 2018 | 255.68 | 255.68 | 224.13 | 224.13 | 4,690 | -31.02(-12.16%) |
Dec 24, 2018 | 248.94 | 256.58 | 244.29 | 255.16 | 8,955 | +9.97(+4.07%) |
Dec 21, 2018 | 225.84 | 247.44 | 225.84 | 245.19 | 5,408 | +14.25(+6.17%) |
Dec 20, 2018 | 225.24 | 235.89 | 221.18 | 230.94 | 4,903 | +7.80(+3.49%) |
Dec 19, 2018 | 214.00 | 225.99 | 207.70 | 223.14 | 2,371 | +9.75(+4.57%) |
Dec 18, 2018 | 214.75 | 215.15 | 208.90 | 213.40 | 1,368 | -4.20(-1.93%) |
Dec 17, 2018 | 208.45 | 220.59 | 206.65 | 217.59 | 5,278 | +9.15(+4.39%) |
Dec 14, 2018 | 203.50 | 208.45 | 202.15 | 208.45 | 746 | +9.30(+4.67%) |
Dec 13, 2018 | 195.40 | 200.80 | 194.95 | 199.15 | 395 | -0.07(-0.04%) |
Dec 12, 2018 | 195.85 | 199.30 | 192.70 | 199.22 | 1,316 | -4.27(-2.10%) |
Dec 11, 2018 | 198.40 | 205.29 | 197.95 | 203.50 | 1,207 | +0.00(+0.00%) |
Dec 10, 2018 | 211.15 | 213.84 | 202.45 | 203.50 | 3,203 | -7.65(-3.62%) |
Dec 07, 2018 | 196.90 | 211.30 | 196.30 | 211.15 | 1,567 | +14.70(+7.48%) |
Dec 06, 2018 | 209.35 | 209.35 | 196.45 | 196.45 | 2,625 | -3.00(-1.50%) |
Dec 04, 2018 | 188.35 | 199.90 | 186.55 | 199.45 | 1,833 | +14.10(+7.61%) |
Dec 03, 2018 | 185.20 | 187.15 | 181.45 | 185.35 | 2,133 | -6.00(-3.14%) |
Nov 30, 2018 | 195.85 | 197.12 | 191.35 | 191.35 | 560 | -3.15(-1.62%) |
Nov 29, 2018 | 195.55 | 198.02 | 193.00 | 194.50 | 1,345 | +1.50(+0.78%) |
Nov 28, 2018 | 202.75 | 206.05 | 193.00 | 193.00 | 2,299 | -14.61(-7.04%) |
Nov 27, 2018 | 208.75 | 212.19 | 206.50 | 207.61 | 2,306 | +0.06(+0.03%) |
Nov 26, 2018 | 209.05 | 213.25 | 207.55 | 207.55 | 4,990 | -10.35(-4.75%) |
Nov 23, 2018 | 217.89 | 217.89 | 213.47 | 217.89 | 1,146 | +4.80(+2.25%) |
Nov 21, 2018 | 213.09 | 213.09 | 213.09 | 0 | -4.65(-2.14%) | |
Nov 20, 2018 | 223.29 | 223.58 | 212.32 | 217.74 | 3,858 | +6.63(+3.14%) |
Nov 19, 2018 | 197.80 | 212.34 | 197.80 | 211.12 | 3,049 | +17.22(+8.88%) |
Nov 16, 2018 | 199.60 | 199.60 | 193.30 | 193.90 | 566 | +0.30(+0.15%) |
Nov 15, 2018 | 202.60 | 204.25 | 192.85 | 193.60 | 2,921 | -8.40(-4.16%) |
Nov 14, 2018 | 198.40 | 205.00 | 196.05 | 202.00 | 769 | +2.10(+1.05%) |
Nov 13, 2018 | 198.40 | 200.65 | 193.75 | 199.90 | 1,681 | -0.90(-0.45%) |
Nov 12, 2018 | 189.85 | 201.10 | 189.85 | 200.80 | 2,591 | +13.05(+6.95%) |
Nov 09, 2018 | 185.20 | 190.60 | 183.85 | 187.75 | 1,266 | +6.60(+3.64%) |
Nov 08, 2018 | 179.05 | 182.50 | 179.05 | 181.15 | 471 | +2.70(+1.51%) |
Nov 07, 2018 | 184.60 | 185.53 | 178.45 | 178.45 | 1,394 | -11.85(-6.23%) |
Nov 06, 2018 | 192.85 | 192.85 | 186.10 | 190.30 | 448 | -2.10(-1.09%) |
Nov 05, 2018 | 190.75 | 196.45 | 190.75 | 192.40 | 5,362 | +1.65(+0.87%) |
Nov 02, 2018 | 186.85 | 192.55 | 184.45 | 190.75 | 2,200 | +7.50(+4.09%) |
Nov 01, 2018 | 185.95 | 189.15 | 182.81 | 183.25 | 2,133 | -3.15(-1.69%) |
Oct 31, 2018 | 190.60 | 190.60 | 184.08 | 186.40 | 2,670 | -10.05(-5.11%) |
Oct 30, 2018 | 206.20 | 206.20 | 196.45 | 196.45 | 3,084 | -7.50(-3.68%) |
Oct 29, 2018 | 192.25 | 211.75 | 188.20 | 203.95 | 4,561 | +6.75(+3.42%) |
Oct 26, 2018 | 199.75 | 201.85 | 188.95 | 197.20 | 3,574 | +9.75(+5.20%) |
Oct 25, 2018 | 193.45 | 194.90 | 185.05 | 187.45 | 2,727 | -14.55(-7.20%) |
Oct 24, 2018 | 185.35 | 202.00 | 185.35 | 202.00 | 2,234 | +17.69(+9.60%) |
Oct 23, 2018 | 191.05 | 193.67 | 182.20 | 184.30 | 1,258 | +2.55(+1.40%) |
Oct 22, 2018 | 184.30 | 185.98 | 181.15 | 181.75 | 728 | -2.40(-1.30%) |
Oct 19, 2018 | 180.70 | 186.70 | 178.75 | 184.15 | 1,387 | -1.05(-0.57%) |
Oct 18, 2018 | 178.75 | 186.25 | 178.75 | 185.20 | 1,509 | +8.25(+4.66%) |
Oct 17, 2018 | 174.56 | 179.28 | 174.56 | 176.96 | 779 | +2.40(+1.37%) |
Oct 16, 2018 | 182.50 | 182.65 | 174.11 | 174.56 | 1,870 | -11.10(-5.98%) |
Oct 15, 2018 | 181.45 | 186.70 | 181.45 | 185.65 | 1,250 | +4.50(+2.48%) |
Oct 12, 2018 | 182.35 | 189.40 | 180.10 | 181.15 | 1,100 | -10.95(-5.70%) |
Oct 11, 2018 | 194.95 | 194.95 | 183.70 | 192.10 | 3,685 | +3.00(+1.59%) |
Oct 10, 2018 | 173.96 | 189.40 | 173.96 | 189.10 | 4,901 | +16.64(+9.65%) |
Oct 09, 2018 | 171.96 | 173.88 | 170.64 | 172.46 | 1,840 | -0.29(-0.17%) |
Oct 08, 2018 | 171.56 | 177.25 | 170.66 | 172.76 | 1,312 | +3.52(+2.08%) |
Oct 05, 2018 | 166.01 | 173.35 | 165.86 | 169.23 | 2,787 | +3.97(+2.40%) |
Oct 04, 2018 | 162.41 | 167.49 | 162.41 | 165.26 | 1,202 | +6.60(+4.16%) |
Oct 03, 2018 | 160.91 | 160.91 | 158.66 | 158.66 | 292 | -3.00(-1.86%) |
Oct 02, 2018 | 159.71 | 161.66 | 159.71 | 161.66 | 277 | +0.60(+0.37%) |
Oct 01, 2018 | 160.31 | 161.06 | 158.36 | 161.06 | 370 | -0.60(-0.37%) |
Sep 28, 2018 | 163.16 | 163.16 | 161.66 | 161.66 | 126 | +0.30(+0.19%) |
Sep 27, 2018 | 163.31 | 163.31 | 160.83 | 161.36 | 1,055 | +0.16(+0.10%) |
Sep 26, 2018 | 164.21 | 164.21 | 161.20 | 161.20 | 223 | -2.07(-1.27%) |
Sep 25, 2018 | 163.56 | 163.57 | 162.97 | 163.27 | 92 | -0.45(-0.28%) |
Sep 24, 2018 | 169.10 | 169.10 | 163.27 | 163.72 | 572 | -2.24(-1.35%) |
Sep 21, 2018 | 162.97 | 165.97 | 162.97 | 165.97 | 902 | +2.24(+1.37%) |
Sep 20, 2018 | 165.67 | 165.67 | 163.59 | 163.72 | 449 | -3.29(-1.97%) |
Sep 19, 2018 | 168.19 | 168.66 | 167.01 | 167.01 | 111 | +0.03(+0.01%) |
Sep 18, 2018 | 169.40 | 169.40 | 165.40 | 166.99 | 840 | -2.34(-1.38%) |
Sep 17, 2018 | 164.62 | 169.40 | 164.10 | 169.33 | 598 | +5.61(+3.42%) |
Sep 14, 2018 | 163.72 | 165.22 | 162.53 | 163.72 | 153 | -0.45(-0.27%) |
Sep 13, 2018 | 166.12 | 166.12 | 163.29 | 164.17 | 845 | -5.08(-3.00%) |
Sep 12, 2018 | 168.06 | 169.25 | 167.46 | 169.25 | 1,038 | +4.03(+2.44%) |
Sep 11, 2018 | 170.00 | 170.00 | 165.22 | 165.22 | 677 | -2.69(-1.60%) |
Sep 10, 2018 | 167.61 | 170.00 | 167.01 | 167.91 | 873 | -0.45(-0.27%) |
Sep 07, 2018 | 171.20 | 171.20 | 166.56 | 168.36 | 200 | -0.67(-0.40%) |
Sep 06, 2018 | 164.17 | 169.88 | 164.17 | 169.03 | 1,093 | +5.86(+3.59%) |
Sep 05, 2018 | 159.97 | 166.56 | 159.97 | 163.17 | 947 | +3.33(+2.08%) |
Sep 04, 2018 | 160.28 | 162.30 | 159.84 | 159.84 | 719 | +0.30(+0.19%) |
Aug 31, 2018 | 159.54 | 159.54 | 159.54 | 0 | +0.45(+0.28%) | |
Aug 30, 2018 | 158.94 | 159.24 | 157.69 | 159.09 | 256 | +0.00(+0.00%) |
Aug 29, 2018 | 160.73 | 160.73 | 158.56 | 159.09 | 920 | -2.77(-1.71%) |
Aug 28, 2018 | 161.33 | 162.40 | 161.33 | 161.85 | 483 | -0.37(-0.23%) |
Aug 27, 2018 | 164.17 | 164.17 | 162.23 | 162.23 | 618 | -4.19(-2.52%) |
Aug 24, 2018 | 168.96 | 168.96 | 165.97 | 166.41 | 1,738 | -3.29(-1.94%) |
Aug 23, 2018 | 169.85 | 170.59 | 167.62 | 169.71 | 541 | -1.19(-0.70%) |
Aug 22, 2018 | 173.21 | 173.29 | 170.38 | 170.90 | 748 | -0.30(-0.17%) |
Aug 21, 2018 | 171.20 | 171.20 | 171.20 | 171.20 | 26 | -1.64(-0.95%) |
Aug 20, 2018 | 170.75 | 172.99 | 170.75 | 172.84 | 738 | -1.05(-0.60%) |
Aug 17, 2018 | 174.49 | 174.49 | 173.44 | 173.89 | 555 | +1.99(+1.16%) |
Aug 16, 2018 | 169.89 | 171.95 | 169.89 | 171.90 | 706 | -1.59(-0.91%) |
Aug 15, 2018 | 172.25 | 175.68 | 172.25 | 173.49 | 681 | +2.28(+1.33%) |
Aug 14, 2018 | 170.95 | 171.21 | 170.95 | 171.21 | 307 | +2.31(+1.37%) |
Aug 13, 2018 | 170.45 | 170.45 | 168.90 | 168.90 | 50 | -1.25(-0.74%) |
Aug 10, 2018 | 171.20 | 171.20 | 170.15 | 170.15 | 173 | +2.86(+1.71%) |
Aug 09, 2018 | 168.96 | 168.96 | 167.30 | 167.30 | 91 | -1.06(-0.63%) |
Aug 08, 2018 | 168.96 | 169.10 | 167.61 | 168.36 | 222 | -1.79(-1.05%) |
Aug 07, 2018 | 169.70 | 170.15 | 169.33 | 170.15 | 71 | -1.35(-0.78%) |
Aug 06, 2018 | 173.44 | 173.44 | 171.44 | 171.50 | 128 | -1.64(-0.95%) |
Aug 03, 2018 | 173.29 | 174.94 | 173.14 | 173.14 | 428 | -1.05(-0.60%) |
Aug 02, 2018 | 183.16 | 183.16 | 174.19 | 174.19 | 311 | -6.73(-3.72%) |
Aug 01, 2018 | 179.72 | 180.92 | 178.67 | 180.92 | 316 | -2.09(-1.14%) |
Jul 31, 2018 | 185.10 | 185.10 | 181.07 | 183.01 | 1,474 | -1.72(-0.93%) |
Jul 30, 2018 | 177.48 | 185.55 | 177.48 | 184.73 | 1,018 | +5.01(+2.79%) |
Jul 27, 2018 | 173.29 | 179.72 | 173.29 | 179.72 | 555 | +8.52(+4.98%) |
Jul 26, 2018 | 172.69 | 172.69 | 170.99 | 171.20 | 138 | +3.43(+2.05%) |
Jul 25, 2018 | 170.32 | 171.20 | 167.77 | 167.77 | 134 | -1.83(-1.08%) |
Jul 24, 2018 | 169.59 | 167.16 | 169.59 | 153 | -3.10(-1.79%) | |
Jul 23, 2018 | 175.03 | 175.03 | 172.69 | 172.69 | 105 | -2.06(-1.18%) |
Jul 20, 2018 | 173.74 | 174.79 | 172.84 | 174.75 | 139 | +0.03(+0.02%) |
Jul 19, 2018 | 173.44 | 174.78 | 173.44 | 174.73 | 145 | +1.29(+0.74%) |
Jul 18, 2018 | 174.34 | 174.74 | 173.44 | 173.44 | 207 | +0.40(+0.23%) |
Jul 17, 2018 | 178.23 | 178.23 | 172.47 | 173.04 | 44 | -2.35(-1.34%) |
Jul 16, 2018 | 173.74 | 176.10 | 173.74 | 175.38 | 47 | +0.07(+0.04%) |
Jul 13, 2018 | 174.49 | 175.53 | 174.12 | 175.31 | 89 | +0.52(+0.30%) |
Jul 12, 2018 | 176.88 | 177.18 | 174.79 | 174.79 | 203 | -6.42(-3.54%) |
Jul 11, 2018 | 182.41 | 182.41 | 179.57 | 181.21 | 654 | +2.97(+1.67%) |
Jul 10, 2018 | 179.42 | 179.42 | 177.93 | 178.23 | 215 | -1.34(-0.75%) |
Jul 09, 2018 | 185.25 | 185.25 | 179.57 | 179.57 | 763 | -2.84(-1.56%) |
Jul 06, 2018 | 185.40 | 185.40 | 182.41 | 182.41 | 189 | -5.98(-3.17%) |
Jul 05, 2018 | 189.89 | 191.23 | 188.39 | 188.39 | 906 | -1.20(-0.63%) |
Jul 03, 2018 | 189.59 | 189.59 | 189.59 | 0 | +1.15(+0.61%) | |
Jul 02, 2018 | 193.93 | 195.12 | 188.39 | 188.44 | 637 | -4.14(-2.15%) |
Jun 29, 2018 | 190.04 | 192.58 | 188.55 | 192.58 | 198 | +0.90(+0.47%) |
Jun 28, 2018 | 197.66 | 198.26 | 191.68 | 191.68 | 1,306 | -1.93(-1.00%) |
Jun 27, 2018 | 188.69 | 193.62 | 188.69 | 193.62 | 164 | +2.68(+1.40%) |
Jun 26, 2018 | 189.89 | 190.97 | 189.30 | 190.94 | 237 | -1.50(-0.78%) |
Jun 25, 2018 | 188.84 | 195.72 | 188.84 | 192.43 | 1,049 | +8.72(+4.75%) |
Jun 22, 2018 | 185.55 | 185.55 | 183.71 | 183.71 | 99 | +1.42(+0.78%) |
Jun 21, 2018 | 181.50 | 182.41 | 181.50 | 182.29 | 70 | +3.76(+2.11%) |
Jun 20, 2018 | 178.52 | 178.53 | 178.52 | 178.53 | 79 | -1.91(-1.06%) |
Jun 19, 2018 | 184.02 | 184.02 | 180.13 | 180.43 | 414 | +2.41(+1.35%) |
Jun 18, 2018 | 179.83 | 179.83 | 177.59 | 178.03 | 258 | -0.22(-0.12%) |
Jun 15, 2018 | 176.25 | 178.25 | 178.25 | 133 | +2.00(+1.13%) | |
Jun 14, 2018 | 177.09 | 177.29 | 176.25 | 176.25 | 129 | -1.34(-0.76%) |
Jun 13, 2018 | 177.44 | 178.31 | 176.25 | 177.59 | 291 | -1.41(-0.79%) |
Jun 12, 2018 | 179.83 | 179.91 | 178.41 | 179.00 | 103 | -0.39(-0.22%) |
Jun 11, 2018 | 179.83 | 179.83 | 179.39 | 179.39 | 23 | -1.79(-0.99%) |
Jun 08, 2018 | 183.12 | 183.12 | 181.03 | 181.18 | 65 | -0.90(-0.49%) |
Jun 07, 2018 | 180.88 | 182.07 | 180.06 | 182.07 | 72 | +5.68(+3.22%) |
Jun 06, 2018 | 179.24 | 179.53 | 176.40 | 176.40 | 645 | -2.09(-1.17%) |
Jun 05, 2018 | 178.79 | 178.79 | 177.35 | 178.49 | 173 | -1.02(-0.57%) |
Jun 04, 2018 | 180.28 | 181.66 | 179.24 | 179.50 | 229 | -3.17(-1.73%) |
Jun 01, 2018 | 186.56 | 186.56 | 182.49 | 182.67 | 489 | -6.42(-3.40%) |
May 31, 2018 | 188.20 | 189.09 | 186.56 | 189.09 | 121 | -0.30(-0.16%) |
May 30, 2018 | 189.09 | 189.39 | 188.79 | 189.39 | 81 | -4.57(-2.36%) |
May 29, 2018 | 190.89 | 193.97 | 190.89 | 193.97 | 271 | +4.05(+2.13%) |
May 25, 2018 | 189.92 | 189.92 | 189.92 | 0 | +0.37(+0.20%) | |
May 24, 2018 | 189.99 | 192.77 | 189.54 | 189.54 | 173 | -1.19(-0.63%) |
May 23, 2018 | 195.07 | 197.16 | 190.74 | 190.74 | 1,165 | -2.21(-1.15%) |
May 22, 2018 | 191.34 | 193.13 | 190.33 | 192.95 | 327 | +0.27(+0.14%) |
May 21, 2018 | 190.44 | 193.87 | 190.44 | 192.68 | 368 | -2.24(-1.15%) |
May 18, 2018 | 194.02 | 195.37 | 194.02 | 194.92 | 326 | +0.90(+0.46%) |
May 17, 2018 | 194.47 | 195.37 | 191.73 | 194.02 | 693 | +2.54(+1.32%) |
May 16, 2018 | 194.02 | 194.02 | 191.19 | 191.48 | 409 | -2.67(-1.38%) |
May 15, 2018 | 193.13 | 195.38 | 193.13 | 194.16 | 691 | +4.84(+2.56%) |
May 14, 2018 | 188.05 | 189.32 | 186.56 | 189.32 | 458 | -1.34(-0.70%) |
May 11, 2018 | 190.54 | 190.66 | 188.05 | 190.66 | 311 | +1.34(+0.71%) |
May 10, 2018 | 190.16 | 190.56 | 188.64 | 189.32 | 195 | -4.56(-2.35%) |
May 09, 2018 | 197.91 | 197.91 | 192.99 | 193.87 | 190 | -6.32(-3.16%) |
May 08, 2018 | 200.59 | 202.84 | 200.19 | 200.19 | 219 | -0.47(-0.24%) |
May 07, 2018 | 199.85 | 200.89 | 198.88 | 200.67 | 328 | -3.51(-1.72%) |
May 04, 2018 | 209.34 | 209.34 | 203.43 | 204.18 | 333 | -8.22(-3.87%) |
May 03, 2018 | 218.25 | 219.56 | 211.35 | 212.40 | 247 | +1.33(+0.63%) |
May 02, 2018 | 211.02 | 211.69 | 208.96 | 211.07 | 419 | -4.44(-2.06%) |