Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 181.20 | 181.20 | 176.55 | 178.25 | 725 | -1.75(-0.97%) |
Apr 29, 2019 | 178.45 | 180.00 | 178.00 | 180.00 | 414 | +1.75(+0.98%) |
Apr 26, 2019 | 176.35 | 179.21 | 174.10 | 178.25 | 1,400 | +1.90(+1.08%) |
Apr 25, 2019 | 180.80 | 180.80 | 175.75 | 176.35 | 1,076 | -4.65(-2.57%) |
Apr 24, 2019 | 184.39 | 185.19 | 178.56 | 181.00 | 3,665 | -3.90(-2.11%) |
Apr 23, 2019 | 179.62 | 186.96 | 179.62 | 184.90 | 1,652 | -2.40(-1.28%) |
Apr 22, 2019 | 185.95 | 188.00 | 185.95 | 187.30 | 3,729 | +1.10(+0.59%) |
Apr 18, 2019 | 186.04 | 187.35 | 185.19 | 186.20 | 1,900 | +0.80(+0.43%) |
Apr 17, 2019 | 183.10 | 186.75 | 183.10 | 185.40 | 2,739 | +6.20(+3.46%) |
Apr 16, 2019 | 176.58 | 181.75 | 176.58 | 179.20 | 2,889 | +0.20(+0.11%) |
Apr 15, 2019 | 174.36 | 180.85 | 174.36 | 179.00 | 1,596 | +3.95(+2.26%) |
Apr 12, 2019 | 172.61 | 178.15 | 172.61 | 175.05 | 5,300 | +2.28(+1.32%) |
Apr 11, 2019 | 171.87 | 173.42 | 171.87 | 172.77 | 1,703 | +0.77(+0.45%) |
Apr 10, 2019 | 170.01 | 172.00 | 170.01 | 172.00 | 478 | +2.20(+1.30%) |
Apr 09, 2019 | 173.35 | 173.35 | 168.15 | 169.80 | 1,716 | -3.99(-2.30%) |
Apr 08, 2019 | 171.00 | 174.50 | 171.00 | 173.79 | 5,600 | +4.79(+2.83%) |
Apr 05, 2019 | 172.75 | 172.96 | 167.75 | 169.00 | 1,500 | -3.43(-1.99%) |
Apr 04, 2019 | 168.53 | 174.50 | 168.38 | 172.43 | 1,669 | +0.24(+0.14%) |
Apr 03, 2019 | 173.85 | 173.85 | 167.69 | 172.19 | 1,864 | +3.39(+2.01%) |
Apr 02, 2019 | 168.50 | 168.80 | 166.54 | 168.80 | 927 | +0.00(+0.00%) |
Apr 01, 2019 | 163.44 | 168.80 | 162.12 | 168.80 | 912 | +5.34(+3.27%) |
Mar 29, 2019 | 159.00 | 164.55 | 158.40 | 163.46 | 400 | +1.46(+0.90%) |
Mar 28, 2019 | 163.55 | 163.55 | 157.20 | 162.00 | 868 | +2.28(+1.42%) |
Mar 27, 2019 | 161.62 | 163.80 | 158.53 | 159.72 | 1,138 | -1.28(-0.79%) |
Mar 26, 2019 | 156.90 | 162.80 | 156.90 | 161.00 | 682 | -2.50(-1.53%) |
Mar 25, 2019 | 163.29 | 163.85 | 161.00 | 163.50 | 1,483 | +0.35(+0.21%) |
Mar 22, 2019 | 165.00 | 165.95 | 160.10 | 163.15 | 1,300 | -3.85(-2.31%) |
Mar 21, 2019 | 167.32 | 169.50 | 165.57 | 167.00 | 1,360 | -1.84(-1.09%) |
Mar 20, 2019 | 172.25 | 172.33 | 165.64 | 168.84 | 2,694 | -3.21(-1.87%) |
Mar 19, 2019 | 169.00 | 174.40 | 168.99 | 172.05 | 1,549 | +4.02(+2.39%) |
Mar 18, 2019 | 169.00 | 169.00 | 166.00 | 168.03 | 413 | +0.41(+0.24%) |
Mar 15, 2019 | 169.00 | 169.00 | 166.00 | 167.62 | 1,300 | -1.32(-0.78%) |
Mar 14, 2019 | 164.82 | 170.85 | 164.82 | 168.95 | 1,125 | -0.15(-0.09%) |
Mar 13, 2019 | 169.00 | 171.80 | 168.13 | 169.10 | 650 | +0.10(+0.06%) |
Mar 12, 2019 | 167.00 | 170.65 | 165.00 | 169.00 | 724 | +1.20(+0.72%) |
Mar 11, 2019 | 171.90 | 172.00 | 165.61 | 167.80 | 1,194 | -0.05(-0.03%) |
Mar 08, 2019 | 169.34 | 169.60 | 167.25 | 167.85 | 1,000 | -5.20(-3.00%) |
Mar 07, 2019 | 174.50 | 174.50 | 170.46 | 173.05 | 692 | -0.22(-0.13%) |
Mar 06, 2019 | 174.53 | 175.50 | 170.57 | 173.27 | 769 | -0.78(-0.45%) |
Mar 05, 2019 | 173.95 | 178.35 | 173.75 | 174.05 | 392 | -4.30(-2.41%) |
Mar 04, 2019 | 180.00 | 180.00 | 176.00 | 178.35 | 1,551 | -0.45(-0.25%) |
Mar 01, 2019 | 174.69 | 180.00 | 174.69 | 178.80 | 1,700 | +2.30(+1.30%) |
Feb 28, 2019 | 174.21 | 176.50 | 174.21 | 176.50 | 1,020 | +1.05(+0.60%) |
Feb 27, 2019 | 173.44 | 178.00 | 173.44 | 175.45 | 5,814 | -0.83(-0.47%) |
Feb 26, 2019 | 176.62 | 177.00 | 175.26 | 176.28 | 279 | -0.34(-0.19%) |
Feb 25, 2019 | 172.80 | 177.00 | 172.75 | 176.62 | 2,871 | +3.67(+2.12%) |
Feb 22, 2019 | 171.25 | 173.00 | 166.79 | 172.95 | 1,800 | +1.70(+0.99%) |
Feb 21, 2019 | 166.38 | 171.44 | 166.36 | 171.25 | 1,266 | +1.55(+0.91%) |
Feb 20, 2019 | 169.00 | 173.05 | 166.66 | 169.70 | 2,468 | +4.67(+2.83%) |
Feb 19, 2019 | 163.21 | 168.45 | 160.07 | 165.03 | 1,011 | -1.17(-0.70%) |
Feb 15, 2019 | 165.00 | 166.25 | 164.05 | 166.20 | 2,200 | +2.20(+1.34%) |
Feb 14, 2019 | 167.35 | 167.35 | 164.00 | 164.00 | 239 | +0.00(+0.00%) |
Feb 13, 2019 | 169.00 | 169.00 | 163.05 | 164.00 | 110 | -4.00(-2.38%) |
Feb 12, 2019 | 162.00 | 168.20 | 162.00 | 168.00 | 2,682 | +5.10(+3.13%) |
Feb 11, 2019 | 164.50 | 164.50 | 161.00 | 162.90 | 664 | -2.32(-1.40%) |
Feb 08, 2019 | 165.50 | 165.50 | 161.00 | 165.22 | 1,400 | -1.75(-1.05%) |
Feb 07, 2019 | 170.25 | 170.65 | 164.22 | 166.97 | 799 | -3.28(-1.92%) |
Feb 06, 2019 | 172.50 | 174.90 | 170.25 | 170.25 | 367 | -3.01(-1.74%) |
Feb 05, 2019 | 168.75 | 175.05 | 168.75 | 173.26 | 1,425 | -0.49(-0.28%) |
Feb 04, 2019 | 173.70 | 173.75 | 167.25 | 173.75 | 407 | +1.36(+0.79%) |
Feb 01, 2019 | 174.25 | 175.68 | 171.80 | 172.39 | 4,200 | +0.30(+0.17%) |
Jan 31, 2019 | 172.00 | 173.00 | 169.04 | 172.09 | 875 | +0.89(+0.52%) |
Jan 30, 2019 | 173.05 | 173.28 | 168.78 | 171.20 | 854 | +1.75(+1.03%) |
Jan 29, 2019 | 170.75 | 170.75 | 169.05 | 169.45 | 179 | -2.67(-1.55%) |
Jan 28, 2019 | 170.17 | 175.40 | 169.25 | 172.12 | 823 | -1.23(-0.71%) |
Jan 25, 2019 | 169.70 | 176.00 | 169.50 | 173.35 | 8,300 | +7.00(+4.20%) |
Jan 24, 2019 | 161.50 | 167.90 | 161.50 | 166.35 | 510 | +4.75(+2.94%) |
Jan 23, 2019 | 159.91 | 161.60 | 159.27 | 161.60 | 135 | -1.43(-0.87%) |
Jan 22, 2019 | 160.45 | 166.85 | 160.45 | 163.03 | 801 | -4.97(-2.96%) |
Jan 18, 2019 | 167.00 | 168.90 | 163.32 | 168.00 | 700 | +0.65(+0.39%) |
Jan 17, 2019 | 160.50 | 167.35 | 160.50 | 167.35 | 562 | +2.35(+1.42%) |
Jan 16, 2019 | 169.05 | 169.05 | 162.88 | 165.00 | 943 | -4.48(-2.64%) |
Jan 15, 2019 | 165.94 | 170.75 | 164.37 | 169.48 | 839 | +5.03(+3.06%) |
Jan 14, 2019 | 162.94 | 170.35 | 162.94 | 164.45 | 748 | +2.04(+1.26%) |
Jan 11, 2019 | 162.00 | 169.30 | 162.00 | 162.41 | 1,800 | -2.01(-1.22%) |
Jan 10, 2019 | 167.07 | 170.60 | 163.94 | 164.42 | 2,458 | -5.01(-2.96%) |
Jan 09, 2019 | 165.68 | 171.15 | 165.68 | 169.43 | 4,475 | +5.34(+3.25%) |
Jan 08, 2019 | 162.68 | 167.00 | 162.00 | 164.09 | 2,287 | +5.57(+3.52%) |
Jan 07, 2019 | 159.25 | 165.00 | 158.52 | 158.52 | 342 | +1.52(+0.97%) |
Jan 04, 2019 | 155.00 | 160.00 | 155.00 | 157.00 | 2,600 | +0.30(+0.19%) |
Jan 03, 2019 | 156.90 | 156.90 | 150.15 | 156.70 | 906 | +0.20(+0.13%) |
Jan 02, 2019 | 153.52 | 156.95 | 152.00 | 156.50 | 341 | -0.50(-0.32%) |
Dec 31, 2018 | 153.70 | 158.00 | 153.70 | 157.00 | 1,200 | -0.50(-0.32%) |
Dec 28, 2018 | 155.00 | 161.90 | 155.00 | 157.50 | 1,200 | +0.47(+0.30%) |
Dec 27, 2018 | 152.75 | 157.55 | 152.75 | 157.03 | 1,456 | -4.96(-3.06%) |
Dec 26, 2018 | 161.00 | 162.00 | 156.55 | 161.99 | 1,514 | +3.99(+2.53%) |
Dec 24, 2018 | 158.00 | 162.00 | 158.00 | 158.00 | 1,700 | -0.25(-0.16%) |
Dec 21, 2018 | 163.00 | 163.00 | 158.25 | 158.25 | 1,100 | -3.92(-2.42%) |
Dec 20, 2018 | 162.47 | 165.70 | 158.70 | 162.17 | 704 | +1.77(+1.10%) |
Dec 19, 2018 | 162.78 | 167.00 | 158.59 | 160.40 | 1,421 | -2.94(-1.80%) |
Dec 18, 2018 | 161.89 | 166.31 | 161.89 | 163.34 | 885 | +0.59(+0.36%) |
Dec 17, 2018 | 160.68 | 166.60 | 160.68 | 162.75 | 2,572 | -0.75(-0.46%) |
Dec 14, 2018 | 167.43 | 169.50 | 161.75 | 163.50 | 200 | -4.55(-2.71%) |
Dec 13, 2018 | 170.00 | 170.00 | 168.05 | 168.05 | 2,069 | +1.60(+0.96%) |
Dec 12, 2018 | 162.69 | 169.30 | 162.69 | 166.45 | 3,796 | +5.65(+3.51%) |
Dec 11, 2018 | 159.89 | 163.50 | 158.75 | 160.80 | 623 | +1.70(+1.07%) |
Dec 10, 2018 | 156.26 | 161.00 | 156.26 | 159.10 | 2,449 | +1.60(+1.02%) |
Dec 07, 2018 | 159.61 | 161.00 | 157.50 | 157.50 | 1,600 | +0.35(+0.22%) |
Dec 06, 2018 | 153.58 | 160.50 | 153.58 | 157.15 | 6,678 | -5.40(-3.32%) |
Dec 04, 2018 | 167.80 | 167.80 | 160.01 | 162.55 | 6,500 | -5.45(-3.24%) |
Dec 03, 2018 | 170.00 | 171.97 | 166.05 | 168.00 | 3,465 | +2.05(+1.24%) |
Nov 30, 2018 | 165.95 | 165.95 | 162.10 | 165.95 | 3,700 | +1.40(+0.85%) |
Nov 29, 2018 | 164.84 | 167.05 | 164.10 | 164.55 | 2,935 | -1.20(-0.72%) |
Nov 28, 2018 | 162.45 | 167.00 | 160.17 | 165.75 | 3,168 | +3.85(+2.38%) |
Nov 27, 2018 | 164.74 | 170.00 | 160.80 | 161.90 | 189 | -5.42(-3.24%) |
Nov 26, 2018 | 164.37 | 170.00 | 164.37 | 167.32 | 672 | +2.59(+1.57%) |
Nov 23, 2018 | 163.06 | 164.72 | 161.40 | 164.72 | 2,200 | -0.93(-0.56%) |
Nov 21, 2018 | 165.65 | 165.65 | 165.65 | 0 | +5.76(+3.60%) | |
Nov 20, 2018 | 162.00 | 163.75 | 158.46 | 159.89 | 945 | -2.38(-1.47%) |
Nov 19, 2018 | 167.50 | 167.50 | 161.04 | 162.27 | 351 | -0.38(-0.23%) |
Nov 16, 2018 | 159.97 | 163.35 | 156.75 | 162.65 | 5,900 | +0.96(+0.59%) |
Nov 15, 2018 | 161.28 | 164.90 | 159.67 | 161.69 | 5,970 | -5.11(-3.06%) |
Nov 14, 2018 | 167.00 | 167.00 | 160.50 | 166.80 | 1,084 | +5.00(+3.09%) |
Nov 13, 2018 | 161.74 | 165.21 | 158.87 | 161.80 | 7,141 | +4.70(+2.99%) |
Nov 12, 2018 | 157.15 | 163.20 | 156.83 | 157.10 | 2,062 | -2.64(-1.65%) |
Nov 09, 2018 | 164.45 | 164.45 | 158.31 | 159.74 | 500 | -9.52(-5.62%) |
Nov 08, 2018 | 172.55 | 172.55 | 166.08 | 169.26 | 4,850 | -4.28(-2.47%) |
Nov 07, 2018 | 169.73 | 174.00 | 169.73 | 173.54 | 3,689 | +3.91(+2.31%) |
Nov 06, 2018 | 173.00 | 173.55 | 169.10 | 169.63 | 412 | -2.39(-1.39%) |
Nov 05, 2018 | 170.00 | 174.15 | 170.00 | 172.02 | 1,078 | +2.67(+1.58%) |
Nov 02, 2018 | 175.00 | 176.91 | 167.96 | 169.35 | 900 | +2.75(+1.65%) |
Nov 01, 2018 | 163.96 | 168.50 | 163.96 | 166.60 | 1,073 | +3.57(+2.19%) |
Oct 31, 2018 | 163.35 | 167.25 | 162.39 | 163.03 | 3,278 | +3.74(+2.35%) |
Oct 30, 2018 | 159.96 | 164.75 | 159.01 | 159.29 | 4,890 | +4.74(+3.07%) |
Oct 29, 2018 | 156.50 | 160.60 | 154.55 | 154.55 | 2,203 | -1.95(-1.25%) |
Oct 26, 2018 | 148.00 | 156.50 | 148.00 | 156.50 | 900 | +3.50(+2.29%) |
Oct 25, 2018 | 154.25 | 154.25 | 149.30 | 153.00 | 2,254 | +4.07(+2.73%) |
Oct 24, 2018 | 154.45 | 155.02 | 147.95 | 148.93 | 9,045 | -10.27(-6.45%) |
Oct 23, 2018 | 153.58 | 159.20 | 153.58 | 159.20 | 788 | +1.60(+1.02%) |
Oct 22, 2018 | 162.05 | 162.05 | 156.28 | 157.60 | 690 | -2.05(-1.28%) |
Oct 19, 2018 | 158.00 | 161.70 | 156.25 | 159.65 | 2,800 | -2.17(-1.34%) |
Oct 18, 2018 | 160.67 | 164.13 | 159.05 | 161.82 | 457 | -3.18(-1.93%) |
Oct 17, 2018 | 165.10 | 168.00 | 163.05 | 165.00 | 851 | -1.76(-1.06%) |
Oct 16, 2018 | 163.96 | 170.41 | 163.96 | 166.76 | 2,048 | +5.66(+3.52%) |
Oct 15, 2018 | 160.81 | 165.00 | 159.65 | 161.10 | 1,077 | +4.10(+2.61%) |
Oct 12, 2018 | 157.07 | 160.90 | 157.00 | 157.00 | 700 | -1.00(-0.63%) |
Oct 11, 2018 | 156.98 | 162.75 | 156.98 | 158.00 | 3,230 | -0.36(-0.23%) |
Oct 10, 2018 | 162.89 | 164.70 | 158.32 | 158.36 | 3,067 | -8.44(-5.06%) |
Oct 09, 2018 | 161.74 | 166.93 | 161.73 | 166.80 | 1,469 | +0.62(+0.37%) |
Oct 08, 2018 | 168.70 | 168.70 | 164.83 | 166.18 | 1,321 | -3.44(-2.03%) |
Oct 05, 2018 | 172.00 | 172.00 | 166.75 | 169.62 | 3,200 | -3.50(-2.02%) |
Oct 04, 2018 | 176.95 | 176.95 | 170.99 | 173.12 | 1,784 | +0.02(+0.01%) |
Oct 03, 2018 | 172.20 | 177.00 | 172.20 | 173.10 | 460 | +0.95(+0.55%) |
Oct 02, 2018 | 169.73 | 175.35 | 169.73 | 172.15 | 733 | +0.70(+0.41%) |
Oct 01, 2018 | 170.93 | 176.25 | 170.07 | 171.45 | 928 | -0.69(-0.40%) |
Sep 28, 2018 | 174.75 | 176.25 | 168.69 | 172.14 | 2,200 | -5.36(-3.02%) |
Sep 27, 2018 | 172.96 | 178.00 | 172.96 | 177.50 | 955 | +2.75(+1.57%) |
Sep 26, 2018 | 175.00 | 176.84 | 172.00 | 174.75 | 469 | +0.57(+0.33%) |
Sep 25, 2018 | 170.68 | 176.75 | 170.68 | 174.18 | 1,350 | -3.83(-2.15%) |
Sep 24, 2018 | 174.11 | 180.00 | 174.11 | 178.01 | 489 | -1.74(-0.97%) |
Sep 21, 2018 | 175.72 | 181.00 | 175.50 | 179.75 | 1,600 | +0.09(+0.05%) |
Sep 20, 2018 | 174.50 | 179.66 | 174.50 | 179.66 | 4,567 | +7.13(+4.13%) |
Sep 19, 2018 | 172.90 | 175.60 | 169.63 | 172.53 | 1,635 | +3.15(+1.86%) |
Sep 18, 2018 | 166.41 | 171.75 | 166.41 | 169.38 | 5,385 | +7.26(+4.48%) |
Sep 17, 2018 | 167.75 | 167.75 | 161.95 | 162.12 | 1,761 | -4.88(-2.92%) |
Sep 14, 2018 | 162.00 | 167.00 | 162.00 | 167.00 | 700 | +4.15(+2.55%) |
Sep 13, 2018 | 159.95 | 166.00 | 159.95 | 162.85 | 756 | +4.60(+2.91%) |
Sep 12, 2018 | 154.03 | 160.00 | 153.85 | 158.25 | 1,085 | -0.30(-0.19%) |
Sep 11, 2018 | 155.00 | 158.55 | 152.87 | 158.55 | 8,692 | +2.75(+1.77%) |
Sep 10, 2018 | 157.60 | 160.00 | 153.40 | 155.80 | 4,075 | -1.20(-0.76%) |
Sep 07, 2018 | 150.56 | 157.00 | 150.56 | 157.00 | 3,000 | +3.39(+2.21%) |
Sep 06, 2018 | 154.59 | 156.55 | 153.17 | 153.61 | 1,808 | -1.97(-1.27%) |
Sep 05, 2018 | 153.48 | 156.50 | 152.03 | 155.58 | 2,887 | +1.48(+0.96%) |
Sep 04, 2018 | 156.90 | 157.00 | 151.45 | 154.10 | 5,330 | -6.54(-4.07%) |
Aug 31, 2018 | 160.64 | 160.64 | 160.64 | 0 | +0.14(+0.09%) | |
Aug 30, 2018 | 163.31 | 166.15 | 160.48 | 160.50 | 3,677 | -1.39(-0.86%) |
Aug 29, 2018 | 166.15 | 166.35 | 161.39 | 161.89 | 2,701 | -4.32(-2.60%) |
Aug 28, 2018 | 164.42 | 169.70 | 162.00 | 166.21 | 32,626 | +6.46(+4.04%) |
Aug 27, 2018 | 160.00 | 165.85 | 158.59 | 159.75 | 1,652 | +0.65(+0.41%) |
Aug 24, 2018 | 158.00 | 160.01 | 154.67 | 159.10 | 1,300 | +2.11(+1.35%) |
Aug 23, 2018 | 159.40 | 159.65 | 155.95 | 156.99 | 1,799 | -0.51(-0.32%) |
Aug 22, 2018 | 157.50 | 162.82 | 155.94 | 157.50 | 2,122 | -3.50(-2.17%) |
Aug 21, 2018 | 163.00 | 163.25 | 157.32 | 161.00 | 221 | +3.97(+2.53%) |
Aug 20, 2018 | 159.70 | 159.70 | 154.19 | 157.03 | 2,470 | -3.22(-2.01%) |
Aug 17, 2018 | 157.35 | 161.05 | 152.63 | 160.25 | 1,700 | +1.25(+0.79%) |
Aug 16, 2018 | 158.45 | 159.35 | 155.00 | 159.00 | 780 | -0.55(-0.34%) |
Aug 15, 2018 | 158.00 | 159.55 | 151.24 | 159.55 | 693 | +0.03(+0.02%) |
Aug 14, 2018 | 162.20 | 162.45 | 157.00 | 159.53 | 714 | -1.91(-1.18%) |
Aug 13, 2018 | 161.79 | 163.00 | 161.43 | 161.43 | 36 | -1.57(-0.96%) |
Aug 10, 2018 | 164.00 | 164.00 | 163.00 | 163.00 | 100 | -1.55(-0.94%) |
Aug 09, 2018 | 164.01 | 164.55 | 164.01 | 164.55 | 142 | -0.70(-0.42%) |
Aug 08, 2018 | 165.25 | 165.25 | 165.25 | 165.25 | 10 | -1.18(-0.71%) |
Aug 07, 2018 | 167.71 | 169.00 | 163.30 | 166.43 | 417 | -1.77(-1.06%) |
Aug 06, 2018 | 163.00 | 168.20 | 163.00 | 168.20 | 38 | +3.11(+1.88%) |
Aug 03, 2018 | 162.10 | 166.26 | 162.10 | 165.09 | 4,500 | +1.79(+1.10%) |
Aug 02, 2018 | 165.60 | 165.60 | 159.82 | 163.30 | 374 | -3.95(-2.36%) |
Aug 01, 2018 | 164.24 | 169.00 | 163.18 | 167.25 | 638 | -8.70(-4.94%) |
Jul 31, 2018 | 169.41 | 175.95 | 169.15 | 175.95 | 247 | +0.10(+0.06%) |
Jul 30, 2018 | 170.65 | 175.85 | 169.82 | 175.85 | 73 | +8.55(+5.11%) |
Jul 27, 2018 | 169.37 | 169.46 | 167.30 | 167.30 | 100 | -1.45(-0.86%) |
Jul 26, 2018 | 175.10 | 175.75 | 168.75 | 168.75 | 1,332 | -3.10(-1.80%) |
Jul 25, 2018 | 169.10 | 172.44 | 164.29 | 171.85 | 312 | +2.41(+1.42%) |
Jul 24, 2018 | 169.66 | 170.30 | 169.44 | 169.44 | 780 | +4.47(+2.71%) |
Jul 23, 2018 | 164.39 | 170.45 | 164.38 | 164.97 | 464 | -1.03(-0.62%) |
Jul 20, 2018 | 167.05 | 167.05 | 166.00 | 166.00 | 230 | -2.24(-1.33%) |
Jul 19, 2018 | 164.90 | 168.24 | 164.35 | 168.24 | 277 | -3.51(-2.04%) |
Jul 18, 2018 | 169.00 | 171.75 | 169.00 | 171.75 | 90 | +2.20(+1.30%) |
Jul 17, 2018 | 167.40 | 169.55 | 164.58 | 169.55 | 133 | +1.80(+1.07%) |
Jul 16, 2018 | 167.55 | 167.75 | 162.18 | 167.75 | 28 | -0.85(-0.50%) |
Jul 13, 2018 | 168.60 | 168.60 | 168.60 | 168.60 | 172 | +2.60(+1.57%) |
Jul 12, 2018 | 165.80 | 166.85 | 160.75 | 166.00 | 1,166 | +0.25(+0.15%) |
Jul 11, 2018 | 165.82 | 165.82 | 165.75 | 165.75 | 400 | -0.07(-0.04%) |
Jul 10, 2018 | 164.67 | 170.70 | 164.67 | 165.82 | 820 | -5.18(-3.03%) |
Jul 09, 2018 | 165.67 | 171.65 | 165.67 | 171.00 | 571 | -1.60(-0.93%) |
Jul 06, 2018 | 169.88 | 172.60 | 166.27 | 172.60 | 4,112 | +5.79(+3.47%) |
Jul 05, 2018 | 173.85 | 173.85 | 166.81 | 166.81 | 246 | +1.36(+0.82%) |
Jul 03, 2018 | 165.45 | 165.45 | 165.45 | 0 | +2.12(+1.30%) | |
Jul 02, 2018 | 159.44 | 165.00 | 159.29 | 163.33 | 379 | +0.33(+0.20%) |
Jun 29, 2018 | 162.25 | 167.70 | 162.25 | 163.00 | 451 | -1.00(-0.61%) |
Jun 28, 2018 | 165.65 | 165.65 | 164.00 | 164.00 | 270 | -4.04(-2.40%) |
Jun 27, 2018 | 166.92 | 168.04 | 166.92 | 168.04 | 57 | -2.06(-1.21%) |
Jun 26, 2018 | 167.89 | 170.10 | 163.78 | 170.10 | 1,157 | -1.30(-0.76%) |
Jun 25, 2018 | 170.00 | 171.50 | 167.89 | 171.40 | 5,480 | -2.25(-1.30%) |
Jun 22, 2018 | 175.75 | 175.75 | 168.25 | 173.65 | 613 | -1.35(-0.77%) |
Jun 21, 2018 | 174.95 | 176.07 | 170.03 | 175.00 | 5,201 | -3.52(-1.97%) |
Jun 20, 2018 | 178.60 | 178.75 | 174.56 | 178.52 | 1,238 | +5.90(+3.42%) |
Jun 19, 2018 | 175.00 | 176.25 | 171.58 | 172.62 | 3,807 | -8.38(-4.63%) |
Jun 18, 2018 | 178.69 | 181.40 | 175.71 | 181.00 | 2,142 | -5.35(-2.87%) |
Jun 15, 2018 | 187.39 | 183.27 | 186.35 | 621 | -0.50(-0.27%) | |
Jun 14, 2018 | 187.46 | 191.45 | 186.85 | 186.85 | 171 | +0.07(+0.04%) |
Jun 13, 2018 | 186.68 | 190.27 | 186.08 | 186.78 | 96 | -1.09(-0.58%) |
Jun 12, 2018 | 185.48 | 189.65 | 185.48 | 187.88 | 307 | +0.24(+0.13%) |
Jun 11, 2018 | 185.00 | 189.65 | 184.70 | 187.63 | 680 | -0.03(-0.02%) |
Jun 08, 2018 | 187.00 | 190.40 | 187.00 | 187.67 | 164 | -2.48(-1.30%) |
Jun 07, 2018 | 190.15 | 190.15 | 190.15 | 190.15 | 10 | -1.62(-0.85%) |
Jun 06, 2018 | 187.65 | 192.35 | 187.65 | 191.78 | 2,639 | +3.58(+1.90%) |
Jun 05, 2018 | 187.55 | 190.00 | 187.50 | 188.20 | 717 | +3.13(+1.69%) |
Jun 04, 2018 | 189.00 | 190.10 | 185.07 | 185.07 | 252 | -2.93(-1.56%) |
Jun 01, 2018 | 186.65 | 188.00 | 186.51 | 188.00 | 117 | +0.85(+0.45%) |
May 31, 2018 | 189.50 | 189.50 | 185.50 | 187.15 | 665 | -2.34(-1.24%) |
May 30, 2018 | 189.00 | 192.00 | 189.00 | 189.50 | 674 | +2.11(+1.12%) |
May 29, 2018 | 189.20 | 189.20 | 185.00 | 187.39 | 567 | -7.61(-3.90%) |
May 25, 2018 | 195.00 | 195.00 | 195.00 | 0 | -2.00(-1.02%) | |
May 24, 2018 | 195.75 | 197.30 | 194.22 | 197.00 | 1,474 | +0.40(+0.20%) |
May 23, 2018 | 196.40 | 200.25 | 196.40 | 196.60 | 91 | -6.08(-3.00%) |
May 22, 2018 | 201.25 | 202.68 | 200.50 | 202.68 | 108 | +2.24(+1.12%) |
May 21, 2018 | 200.44 | 200.44 | 200.44 | 200.44 | 10 | +1.49(+0.75%) |
May 18, 2018 | 200.97 | 200.97 | 198.95 | 198.95 | 9 | +0.45(+0.23%) |
May 17, 2018 | 198.95 | 203.20 | 198.50 | 198.50 | 57 | -1.50(-0.75%) |
May 15, 2018 | 200.00 | 200.00 | 200.00 | 0 | -3.21(-1.58%) | |
May 11, 2018 | 203.21 | 203.21 | 203.21 | 0 | +3.21(+1.61%) | |
May 10, 2018 | 200.50 | 201.00 | 198.85 | 200.00 | 273 | +1.30(+0.65%) |
May 09, 2018 | 197.90 | 200.80 | 197.90 | 198.70 | 345 | -2.30(-1.14%) |
May 08, 2018 | 199.70 | 203.20 | 199.70 | 201.00 | 496 | -4.05(-1.98%) |
May 07, 2018 | 201.35 | 205.21 | 201.25 | 205.05 | 44 | +1.05(+0.51%) |
May 04, 2018 | 198.40 | 204.00 | 198.40 | 204.00 | 102 | +0.55(+0.27%) |
May 03, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 5 | -1.05(-0.51%) |
May 02, 2018 | 206.00 | 208.36 | 204.50 | 204.50 | 246 | +1.55(+0.76%) |