Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.71 | 130.44 | 129.54 | 129.64 | 4,339,830 | -0.67(-0.52%) |
May 30, 2019 | 130.98 | 131.69 | 129.84 | 130.31 | 3,051,592 | -0.67(-0.51%) |
May 29, 2019 | 132.29 | 132.93 | 130.25 | 130.98 | 4,521,197 | -1.58(-1.19%) |
May 28, 2019 | 135.36 | 135.52 | 132.56 | 132.56 | 5,861,467 | -2.22(-1.65%) |
May 24, 2019 | 134.99 | 135.87 | 134.16 | 134.79 | 2,868,287 | +0.18(+0.13%) |
May 23, 2019 | 136.00 | 136.58 | 133.57 | 134.61 | 4,719,684 | -1.97(-1.44%) |
May 22, 2019 | 134.72 | 137.40 | 133.94 | 136.58 | 5,597,408 | +1.96(+1.46%) |
May 21, 2019 | 134.38 | 134.71 | 133.72 | 134.62 | 5,155,784 | +0.84(+0.63%) |
May 20, 2019 | 135.15 | 135.15 | 133.26 | 133.77 | 5,436,900 | -2.28(-1.68%) |
May 17, 2019 | 136.79 | 137.00 | 135.53 | 136.06 | 5,710,594 | -2.19(-1.58%) |
May 16, 2019 | 140.32 | 140.32 | 137.88 | 138.25 | 5,019,463 | -1.86(-1.33%) |
May 15, 2019 | 140.02 | 141.34 | 139.73 | 140.10 | 3,746,357 | -0.88(-0.62%) |
May 14, 2019 | 140.64 | 142.40 | 140.42 | 140.98 | 4,988,527 | +0.92(+0.65%) |
May 13, 2019 | 139.95 | 140.47 | 139.03 | 140.06 | 7,353,246 | -1.44(-1.02%) |
May 10, 2019 | 140.83 | 141.88 | 139.21 | 141.50 | 6,229,208 | +0.47(+0.33%) |
May 09, 2019 | 142.66 | 142.74 | 140.15 | 141.04 | 6,335,945 | -2.66(-1.85%) |
May 08, 2019 | 143.67 | 145.25 | 143.63 | 143.70 | 3,716,445 | -0.43(-0.30%) |
May 07, 2019 | 146.29 | 146.37 | 143.07 | 144.13 | 6,729,658 | -3.15(-2.14%) |
May 06, 2019 | 146.48 | 147.34 | 144.94 | 147.28 | 8,099,533 | -1.75(-1.18%) |
May 03, 2019 | 149.51 | 150.22 | 148.13 | 149.04 | 5,900,367 | +0.38(+0.25%) |
May 02, 2019 | 148.46 | 150.07 | 147.56 | 148.66 | 7,027,828 | -1.06(-0.71%) |
May 01, 2019 | 152.47 | 152.65 | 149.60 | 149.72 | 4,743,901 | -2.77(-1.82%) |
Apr 30, 2019 | 153.57 | 153.57 | 150.11 | 152.49 | 5,643,378 | -0.56(-0.37%) |
Apr 29, 2019 | 154.11 | 154.65 | 152.68 | 153.05 | 4,726,335 | -1.18(-0.76%) |
Apr 26, 2019 | 153.31 | 154.69 | 152.37 | 154.23 | 5,581,593 | +0.76(+0.50%) |
Apr 25, 2019 | 158.95 | 160.09 | 152.56 | 153.46 | 18,199,166 | -22.82(-12.95%) |
Apr 24, 2019 | 176.22 | 176.82 | 175.49 | 176.28 | 2,541,939 | -0.34(-0.19%) |
Apr 23, 2019 | 175.42 | 176.66 | 174.75 | 176.62 | 1,940,988 | +0.77(+0.44%) |
Apr 22, 2019 | 174.85 | 176.54 | 174.82 | 175.85 | 1,744,220 | -0.27(-0.16%) |
Apr 18, 2019 | 175.40 | 176.76 | 175.11 | 176.12 | 2,212,280 | +1.00(+0.57%) |
Apr 17, 2019 | 175.12 | 176.48 | 174.75 | 175.12 | 2,457,749 | +0.60(+0.34%) |
Apr 16, 2019 | 174.28 | 175.15 | 173.38 | 174.53 | 1,925,872 | +0.86(+0.50%) |
Apr 15, 2019 | 174.48 | 174.90 | 172.92 | 173.67 | 1,843,438 | -1.28(-0.73%) |
Apr 12, 2019 | 173.08 | 175.00 | 172.48 | 174.95 | 2,389,128 | +3.13(+1.82%) |
Apr 11, 2019 | 170.35 | 171.96 | 170.13 | 171.82 | 1,468,036 | +1.14(+0.67%) |
Apr 10, 2019 | 170.92 | 171.16 | 169.56 | 170.67 | 1,675,994 | +0.12(+0.07%) |
Apr 09, 2019 | 172.53 | 172.65 | 170.44 | 170.55 | 1,884,620 | -2.46(-1.42%) |
Apr 08, 2019 | 172.76 | 173.06 | 171.77 | 173.01 | 1,404,398 | -0.31(-0.18%) |
Apr 05, 2019 | 173.71 | 174.20 | 172.84 | 173.33 | 1,728,713 | +0.31(+0.18%) |
Apr 04, 2019 | 171.79 | 173.22 | 170.85 | 173.02 | 1,939,894 | +1.53(+0.89%) |
Apr 03, 2019 | 171.35 | 172.14 | 170.94 | 171.49 | 1,950,613 | +0.81(+0.47%) |
Apr 02, 2019 | 170.78 | 171.15 | 169.78 | 170.69 | 1,756,667 | +0.15(+0.09%) |
Apr 01, 2019 | 168.89 | 170.90 | 168.38 | 170.54 | 3,216,879 | +3.35(+2.00%) |
Mar 29, 2019 | 168.40 | 168.57 | 165.92 | 167.19 | 3,552,250 | -0.60(-0.36%) |
Mar 28, 2019 | 167.37 | 167.96 | 166.27 | 167.79 | 2,076,183 | +1.10(+0.66%) |
Mar 27, 2019 | 166.88 | 167.32 | 165.06 | 166.69 | 2,490,500 | -0.06(-0.04%) |
Mar 26, 2019 | 164.95 | 167.08 | 164.77 | 166.75 | 2,355,793 | +3.24(+1.98%) |
Mar 25, 2019 | 163.71 | 165.33 | 162.74 | 163.51 | 2,511,231 | -1.17(-0.71%) |
Mar 22, 2019 | 167.60 | 167.76 | 164.53 | 164.68 | 3,375,402 | -3.98(-2.36%) |
Mar 21, 2019 | 166.40 | 169.10 | 165.73 | 168.66 | 2,843,575 | +1.05(+0.63%) |
Mar 20, 2019 | 168.17 | 169.39 | 166.79 | 167.61 | 2,155,792 | -0.58(-0.34%) |
Mar 19, 2019 | 168.25 | 169.41 | 167.62 | 168.19 | 2,922,528 | +0.43(+0.25%) |
Mar 18, 2019 | 167.41 | 167.85 | 165.44 | 167.76 | 2,291,141 | +0.33(+0.20%) |
Mar 15, 2019 | 167.69 | 167.90 | 166.39 | 167.43 | 5,461,665 | +0.56(+0.34%) |
Mar 14, 2019 | 166.32 | 166.92 | 165.54 | 166.87 | 2,228,755 | +0.58(+0.35%) |
Mar 13, 2019 | 166.43 | 166.80 | 165.46 | 166.29 | 2,531,135 | +0.69(+0.42%) |
Mar 12, 2019 | 167.24 | 167.68 | 165.25 | 165.60 | 2,628,603 | -1.05(-0.63%) |
Mar 11, 2019 | 162.44 | 166.69 | 162.26 | 166.64 | 2,964,239 | +5.00(+3.09%) |
Mar 08, 2019 | 159.62 | 161.87 | 159.32 | 161.65 | 2,143,057 | +0.83(+0.52%) |
Mar 07, 2019 | 162.99 | 162.99 | 159.72 | 160.82 | 4,150,401 | -2.37(-1.45%) |
Mar 06, 2019 | 164.74 | 164.78 | 163.15 | 163.18 | 2,268,483 | -0.84(-0.51%) |
Mar 05, 2019 | 165.42 | 166.76 | 164.02 | 164.02 | 3,409,930 | -2.43(-1.46%) |
Mar 04, 2019 | 168.16 | 168.96 | 165.55 | 166.45 | 2,473,026 | -0.51(-0.30%) |
Mar 01, 2019 | 168.02 | 168.78 | 166.48 | 166.96 | 2,180,341 | +0.08(+0.05%) |
Feb 28, 2019 | 168.21 | 168.21 | 166.53 | 166.88 | 2,636,856 | -1.32(-0.78%) |
Feb 27, 2019 | 168.65 | 168.73 | 167.50 | 168.19 | 1,914,615 | -0.28(-0.17%) |
Feb 26, 2019 | 169.44 | 170.25 | 168.47 | 168.48 | 2,077,063 | -0.97(-0.57%) |
Feb 25, 2019 | 169.35 | 170.06 | 169.25 | 169.44 | 2,713,632 | +0.99(+0.59%) |
Feb 22, 2019 | 167.18 | 168.70 | 166.68 | 168.45 | 1,906,555 | +1.27(+0.76%) |
Feb 21, 2019 | 167.50 | 168.26 | 166.76 | 167.18 | 2,159,471 | -0.61(-0.36%) |
Feb 20, 2019 | 168.11 | 168.15 | 166.82 | 167.79 | 2,335,372 | +0.10(+0.06%) |
Feb 19, 2019 | 167.29 | 168.29 | 166.88 | 167.70 | 1,906,984 | -0.36(-0.22%) |
Feb 15, 2019 | 166.13 | 168.15 | 165.76 | 168.06 | 2,485,941 | +3.16(+1.92%) |
Feb 14, 2019 | 166.23 | 166.66 | 164.19 | 164.90 | 2,771,017 | -2.70(-1.61%) |
Feb 13, 2019 | 165.49 | 168.13 | 165.09 | 167.59 | 3,713,249 | +2.52(+1.52%) |
Feb 12, 2019 | 162.12 | 165.25 | 161.57 | 165.07 | 3,278,538 | +4.52(+2.82%) |
Feb 11, 2019 | 160.57 | 160.78 | 159.54 | 160.55 | 1,893,904 | +0.87(+0.55%) |
Feb 08, 2019 | 159.20 | 159.70 | 158.15 | 159.68 | 1,816,748 | -0.02(-0.01%) |
Feb 07, 2019 | 160.64 | 161.74 | 158.91 | 159.70 | 2,439,397 | -2.18(-1.35%) |
Feb 06, 2019 | 160.80 | 162.28 | 160.02 | 161.88 | 2,092,807 | +1.16(+0.72%) |
Feb 05, 2019 | 160.40 | 160.73 | 159.61 | 160.72 | 2,429,680 | +0.73(+0.45%) |
Feb 04, 2019 | 159.03 | 160.03 | 156.83 | 159.99 | 2,461,637 | +0.84(+0.53%) |
Feb 01, 2019 | 161.01 | 161.24 | 158.46 | 159.15 | 2,802,332 | -0.91(-0.57%) |
Jan 31, 2019 | 158.87 | 160.53 | 158.02 | 160.06 | 4,176,922 | +0.82(+0.52%) |
Jan 30, 2019 | 158.40 | 159.91 | 155.53 | 159.24 | 2,713,119 | +1.85(+1.18%) |
Jan 29, 2019 | 155.84 | 159.74 | 155.19 | 157.39 | 5,385,518 | +3.00(+1.94%) |
Jan 28, 2019 | 154.34 | 154.59 | 152.69 | 154.39 | 3,950,180 | -2.16(-1.38%) |
Jan 25, 2019 | 155.60 | 157.56 | 155.40 | 156.55 | 2,903,569 | +2.70(+1.76%) |
Jan 24, 2019 | 153.64 | 154.36 | 153.04 | 153.85 | 1,980,683 | +0.18(+0.12%) |
Jan 23, 2019 | 153.93 | 155.03 | 152.05 | 153.66 | 2,068,440 | +0.02(+0.02%) |
Jan 22, 2019 | 155.21 | 155.42 | 152.18 | 153.64 | 3,390,682 | -2.88(-1.84%) |
Jan 18, 2019 | 155.30 | 156.95 | 153.72 | 156.52 | 3,437,030 | +3.32(+2.17%) |
Jan 17, 2019 | 150.68 | 154.15 | 150.16 | 153.20 | 2,436,188 | +1.78(+1.18%) |
Jan 16, 2019 | 150.64 | 152.18 | 150.57 | 151.42 | 3,127,824 | +0.43(+0.29%) |
Jan 15, 2019 | 150.91 | 152.38 | 150.12 | 150.99 | 3,410,358 | -2.58(-1.68%) |
Jan 14, 2019 | 152.34 | 154.09 | 151.67 | 153.57 | 2,395,667 | -0.03(-0.02%) |
Jan 11, 2019 | 153.30 | 153.98 | 152.52 | 153.60 | 2,953,373 | -1.11(-0.72%) |
Jan 10, 2019 | 152.53 | 154.88 | 151.35 | 154.71 | 2,426,815 | +1.04(+0.68%) |
Jan 09, 2019 | 154.43 | 154.98 | 152.94 | 153.67 | 2,707,494 | +0.50(+0.32%) |
Jan 08, 2019 | 154.23 | 155.12 | 151.50 | 153.18 | 3,035,547 | +0.64(+0.42%) |
Jan 07, 2019 | 152.92 | 153.67 | 150.76 | 152.54 | 2,690,184 | -0.35(-0.23%) |
Jan 04, 2019 | 149.24 | 153.41 | 148.66 | 152.89 | 3,747,872 | +6.04(+4.11%) |
Jan 03, 2019 | 150.46 | 150.46 | 146.15 | 146.85 | 4,202,357 | -5.75(-3.77%) |
Jan 02, 2019 | 150.09 | 152.62 | 149.20 | 152.59 | 3,096,322 | +0.33(+0.22%) |
Dec 31, 2018 | 152.10 | 153.15 | 150.63 | 152.26 | 2,258,234 | +0.94(+0.62%) |
Dec 28, 2018 | 153.28 | 153.67 | 150.69 | 151.33 | 2,892,306 | -1.06(-0.70%) |
Dec 27, 2018 | 146.64 | 152.39 | 146.14 | 152.39 | 3,397,020 | +3.55(+2.38%) |
Dec 26, 2018 | 143.35 | 148.90 | 141.34 | 148.84 | 3,660,950 | +6.10(+4.28%) |
Dec 24, 2018 | 145.35 | 146.67 | 142.65 | 142.74 | 2,814,971 | -4.10(-2.79%) |
Dec 21, 2018 | 150.12 | 152.23 | 146.75 | 146.84 | 8,383,096 | -2.90(-1.94%) |
Dec 20, 2018 | 151.12 | 152.73 | 148.24 | 149.74 | 4,516,502 | -2.06(-1.36%) |
Dec 19, 2018 | 156.63 | 158.41 | 151.59 | 151.80 | 4,083,844 | -3.68(-2.36%) |
Dec 18, 2018 | 154.54 | 157.36 | 154.35 | 155.48 | 3,298,953 | +1.39(+0.90%) |
Dec 17, 2018 | 156.50 | 158.42 | 153.31 | 154.09 | 3,187,381 | -2.62(-1.67%) |
Dec 14, 2018 | 159.92 | 161.08 | 156.51 | 156.71 | 3,095,279 | -4.82(-2.98%) |
Dec 13, 2018 | 160.97 | 161.74 | 159.44 | 161.53 | 2,266,159 | +1.85(+1.16%) |
Dec 12, 2018 | 160.30 | 161.92 | 159.58 | 159.67 | 2,400,725 | +1.88(+1.19%) |
Dec 11, 2018 | 160.83 | 161.42 | 156.74 | 157.79 | 2,217,155 | -0.69(-0.43%) |
Dec 10, 2018 | 158.51 | 158.99 | 154.74 | 158.48 | 2,478,171 | +0.06(+0.04%) |
Dec 07, 2018 | 161.92 | 163.32 | 157.44 | 158.42 | 2,821,103 | -3.55(-2.19%) |
Dec 06, 2018 | 159.51 | 162.28 | 158.38 | 161.97 | 3,741,838 | +0.38(+0.24%) |
Dec 04, 2018 | 166.26 | 166.66 | 161.49 | 161.58 | 3,376,964 | -5.24(-3.14%) |
Dec 03, 2018 | 168.78 | 169.37 | 165.46 | 166.82 | 3,120,135 | +0.67(+0.40%) |
Nov 30, 2018 | 163.31 | 166.15 | 163.00 | 166.15 | 3,969,116 | +2.69(+1.64%) |
Nov 29, 2018 | 162.92 | 164.49 | 161.95 | 163.47 | 1,959,933 | +0.18(+0.11%) |
Nov 28, 2018 | 161.41 | 163.30 | 159.36 | 163.29 | 2,733,493 | +2.92(+1.82%) |
Nov 27, 2018 | 159.12 | 160.88 | 157.25 | 160.38 | 2,602,424 | +0.66(+0.42%) |
Nov 26, 2018 | 158.68 | 161.29 | 157.68 | 159.71 | 2,904,413 | +2.44(+1.55%) |
Nov 23, 2018 | 158.03 | 158.77 | 157.26 | 157.27 | 1,251,251 | -1.51(-0.95%) |
Nov 21, 2018 | 158.78 | 158.78 | 158.78 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.58 | 162.02 | 158.89 | 159.15 | 3,373,069 | -4.02(-2.47%) |
Nov 19, 2018 | 164.96 | 165.13 | 162.21 | 163.17 | 4,055,725 | -2.71(-1.64%) |
Nov 16, 2018 | 161.31 | 166.49 | 160.80 | 165.88 | 3,301,501 | +3.25(+2.00%) |
Nov 15, 2018 | 156.94 | 162.81 | 155.76 | 162.64 | 3,977,567 | +5.44(+3.46%) |
Nov 14, 2018 | 159.38 | 159.56 | 155.79 | 157.20 | 3,516,665 | -0.25(-0.16%) |
Nov 13, 2018 | 156.77 | 159.44 | 156.49 | 157.45 | 2,728,289 | +1.06(+0.67%) |
Nov 12, 2018 | 159.19 | 159.35 | 155.96 | 156.39 | 3,183,064 | -3.22(-2.02%) |
Nov 09, 2018 | 161.91 | 161.91 | 158.50 | 159.61 | 3,060,603 | -2.36(-1.46%) |
Nov 08, 2018 | 159.53 | 162.13 | 159.32 | 161.97 | 3,178,934 | +2.21(+1.38%) |
Nov 07, 2018 | 156.51 | 159.85 | 155.10 | 159.76 | 3,079,816 | +4.75(+3.07%) |
Nov 06, 2018 | 153.40 | 155.17 | 153.18 | 155.01 | 2,394,116 | +1.63(+1.06%) |
Nov 05, 2018 | 153.58 | 154.42 | 152.56 | 153.38 | 3,599,069 | +0.35(+0.23%) |
Nov 02, 2018 | 153.71 | 154.35 | 152.07 | 153.03 | 3,867,458 | +0.47(+0.31%) |
Nov 01, 2018 | 151.29 | 153.35 | 150.87 | 152.56 | 2,825,441 | +1.56(+1.03%) |
Oct 31, 2018 | 151.36 | 152.49 | 150.54 | 151.01 | 3,463,469 | +0.36(+0.24%) |
Oct 30, 2018 | 148.29 | 150.87 | 146.83 | 150.65 | 3,678,481 | +3.19(+2.16%) |
Oct 29, 2018 | 149.10 | 149.91 | 145.37 | 147.46 | 3,612,854 | +0.67(+0.45%) |
Oct 26, 2018 | 145.49 | 148.15 | 144.44 | 146.79 | 4,467,937 | -0.03(-0.02%) |
Oct 25, 2018 | 148.08 | 148.80 | 144.74 | 146.83 | 4,417,529 | +0.36(+0.24%) |
Oct 24, 2018 | 152.47 | 153.15 | 146.02 | 146.47 | 6,303,469 | -6.36(-4.16%) |
Oct 23, 2018 | 149.85 | 154.68 | 146.44 | 152.83 | 10,401,473 | -6.99(-4.37%) |
Oct 22, 2018 | 159.73 | 161.44 | 158.49 | 159.82 | 4,110,982 | +1.20(+0.76%) |
Oct 19, 2018 | 158.84 | 159.61 | 157.45 | 158.62 | 3,990,552 | -0.42(-0.26%) |
Oct 18, 2018 | 160.60 | 160.74 | 157.47 | 159.04 | 2,947,581 | -2.02(-1.26%) |
Oct 17, 2018 | 160.16 | 161.73 | 159.09 | 161.06 | 2,298,353 | +0.48(+0.30%) |
Oct 16, 2018 | 159.10 | 160.74 | 158.13 | 160.59 | 2,443,643 | +2.69(+1.70%) |
Oct 15, 2018 | 157.01 | 159.30 | 156.69 | 157.90 | 2,283,977 | +0.56(+0.36%) |
Oct 12, 2018 | 159.43 | 160.76 | 155.51 | 157.34 | 3,525,389 | +1.19(+0.76%) |
Oct 11, 2018 | 159.91 | 161.05 | 155.96 | 156.15 | 4,406,226 | -4.30(-2.68%) |
Oct 10, 2018 | 166.03 | 166.03 | 159.97 | 160.45 | 4,441,148 | -6.56(-3.93%) |
Oct 09, 2018 | 168.80 | 169.15 | 166.39 | 167.01 | 3,713,581 | -3.14(-1.84%) |
Oct 08, 2018 | 169.16 | 170.31 | 168.47 | 170.15 | 2,099,924 | +0.94(+0.55%) |
Oct 05, 2018 | 170.13 | 170.67 | 167.52 | 169.21 | 2,696,864 | -0.52(-0.30%) |
Oct 04, 2018 | 170.53 | 171.17 | 168.30 | 169.72 | 2,119,849 | -1.52(-0.89%) |
Oct 03, 2018 | 171.44 | 172.50 | 170.60 | 171.25 | 2,695,405 | +0.04(+0.02%) |
Oct 02, 2018 | 168.57 | 171.31 | 168.34 | 171.21 | 2,204,027 | +2.79(+1.66%) |
Oct 01, 2018 | 168.58 | 169.38 | 167.72 | 168.41 | 2,304,423 | +1.17(+0.70%) |
Sep 28, 2018 | 166.30 | 167.69 | 165.78 | 167.24 | 3,149,932 | +0.48(+0.29%) |
Sep 27, 2018 | 168.26 | 168.96 | 166.68 | 166.76 | 2,028,179 | -0.76(-0.45%) |
Sep 26, 2018 | 167.86 | 168.73 | 167.19 | 167.53 | 2,113,833 | +0.34(+0.20%) |
Sep 25, 2018 | 169.96 | 169.96 | 166.90 | 167.19 | 2,633,958 | -2.28(-1.34%) |
Sep 24, 2018 | 170.96 | 171.34 | 168.81 | 169.46 | 2,576,438 | -2.24(-1.30%) |
Sep 21, 2018 | 172.49 | 172.92 | 171.13 | 171.70 | 7,009,830 | +0.84(+0.49%) |
Sep 20, 2018 | 170.41 | 172.23 | 169.26 | 170.86 | 2,614,402 | +1.71(+1.01%) |
Sep 19, 2018 | 168.08 | 169.96 | 167.97 | 169.15 | 2,374,292 | +1.26(+0.75%) |
Sep 18, 2018 | 166.87 | 168.12 | 165.43 | 167.89 | 2,082,484 | +1.59(+0.95%) |
Sep 17, 2018 | 164.66 | 166.83 | 164.53 | 166.30 | 2,028,964 | +1.31(+0.79%) |
Sep 14, 2018 | 165.76 | 166.91 | 164.41 | 164.99 | 2,168,956 | -0.93(-0.56%) |
Sep 13, 2018 | 164.57 | 165.99 | 163.94 | 165.92 | 2,723,475 | +1.86(+1.13%) |
Sep 12, 2018 | 168.50 | 170.46 | 163.42 | 164.07 | 6,220,153 | -4.02(-2.39%) |
Sep 11, 2018 | 167.76 | 168.44 | 166.68 | 168.09 | 2,478,882 | -0.91(-0.54%) |
Sep 10, 2018 | 169.60 | 171.73 | 168.95 | 169.00 | 3,023,492 | +0.28(+0.17%) |
Sep 07, 2018 | 168.46 | 169.03 | 166.65 | 168.72 | 3,451,053 | -0.13(-0.08%) |
Sep 06, 2018 | 168.26 | 169.35 | 167.53 | 168.85 | 2,977,791 | +0.72(+0.43%) |
Sep 05, 2018 | 165.32 | 168.19 | 164.57 | 168.13 | 2,458,184 | +2.56(+1.55%) |
Sep 04, 2018 | 167.11 | 167.27 | 164.73 | 165.57 | 2,656,507 | -1.84(-1.10%) |
Aug 31, 2018 | 167.41 | 167.41 | 167.41 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.45 | 167.54 | 166.07 | 166.85 | 2,823,092 | -0.19(-0.11%) |
Aug 29, 2018 | 166.02 | 167.45 | 165.49 | 167.04 | 2,658,835 | +0.82(+0.49%) |
Aug 28, 2018 | 165.86 | 166.77 | 165.47 | 166.22 | 2,692,022 | +0.87(+0.53%) |
Aug 27, 2018 | 163.65 | 165.49 | 163.38 | 165.35 | 2,239,101 | +2.41(+1.48%) |
Aug 24, 2018 | 161.34 | 163.10 | 161.18 | 162.94 | 2,112,386 | +2.02(+1.25%) |
Aug 23, 2018 | 161.12 | 161.24 | 159.90 | 160.92 | 1,722,707 | -0.12(-0.07%) |
Aug 22, 2018 | 162.23 | 162.23 | 160.36 | 161.04 | 1,853,388 | -1.13(-0.69%) |
Aug 21, 2018 | 161.62 | 162.44 | 161.14 | 162.17 | 2,167,480 | +0.86(+0.53%) |
Aug 20, 2018 | 162.19 | 162.26 | 160.57 | 161.31 | 2,653,079 | -0.13(-0.08%) |
Aug 17, 2018 | 160.27 | 161.62 | 159.17 | 161.44 | 2,027,865 | +1.28(+0.80%) |
Aug 16, 2018 | 159.28 | 160.39 | 159.12 | 160.17 | 2,080,356 | +1.39(+0.87%) |
Aug 15, 2018 | 157.09 | 159.07 | 155.40 | 158.78 | 2,573,345 | +0.69(+0.43%) |
Aug 14, 2018 | 157.51 | 158.53 | 157.22 | 158.09 | 2,180,383 | +0.54(+0.34%) |
Aug 13, 2018 | 159.28 | 159.88 | 157.29 | 157.56 | 2,013,143 | -1.67(-1.05%) |
Aug 10, 2018 | 160.69 | 160.94 | 158.47 | 159.23 | 2,401,273 | -2.22(-1.38%) |
Aug 09, 2018 | 163.31 | 163.97 | 161.22 | 161.45 | 2,298,951 | -1.86(-1.14%) |
Aug 08, 2018 | 164.38 | 164.81 | 163.02 | 163.31 | 1,334,491 | -1.13(-0.69%) |
Aug 07, 2018 | 164.00 | 165.26 | 163.49 | 164.44 | 1,667,395 | +1.47(+0.91%) |
Aug 06, 2018 | 163.56 | 163.56 | 161.81 | 162.97 | 1,349,783 | -0.47(-0.29%) |
Aug 03, 2018 | 162.35 | 163.66 | 161.78 | 163.43 | 1,649,258 | +1.39(+0.86%) |
Aug 02, 2018 | 162.37 | 162.41 | 160.72 | 162.04 | 2,155,755 | -1.20(-0.73%) |
Aug 01, 2018 | 166.34 | 166.40 | 163.10 | 163.24 | 2,621,474 | -4.15(-2.48%) |
Jul 31, 2018 | 163.38 | 167.76 | 162.81 | 167.40 | 4,532,057 | +5.68(+3.51%) |
Jul 30, 2018 | 164.19 | 164.98 | 161.44 | 161.72 | 2,588,270 | -1.81(-1.11%) |
Jul 27, 2018 | 164.53 | 166.04 | 163.08 | 163.53 | 2,851,163 | -0.43(-0.26%) |
Jul 26, 2018 | 161.54 | 164.34 | 161.35 | 163.96 | 3,612,628 | +2.82(+1.75%) |
Jul 25, 2018 | 158.18 | 161.22 | 158.09 | 161.14 | 4,248,271 | +2.92(+1.84%) |
Jul 24, 2018 | 152.12 | 159.41 | 150.25 | 158.22 | 10,383,475 | +1.45(+0.93%) |
Jul 23, 2018 | 158.90 | 158.90 | 155.85 | 156.77 | 4,143,354 | -2.45(-1.54%) |
Jul 20, 2018 | 157.16 | 160.00 | 156.30 | 159.22 | 2,962,775 | +0.28(+0.17%) |
Jul 19, 2018 | 159.07 | 159.49 | 157.30 | 158.94 | 3,318,493 | -0.47(-0.30%) |
Jul 18, 2018 | 159.43 | 160.18 | 158.75 | 159.42 | 2,466,804 | +0.10(+0.06%) |
Jul 17, 2018 | 158.46 | 160.10 | 157.79 | 159.31 | 2,435,980 | +0.76(+0.48%) |
Jul 16, 2018 | 158.91 | 158.93 | 157.75 | 158.56 | 1,862,078 | -0.06(-0.03%) |
Jul 13, 2018 | 157.90 | 159.09 | 157.68 | 158.61 | 2,062,465 | +1.47(+0.93%) |
Jul 12, 2018 | 157.03 | 157.68 | 155.75 | 157.15 | 2,198,736 | +1.29(+0.83%) |
Jul 11, 2018 | 157.54 | 157.54 | 155.70 | 155.85 | 2,349,634 | -3.00(-1.89%) |
Jul 10, 2018 | 158.47 | 159.72 | 157.99 | 158.85 | 2,140,701 | +0.75(+0.47%) |
Jul 09, 2018 | 156.22 | 158.34 | 156.16 | 158.10 | 2,494,153 | +2.42(+1.56%) |
Jul 06, 2018 | 155.39 | 156.15 | 154.84 | 155.68 | 2,060,450 | +0.09(+0.06%) |
Jul 05, 2018 | 155.37 | 155.70 | 153.76 | 155.59 | 2,548,443 | +1.19(+0.77%) |
Jul 03, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.24(+0.16%) | |
Jul 02, 2018 | 154.10 | 154.44 | 152.57 | 154.15 | 2,302,780 | -0.95(-0.61%) |
Jun 29, 2018 | 154.90 | 157.23 | 154.89 | 155.10 | 3,388,507 | +0.59(+0.38%) |
Jun 28, 2018 | 154.13 | 155.20 | 153.12 | 154.51 | 2,509,700 | +0.83(+0.54%) |
Jun 27, 2018 | 154.98 | 157.60 | 153.57 | 153.68 | 3,665,244 | -1.31(-0.84%) |
Jun 26, 2018 | 155.19 | 156.07 | 154.51 | 154.99 | 2,710,577 | +0.61(+0.40%) |
Jun 25, 2018 | 154.51 | 154.79 | 152.67 | 154.37 | 3,706,807 | -0.55(-0.36%) |
Jun 22, 2018 | 155.62 | 155.66 | 153.88 | 154.92 | 3,599,845 | +0.77(+0.50%) |
Jun 21, 2018 | 155.98 | 155.98 | 153.47 | 154.15 | 3,069,905 | -2.02(-1.29%) |
Jun 20, 2018 | 157.16 | 157.68 | 155.52 | 156.17 | 2,978,465 | -1.03(-0.66%) |
Jun 19, 2018 | 158.68 | 159.13 | 156.37 | 157.20 | 4,067,084 | -3.77(-2.34%) |
Jun 18, 2018 | 159.68 | 161.29 | 157.88 | 160.97 | 3,605,746 | -0.63(-0.39%) |
Jun 15, 2018 | 161.67 | 157.77 | 161.60 | 6,911,938 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.22 | 162.63 | 160.44 | 160.54 | 2,817,618 | -0.99(-0.61%) |
Jun 13, 2018 | 161.74 | 162.15 | 160.62 | 161.54 | 2,660,873 | -0.02(-0.01%) |
Jun 12, 2018 | 162.15 | 162.37 | 160.80 | 161.56 | 2,290,691 | -0.16(-0.10%) |
Jun 11, 2018 | 162.88 | 163.04 | 161.62 | 161.72 | 2,920,913 | -1.16(-0.71%) |
Jun 08, 2018 | 161.61 | 163.00 | 161.16 | 162.88 | 2,752,635 | +1.20(+0.74%) |
Jun 07, 2018 | 160.98 | 162.33 | 160.68 | 161.68 | 2,696,447 | +0.95(+0.59%) |
Jun 06, 2018 | 160.88 | 160.73 | 2,914,202 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.53 | 159.34 | 158.38 | 158.63 | 2,848,904 | +0.11(+0.07%) |
Jun 04, 2018 | 158.26 | 159.01 | 157.74 | 158.52 | 3,054,688 | +1.16(+0.74%) |