Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 139.10 | 139.10 | 134.56 | 135.24 | 1,734,382 | -5.98(-4.23%) |
May 30, 2019 | 139.75 | 141.80 | 139.75 | 141.22 | 1,380,168 | +2.11(+1.52%) |
May 29, 2019 | 137.77 | 139.74 | 137.29 | 139.11 | 1,162,693 | +1.40(+1.02%) |
May 28, 2019 | 141.06 | 141.74 | 137.71 | 137.71 | 1,281,182 | -2.92(-2.07%) |
May 24, 2019 | 142.09 | 142.28 | 139.88 | 140.63 | 839,785 | -0.33(-0.23%) |
May 23, 2019 | 142.15 | 144.41 | 140.31 | 140.96 | 1,070,280 | -3.87(-2.67%) |
May 22, 2019 | 146.19 | 146.82 | 144.82 | 144.82 | 538,797 | -1.92(-1.31%) |
May 21, 2019 | 145.32 | 147.63 | 145.32 | 146.74 | 837,353 | +2.66(+1.85%) |
May 20, 2019 | 144.25 | 146.03 | 143.05 | 144.08 | 753,966 | -1.58(-1.09%) |
May 17, 2019 | 146.37 | 148.05 | 145.54 | 145.66 | 638,369 | -2.42(-1.63%) |
May 16, 2019 | 147.97 | 149.32 | 147.55 | 148.08 | 579,849 | +0.69(+0.47%) |
May 15, 2019 | 146.16 | 148.26 | 145.56 | 147.39 | 750,132 | +0.35(+0.24%) |
May 14, 2019 | 146.87 | 147.61 | 145.91 | 147.03 | 987,116 | +0.89(+0.61%) |
May 13, 2019 | 148.41 | 148.41 | 144.89 | 146.14 | 1,305,427 | -5.12(-3.39%) |
May 10, 2019 | 152.16 | 152.87 | 148.81 | 151.27 | 1,629,822 | -1.40(-0.92%) |
May 09, 2019 | 152.15 | 153.15 | 149.79 | 152.67 | 1,152,430 | -1.46(-0.94%) |
May 08, 2019 | 155.72 | 156.79 | 154.00 | 154.12 | 695,286 | -2.16(-1.38%) |
May 07, 2019 | 158.16 | 158.88 | 154.79 | 156.28 | 866,914 | -3.80(-2.38%) |
May 06, 2019 | 158.54 | 160.21 | 156.59 | 160.08 | 659,969 | -1.41(-0.87%) |
May 03, 2019 | 160.03 | 161.67 | 158.97 | 161.49 | 801,350 | +2.62(+1.65%) |
May 02, 2019 | 160.29 | 160.44 | 157.25 | 158.87 | 814,758 | -1.35(-0.84%) |
May 01, 2019 | 164.12 | 164.39 | 160.14 | 160.22 | 714,984 | -3.03(-1.85%) |
Apr 30, 2019 | 163.92 | 163.92 | 161.26 | 163.24 | 1,073,997 | -0.25(-0.15%) |
Apr 29, 2019 | 161.18 | 163.93 | 160.65 | 163.50 | 1,055,795 | +2.31(+1.43%) |
Apr 26, 2019 | 159.19 | 161.30 | 158.36 | 161.19 | 1,069,241 | +2.00(+1.25%) |
Apr 25, 2019 | 161.04 | 164.21 | 158.48 | 159.19 | 2,761,554 | -11.46(-6.71%) |
Apr 24, 2019 | 171.22 | 172.14 | 170.48 | 170.64 | 941,401 | -0.50(-0.29%) |
Apr 23, 2019 | 171.46 | 172.15 | 170.84 | 171.14 | 906,341 | +0.08(+0.05%) |
Apr 22, 2019 | 170.81 | 171.62 | 169.74 | 171.06 | 458,636 | -0.51(-0.29%) |
Apr 18, 2019 | 170.74 | 171.92 | 170.32 | 171.56 | 1,015,552 | +1.46(+0.86%) |
Apr 17, 2019 | 170.59 | 172.97 | 170.05 | 170.10 | 937,403 | +0.65(+0.38%) |
Apr 16, 2019 | 168.32 | 169.81 | 167.67 | 169.45 | 740,542 | +1.43(+0.85%) |
Apr 15, 2019 | 166.89 | 168.09 | 166.67 | 168.02 | 739,896 | +1.59(+0.96%) |
Apr 12, 2019 | 166.07 | 166.58 | 165.31 | 166.43 | 877,289 | +1.16(+0.70%) |
Apr 11, 2019 | 165.72 | 165.94 | 164.61 | 165.27 | 924,216 | +0.08(+0.05%) |
Apr 10, 2019 | 164.96 | 165.84 | 163.33 | 165.19 | 1,023,806 | +0.34(+0.21%) |
Apr 09, 2019 | 166.80 | 167.00 | 164.62 | 164.84 | 676,267 | -3.18(-1.89%) |
Apr 08, 2019 | 167.44 | 168.66 | 166.66 | 168.02 | 451,820 | +0.60(+0.36%) |
Apr 05, 2019 | 167.12 | 168.25 | 166.81 | 167.43 | 666,850 | +0.32(+0.19%) |
Apr 04, 2019 | 165.21 | 167.12 | 165.21 | 167.11 | 589,553 | +1.50(+0.91%) |
Apr 03, 2019 | 165.13 | 166.54 | 165.01 | 165.61 | 686,402 | +1.14(+0.69%) |
Apr 02, 2019 | 163.51 | 164.62 | 162.97 | 164.47 | 707,719 | +1.05(+0.64%) |
Apr 01, 2019 | 160.26 | 163.79 | 160.26 | 163.43 | 863,404 | +4.92(+3.11%) |
Mar 29, 2019 | 158.22 | 159.03 | 157.71 | 158.50 | 726,185 | +1.46(+0.93%) |
Mar 28, 2019 | 155.05 | 157.16 | 154.91 | 157.04 | 667,434 | +2.53(+1.64%) |
Mar 27, 2019 | 154.74 | 155.51 | 153.61 | 154.51 | 644,961 | -0.43(-0.28%) |
Mar 26, 2019 | 154.92 | 155.82 | 153.72 | 154.94 | 616,278 | +1.53(+1.00%) |
Mar 25, 2019 | 153.28 | 154.84 | 152.20 | 153.42 | 720,803 | -0.09(-0.06%) |
Mar 22, 2019 | 158.89 | 159.18 | 153.40 | 153.51 | 872,529 | -6.41(-4.01%) |
Mar 21, 2019 | 158.17 | 160.53 | 157.41 | 159.91 | 614,018 | +0.90(+0.57%) |
Mar 20, 2019 | 160.50 | 160.76 | 157.68 | 159.01 | 694,630 | -2.48(-1.54%) |
Mar 19, 2019 | 163.40 | 164.22 | 160.88 | 161.49 | 657,137 | -1.83(-1.12%) |
Mar 18, 2019 | 162.36 | 163.44 | 162.09 | 163.32 | 607,602 | +1.32(+0.81%) |
Mar 15, 2019 | 163.27 | 163.89 | 161.26 | 162.00 | 2,066,861 | -1.22(-0.75%) |
Mar 14, 2019 | 163.51 | 163.53 | 161.98 | 163.22 | 791,489 | -0.65(-0.40%) |
Mar 13, 2019 | 162.22 | 164.43 | 161.39 | 163.87 | 821,772 | +2.47(+1.53%) |
Mar 12, 2019 | 161.66 | 162.83 | 161.07 | 161.40 | 720,461 | +0.26(+0.16%) |
Mar 11, 2019 | 157.55 | 161.42 | 157.50 | 161.14 | 760,904 | +3.48(+2.21%) |
Mar 08, 2019 | 157.26 | 157.69 | 156.13 | 157.66 | 603,863 | -0.88(-0.56%) |
Mar 07, 2019 | 160.67 | 160.67 | 157.53 | 158.55 | 805,172 | -2.28(-1.42%) |
Mar 06, 2019 | 160.93 | 162.11 | 160.47 | 160.83 | 622,065 | -0.17(-0.11%) |
Mar 05, 2019 | 160.81 | 161.90 | 160.34 | 161.00 | 773,185 | +0.35(+0.22%) |
Mar 04, 2019 | 162.60 | 163.23 | 159.81 | 160.65 | 932,485 | -0.61(-0.38%) |
Mar 01, 2019 | 162.59 | 163.13 | 159.91 | 161.26 | 833,674 | -0.04(-0.03%) |
Feb 28, 2019 | 162.43 | 162.59 | 160.57 | 161.30 | 790,859 | -1.76(-1.08%) |
Feb 27, 2019 | 161.39 | 163.23 | 160.60 | 163.06 | 621,944 | +1.09(+0.67%) |
Feb 26, 2019 | 161.84 | 163.35 | 161.84 | 161.97 | 626,949 | -0.70(-0.43%) |
Feb 25, 2019 | 162.66 | 163.97 | 162.12 | 162.68 | 788,418 | +0.77(+0.47%) |
Feb 22, 2019 | 161.19 | 162.62 | 160.67 | 161.91 | 726,407 | +1.15(+0.71%) |
Feb 21, 2019 | 161.04 | 161.25 | 159.71 | 160.76 | 590,578 | -0.80(-0.49%) |
Feb 20, 2019 | 160.58 | 162.04 | 159.90 | 161.56 | 623,724 | +1.25(+0.78%) |
Feb 19, 2019 | 159.47 | 161.25 | 159.40 | 160.31 | 526,691 | +0.06(+0.04%) |
Feb 15, 2019 | 160.11 | 160.53 | 159.50 | 160.25 | 777,660 | +1.76(+1.11%) |
Feb 14, 2019 | 157.97 | 159.88 | 157.54 | 158.48 | 1,408,661 | -0.37(-0.23%) |
Feb 13, 2019 | 155.68 | 159.51 | 155.44 | 158.85 | 1,246,561 | +3.70(+2.39%) |
Feb 12, 2019 | 153.45 | 155.47 | 153.00 | 155.15 | 1,218,630 | +2.70(+1.77%) |
Feb 11, 2019 | 152.14 | 152.89 | 151.82 | 152.46 | 722,720 | +0.23(+0.15%) |
Feb 08, 2019 | 151.17 | 152.22 | 150.60 | 152.22 | 953,268 | -0.48(-0.31%) |
Feb 07, 2019 | 152.00 | 153.11 | 151.15 | 152.70 | 839,477 | -0.89(-0.58%) |
Feb 06, 2019 | 152.94 | 154.51 | 152.94 | 153.59 | 1,161,291 | +0.21(+0.13%) |
Feb 05, 2019 | 151.90 | 153.48 | 151.28 | 153.38 | 1,568,593 | +0.94(+0.62%) |
Feb 04, 2019 | 151.25 | 152.44 | 149.41 | 152.44 | 1,855,062 | +0.67(+0.44%) |
Feb 01, 2019 | 152.80 | 154.94 | 151.48 | 151.76 | 1,280,968 | -0.53(-0.35%) |
Jan 31, 2019 | 154.49 | 155.65 | 151.31 | 152.29 | 1,548,554 | -2.11(-1.37%) |
Jan 30, 2019 | 156.13 | 156.58 | 151.11 | 154.41 | 2,078,804 | -1.58(-1.01%) |
Jan 29, 2019 | 161.53 | 161.62 | 153.70 | 155.99 | 2,694,698 | +9.32(+6.36%) |
Jan 28, 2019 | 147.57 | 148.84 | 146.48 | 146.66 | 1,424,951 | -2.79(-1.87%) |
Jan 25, 2019 | 149.79 | 149.96 | 148.18 | 149.46 | 1,172,662 | +3.25(+2.22%) |
Jan 24, 2019 | 145.40 | 146.68 | 144.86 | 146.20 | 1,053,547 | +0.84(+0.58%) |
Jan 23, 2019 | 147.06 | 147.31 | 143.61 | 145.37 | 1,027,099 | -1.49(-1.02%) |
Jan 22, 2019 | 147.07 | 147.72 | 144.50 | 146.86 | 1,389,344 | -1.15(-0.78%) |
Jan 18, 2019 | 145.02 | 148.99 | 144.72 | 148.01 | 1,659,536 | +4.03(+2.80%) |
Jan 17, 2019 | 140.73 | 145.64 | 140.73 | 143.97 | 1,257,013 | +2.33(+1.64%) |
Jan 16, 2019 | 140.69 | 142.54 | 140.52 | 141.65 | 949,106 | +0.76(+0.54%) |
Jan 15, 2019 | 140.41 | 141.14 | 138.30 | 140.88 | 1,399,337 | +0.56(+0.40%) |
Jan 14, 2019 | 139.02 | 141.18 | 137.45 | 140.33 | 1,040,305 | +0.31(+0.22%) |
Jan 11, 2019 | 136.68 | 141.24 | 136.68 | 140.01 | 1,515,500 | +2.28(+1.66%) |
Jan 10, 2019 | 137.60 | 139.40 | 136.76 | 137.73 | 1,856,565 | -0.87(-0.63%) |
Jan 09, 2019 | 138.99 | 139.99 | 137.68 | 138.60 | 754,811 | +0.83(+0.60%) |
Jan 08, 2019 | 136.73 | 137.93 | 134.97 | 137.78 | 1,028,964 | +1.78(+1.31%) |
Jan 07, 2019 | 135.12 | 137.90 | 133.62 | 136.00 | 962,695 | +1.12(+0.83%) |
Jan 04, 2019 | 133.14 | 135.04 | 132.04 | 134.87 | 1,163,200 | +4.12(+3.15%) |
Jan 03, 2019 | 134.18 | 134.73 | 130.45 | 130.75 | 1,330,957 | -4.79(-3.53%) |
Jan 02, 2019 | 133.43 | 136.54 | 133.02 | 135.54 | 1,055,535 | +0.35(+0.26%) |
Dec 31, 2018 | 134.28 | 135.66 | 133.66 | 135.19 | 679,554 | +1.40(+1.05%) |
Dec 28, 2018 | 135.66 | 136.34 | 133.50 | 133.79 | 926,664 | -0.78(-0.58%) |
Dec 27, 2018 | 131.23 | 134.79 | 129.91 | 134.57 | 1,127,293 | +1.09(+0.81%) |
Dec 26, 2018 | 128.27 | 133.60 | 127.57 | 133.48 | 1,017,415 | +6.12(+4.80%) |
Dec 24, 2018 | 129.12 | 131.25 | 127.08 | 127.36 | 673,432 | -2.70(-2.08%) |
Dec 21, 2018 | 133.09 | 134.68 | 129.96 | 130.07 | 2,925,032 | -3.02(-2.27%) |
Dec 20, 2018 | 134.76 | 135.83 | 131.19 | 133.09 | 1,973,232 | -2.78(-2.04%) |
Dec 19, 2018 | 138.31 | 140.51 | 135.12 | 135.86 | 1,128,059 | -2.18(-1.58%) |
Dec 18, 2018 | 139.00 | 140.76 | 136.37 | 138.05 | 1,244,339 | +0.31(+0.23%) |
Dec 17, 2018 | 140.34 | 141.08 | 136.84 | 137.73 | 1,277,585 | -3.08(-2.19%) |
Dec 14, 2018 | 139.98 | 143.51 | 139.62 | 140.81 | 1,170,547 | -0.41(-0.29%) |
Dec 13, 2018 | 143.44 | 143.95 | 139.89 | 141.23 | 1,767,124 | -1.74(-1.22%) |
Dec 12, 2018 | 144.00 | 146.46 | 142.79 | 142.97 | 1,273,358 | +1.07(+0.75%) |
Dec 11, 2018 | 146.83 | 147.17 | 141.13 | 141.90 | 1,281,783 | -1.98(-1.38%) |
Dec 10, 2018 | 145.18 | 145.42 | 139.82 | 143.88 | 1,418,798 | -1.25(-0.86%) |
Dec 07, 2018 | 150.67 | 152.01 | 144.37 | 145.13 | 1,168,655 | -5.12(-3.41%) |
Dec 06, 2018 | 151.84 | 152.69 | 145.83 | 150.25 | 1,770,254 | -3.78(-2.46%) |
Dec 04, 2018 | 160.10 | 160.84 | 153.58 | 154.04 | 1,507,597 | -5.93(-3.71%) |
Dec 03, 2018 | 161.38 | 162.49 | 159.02 | 159.97 | 1,039,388 | +3.34(+2.13%) |
Nov 30, 2018 | 153.79 | 156.79 | 151.79 | 156.62 | 878,244 | +2.31(+1.50%) |
Nov 29, 2018 | 154.39 | 155.78 | 153.14 | 154.31 | 546,354 | -0.80(-0.52%) |
Nov 28, 2018 | 151.71 | 155.28 | 150.37 | 155.12 | 765,436 | +3.94(+2.61%) |
Nov 27, 2018 | 152.00 | 153.78 | 149.35 | 151.17 | 979,131 | -1.41(-0.92%) |
Nov 26, 2018 | 151.93 | 154.84 | 151.57 | 152.58 | 980,832 | +2.27(+1.51%) |
Nov 23, 2018 | 150.81 | 152.87 | 150.13 | 150.31 | 564,792 | -2.12(-1.39%) |
Nov 21, 2018 | 152.43 | 152.43 | 152.43 | 0 | +1.29(+0.86%) | |
Nov 20, 2018 | 149.04 | 151.76 | 148.03 | 151.13 | 1,035,727 | +0.17(+0.11%) |
Nov 19, 2018 | 153.17 | 153.40 | 149.63 | 150.96 | 1,027,296 | -3.20(-2.08%) |
Nov 16, 2018 | 154.36 | 156.53 | 153.50 | 154.16 | 845,964 | -0.99(-0.64%) |
Nov 15, 2018 | 149.58 | 155.32 | 148.57 | 155.15 | 1,074,502 | +5.02(+3.35%) |
Nov 14, 2018 | 150.87 | 152.95 | 149.06 | 150.13 | 1,036,002 | +0.14(+0.10%) |
Nov 13, 2018 | 149.01 | 152.76 | 148.59 | 149.99 | 1,014,217 | +0.88(+0.59%) |
Nov 12, 2018 | 152.32 | 152.33 | 148.77 | 149.10 | 999,156 | -2.96(-1.95%) |
Nov 09, 2018 | 153.34 | 154.27 | 150.15 | 152.07 | 1,715,303 | -2.72(-1.76%) |
Nov 08, 2018 | 158.78 | 159.73 | 154.21 | 154.79 | 1,550,146 | -5.12(-3.20%) |
Nov 07, 2018 | 156.28 | 160.56 | 153.58 | 159.91 | 1,542,402 | +1.70(+1.07%) |
Nov 06, 2018 | 153.80 | 158.71 | 153.64 | 158.22 | 1,254,095 | +3.61(+2.33%) |
Nov 05, 2018 | 154.90 | 155.75 | 152.95 | 154.60 | 696,710 | +0.50(+0.33%) |
Nov 02, 2018 | 156.12 | 156.33 | 152.57 | 154.10 | 1,289,515 | -0.80(-0.51%) |
Nov 01, 2018 | 148.40 | 155.11 | 148.22 | 154.90 | 1,490,084 | +7.71(+5.24%) |
Oct 31, 2018 | 148.01 | 150.06 | 147.10 | 147.19 | 929,676 | +0.87(+0.59%) |
Oct 30, 2018 | 141.56 | 146.67 | 141.56 | 146.32 | 1,531,123 | +4.50(+3.18%) |
Oct 29, 2018 | 146.27 | 146.43 | 139.71 | 141.82 | 1,295,902 | -2.32(-1.61%) |
Oct 26, 2018 | 139.16 | 146.00 | 138.56 | 144.14 | 1,917,597 | +3.42(+2.43%) |
Oct 25, 2018 | 139.52 | 142.25 | 139.22 | 140.72 | 2,441,965 | +3.04(+2.21%) |
Oct 24, 2018 | 143.24 | 144.22 | 137.31 | 137.68 | 1,905,768 | -5.79(-4.04%) |
Oct 23, 2018 | 141.84 | 144.91 | 140.25 | 143.47 | 1,409,495 | -2.37(-1.62%) |
Oct 22, 2018 | 146.92 | 147.56 | 145.70 | 145.84 | 1,157,638 | -0.43(-0.29%) |
Oct 19, 2018 | 148.12 | 149.13 | 145.61 | 146.27 | 2,077,751 | -2.28(-1.53%) |
Oct 18, 2018 | 152.78 | 152.78 | 148.21 | 148.55 | 1,369,082 | -4.71(-3.07%) |
Oct 17, 2018 | 154.17 | 154.27 | 151.58 | 153.26 | 1,199,931 | -0.85(-0.55%) |
Oct 16, 2018 | 152.93 | 154.19 | 150.88 | 154.10 | 1,231,625 | +3.08(+2.04%) |
Oct 15, 2018 | 152.00 | 153.28 | 150.90 | 151.02 | 925,674 | -3.37(-2.18%) |
Oct 12, 2018 | 154.95 | 157.25 | 151.95 | 154.39 | 1,406,916 | +1.96(+1.28%) |
Oct 11, 2018 | 157.44 | 158.17 | 152.34 | 152.43 | 1,966,895 | -4.85(-3.08%) |
Oct 10, 2018 | 163.51 | 163.77 | 156.50 | 157.28 | 1,675,822 | -6.57(-4.01%) |
Oct 09, 2018 | 164.89 | 165.09 | 162.57 | 163.85 | 1,102,865 | -1.53(-0.92%) |
Oct 08, 2018 | 165.17 | 165.66 | 163.09 | 165.38 | 1,056,417 | -0.54(-0.32%) |
Oct 05, 2018 | 169.46 | 170.04 | 164.95 | 165.92 | 987,673 | -3.47(-2.05%) |
Oct 04, 2018 | 169.37 | 171.26 | 168.36 | 169.38 | 650,661 | -0.29(-0.17%) |
Oct 03, 2018 | 169.77 | 171.52 | 169.35 | 169.67 | 786,549 | +0.30(+0.18%) |
Oct 02, 2018 | 168.15 | 169.74 | 167.93 | 169.37 | 1,352,857 | +1.38(+0.82%) |
Oct 01, 2018 | 168.62 | 169.67 | 167.10 | 167.99 | 840,397 | +0.44(+0.26%) |
Sep 28, 2018 | 169.28 | 169.92 | 166.99 | 167.55 | 926,342 | -1.74(-1.03%) |
Sep 27, 2018 | 169.32 | 169.67 | 167.94 | 169.29 | 1,133,358 | -0.78(-0.46%) |
Sep 26, 2018 | 170.88 | 171.57 | 169.52 | 170.07 | 955,556 | -1.13(-0.66%) |
Sep 25, 2018 | 172.79 | 172.98 | 170.73 | 171.21 | 886,505 | -1.40(-0.81%) |
Sep 24, 2018 | 174.98 | 174.98 | 171.73 | 172.61 | 1,125,654 | -2.94(-1.67%) |
Sep 21, 2018 | 175.66 | 177.12 | 174.93 | 175.55 | 1,314,808 | -0.43(-0.24%) |
Sep 20, 2018 | 174.85 | 176.16 | 173.74 | 175.98 | 795,868 | +2.07(+1.19%) |
Sep 19, 2018 | 173.56 | 174.65 | 173.21 | 173.91 | 737,697 | +0.50(+0.29%) |
Sep 18, 2018 | 171.33 | 173.80 | 170.22 | 173.40 | 1,052,737 | +2.34(+1.37%) |
Sep 17, 2018 | 171.29 | 171.50 | 170.60 | 171.06 | 1,231,554 | -0.13(-0.08%) |
Sep 14, 2018 | 168.69 | 171.47 | 168.69 | 171.20 | 1,471,605 | +2.89(+1.71%) |
Sep 13, 2018 | 166.62 | 168.41 | 166.59 | 168.31 | 1,191,199 | +2.70(+1.63%) |
Sep 12, 2018 | 164.90 | 166.61 | 164.58 | 165.61 | 1,336,399 | +0.77(+0.47%) |
Sep 11, 2018 | 164.48 | 165.57 | 163.97 | 164.84 | 1,189,019 | -0.18(-0.11%) |
Sep 10, 2018 | 164.44 | 165.78 | 164.44 | 165.02 | 1,444,964 | +1.06(+0.65%) |
Sep 07, 2018 | 162.49 | 164.58 | 162.35 | 163.96 | 1,288,060 | +1.26(+0.77%) |
Sep 06, 2018 | 162.86 | 163.51 | 161.91 | 162.70 | 1,247,252 | +0.12(+0.07%) |
Sep 05, 2018 | 161.73 | 163.32 | 161.28 | 162.58 | 2,308,891 | +0.19(+0.12%) |
Sep 04, 2018 | 161.13 | 162.66 | 160.82 | 162.40 | 1,370,166 | +0.71(+0.44%) |
Aug 31, 2018 | 161.69 | 161.69 | 161.69 | 0 | +2.48(+1.56%) | |
Aug 30, 2018 | 159.16 | 160.27 | 158.80 | 159.21 | 699,920 | -0.33(-0.21%) |
Aug 29, 2018 | 158.42 | 159.88 | 158.28 | 159.54 | 687,843 | +0.95(+0.60%) |
Aug 28, 2018 | 158.79 | 160.63 | 158.14 | 158.59 | 723,883 | +0.52(+0.33%) |
Aug 27, 2018 | 157.12 | 158.86 | 156.68 | 158.07 | 648,626 | +1.67(+1.07%) |
Aug 24, 2018 | 154.76 | 156.75 | 154.10 | 156.40 | 1,003,453 | +2.00(+1.30%) |
Aug 23, 2018 | 152.93 | 154.88 | 152.18 | 154.40 | 1,248,273 | +1.30(+0.85%) |
Aug 22, 2018 | 154.20 | 155.10 | 152.75 | 153.09 | 993,685 | -2.19(-1.41%) |
Aug 21, 2018 | 155.41 | 156.08 | 154.34 | 155.28 | 905,843 | +0.01(+0.01%) |
Aug 20, 2018 | 155.38 | 156.53 | 155.10 | 155.28 | 703,502 | +0.13(+0.09%) |
Aug 17, 2018 | 154.97 | 155.82 | 154.16 | 155.14 | 992,821 | +0.28(+0.18%) |
Aug 16, 2018 | 154.03 | 155.83 | 153.77 | 154.86 | 991,063 | +1.46(+0.95%) |
Aug 15, 2018 | 153.36 | 153.97 | 152.14 | 153.41 | 888,018 | -0.62(-0.40%) |
Aug 14, 2018 | 153.68 | 155.11 | 152.96 | 154.02 | 903,571 | +0.42(+0.27%) |
Aug 13, 2018 | 154.67 | 154.92 | 152.93 | 153.60 | 1,026,405 | -1.21(-0.78%) |
Aug 10, 2018 | 155.89 | 156.30 | 154.16 | 154.81 | 1,073,850 | -1.55(-0.99%) |
Aug 09, 2018 | 157.58 | 158.58 | 155.71 | 156.36 | 907,442 | -1.15(-0.73%) |
Aug 08, 2018 | 161.11 | 161.41 | 157.37 | 157.50 | 783,736 | -3.72(-2.31%) |
Aug 07, 2018 | 160.04 | 161.79 | 159.62 | 161.23 | 1,559,429 | +2.21(+1.39%) |
Aug 06, 2018 | 159.16 | 160.44 | 158.62 | 159.01 | 1,258,599 | -0.51(-0.32%) |
Aug 03, 2018 | 161.24 | 161.34 | 158.21 | 159.53 | 1,903,602 | -0.76(-0.47%) |
Aug 02, 2018 | 162.33 | 162.80 | 158.49 | 160.28 | 2,868,269 | -3.61(-2.20%) |
Aug 01, 2018 | 166.28 | 166.29 | 162.96 | 163.89 | 1,229,983 | -2.82(-1.69%) |
Jul 31, 2018 | 163.41 | 167.42 | 162.86 | 166.71 | 1,556,099 | +4.28(+2.63%) |
Jul 30, 2018 | 164.35 | 165.64 | 162.10 | 162.44 | 901,102 | -1.16(-0.71%) |
Jul 27, 2018 | 163.81 | 165.08 | 162.09 | 163.60 | 1,140,586 | -0.01(-0.01%) |
Jul 26, 2018 | 163.53 | 165.58 | 163.31 | 163.61 | 1,717,933 | +0.54(+0.33%) |
Jul 25, 2018 | 155.99 | 163.28 | 155.26 | 163.07 | 3,542,408 | +11.55(+7.62%) |
Jul 24, 2018 | 150.44 | 152.34 | 149.51 | 151.52 | 2,127,215 | +2.26(+1.51%) |
Jul 23, 2018 | 151.72 | 151.72 | 148.79 | 149.26 | 1,605,613 | -3.00(-1.97%) |
Jul 20, 2018 | 151.72 | 152.98 | 150.96 | 152.26 | 1,163,786 | -0.69(-0.45%) |
Jul 19, 2018 | 150.69 | 153.44 | 150.69 | 152.94 | 977,034 | +1.48(+0.97%) |
Jul 18, 2018 | 150.68 | 152.14 | 150.48 | 151.47 | 739,416 | +0.99(+0.66%) |
Jul 17, 2018 | 148.37 | 150.62 | 148.37 | 150.48 | 1,160,753 | +1.48(+1.00%) |
Jul 16, 2018 | 150.00 | 150.69 | 148.16 | 149.00 | 1,341,286 | -3.06(-2.01%) |
Jul 13, 2018 | 150.31 | 152.47 | 150.31 | 152.05 | 765,428 | +1.99(+1.33%) |
Jul 12, 2018 | 150.03 | 150.42 | 148.35 | 150.06 | 1,114,233 | +1.40(+0.94%) |
Jul 11, 2018 | 150.60 | 151.26 | 148.63 | 148.66 | 977,100 | -3.69(-2.42%) |
Jul 10, 2018 | 152.49 | 152.81 | 151.74 | 152.35 | 1,607,092 | +0.44(+0.29%) |
Jul 09, 2018 | 151.08 | 152.45 | 151.08 | 151.90 | 1,852,733 | +1.48(+0.98%) |
Jul 06, 2018 | 150.41 | 151.25 | 149.86 | 150.43 | 1,411,240 | -0.34(-0.22%) |
Jul 05, 2018 | 150.26 | 150.86 | 148.62 | 150.76 | 1,753,555 | +2.22(+1.50%) |
Jul 03, 2018 | 148.54 | 148.54 | 148.54 | 0 | -0.51(-0.34%) | |
Jul 02, 2018 | 145.98 | 149.22 | 145.77 | 149.05 | 1,288,255 | +1.30(+0.88%) |
Jun 29, 2018 | 147.32 | 149.41 | 146.98 | 147.75 | 1,435,941 | +1.41(+0.97%) |
Jun 28, 2018 | 146.12 | 147.25 | 144.09 | 146.34 | 1,500,540 | -0.52(-0.35%) |
Jun 27, 2018 | 147.43 | 150.26 | 146.84 | 146.85 | 1,416,185 | +0.43(+0.29%) |
Jun 26, 2018 | 147.36 | 148.85 | 146.28 | 146.43 | 1,360,069 | -0.69(-0.47%) |
Jun 25, 2018 | 148.94 | 149.24 | 146.19 | 147.12 | 1,592,017 | -2.19(-1.46%) |
Jun 22, 2018 | 150.60 | 150.80 | 148.61 | 149.31 | 1,022,664 | -0.14(-0.10%) |
Jun 21, 2018 | 151.84 | 151.84 | 148.91 | 149.45 | 1,163,641 | -2.38(-1.57%) |
Jun 20, 2018 | 152.14 | 152.64 | 151.26 | 151.83 | 1,048,973 | +0.50(+0.33%) |
Jun 19, 2018 | 153.82 | 154.77 | 150.82 | 151.33 | 1,603,595 | -4.63(-2.97%) |
Jun 18, 2018 | 156.36 | 156.82 | 155.43 | 155.97 | 1,062,150 | -1.95(-1.23%) |
Jun 15, 2018 | 159.05 | 155.99 | 157.91 | 1,731,387 | -1.14(-0.72%) | |
Jun 14, 2018 | 159.93 | 161.30 | 158.88 | 159.05 | 837,732 | +0.10(+0.06%) |
Jun 13, 2018 | 160.32 | 160.56 | 158.54 | 158.95 | 813,722 | -1.23(-0.77%) |
Jun 12, 2018 | 159.06 | 160.23 | 158.56 | 160.18 | 977,684 | +1.56(+0.99%) |
Jun 11, 2018 | 158.33 | 160.41 | 158.09 | 158.61 | 1,128,177 | +0.39(+0.25%) |
Jun 08, 2018 | 158.76 | 158.93 | 156.67 | 158.22 | 950,875 | -0.57(-0.36%) |
Jun 07, 2018 | 158.50 | 159.29 | 157.66 | 158.79 | 2,495,242 | +0.58(+0.36%) |
Jun 06, 2018 | 158.21 | 1,611,926 | -0.31(-0.20%) | |||
Jun 05, 2018 | 158.48 | 159.39 | 158.11 | 158.53 | 1,459,519 | +0.24(+0.15%) |
Jun 04, 2018 | 158.84 | 160.37 | 157.34 | 158.28 | 1,556,592 | -0.46(-0.29%) |