Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 181.19 | 182.61 | 181.19 | 182.48 | 88,246 | +2.18(+1.21%) |
Mar 28, 2019 | 180.10 | 180.65 | 179.38 | 180.30 | 49,437 | +0.60(+0.34%) |
Mar 27, 2019 | 181.26 | 181.48 | 178.58 | 179.70 | 58,538 | -1.67(-0.92%) |
Mar 26, 2019 | 181.31 | 182.38 | 180.60 | 181.37 | 47,453 | +1.30(+0.72%) |
Mar 25, 2019 | 180.19 | 180.54 | 178.74 | 180.07 | 193,373 | -0.17(-0.09%) |
Mar 22, 2019 | 182.90 | 183.43 | 180.22 | 180.24 | 137,414 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.10 | 181.52 | 183.88 | 91,372 | +0.93(+0.51%) |
Mar 20, 2019 | 183.90 | 184.28 | 182.30 | 182.95 | 48,742 | -1.32(-0.72%) |
Mar 19, 2019 | 183.39 | 184.79 | 183.22 | 184.27 | 68,163 | +1.41(+0.77%) |
Mar 18, 2019 | 183.24 | 183.32 | 182.22 | 182.87 | 501,055 | -0.24(-0.13%) |
Mar 15, 2019 | 182.60 | 183.39 | 182.10 | 183.11 | 39,503 | +0.99(+0.54%) |
Mar 14, 2019 | 182.49 | 182.58 | 181.64 | 182.12 | 31,869 | -0.34(-0.19%) |
Mar 13, 2019 | 181.00 | 182.88 | 180.89 | 182.46 | 74,697 | +1.99(+1.10%) |
Mar 12, 2019 | 179.58 | 180.85 | 179.51 | 180.47 | 60,302 | +1.30(+0.72%) |
Mar 11, 2019 | 177.44 | 179.30 | 177.25 | 179.18 | 56,297 | +2.21(+1.25%) |
Mar 08, 2019 | 176.10 | 177.07 | 175.53 | 176.97 | 58,030 | -0.38(-0.21%) |
Mar 07, 2019 | 178.44 | 178.49 | 176.85 | 177.34 | 163,619 | -1.40(-0.78%) |
Mar 06, 2019 | 181.68 | 181.68 | 178.33 | 178.74 | 145,308 | -2.86(-1.57%) |
Mar 05, 2019 | 181.63 | 182.35 | 180.90 | 181.60 | 88,994 | -0.13(-0.07%) |
Mar 04, 2019 | 184.91 | 185.02 | 180.46 | 181.73 | 116,090 | -2.63(-1.43%) |
Mar 01, 2019 | 182.75 | 184.53 | 182.69 | 184.36 | 54,090 | +2.87(+1.58%) |
Feb 28, 2019 | 181.82 | 182.70 | 181.45 | 181.49 | 43,588 | -0.66(-0.36%) |
Feb 27, 2019 | 182.27 | 182.79 | 181.49 | 182.15 | 66,259 | -0.64(-0.35%) |
Feb 26, 2019 | 183.14 | 183.44 | 182.64 | 182.79 | 43,884 | -0.64(-0.35%) |
Feb 25, 2019 | 183.88 | 184.38 | 183.37 | 183.43 | 55,352 | +0.47(+0.26%) |
Feb 22, 2019 | 181.61 | 183.03 | 181.61 | 182.96 | 46,849 | +1.78(+0.98%) |
Feb 21, 2019 | 182.36 | 182.36 | 180.46 | 181.18 | 55,277 | -1.65(-0.90%) |
Feb 20, 2019 | 182.99 | 182.99 | 182.04 | 182.84 | 39,837 | -0.30(-0.16%) |
Feb 19, 2019 | 183.32 | 183.96 | 183.10 | 183.14 | 55,397 | -0.49(-0.27%) |
Feb 15, 2019 | 181.99 | 183.68 | 181.99 | 183.63 | 37,479 | +2.68(+1.48%) |
Feb 14, 2019 | 180.01 | 181.61 | 179.89 | 180.95 | 47,604 | +0.38(+0.21%) |
Feb 13, 2019 | 180.32 | 181.06 | 179.70 | 180.57 | 757,296 | +0.57(+0.32%) |
Feb 12, 2019 | 178.26 | 180.16 | 177.69 | 180.00 | 688,548 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.30 | 177.28 | 177.66 | 49,741 | -0.04(-0.02%) |
Feb 08, 2019 | 176.73 | 177.73 | 176.53 | 177.70 | 30,878 | +0.18(+0.10%) |
Feb 07, 2019 | 178.46 | 178.53 | 176.54 | 177.52 | 51,939 | -1.94(-1.08%) |
Feb 06, 2019 | 178.58 | 179.66 | 178.20 | 179.47 | 323,310 | +0.55(+0.31%) |
Feb 05, 2019 | 179.56 | 180.46 | 178.91 | 178.91 | 50,565 | -0.15(-0.08%) |
Feb 04, 2019 | 179.49 | 179.49 | 177.62 | 179.06 | 67,543 | -0.53(-0.29%) |
Feb 01, 2019 | 179.41 | 179.92 | 178.39 | 179.59 | 92,209 | +0.19(+0.10%) |
Jan 31, 2019 | 177.19 | 179.76 | 176.98 | 179.40 | 80,442 | +2.29(+1.29%) |
Jan 30, 2019 | 175.35 | 177.49 | 174.94 | 177.11 | 235,099 | +2.52(+1.44%) |
Jan 29, 2019 | 173.76 | 174.71 | 173.46 | 174.59 | 37,558 | +0.75(+0.43%) |
Jan 28, 2019 | 174.65 | 174.76 | 173.13 | 173.84 | 33,924 | -2.07(-1.17%) |
Jan 25, 2019 | 176.10 | 176.40 | 175.42 | 175.91 | 70,381 | +0.40(+0.23%) |
Jan 24, 2019 | 176.58 | 176.58 | 174.71 | 175.50 | 122,564 | -1.30(-0.73%) |
Jan 23, 2019 | 177.06 | 177.76 | 175.03 | 176.80 | 171,270 | -0.02(-0.01%) |
Jan 22, 2019 | 177.01 | 177.09 | 175.59 | 176.82 | 85,465 | -1.28(-0.72%) |
Jan 18, 2019 | 177.48 | 178.09 | 176.06 | 178.09 | 87,417 | +1.96(+1.11%) |
Jan 17, 2019 | 174.04 | 176.79 | 174.04 | 176.13 | 100,169 | +1.71(+0.98%) |
Jan 16, 2019 | 174.92 | 175.79 | 174.40 | 174.42 | 108,437 | -0.40(-0.23%) |
Jan 15, 2019 | 171.95 | 174.82 | 171.95 | 174.82 | 731,604 | +3.21(+1.87%) |
Jan 14, 2019 | 172.49 | 172.49 | 171.60 | 171.60 | 39,248 | -2.00(-1.15%) |
Jan 11, 2019 | 172.37 | 173.60 | 172.06 | 173.60 | 49,724 | +0.53(+0.31%) |
Jan 10, 2019 | 171.84 | 173.17 | 171.00 | 173.07 | 82,600 | +0.49(+0.28%) |
Jan 09, 2019 | 172.51 | 173.46 | 172.09 | 172.58 | 286,402 | +0.64(+0.37%) |
Jan 08, 2019 | 171.66 | 172.14 | 169.63 | 171.94 | 263,190 | +1.73(+1.02%) |
Jan 07, 2019 | 169.13 | 171.71 | 169.13 | 170.22 | 85,464 | +1.32(+0.78%) |
Jan 04, 2019 | 166.03 | 169.90 | 166.03 | 168.89 | 105,518 | +5.14(+3.14%) |
Jan 03, 2019 | 167.54 | 167.54 | 163.56 | 163.75 | 123,028 | -3.73(-2.23%) |
Jan 02, 2019 | 167.28 | 168.54 | 165.60 | 167.48 | 307,536 | -2.33(-1.37%) |
Dec 31, 2018 | 168.69 | 169.99 | 168.35 | 169.81 | 143,424 | +2.39(+1.42%) |
Dec 28, 2018 | 169.05 | 169.63 | 166.70 | 167.43 | 221,472 | +0.12(+0.07%) |
Dec 27, 2018 | 163.40 | 167.31 | 161.14 | 167.31 | 232,658 | +1.67(+1.01%) |
Dec 26, 2018 | 158.70 | 165.64 | 158.40 | 165.64 | 217,151 | +7.23(+4.56%) |
Dec 24, 2018 | 160.98 | 161.63 | 158.35 | 158.41 | 122,142 | -3.64(-2.25%) |
Dec 21, 2018 | 164.50 | 167.01 | 161.83 | 162.05 | 518,406 | -2.70(-1.64%) |
Dec 20, 2018 | 166.22 | 166.76 | 163.22 | 164.75 | 213,383 | -2.38(-1.42%) |
Dec 19, 2018 | 169.97 | 171.25 | 165.57 | 167.13 | 155,405 | -2.22(-1.31%) |
Dec 18, 2018 | 172.61 | 172.61 | 167.71 | 169.35 | 174,965 | -1.34(-0.79%) |
Dec 17, 2018 | 172.68 | 173.88 | 169.68 | 170.69 | 380,439 | -3.78(-2.16%) |
Dec 14, 2018 | 178.35 | 178.35 | 173.85 | 174.47 | 223,826 | -5.67(-3.15%) |
Dec 13, 2018 | 181.12 | 181.79 | 179.10 | 180.14 | 79,055 | -0.32(-0.18%) |
Dec 12, 2018 | 181.01 | 182.64 | 180.36 | 180.46 | 114,929 | +1.63(+0.91%) |
Dec 11, 2018 | 179.94 | 181.14 | 177.61 | 178.82 | 83,586 | +0.28(+0.16%) |
Dec 10, 2018 | 177.76 | 178.87 | 174.23 | 178.54 | 163,737 | +0.99(+0.55%) |
Dec 07, 2018 | 181.65 | 182.10 | 176.79 | 177.56 | 216,397 | -4.72(-2.59%) |
Dec 06, 2018 | 180.44 | 182.28 | 176.86 | 182.28 | 267,652 | -0.66(-0.36%) |
Dec 04, 2018 | 187.63 | 188.47 | 182.82 | 182.94 | 211,122 | -4.63(-2.47%) |
Dec 03, 2018 | 188.65 | 188.65 | 186.40 | 187.56 | 216,034 | +1.14(+0.61%) |
Nov 30, 2018 | 184.62 | 186.43 | 184.56 | 186.42 | 95,494 | +1.88(+1.02%) |
Nov 29, 2018 | 183.55 | 185.56 | 183.39 | 184.54 | 379,192 | +0.65(+0.35%) |
Nov 28, 2018 | 180.07 | 183.89 | 180.07 | 183.89 | 188,677 | +4.49(+2.50%) |
Nov 27, 2018 | 176.89 | 179.41 | 176.46 | 179.41 | 131,633 | +1.55(+0.87%) |
Nov 26, 2018 | 177.74 | 178.24 | 176.81 | 177.85 | 675,611 | +1.79(+1.02%) |
Nov 23, 2018 | 174.97 | 177.16 | 174.81 | 176.06 | 20,132 | +0.11(+0.06%) |
Nov 21, 2018 | 175.95 | 175.95 | 175.95 | 0 | -0.54(-0.31%) | |
Nov 20, 2018 | 176.84 | 178.35 | 176.12 | 176.49 | 170,078 | -1.68(-0.94%) |
Nov 19, 2018 | 180.90 | 181.01 | 177.50 | 178.17 | 139,734 | -2.70(-1.49%) |
Nov 16, 2018 | 178.70 | 181.49 | 178.70 | 180.87 | 71,809 | +1.82(+1.02%) |
Nov 15, 2018 | 175.98 | 179.16 | 174.49 | 179.05 | 404,463 | +1.99(+1.12%) |
Nov 14, 2018 | 180.12 | 180.12 | 176.40 | 177.07 | 92,145 | -1.88(-1.05%) |
Nov 13, 2018 | 180.78 | 181.54 | 178.39 | 178.94 | 176,333 | -1.28(-0.71%) |
Nov 12, 2018 | 182.63 | 182.63 | 179.83 | 180.22 | 60,504 | -2.68(-1.47%) |
Nov 09, 2018 | 183.34 | 183.75 | 182.08 | 182.91 | 53,076 | -1.02(-0.56%) |
Nov 08, 2018 | 183.71 | 184.53 | 183.23 | 183.93 | 481,840 | +0.01(+0.00%) |
Nov 07, 2018 | 180.73 | 184.02 | 180.73 | 183.92 | 284,975 | +5.00(+2.79%) |
Nov 06, 2018 | 177.66 | 178.98 | 177.66 | 178.92 | 144,761 | +0.98(+0.55%) |
Nov 05, 2018 | 176.97 | 178.62 | 176.95 | 177.95 | 340,061 | +1.39(+0.79%) |
Nov 02, 2018 | 178.73 | 179.32 | 175.29 | 176.56 | 71,378 | -0.85(-0.48%) |
Nov 01, 2018 | 174.98 | 177.58 | 174.98 | 177.41 | 265,139 | +2.44(+1.40%) |
Oct 31, 2018 | 175.70 | 176.57 | 174.71 | 174.97 | 68,061 | +0.47(+0.27%) |
Oct 30, 2018 | 172.37 | 174.62 | 172.12 | 174.50 | 192,021 | +2.09(+1.21%) |
Oct 29, 2018 | 174.23 | 175.41 | 170.04 | 172.41 | 170,727 | +0.02(+0.01%) |
Oct 26, 2018 | 172.62 | 173.98 | 170.23 | 172.39 | 166,658 | -1.83(-1.05%) |
Oct 25, 2018 | 171.91 | 175.44 | 170.23 | 174.22 | 175,934 | +2.18(+1.27%) |
Oct 24, 2018 | 177.75 | 178.78 | 171.65 | 172.04 | 117,063 | -5.94(-3.34%) |
Oct 23, 2018 | 176.43 | 178.86 | 175.27 | 177.99 | 113,252 | -0.98(-0.55%) |
Oct 22, 2018 | 180.30 | 180.38 | 178.20 | 178.97 | 64,475 | -1.36(-0.75%) |
Oct 19, 2018 | 182.48 | 183.13 | 180.15 | 180.33 | 104,107 | -1.96(-1.08%) |
Oct 18, 2018 | 184.11 | 184.40 | 180.86 | 182.29 | 79,200 | -2.25(-1.22%) |
Oct 17, 2018 | 183.41 | 184.67 | 182.45 | 184.53 | 63,100 | +0.86(+0.47%) |
Oct 16, 2018 | 179.90 | 183.81 | 179.90 | 183.67 | 76,357 | +5.24(+2.94%) |
Oct 15, 2018 | 179.48 | 180.13 | 178.39 | 178.43 | 55,119 | -1.50(-0.84%) |
Oct 12, 2018 | 179.13 | 180.29 | 177.77 | 179.94 | 80,852 | +2.80(+1.58%) |
Oct 11, 2018 | 181.02 | 181.64 | 175.95 | 177.14 | 165,347 | -4.48(-2.47%) |
Oct 10, 2018 | 186.15 | 186.19 | 181.54 | 181.62 | 551,496 | -4.59(-2.46%) |
Oct 09, 2018 | 185.48 | 186.85 | 185.02 | 186.21 | 43,814 | +0.32(+0.17%) |
Oct 08, 2018 | 186.07 | 186.51 | 184.35 | 185.88 | 70,192 | -0.39(-0.21%) |
Oct 05, 2018 | 186.44 | 187.59 | 184.97 | 186.27 | 116,380 | -0.33(-0.18%) |
Oct 04, 2018 | 188.55 | 188.55 | 185.55 | 186.60 | 93,448 | -1.96(-1.04%) |
Oct 03, 2018 | 189.52 | 189.70 | 188.35 | 188.56 | 134,636 | -0.39(-0.21%) |
Oct 02, 2018 | 189.95 | 189.95 | 188.42 | 188.96 | 120,638 | -0.55(-0.29%) |
Oct 01, 2018 | 189.08 | 190.26 | 188.85 | 189.50 | 491,114 | +1.04(+0.55%) |
Sep 28, 2018 | 187.53 | 188.68 | 187.53 | 188.46 | 35,743 | +0.64(+0.34%) |
Sep 27, 2018 | 187.24 | 188.48 | 187.20 | 187.82 | 32,606 | +0.74(+0.40%) |
Sep 26, 2018 | 187.18 | 188.50 | 186.53 | 187.08 | 40,713 | +0.28(+0.15%) |
Sep 25, 2018 | 187.62 | 188.14 | 186.65 | 186.80 | 158,755 | -0.44(-0.23%) |
Sep 24, 2018 | 186.73 | 187.57 | 186.52 | 187.24 | 40,128 | +0.50(+0.27%) |
Sep 21, 2018 | 187.02 | 187.66 | 186.51 | 186.74 | 56,988 | +0.24(+0.13%) |
Sep 20, 2018 | 185.19 | 186.65 | 185.19 | 186.50 | 35,847 | +1.69(+0.91%) |
Sep 19, 2018 | 185.15 | 185.32 | 184.60 | 184.81 | 23,566 | -0.25(-0.14%) |
Sep 18, 2018 | 184.00 | 185.50 | 183.91 | 185.06 | 29,830 | +1.08(+0.58%) |
Sep 17, 2018 | 184.94 | 184.94 | 183.75 | 183.99 | 32,343 | -0.90(-0.49%) |
Sep 14, 2018 | 185.38 | 185.38 | 184.56 | 184.88 | 28,062 | -0.53(-0.28%) |
Sep 13, 2018 | 183.86 | 185.41 | 183.86 | 185.41 | 58,860 | +2.13(+1.16%) |
Sep 12, 2018 | 182.46 | 183.56 | 182.41 | 183.28 | 21,957 | +0.83(+0.46%) |
Sep 11, 2018 | 182.24 | 182.76 | 181.60 | 182.45 | 191,050 | +0.06(+0.04%) |
Sep 10, 2018 | 183.38 | 183.63 | 182.38 | 182.38 | 14,285 | -0.56(-0.30%) |
Sep 07, 2018 | 182.25 | 183.14 | 182.15 | 182.94 | 25,148 | +0.17(+0.09%) |
Sep 06, 2018 | 182.70 | 183.14 | 181.87 | 182.77 | 469,694 | -0.05(-0.03%) |
Sep 05, 2018 | 182.37 | 182.85 | 181.78 | 182.82 | 55,456 | +0.42(+0.23%) |
Sep 04, 2018 | 183.44 | 183.45 | 181.96 | 182.40 | 64,552 | -1.27(-0.69%) |
Aug 31, 2018 | 183.67 | 183.67 | 183.67 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.43 | 184.33 | 183.43 | 183.67 | 55,376 | -0.28(-0.15%) |
Aug 29, 2018 | 182.81 | 184.09 | 182.58 | 183.95 | 83,452 | +1.21(+0.66%) |
Aug 28, 2018 | 182.82 | 182.82 | 182.46 | 182.74 | 17,086 | +0.19(+0.11%) |
Aug 27, 2018 | 182.70 | 182.70 | 181.86 | 182.54 | 25,322 | +0.93(+0.51%) |
Aug 24, 2018 | 181.18 | 182.07 | 181.10 | 181.62 | 48,893 | +0.71(+0.39%) |
Aug 23, 2018 | 181.12 | 181.38 | 180.58 | 180.91 | 30,457 | -0.24(-0.13%) |
Aug 22, 2018 | 180.35 | 181.37 | 180.35 | 181.15 | 88,767 | +0.41(+0.23%) |
Aug 21, 2018 | 180.85 | 181.12 | 180.36 | 180.74 | 70,487 | +0.17(+0.09%) |
Aug 20, 2018 | 180.24 | 180.85 | 180.24 | 180.58 | 108,004 | +0.45(+0.25%) |
Aug 17, 2018 | 179.33 | 180.57 | 178.97 | 180.12 | 53,858 | +0.73(+0.41%) |
Aug 16, 2018 | 178.23 | 179.70 | 178.19 | 179.39 | 54,873 | +1.62(+0.91%) |
Aug 15, 2018 | 177.44 | 177.97 | 176.86 | 177.77 | 47,989 | -0.41(-0.23%) |
Aug 14, 2018 | 177.42 | 178.47 | 177.40 | 178.18 | 79,955 | +0.86(+0.49%) |
Aug 13, 2018 | 177.32 | 178.14 | 176.95 | 177.32 | 58,047 | +0.05(+0.03%) |
Aug 10, 2018 | 177.36 | 178.21 | 176.61 | 177.27 | 63,032 | -0.73(-0.41%) |
Aug 09, 2018 | 178.11 | 178.76 | 177.88 | 178.00 | 33,925 | -0.14(-0.08%) |
Aug 08, 2018 | 178.06 | 178.45 | 177.74 | 178.14 | 22,077 | +0.15(+0.08%) |
Aug 07, 2018 | 177.95 | 178.50 | 177.82 | 177.99 | 26,637 | +0.20(+0.11%) |
Aug 06, 2018 | 177.32 | 178.13 | 176.77 | 177.79 | 165,353 | +0.24(+0.14%) |
Aug 03, 2018 | 176.77 | 177.56 | 176.50 | 177.55 | 46,950 | +0.93(+0.52%) |
Aug 02, 2018 | 175.20 | 176.96 | 175.20 | 176.62 | 72,095 | +0.68(+0.38%) |
Aug 01, 2018 | 175.32 | 176.42 | 175.32 | 175.94 | 49,132 | +0.19(+0.11%) |
Jul 31, 2018 | 174.22 | 175.96 | 174.22 | 175.75 | 71,216 | +1.87(+1.08%) |
Jul 30, 2018 | 173.82 | 174.20 | 173.40 | 173.88 | 33,193 | -0.04(-0.02%) |
Jul 27, 2018 | 175.06 | 175.06 | 173.41 | 173.91 | 94,980 | -1.49(-0.85%) |
Jul 26, 2018 | 175.44 | 176.01 | 175.06 | 175.41 | 38,593 | -0.12(-0.07%) |
Jul 25, 2018 | 173.23 | 175.80 | 172.78 | 175.53 | 29,842 | +1.90(+1.09%) |
Jul 24, 2018 | 173.14 | 174.09 | 172.91 | 173.63 | 98,461 | +1.29(+0.75%) |
Jul 23, 2018 | 171.72 | 172.53 | 171.72 | 172.34 | 28,202 | +0.40(+0.23%) |
Jul 20, 2018 | 171.59 | 172.20 | 171.59 | 171.94 | 16,782 | -0.27(-0.16%) |
Jul 19, 2018 | 172.70 | 173.05 | 171.59 | 172.21 | 84,563 | -0.82(-0.47%) |
Jul 18, 2018 | 173.07 | 173.07 | 172.59 | 173.03 | 62,428 | +0.09(+0.05%) |
Jul 17, 2018 | 171.80 | 173.16 | 171.80 | 172.93 | 25,129 | +1.06(+0.61%) |
Jul 16, 2018 | 173.09 | 173.09 | 171.78 | 171.88 | 38,199 | -1.25(-0.72%) |
Jul 13, 2018 | 172.24 | 173.34 | 172.24 | 173.13 | 31,676 | +0.31(+0.18%) |
Jul 12, 2018 | 171.64 | 172.91 | 171.64 | 172.81 | 21,947 | +2.01(+1.18%) |
Jul 11, 2018 | 171.12 | 171.38 | 170.76 | 170.80 | 37,072 | -1.32(-0.76%) |
Jul 10, 2018 | 171.66 | 172.18 | 171.48 | 172.12 | 42,814 | +0.78(+0.45%) |
Jul 09, 2018 | 170.88 | 171.63 | 170.88 | 171.34 | 39,633 | +1.08(+0.64%) |
Jul 06, 2018 | 168.24 | 170.38 | 168.24 | 170.26 | 73,232 | +2.57(+1.53%) |
Jul 05, 2018 | 166.80 | 167.76 | 166.35 | 167.69 | 38,287 | +1.56(+0.94%) |
Jul 03, 2018 | 166.13 | 166.13 | 166.13 | 0 | +0.51(+0.31%) | |
Jul 02, 2018 | 164.35 | 165.71 | 163.75 | 165.62 | 315,355 | +0.54(+0.33%) |
Jun 29, 2018 | 166.50 | 165.01 | 165.09 | 46,464 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.83 | 165.09 | 162.72 | 164.73 | 43,290 | +0.41(+0.25%) |
Jun 27, 2018 | 166.11 | 166.71 | 164.33 | 164.33 | 64,164 | -1.69(-1.02%) |
Jun 26, 2018 | 166.56 | 166.61 | 165.76 | 166.02 | 51,229 | -0.41(-0.24%) |
Jun 25, 2018 | 167.51 | 167.89 | 165.23 | 166.43 | 55,772 | -1.76(-1.04%) |
Jun 22, 2018 | 168.06 | 168.75 | 167.74 | 168.18 | 27,641 | +0.68(+0.41%) |
Jun 21, 2018 | 168.25 | 168.40 | 167.11 | 167.50 | 23,202 | -1.00(-0.59%) |
Jun 20, 2018 | 168.20 | 168.79 | 168.07 | 168.50 | 28,821 | +0.49(+0.29%) |
Jun 19, 2018 | 166.34 | 168.07 | 166.06 | 168.01 | 89,246 | +0.37(+0.22%) |
Jun 18, 2018 | 168.23 | 168.23 | 167.04 | 167.64 | 191,503 | -1.52(-0.90%) |
Jun 15, 2018 | 169.21 | 168.08 | 169.15 | 35,326 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.10 | 168.74 | 167.75 | 168.63 | 18,346 | +0.89(+0.53%) |
Jun 13, 2018 | 168.37 | 168.94 | 167.73 | 167.75 | 49,598 | -0.11(-0.07%) |
Jun 12, 2018 | 167.87 | 168.11 | 167.22 | 167.86 | 39,765 | -0.03(-0.02%) |
Jun 11, 2018 | 167.61 | 168.60 | 167.31 | 167.89 | 30,096 | +0.29(+0.17%) |
Jun 08, 2018 | 166.44 | 167.65 | 166.44 | 167.60 | 29,540 | +1.12(+0.67%) |
Jun 07, 2018 | 166.97 | 166.97 | 165.76 | 166.48 | 37,243 | -0.08(-0.05%) |
Jun 06, 2018 | 166.59 | 166.56 | 251,329 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.72 | 165.35 | 163.95 | 164.71 | 23,451 | -0.13(-0.08%) |
Jun 04, 2018 | 164.59 | 165.01 | 163.79 | 164.84 | 34,626 | +0.61(+0.37%) |
Jun 01, 2018 | 163.15 | 164.25 | 163.15 | 164.23 | 62,239 | +1.86(+1.14%) |
May 31, 2018 | 163.76 | 163.78 | 162.35 | 162.37 | 29,605 | -1.61(-0.98%) |
May 30, 2018 | 161.50 | 164.40 | 161.50 | 163.98 | 156,451 | +2.24(+1.38%) |
May 29, 2018 | 162.35 | 162.35 | 160.63 | 161.74 | 90,493 | -1.63(-1.00%) |
May 25, 2018 | 163.37 | 163.37 | 163.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.74 | 164.17 | 162.68 | 163.36 | 74,938 | -0.49(-0.30%) |
May 23, 2018 | 162.64 | 163.94 | 162.64 | 163.85 | 42,244 | +0.47(+0.29%) |
May 22, 2018 | 164.11 | 164.29 | 163.19 | 163.38 | 48,485 | -0.25(-0.15%) |
May 21, 2018 | 164.25 | 164.56 | 163.52 | 163.63 | 19,722 | -0.14(-0.08%) |
May 18, 2018 | 163.27 | 163.83 | 162.78 | 163.76 | 33,198 | +0.57(+0.35%) |
May 17, 2018 | 162.94 | 163.43 | 162.42 | 163.19 | 42,027 | +0.09(+0.06%) |
May 16, 2018 | 162.12 | 163.61 | 162.12 | 163.10 | 37,388 | +0.95(+0.59%) |
May 15, 2018 | 163.18 | 163.18 | 161.72 | 162.15 | 80,058 | -2.10(-1.28%) |
May 14, 2018 | 163.36 | 164.90 | 163.36 | 164.25 | 96,544 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.42 | 160.69 | 163.17 | 43,787 | +2.39(+1.49%) |
May 10, 2018 | 159.23 | 161.40 | 159.23 | 160.78 | 34,633 | +2.04(+1.29%) |
May 09, 2018 | 157.74 | 159.24 | 157.21 | 158.74 | 70,701 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.73 | 157.58 | 304,298 | -1.23(-0.77%) |
May 07, 2018 | 159.27 | 160.01 | 158.51 | 158.80 | 24,007 | -0.07(-0.05%) |
May 04, 2018 | 157.31 | 159.50 | 156.75 | 158.88 | 50,482 | +1.28(+0.81%) |
May 03, 2018 | 158.02 | 158.06 | 155.59 | 157.59 | 58,305 | -0.98(-0.62%) |
May 02, 2018 | 159.96 | 159.96 | 158.31 | 158.57 | 37,872 | -2.25(-1.40%) |
May 01, 2018 | 160.79 | 160.97 | 159.55 | 160.83 | 68,006 | +0.13(+0.08%) |
Apr 30, 2018 | 163.52 | 163.53 | 160.70 | 160.70 | 60,974 | -2.71(-1.66%) |
Apr 27, 2018 | 162.32 | 163.42 | 162.13 | 163.41 | 35,180 | +0.92(+0.57%) |
Apr 26, 2018 | 161.07 | 163.13 | 161.06 | 162.48 | 37,823 | +2.03(+1.27%) |
Apr 25, 2018 | 159.21 | 160.76 | 158.78 | 160.45 | 54,792 | +0.61(+0.38%) |
Apr 24, 2018 | 161.60 | 161.76 | 159.08 | 159.84 | 56,078 | -1.41(-0.88%) |
Apr 23, 2018 | 161.21 | 161.72 | 160.63 | 161.25 | 29,394 | +0.58(+0.36%) |
Apr 20, 2018 | 161.79 | 161.97 | 160.25 | 160.67 | 60,280 | -0.81(-0.50%) |
Apr 19, 2018 | 162.43 | 162.73 | 160.93 | 161.48 | 43,701 | -1.43(-0.88%) |
Apr 18, 2018 | 163.17 | 163.40 | 162.13 | 162.91 | 81,649 | +0.21(+0.13%) |
Apr 17, 2018 | 162.37 | 162.95 | 161.82 | 162.70 | 37,208 | +1.29(+0.80%) |
Apr 16, 2018 | 161.27 | 161.81 | 161.11 | 161.41 | 35,064 | +1.25(+0.78%) |
Apr 13, 2018 | 161.06 | 161.11 | 159.40 | 160.16 | 55,856 | -0.13(-0.08%) |
Apr 12, 2018 | 159.85 | 161.00 | 159.85 | 160.29 | 63,613 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.13 | 158.90 | 159.03 | 51,746 | -1.43(-0.89%) |
Apr 10, 2018 | 159.31 | 160.84 | 158.95 | 160.47 | 111,792 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.72 | 157.70 | 76,652 | +1.63(+1.04%) |
Apr 06, 2018 | 158.68 | 159.28 | 154.82 | 156.07 | 127,322 | -4.08(-2.55%) |
Apr 05, 2018 | 160.50 | 160.83 | 159.50 | 160.15 | 30,218 | -0.02(-0.01%) |
Apr 04, 2018 | 155.95 | 160.61 | 155.95 | 160.17 | 135,275 | +2.22(+1.40%) |
Apr 03, 2018 | 156.20 | 158.13 | 155.62 | 157.96 | 198,450 | +2.57(+1.65%) |