Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 190.55 | 195.90 | 190.01 | 194.94 | 239,488 | +4.33(+2.27%) |
Apr 29, 2019 | 189.95 | 190.93 | 189.34 | 190.61 | 105,542 | +1.10(+0.58%) |
Apr 26, 2019 | 188.00 | 190.20 | 187.17 | 189.51 | 102,000 | +1.76(+0.94%) |
Apr 25, 2019 | 189.88 | 189.88 | 186.39 | 187.75 | 65,765 | -2.84(-1.49%) |
Apr 24, 2019 | 190.13 | 191.75 | 190.00 | 190.59 | 97,121 | +0.17(+0.09%) |
Apr 23, 2019 | 188.13 | 192.48 | 188.13 | 190.42 | 161,987 | +2.91(+1.55%) |
Apr 22, 2019 | 185.96 | 187.58 | 185.79 | 187.51 | 90,247 | +1.19(+0.64%) |
Apr 18, 2019 | 185.89 | 186.72 | 184.79 | 186.32 | 184,000 | +0.03(+0.02%) |
Apr 17, 2019 | 187.15 | 187.91 | 185.75 | 186.29 | 150,587 | -0.66(-0.35%) |
Apr 16, 2019 | 187.75 | 187.91 | 186.44 | 186.95 | 152,553 | +0.11(+0.06%) |
Apr 15, 2019 | 186.29 | 187.66 | 185.72 | 186.84 | 83,192 | +0.39(+0.21%) |
Apr 12, 2019 | 185.75 | 186.57 | 184.22 | 186.45 | 135,000 | +1.16(+0.63%) |
Apr 11, 2019 | 184.32 | 186.42 | 183.21 | 185.29 | 108,333 | +1.69(+0.92%) |
Apr 10, 2019 | 181.87 | 183.92 | 181.57 | 183.60 | 87,558 | +2.22(+1.22%) |
Apr 09, 2019 | 182.80 | 184.17 | 181.21 | 181.38 | 122,185 | -2.84(-1.54%) |
Apr 08, 2019 | 183.74 | 185.00 | 182.67 | 184.22 | 114,845 | -0.17(-0.09%) |
Apr 05, 2019 | 183.16 | 184.89 | 182.54 | 184.39 | 159,200 | +1.75(+0.96%) |
Apr 04, 2019 | 183.23 | 184.19 | 181.48 | 182.64 | 133,070 | -0.01(-0.01%) |
Apr 03, 2019 | 182.92 | 183.97 | 181.89 | 182.65 | 155,278 | +0.95(+0.52%) |
Apr 02, 2019 | 185.90 | 185.90 | 180.38 | 181.70 | 206,138 | -4.20(-2.26%) |
Apr 01, 2019 | 183.17 | 186.12 | 182.25 | 185.90 | 232,904 | +3.88(+2.13%) |
Mar 29, 2019 | 184.14 | 184.99 | 181.19 | 182.02 | 421,600 | -0.53(-0.29%) |
Mar 28, 2019 | 182.60 | 183.49 | 180.89 | 182.55 | 84,627 | +1.11(+0.61%) |
Mar 27, 2019 | 183.59 | 184.15 | 180.02 | 181.44 | 139,192 | -1.89(-1.03%) |
Mar 26, 2019 | 181.45 | 184.64 | 181.45 | 183.33 | 156,190 | +1.19(+0.65%) |
Mar 25, 2019 | 180.02 | 182.64 | 179.00 | 182.14 | 165,916 | +1.87(+1.04%) |
Mar 22, 2019 | 184.94 | 185.04 | 180.16 | 180.27 | 120,200 | -5.49(-2.96%) |
Mar 21, 2019 | 180.72 | 187.07 | 180.72 | 185.76 | 175,257 | +3.98(+2.19%) |
Mar 20, 2019 | 183.19 | 184.70 | 181.37 | 181.78 | 205,669 | -1.66(-0.90%) |
Mar 19, 2019 | 185.61 | 185.80 | 182.94 | 183.44 | 117,864 | -1.21(-0.66%) |
Mar 18, 2019 | 183.72 | 185.95 | 183.54 | 184.65 | 107,044 | +1.09(+0.59%) |
Mar 15, 2019 | 185.45 | 186.36 | 183.12 | 183.56 | 503,100 | -1.94(-1.05%) |
Mar 14, 2019 | 183.55 | 185.69 | 183.19 | 185.50 | 203,858 | +1.98(+1.08%) |
Mar 13, 2019 | 185.71 | 185.71 | 182.16 | 183.52 | 213,242 | +2.91(+1.61%) |
Mar 12, 2019 | 182.25 | 183.16 | 180.25 | 180.61 | 115,465 | -1.53(-0.84%) |
Mar 11, 2019 | 180.37 | 182.28 | 177.96 | 182.14 | 212,194 | +2.78(+1.55%) |
Mar 08, 2019 | 178.54 | 179.61 | 176.31 | 179.36 | 88,400 | +0.02(+0.01%) |
Mar 07, 2019 | 179.20 | 179.69 | 177.26 | 179.34 | 94,252 | +0.08(+0.04%) |
Mar 06, 2019 | 181.70 | 181.70 | 179.22 | 179.26 | 133,677 | -2.32(-1.28%) |
Mar 05, 2019 | 183.18 | 183.82 | 180.97 | 181.58 | 99,415 | -1.25(-0.68%) |
Mar 04, 2019 | 184.46 | 186.03 | 180.73 | 182.83 | 167,279 | -1.48(-0.80%) |
Mar 01, 2019 | 183.75 | 184.49 | 181.16 | 184.31 | 89,700 | +2.05(+1.12%) |
Feb 28, 2019 | 181.10 | 183.10 | 180.16 | 182.26 | 121,088 | +1.28(+0.71%) |
Feb 27, 2019 | 179.12 | 181.28 | 178.15 | 180.98 | 87,047 | +1.37(+0.76%) |
Feb 26, 2019 | 182.76 | 182.76 | 179.56 | 179.61 | 156,117 | -2.97(-1.63%) |
Feb 25, 2019 | 184.94 | 185.05 | 182.50 | 182.58 | 174,984 | -1.30(-0.71%) |
Feb 22, 2019 | 182.93 | 184.07 | 181.75 | 183.88 | 107,000 | +1.88(+1.03%) |
Feb 21, 2019 | 182.83 | 182.93 | 180.78 | 182.00 | 142,209 | -0.69(-0.38%) |
Feb 20, 2019 | 180.03 | 183.03 | 179.20 | 182.69 | 184,810 | +2.56(+1.42%) |
Feb 19, 2019 | 179.24 | 181.61 | 179.24 | 180.13 | 149,828 | +0.07(+0.04%) |
Feb 15, 2019 | 179.27 | 181.81 | 178.82 | 180.06 | 191,500 | +1.85(+1.04%) |
Feb 14, 2019 | 176.68 | 179.72 | 176.29 | 178.21 | 190,798 | +1.29(+0.73%) |
Feb 13, 2019 | 174.79 | 177.37 | 174.00 | 176.92 | 179,548 | +2.88(+1.65%) |
Feb 12, 2019 | 175.03 | 175.85 | 173.28 | 174.04 | 174,144 | -0.01(-0.01%) |
Feb 11, 2019 | 176.06 | 177.09 | 173.62 | 174.05 | 149,928 | -1.48(-0.84%) |
Feb 08, 2019 | 174.69 | 175.64 | 173.18 | 175.53 | 193,000 | -0.09(-0.05%) |
Feb 07, 2019 | 175.01 | 176.27 | 173.57 | 175.62 | 130,043 | +0.11(+0.06%) |
Feb 06, 2019 | 175.30 | 175.72 | 172.85 | 175.51 | 183,002 | +0.19(+0.11%) |
Feb 05, 2019 | 173.00 | 176.27 | 172.14 | 175.32 | 319,620 | +2.90(+1.68%) |
Feb 04, 2019 | 168.51 | 172.45 | 168.51 | 172.42 | 165,582 | +3.98(+2.36%) |
Feb 01, 2019 | 167.88 | 171.20 | 167.14 | 168.44 | 281,700 | +1.26(+0.75%) |
Jan 31, 2019 | 167.63 | 169.18 | 161.26 | 167.18 | 457,535 | +8.34(+5.25%) |
Jan 30, 2019 | 158.74 | 159.85 | 156.08 | 158.84 | 239,620 | +1.14(+0.72%) |
Jan 29, 2019 | 156.48 | 158.09 | 155.44 | 157.70 | 126,656 | +1.56(+1.00%) |
Jan 28, 2019 | 156.14 | 157.78 | 155.60 | 156.14 | 138,781 | -1.32(-0.84%) |
Jan 25, 2019 | 157.08 | 158.38 | 156.19 | 157.46 | 177,300 | +1.42(+0.91%) |
Jan 24, 2019 | 155.00 | 157.88 | 154.33 | 156.04 | 185,402 | +1.22(+0.79%) |
Jan 23, 2019 | 155.11 | 156.96 | 154.06 | 154.82 | 261,912 | +0.64(+0.42%) |
Jan 22, 2019 | 154.15 | 155.63 | 153.20 | 154.18 | 290,465 | -0.75(-0.48%) |
Jan 18, 2019 | 154.32 | 155.50 | 154.14 | 154.93 | 268,300 | +1.37(+0.89%) |
Jan 17, 2019 | 149.93 | 153.94 | 149.93 | 153.56 | 227,397 | +3.31(+2.20%) |
Jan 16, 2019 | 149.45 | 150.34 | 148.15 | 150.25 | 130,771 | +1.05(+0.70%) |
Jan 15, 2019 | 147.78 | 149.74 | 147.40 | 149.20 | 122,094 | +1.42(+0.96%) |
Jan 14, 2019 | 148.74 | 148.78 | 147.09 | 147.78 | 124,096 | -1.84(-1.23%) |
Jan 11, 2019 | 148.14 | 150.07 | 146.66 | 149.62 | 170,100 | +1.07(+0.72%) |
Jan 10, 2019 | 147.55 | 148.97 | 146.85 | 148.55 | 128,813 | +0.06(+0.04%) |
Jan 09, 2019 | 148.29 | 148.76 | 146.25 | 148.49 | 155,719 | +1.33(+0.90%) |
Jan 08, 2019 | 143.92 | 148.26 | 143.53 | 147.16 | 236,359 | +4.08(+2.85%) |
Jan 07, 2019 | 144.16 | 145.15 | 142.69 | 143.08 | 224,344 | -1.52(-1.05%) |
Jan 04, 2019 | 142.80 | 145.84 | 142.80 | 144.60 | 121,300 | +3.79(+2.69%) |
Jan 03, 2019 | 140.85 | 143.39 | 139.21 | 140.81 | 217,382 | -1.12(-0.79%) |
Jan 02, 2019 | 141.86 | 144.53 | 140.64 | 141.93 | 344,073 | -2.10(-1.46%) |
Dec 31, 2018 | 144.56 | 144.72 | 141.45 | 144.03 | 172,700 | +0.09(+0.06%) |
Dec 28, 2018 | 143.26 | 146.53 | 142.90 | 143.94 | 228,700 | +0.82(+0.57%) |
Dec 27, 2018 | 140.77 | 143.15 | 139.46 | 143.12 | 299,052 | -0.12(-0.08%) |
Dec 26, 2018 | 139.97 | 143.34 | 138.48 | 143.24 | 323,296 | +3.82(+2.74%) |
Dec 24, 2018 | 140.57 | 140.83 | 138.39 | 139.42 | 154,900 | -2.44(-1.72%) |
Dec 21, 2018 | 147.60 | 147.60 | 141.04 | 141.86 | 484,600 | -5.69(-3.86%) |
Dec 20, 2018 | 151.70 | 151.70 | 146.92 | 147.55 | 299,719 | -4.06(-2.68%) |
Dec 19, 2018 | 152.44 | 156.03 | 150.16 | 151.61 | 239,482 | -0.52(-0.34%) |
Dec 18, 2018 | 154.45 | 155.35 | 150.80 | 152.13 | 289,597 | -0.80(-0.52%) |
Dec 17, 2018 | 158.84 | 159.48 | 152.36 | 152.93 | 263,910 | -6.34(-3.98%) |
Dec 14, 2018 | 159.63 | 161.79 | 158.19 | 159.27 | 162,100 | -1.92(-1.19%) |
Dec 13, 2018 | 163.72 | 164.07 | 160.55 | 161.19 | 178,370 | -1.82(-1.12%) |
Dec 12, 2018 | 161.16 | 165.40 | 160.53 | 163.01 | 288,417 | +3.91(+2.46%) |
Dec 11, 2018 | 161.23 | 162.74 | 158.17 | 159.10 | 203,200 | -0.15(-0.09%) |
Dec 10, 2018 | 157.33 | 160.18 | 157.16 | 159.25 | 422,423 | +2.08(+1.32%) |
Dec 07, 2018 | 159.19 | 160.59 | 156.71 | 157.17 | 172,000 | -1.83(-1.15%) |
Dec 06, 2018 | 155.44 | 159.16 | 153.17 | 159.00 | 334,514 | +1.88(+1.20%) |
Dec 04, 2018 | 164.25 | 165.12 | 156.29 | 157.12 | 461,200 | -7.31(-4.45%) |
Dec 03, 2018 | 166.87 | 167.13 | 162.38 | 164.43 | 578,529 | -0.48(-0.29%) |
Nov 30, 2018 | 168.12 | 168.46 | 163.54 | 164.91 | 4,827,600 | -3.41(-2.03%) |
Nov 29, 2018 | 170.06 | 171.10 | 166.13 | 168.32 | 292,251 | -2.61(-1.53%) |
Nov 28, 2018 | 171.86 | 171.86 | 168.13 | 170.93 | 246,236 | +0.34(+0.20%) |
Nov 27, 2018 | 172.72 | 172.72 | 168.08 | 170.59 | 284,127 | -6.57(-3.71%) |
Nov 26, 2018 | 177.07 | 178.07 | 174.66 | 177.16 | 137,358 | +1.95(+1.11%) |
Nov 23, 2018 | 175.10 | 178.03 | 173.54 | 175.21 | 57,400 | -1.33(-0.75%) |
Nov 21, 2018 | 176.54 | 176.54 | 176.54 | 0 | +2.05(+1.17%) | |
Nov 20, 2018 | 173.64 | 176.51 | 172.93 | 174.49 | 133,594 | -1.50(-0.85%) |
Nov 19, 2018 | 180.36 | 180.99 | 174.46 | 175.99 | 178,907 | -4.44(-2.46%) |
Nov 16, 2018 | 178.86 | 181.40 | 178.32 | 180.43 | 171,900 | -0.22(-0.12%) |
Nov 15, 2018 | 176.31 | 182.15 | 176.31 | 180.65 | 185,624 | +3.99(+2.26%) |
Nov 14, 2018 | 181.76 | 183.41 | 176.40 | 176.66 | 115,827 | -3.92(-2.17%) |
Nov 13, 2018 | 181.32 | 182.19 | 179.78 | 180.58 | 118,456 | +0.12(+0.07%) |
Nov 12, 2018 | 181.57 | 183.13 | 178.93 | 180.46 | 212,475 | -1.07(-0.59%) |
Nov 09, 2018 | 181.83 | 182.41 | 180.06 | 181.53 | 175,100 | -0.75(-0.41%) |
Nov 08, 2018 | 181.78 | 182.35 | 179.45 | 182.28 | 120,683 | +0.01(+0.01%) |
Nov 07, 2018 | 176.37 | 182.66 | 175.86 | 182.27 | 139,735 | +6.78(+3.86%) |
Nov 06, 2018 | 173.26 | 177.14 | 172.84 | 175.49 | 147,325 | +2.86(+1.66%) |
Nov 05, 2018 | 173.07 | 174.31 | 171.73 | 172.63 | 183,496 | +0.01(+0.01%) |
Nov 02, 2018 | 173.54 | 176.52 | 169.70 | 172.62 | 214,500 | -0.38(-0.22%) |
Nov 01, 2018 | 187.38 | 188.00 | 167.87 | 173.00 | 451,623 | -5.46(-3.06%) |
Oct 31, 2018 | 176.93 | 181.52 | 176.03 | 178.46 | 210,484 | +4.01(+2.30%) |
Oct 30, 2018 | 171.59 | 174.75 | 171.00 | 174.45 | 116,304 | +2.54(+1.48%) |
Oct 29, 2018 | 175.44 | 176.81 | 169.41 | 171.91 | 161,456 | -1.07(-0.62%) |
Oct 26, 2018 | 172.26 | 176.87 | 170.89 | 172.98 | 104,000 | -1.44(-0.83%) |
Oct 25, 2018 | 173.81 | 175.46 | 172.70 | 174.42 | 131,145 | +1.96(+1.14%) |
Oct 24, 2018 | 179.15 | 181.78 | 172.13 | 172.46 | 133,303 | -7.09(-3.95%) |
Oct 23, 2018 | 180.22 | 180.89 | 177.91 | 179.55 | 96,087 | -2.88(-1.58%) |
Oct 22, 2018 | 181.14 | 184.34 | 181.14 | 182.43 | 97,502 | +2.16(+1.20%) |
Oct 19, 2018 | 181.07 | 183.49 | 179.56 | 180.27 | 157,700 | -0.87(-0.48%) |
Oct 18, 2018 | 182.84 | 183.97 | 179.06 | 181.14 | 144,835 | -2.10(-1.15%) |
Oct 17, 2018 | 183.08 | 184.13 | 181.36 | 183.24 | 105,523 | -0.33(-0.18%) |
Oct 16, 2018 | 179.91 | 183.87 | 178.74 | 183.57 | 139,003 | +4.70(+2.63%) |
Oct 15, 2018 | 177.25 | 180.83 | 176.30 | 178.87 | 137,043 | +1.93(+1.09%) |
Oct 12, 2018 | 178.46 | 178.70 | 173.39 | 176.94 | 157,300 | +1.08(+0.61%) |
Oct 11, 2018 | 178.90 | 181.41 | 175.52 | 175.86 | 192,824 | -4.04(-2.25%) |
Oct 10, 2018 | 183.30 | 185.00 | 179.63 | 179.90 | 202,778 | -4.00(-2.18%) |
Oct 09, 2018 | 183.85 | 186.39 | 183.24 | 183.90 | 170,105 | +0.05(+0.03%) |
Oct 08, 2018 | 184.52 | 184.98 | 181.26 | 183.85 | 117,248 | -1.17(-0.63%) |
Oct 05, 2018 | 182.07 | 186.46 | 180.60 | 185.02 | 303,200 | +2.79(+1.53%) |
Oct 04, 2018 | 181.88 | 182.72 | 180.50 | 182.23 | 150,819 | -0.63(-0.34%) |
Oct 03, 2018 | 183.02 | 184.44 | 182.11 | 182.86 | 129,515 | +0.59(+0.32%) |
Oct 02, 2018 | 181.76 | 183.21 | 181.64 | 182.27 | 151,013 | +0.02(+0.01%) |
Oct 01, 2018 | 184.99 | 185.97 | 181.54 | 182.25 | 151,399 | -1.90(-1.03%) |
Sep 28, 2018 | 184.20 | 186.00 | 183.15 | 184.15 | 144,900 | -0.10(-0.05%) |
Sep 27, 2018 | 184.65 | 185.50 | 183.85 | 184.25 | 73,248 | +0.00(+0.00%) |
Sep 26, 2018 | 184.35 | 186.70 | 183.70 | 184.25 | 153,250 | +0.40(+0.22%) |
Sep 25, 2018 | 185.05 | 187.40 | 181.70 | 183.85 | 233,475 | -4.55(-2.42%) |
Sep 24, 2018 | 186.50 | 189.90 | 185.82 | 188.40 | 189,536 | +2.05(+1.10%) |
Sep 21, 2018 | 185.10 | 189.65 | 185.05 | 186.35 | 466,100 | +1.30(+0.70%) |
Sep 20, 2018 | 189.20 | 189.20 | 183.25 | 185.05 | 311,550 | -3.20(-1.70%) |
Sep 19, 2018 | 194.20 | 194.25 | 187.75 | 188.25 | 238,748 | -5.65(-2.91%) |
Sep 18, 2018 | 194.20 | 195.95 | 193.55 | 193.90 | 133,322 | -0.10(-0.05%) |
Sep 17, 2018 | 196.05 | 196.40 | 193.75 | 194.00 | 113,869 | -1.85(-0.94%) |
Sep 14, 2018 | 194.95 | 197.53 | 194.95 | 195.85 | 109,300 | +0.55(+0.28%) |
Sep 13, 2018 | 195.70 | 195.85 | 193.80 | 195.30 | 115,174 | +0.75(+0.39%) |
Sep 12, 2018 | 194.30 | 196.10 | 193.75 | 194.55 | 113,715 | +0.00(+0.00%) |
Sep 11, 2018 | 193.80 | 195.85 | 192.70 | 194.55 | 97,387 | -0.05(-0.03%) |
Sep 10, 2018 | 197.00 | 197.00 | 192.35 | 194.60 | 158,256 | -1.55(-0.79%) |
Sep 07, 2018 | 195.60 | 197.00 | 194.60 | 196.15 | 154,000 | -0.15(-0.08%) |
Sep 06, 2018 | 199.40 | 200.85 | 196.30 | 196.30 | 152,841 | -2.25(-1.13%) |
Sep 05, 2018 | 196.35 | 199.40 | 195.65 | 198.55 | 165,208 | +1.80(+0.91%) |
Sep 04, 2018 | 195.00 | 197.00 | 192.35 | 196.75 | 166,504 | +1.75(+0.90%) |
Aug 31, 2018 | 195.00 | 195.00 | 195.00 | 0 | +0.50(+0.26%) | |
Aug 30, 2018 | 195.55 | 196.00 | 194.35 | 194.50 | 107,016 | -0.30(-0.15%) |
Aug 29, 2018 | 194.40 | 195.75 | 193.50 | 194.80 | 97,580 | +0.95(+0.49%) |
Aug 28, 2018 | 195.20 | 196.10 | 193.15 | 193.85 | 77,342 | -0.55(-0.28%) |
Aug 27, 2018 | 194.45 | 196.30 | 193.55 | 194.40 | 99,769 | +0.80(+0.41%) |
Aug 24, 2018 | 192.80 | 193.85 | 191.45 | 193.60 | 84,300 | +1.55(+0.81%) |
Aug 23, 2018 | 193.25 | 193.75 | 191.40 | 192.05 | 107,375 | -1.60(-0.83%) |
Aug 22, 2018 | 193.80 | 194.95 | 193.10 | 193.65 | 153,588 | +0.05(+0.03%) |
Aug 21, 2018 | 189.95 | 193.75 | 189.75 | 193.60 | 184,394 | +4.65(+2.46%) |
Aug 20, 2018 | 187.95 | 190.57 | 187.25 | 188.95 | 133,213 | +1.75(+0.93%) |
Aug 17, 2018 | 187.60 | 188.70 | 182.05 | 187.20 | 249,400 | -2.20(-1.16%) |
Aug 16, 2018 | 183.00 | 191.72 | 182.70 | 189.40 | 308,626 | +9.05(+5.02%) |
Aug 15, 2018 | 181.30 | 182.00 | 176.75 | 180.35 | 178,632 | -0.90(-0.50%) |
Aug 14, 2018 | 180.90 | 183.85 | 180.90 | 181.25 | 260,600 | +1.15(+0.64%) |
Aug 13, 2018 | 180.50 | 181.45 | 179.95 | 180.10 | 122,906 | -0.05(-0.03%) |
Aug 10, 2018 | 180.70 | 181.50 | 179.95 | 180.15 | 105,200 | -1.75(-0.96%) |
Aug 09, 2018 | 182.15 | 183.45 | 181.15 | 181.90 | 102,080 | -0.05(-0.03%) |
Aug 08, 2018 | 181.10 | 182.15 | 179.90 | 181.95 | 97,608 | +1.95(+1.08%) |
Aug 07, 2018 | 181.55 | 182.50 | 178.50 | 180.00 | 108,820 | -1.55(-0.85%) |
Aug 06, 2018 | 176.75 | 181.65 | 176.75 | 181.55 | 156,960 | +4.50(+2.54%) |
Aug 03, 2018 | 177.20 | 178.20 | 174.95 | 177.05 | 78,600 | -0.20(-0.11%) |
Aug 02, 2018 | 174.45 | 177.70 | 174.45 | 177.25 | 98,147 | +1.85(+1.05%) |
Aug 01, 2018 | 175.55 | 176.40 | 173.55 | 175.40 | 94,929 | +0.20(+0.11%) |
Jul 31, 2018 | 172.10 | 176.10 | 170.95 | 175.20 | 191,110 | +4.20(+2.46%) |
Jul 30, 2018 | 175.85 | 177.60 | 170.68 | 171.00 | 170,962 | -5.15(-2.92%) |
Jul 27, 2018 | 177.60 | 177.60 | 174.80 | 176.15 | 88,800 | -0.75(-0.42%) |
Jul 26, 2018 | 176.90 | 178.10 | 176.40 | 176.90 | 136,446 | -0.15(-0.08%) |
Jul 25, 2018 | 175.35 | 177.10 | 174.65 | 177.05 | 85,092 | +1.45(+0.83%) |
Jul 24, 2018 | 179.30 | 179.30 | 174.75 | 175.60 | 78,871 | -2.85(-1.60%) |
Jul 23, 2018 | 179.30 | 179.65 | 178.25 | 178.45 | 75,320 | -1.10(-0.61%) |
Jul 20, 2018 | 179.10 | 180.00 | 177.95 | 179.55 | 88,748 | +1.05(+0.59%) |
Jul 19, 2018 | 178.25 | 179.82 | 177.00 | 178.50 | 164,703 | +0.20(+0.11%) |
Jul 18, 2018 | 178.50 | 179.25 | 176.35 | 178.30 | 144,707 | -0.65(-0.36%) |
Jul 17, 2018 | 177.55 | 180.55 | 176.85 | 178.95 | 156,370 | +0.85(+0.48%) |
Jul 16, 2018 | 180.10 | 180.90 | 178.00 | 178.10 | 105,226 | -0.25(-0.14%) |
Jul 13, 2018 | 178.90 | 179.25 | 177.60 | 178.35 | 78,219 | -0.85(-0.47%) |
Jul 12, 2018 | 178.25 | 179.75 | 177.00 | 179.20 | 117,855 | +1.85(+1.04%) |
Jul 11, 2018 | 174.00 | 178.05 | 173.80 | 177.35 | 130,252 | +2.30(+1.31%) |
Jul 10, 2018 | 177.05 | 178.40 | 174.05 | 175.05 | 139,740 | -1.90(-1.07%) |
Jul 09, 2018 | 178.85 | 178.85 | 175.30 | 176.95 | 107,481 | -0.70(-0.39%) |
Jul 06, 2018 | 173.40 | 178.30 | 173.40 | 177.65 | 165,552 | +3.85(+2.22%) |
Jul 05, 2018 | 173.25 | 174.00 | 171.65 | 173.80 | 117,080 | +0.90(+0.52%) |
Jul 03, 2018 | 172.90 | 172.90 | 172.90 | 0 | +2.25(+1.32%) | |
Jul 02, 2018 | 167.55 | 171.15 | 166.80 | 170.65 | 134,050 | +2.10(+1.25%) |
Jun 29, 2018 | 170.75 | 168.50 | 168.55 | 94,752 | +0.50(+0.30%) | |
Jun 28, 2018 | 168.65 | 169.25 | 166.85 | 168.05 | 107,946 | -0.65(-0.39%) |
Jun 27, 2018 | 169.45 | 170.95 | 168.55 | 168.70 | 180,777 | +0.10(+0.06%) |
Jun 26, 2018 | 167.90 | 168.60 | 167.35 | 168.60 | 140,559 | +0.50(+0.30%) |
Jun 25, 2018 | 171.95 | 171.95 | 167.57 | 168.10 | 104,051 | -3.85(-2.24%) |
Jun 22, 2018 | 174.80 | 174.80 | 171.25 | 171.95 | 278,631 | -0.80(-0.46%) |
Jun 21, 2018 | 172.20 | 174.50 | 170.70 | 172.75 | 413,468 | +8.75(+5.34%) |
Jun 20, 2018 | 168.10 | 168.10 | 162.65 | 164.00 | 283,084 | -3.35(-2.00%) |
Jun 19, 2018 | 166.55 | 168.30 | 164.80 | 167.35 | 145,039 | +0.05(+0.03%) |
Jun 18, 2018 | 166.45 | 168.55 | 165.70 | 167.30 | 133,017 | -0.30(-0.18%) |
Jun 15, 2018 | 167.65 | 163.53 | 167.60 | 283,308 | +1.10(+0.66%) | |
Jun 14, 2018 | 166.30 | 167.90 | 165.80 | 166.50 | 106,759 | +0.35(+0.21%) |
Jun 13, 2018 | 167.70 | 168.80 | 165.60 | 166.15 | 89,756 | -1.55(-0.92%) |
Jun 12, 2018 | 169.40 | 169.78 | 166.45 | 167.70 | 120,401 | -1.50(-0.89%) |
Jun 11, 2018 | 169.15 | 170.90 | 169.05 | 169.20 | 87,211 | +0.20(+0.12%) |
Jun 08, 2018 | 167.25 | 169.10 | 166.65 | 169.00 | 92,540 | +1.90(+1.14%) |
Jun 07, 2018 | 168.60 | 168.90 | 166.40 | 167.10 | 84,950 | -1.35(-0.80%) |
Jun 06, 2018 | 167.75 | 168.45 | 119,302 | -0.15(-0.09%) | ||
Jun 05, 2018 | 167.70 | 169.45 | 167.30 | 168.60 | 104,732 | +1.20(+0.72%) |
Jun 04, 2018 | 167.60 | 168.00 | 166.50 | 167.40 | 105,270 | +0.85(+0.51%) |
Jun 01, 2018 | 167.85 | 169.00 | 166.10 | 166.55 | 130,121 | -0.10(-0.06%) |
May 31, 2018 | 167.60 | 168.20 | 166.55 | 166.65 | 89,914 | -0.95(-0.57%) |
May 30, 2018 | 165.10 | 167.80 | 164.95 | 167.60 | 111,486 | +3.65(+2.23%) |
May 29, 2018 | 162.35 | 164.45 | 162.35 | 163.95 | 94,281 | +0.45(+0.28%) |
May 25, 2018 | 163.50 | 163.50 | 163.50 | 0 | +0.25(+0.15%) | |
May 24, 2018 | 163.40 | 163.55 | 161.30 | 163.25 | 106,733 | -0.25(-0.15%) |
May 23, 2018 | 162.25 | 163.90 | 161.93 | 163.50 | 71,120 | +0.30(+0.18%) |
May 22, 2018 | 164.75 | 164.88 | 162.55 | 163.20 | 76,443 | -2.00(-1.21%) |
May 21, 2018 | 165.05 | 165.80 | 163.55 | 165.20 | 73,265 | +0.90(+0.55%) |
May 18, 2018 | 165.05 | 165.05 | 163.60 | 164.30 | 111,975 | +0.10(+0.06%) |
May 17, 2018 | 163.40 | 164.80 | 163.40 | 164.20 | 102,495 | +0.40(+0.24%) |
May 16, 2018 | 162.10 | 164.70 | 162.10 | 163.80 | 103,097 | +1.35(+0.83%) |
May 15, 2018 | 162.70 | 163.54 | 161.85 | 162.45 | 92,534 | -0.75(-0.46%) |
May 14, 2018 | 163.80 | 164.00 | 162.45 | 163.20 | 172,500 | -0.55(-0.34%) |
May 11, 2018 | 162.75 | 165.00 | 162.20 | 163.75 | 119,610 | +1.75(+1.08%) |
May 10, 2018 | 160.95 | 162.35 | 160.47 | 162.00 | 193,741 | +1.25(+0.78%) |
May 09, 2018 | 160.80 | 161.50 | 159.80 | 160.75 | 192,843 | +0.65(+0.41%) |
May 08, 2018 | 157.95 | 160.20 | 157.81 | 160.10 | 132,479 | +2.20(+1.39%) |
May 07, 2018 | 155.90 | 158.10 | 155.70 | 157.90 | 223,764 | +2.00(+1.28%) |
May 04, 2018 | 153.50 | 156.18 | 152.10 | 155.90 | 124,903 | +3.40(+2.23%) |
May 03, 2018 | 152.75 | 157.50 | 147.25 | 152.50 | 324,920 | +4.95(+3.35%) |
May 02, 2018 | 149.80 | 150.80 | 147.15 | 147.55 | 147,416 | -2.45(-1.63%) |