Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 128.11 | 132.38 | 125.35 | 132.00 | 237,200 | +5.50(+4.35%) |
Mar 28, 2019 | 124.38 | 127.36 | 123.56 | 126.50 | 166,535 | +2.47(+1.99%) |
Mar 27, 2019 | 122.82 | 125.84 | 122.75 | 124.03 | 312,385 | +1.21(+0.99%) |
Mar 26, 2019 | 127.86 | 128.59 | 121.81 | 122.82 | 260,907 | -3.20(-2.54%) |
Mar 25, 2019 | 125.00 | 127.05 | 121.67 | 126.02 | 197,484 | +1.56(+1.25%) |
Mar 22, 2019 | 135.75 | 135.75 | 124.13 | 124.46 | 273,700 | -12.16(-8.90%) |
Mar 21, 2019 | 133.95 | 136.65 | 133.45 | 136.62 | 127,420 | +2.27(+1.69%) |
Mar 20, 2019 | 136.95 | 138.74 | 134.13 | 134.35 | 132,410 | -2.21(-1.62%) |
Mar 19, 2019 | 135.32 | 138.95 | 134.33 | 136.56 | 284,599 | +1.56(+1.16%) |
Mar 18, 2019 | 135.90 | 136.10 | 132.27 | 135.00 | 164,935 | -0.99(-0.73%) |
Mar 15, 2019 | 136.92 | 139.74 | 135.80 | 135.99 | 400,100 | +1.21(+0.90%) |
Mar 14, 2019 | 136.50 | 137.28 | 134.68 | 134.78 | 156,241 | -1.74(-1.27%) |
Mar 13, 2019 | 135.67 | 136.83 | 132.97 | 136.52 | 287,568 | +0.55(+0.40%) |
Mar 12, 2019 | 135.70 | 137.69 | 134.69 | 135.97 | 248,951 | +1.18(+0.88%) |
Mar 11, 2019 | 129.90 | 138.48 | 129.90 | 134.79 | 416,624 | +6.04(+4.69%) |
Mar 08, 2019 | 136.29 | 136.45 | 128.12 | 128.75 | 398,000 | -10.54(-7.57%) |
Mar 07, 2019 | 143.40 | 144.46 | 139.15 | 139.29 | 231,557 | -4.35(-3.03%) |
Mar 06, 2019 | 149.34 | 150.52 | 142.42 | 143.64 | 231,870 | -5.93(-3.96%) |
Mar 05, 2019 | 152.52 | 154.98 | 149.56 | 149.57 | 346,327 | -2.26(-1.49%) |
Mar 04, 2019 | 153.02 | 155.00 | 148.53 | 151.83 | 585,724 | +0.52(+0.34%) |
Mar 01, 2019 | 138.44 | 154.87 | 138.14 | 151.31 | 625,600 | +14.26(+10.40%) |
Feb 28, 2019 | 135.01 | 137.49 | 130.21 | 137.05 | 434,096 | -2.92(-2.09%) |
Feb 27, 2019 | 139.93 | 142.40 | 137.38 | 139.97 | 261,022 | -0.05(-0.04%) |
Feb 26, 2019 | 139.06 | 140.89 | 137.72 | 140.02 | 248,366 | +0.57(+0.41%) |
Feb 25, 2019 | 139.26 | 143.00 | 137.62 | 139.45 | 282,605 | +1.67(+1.21%) |
Feb 22, 2019 | 139.00 | 139.24 | 135.05 | 137.78 | 205,500 | -1.07(-0.77%) |
Feb 21, 2019 | 138.73 | 140.66 | 133.76 | 138.85 | 327,454 | -0.16(-0.12%) |
Feb 20, 2019 | 138.93 | 141.34 | 137.05 | 139.01 | 250,390 | +0.08(+0.06%) |
Feb 19, 2019 | 132.33 | 139.60 | 131.57 | 138.93 | 298,772 | +6.71(+5.07%) |
Feb 15, 2019 | 134.95 | 135.76 | 130.01 | 132.22 | 279,400 | -2.46(-1.83%) |
Feb 14, 2019 | 135.09 | 137.09 | 133.33 | 134.68 | 147,261 | -0.75(-0.55%) |
Feb 13, 2019 | 137.47 | 138.38 | 134.14 | 135.43 | 336,408 | -0.84(-0.62%) |
Feb 12, 2019 | 134.73 | 138.85 | 134.52 | 136.27 | 196,345 | +4.04(+3.06%) |
Feb 11, 2019 | 130.56 | 133.31 | 129.39 | 132.23 | 149,437 | +2.97(+2.30%) |
Feb 08, 2019 | 125.05 | 131.02 | 125.05 | 129.26 | 169,500 | +3.20(+2.54%) |
Feb 07, 2019 | 130.31 | 131.65 | 126.06 | 126.06 | 170,764 | -4.58(-3.51%) |
Feb 06, 2019 | 130.68 | 132.25 | 130.00 | 130.64 | 68,985 | -0.52(-0.40%) |
Feb 05, 2019 | 131.44 | 133.98 | 131.05 | 131.16 | 107,021 | -0.10(-0.08%) |
Feb 04, 2019 | 132.93 | 134.12 | 129.88 | 131.26 | 122,376 | +0.05(+0.04%) |
Feb 01, 2019 | 129.30 | 134.51 | 128.00 | 131.21 | 177,600 | +1.73(+1.34%) |
Jan 31, 2019 | 125.77 | 131.99 | 125.77 | 129.48 | 175,440 | +2.97(+2.35%) |
Jan 30, 2019 | 124.62 | 126.84 | 121.26 | 126.51 | 196,114 | +2.71(+2.19%) |
Jan 29, 2019 | 129.64 | 129.94 | 123.29 | 123.80 | 335,616 | -4.40(-3.43%) |
Jan 28, 2019 | 125.05 | 128.58 | 123.27 | 128.20 | 212,575 | +2.07(+1.64%) |
Jan 25, 2019 | 126.81 | 127.52 | 123.96 | 126.13 | 288,100 | +1.01(+0.81%) |
Jan 24, 2019 | 132.56 | 135.21 | 124.24 | 125.12 | 401,873 | -7.55(-5.69%) |
Jan 23, 2019 | 136.83 | 137.25 | 132.59 | 132.67 | 355,313 | -3.62(-2.66%) |
Jan 22, 2019 | 142.53 | 149.62 | 135.26 | 136.29 | 527,914 | -6.99(-4.88%) |
Jan 18, 2019 | 141.86 | 143.64 | 140.32 | 143.28 | 275,000 | +1.97(+1.39%) |
Jan 17, 2019 | 140.00 | 143.85 | 139.11 | 141.31 | 312,805 | +0.50(+0.36%) |
Jan 16, 2019 | 142.94 | 143.80 | 139.29 | 140.81 | 289,774 | -3.02(-2.10%) |
Jan 15, 2019 | 139.33 | 144.28 | 138.45 | 143.83 | 489,582 | +6.28(+4.57%) |
Jan 14, 2019 | 142.16 | 142.60 | 137.17 | 137.55 | 265,899 | -6.70(-4.64%) |
Jan 11, 2019 | 141.05 | 144.40 | 138.79 | 144.25 | 224,500 | +1.88(+1.32%) |
Jan 10, 2019 | 141.33 | 142.38 | 135.88 | 142.37 | 503,388 | -0.38(-0.27%) |
Jan 09, 2019 | 140.08 | 144.74 | 137.99 | 142.75 | 455,555 | +3.22(+2.31%) |
Jan 08, 2019 | 133.27 | 142.03 | 132.00 | 139.53 | 560,919 | +7.85(+5.96%) |
Jan 07, 2019 | 128.91 | 132.69 | 125.03 | 131.68 | 606,885 | +3.82(+2.99%) |
Jan 04, 2019 | 127.60 | 132.49 | 120.59 | 127.86 | 1,280,200 | -0.44(-0.34%) |
Jan 03, 2019 | 114.99 | 128.44 | 108.00 | 128.30 | 3,092,399 | -7.73(-5.68%) |
Jan 02, 2019 | 137.64 | 138.60 | 131.34 | 136.03 | 690,139 | -4.23(-3.02%) |
Dec 31, 2018 | 136.91 | 143.68 | 135.86 | 140.26 | 230,400 | +3.34(+2.44%) |
Dec 28, 2018 | 139.40 | 140.28 | 135.53 | 136.92 | 403,100 | -0.93(-0.67%) |
Dec 27, 2018 | 130.00 | 138.64 | 129.17 | 137.85 | 246,407 | +3.99(+2.98%) |
Dec 26, 2018 | 124.15 | 134.22 | 124.09 | 133.86 | 281,352 | +11.30(+9.22%) |
Dec 24, 2018 | 123.70 | 124.95 | 118.38 | 122.56 | 409,900 | -1.94(-1.56%) |
Dec 21, 2018 | 128.42 | 131.65 | 121.07 | 124.50 | 1,265,300 | -3.54(-2.76%) |
Dec 20, 2018 | 135.00 | 138.59 | 125.05 | 128.04 | 1,671,695 | -5.85(-4.37%) |
Dec 19, 2018 | 133.00 | 136.22 | 132.15 | 133.89 | 694,091 | +0.95(+0.71%) |
Dec 18, 2018 | 135.66 | 136.55 | 130.84 | 132.94 | 520,529 | -0.50(-0.37%) |
Dec 17, 2018 | 133.00 | 138.00 | 130.08 | 133.44 | 357,451 | -0.41(-0.31%) |
Dec 14, 2018 | 130.63 | 134.87 | 129.23 | 133.85 | 437,900 | +2.43(+1.85%) |
Dec 13, 2018 | 143.00 | 143.91 | 131.05 | 131.42 | 351,071 | -10.47(-7.38%) |
Dec 12, 2018 | 137.45 | 145.20 | 137.45 | 141.89 | 721,244 | +5.07(+3.71%) |
Dec 11, 2018 | 139.02 | 141.74 | 136.05 | 136.82 | 368,811 | +0.46(+0.34%) |
Dec 10, 2018 | 137.20 | 139.95 | 132.84 | 136.36 | 306,132 | -1.23(-0.89%) |
Dec 07, 2018 | 140.31 | 142.30 | 135.05 | 137.59 | 389,700 | -2.03(-1.45%) |
Dec 06, 2018 | 144.95 | 144.95 | 134.62 | 139.62 | 738,347 | -7.54(-5.12%) |
Dec 04, 2018 | 151.01 | 155.96 | 142.52 | 147.16 | 643,900 | -3.64(-2.41%) |
Dec 03, 2018 | 158.40 | 164.99 | 150.28 | 150.80 | 607,429 | -2.51(-1.64%) |
Nov 30, 2018 | 143.19 | 155.99 | 142.59 | 153.31 | 4,495,500 | +9.40(+6.53%) |
Nov 29, 2018 | 148.22 | 154.16 | 143.60 | 143.91 | 749,809 | -5.60(-3.75%) |
Nov 28, 2018 | 147.01 | 150.00 | 143.18 | 149.51 | 458,328 | +3.54(+2.43%) |
Nov 27, 2018 | 140.27 | 147.02 | 139.29 | 145.97 | 603,617 | +4.11(+2.90%) |
Nov 26, 2018 | 139.00 | 142.43 | 134.51 | 141.86 | 497,001 | +5.64(+4.14%) |
Nov 23, 2018 | 128.08 | 141.43 | 128.08 | 136.22 | 598,100 | +6.82(+5.27%) |
Nov 21, 2018 | 129.40 | 129.40 | 129.40 | 0 | +3.58(+2.85%) | |
Nov 20, 2018 | 120.31 | 127.05 | 120.31 | 125.82 | 447,097 | +1.49(+1.20%) |
Nov 19, 2018 | 128.05 | 128.17 | 121.54 | 124.33 | 521,243 | -2.69(-2.12%) |
Nov 16, 2018 | 127.28 | 128.85 | 125.09 | 127.02 | 933,600 | +0.02(+0.02%) |
Nov 15, 2018 | 124.69 | 129.26 | 124.38 | 127.00 | 857,610 | +2.77(+2.23%) |
Nov 14, 2018 | 116.58 | 126.06 | 116.14 | 124.23 | 959,179 | +9.54(+8.32%) |
Nov 13, 2018 | 112.14 | 117.92 | 111.00 | 114.69 | 342,330 | +4.03(+3.64%) |
Nov 12, 2018 | 121.56 | 122.65 | 110.33 | 110.66 | 473,679 | -10.59(-8.73%) |
Nov 09, 2018 | 126.23 | 126.23 | 117.30 | 121.25 | 461,200 | -5.18(-4.10%) |
Nov 08, 2018 | 125.01 | 127.68 | 121.49 | 126.43 | 597,501 | +2.94(+2.38%) |
Nov 07, 2018 | 125.69 | 127.47 | 119.59 | 123.49 | 510,548 | -1.16(-0.93%) |
Nov 06, 2018 | 126.71 | 127.41 | 123.16 | 124.65 | 143,538 | -2.32(-1.83%) |
Nov 05, 2018 | 125.96 | 128.12 | 122.53 | 126.97 | 468,305 | +0.47(+0.37%) |
Nov 02, 2018 | 130.56 | 135.58 | 124.51 | 126.50 | 833,500 | -3.59(-2.76%) |
Nov 01, 2018 | 129.87 | 137.40 | 122.10 | 130.09 | 823,001 | +4.15(+3.30%) |
Oct 31, 2018 | 111.33 | 126.65 | 111.25 | 125.94 | 754,057 | +15.25(+13.78%) |
Oct 30, 2018 | 106.34 | 112.80 | 105.19 | 110.69 | 591,747 | +3.68(+3.44%) |
Oct 29, 2018 | 114.26 | 115.44 | 105.86 | 107.01 | 303,718 | -6.68(-5.88%) |
Oct 26, 2018 | 110.71 | 115.13 | 108.22 | 113.69 | 493,300 | -0.10(-0.09%) |
Oct 25, 2018 | 110.06 | 114.42 | 108.69 | 113.79 | 515,279 | +3.74(+3.40%) |
Oct 24, 2018 | 116.97 | 118.14 | 110.01 | 110.05 | 437,686 | -6.80(-5.82%) |
Oct 23, 2018 | 115.00 | 118.98 | 110.93 | 116.85 | 465,872 | -0.58(-0.49%) |
Oct 22, 2018 | 127.65 | 127.65 | 116.84 | 117.43 | 281,097 | -7.31(-5.86%) |
Oct 19, 2018 | 125.27 | 129.05 | 124.29 | 124.74 | 357,200 | +0.63(+0.51%) |
Oct 18, 2018 | 125.89 | 125.90 | 122.67 | 124.11 | 169,617 | -2.17(-1.72%) |
Oct 17, 2018 | 126.74 | 128.50 | 124.72 | 126.28 | 480,530 | -0.41(-0.32%) |
Oct 16, 2018 | 126.05 | 127.41 | 123.59 | 126.69 | 537,956 | +0.41(+0.32%) |
Oct 15, 2018 | 125.84 | 126.98 | 122.91 | 126.28 | 230,397 | -0.56(-0.44%) |
Oct 12, 2018 | 129.05 | 130.30 | 124.23 | 126.84 | 598,400 | +0.51(+0.40%) |
Oct 11, 2018 | 125.81 | 131.03 | 123.82 | 126.33 | 1,087,384 | -3.90(-2.99%) |
Oct 10, 2018 | 141.79 | 142.92 | 129.68 | 130.23 | 425,014 | -12.02(-8.45%) |
Oct 09, 2018 | 146.58 | 147.09 | 142.02 | 142.25 | 208,808 | -4.36(-2.97%) |
Oct 08, 2018 | 148.70 | 149.07 | 139.15 | 146.61 | 514,036 | -3.34(-2.23%) |
Oct 05, 2018 | 161.38 | 161.38 | 148.46 | 149.95 | 380,700 | -10.64(-6.63%) |
Oct 04, 2018 | 168.41 | 169.30 | 160.15 | 160.59 | 184,406 | -8.41(-4.98%) |
Oct 03, 2018 | 170.76 | 171.47 | 166.87 | 169.00 | 165,880 | -1.68(-0.98%) |
Oct 02, 2018 | 174.82 | 174.97 | 167.43 | 170.68 | 290,015 | -4.47(-2.55%) |
Oct 01, 2018 | 172.11 | 175.70 | 172.11 | 175.15 | 162,175 | +2.93(+1.70%) |
Sep 28, 2018 | 171.78 | 174.53 | 169.15 | 172.22 | 181,200 | -0.45(-0.26%) |
Sep 27, 2018 | 173.00 | 175.68 | 169.16 | 172.67 | 160,098 | +0.64(+0.37%) |
Sep 26, 2018 | 170.00 | 179.57 | 170.00 | 172.03 | 248,700 | +2.59(+1.53%) |
Sep 25, 2018 | 166.05 | 171.06 | 165.11 | 169.44 | 255,341 | +3.38(+2.04%) |
Sep 24, 2018 | 164.42 | 166.36 | 162.40 | 166.06 | 212,717 | +2.09(+1.27%) |
Sep 21, 2018 | 164.03 | 165.41 | 162.44 | 163.97 | 519,300 | +1.07(+0.66%) |
Sep 20, 2018 | 165.00 | 165.00 | 157.80 | 162.90 | 248,540 | -0.60(-0.37%) |
Sep 19, 2018 | 161.72 | 164.64 | 161.72 | 163.50 | 138,412 | +2.75(+1.71%) |
Sep 18, 2018 | 160.60 | 163.25 | 159.23 | 160.75 | 246,677 | +0.75(+0.47%) |
Sep 17, 2018 | 161.33 | 164.80 | 159.00 | 160.00 | 218,737 | -1.68(-1.04%) |
Sep 14, 2018 | 163.50 | 165.03 | 159.00 | 161.68 | 243,300 | -2.13(-1.30%) |
Sep 13, 2018 | 164.12 | 170.00 | 163.06 | 163.81 | 162,108 | -0.28(-0.17%) |
Sep 12, 2018 | 158.99 | 164.86 | 157.18 | 164.09 | 270,527 | -2.76(-1.65%) |
Sep 11, 2018 | 165.72 | 167.78 | 163.25 | 166.85 | 157,159 | +1.51(+0.91%) |
Sep 10, 2018 | 164.34 | 166.26 | 162.30 | 165.34 | 286,700 | +1.83(+1.12%) |
Sep 07, 2018 | 163.26 | 165.67 | 161.99 | 163.51 | 84,000 | +0.21(+0.13%) |
Sep 06, 2018 | 168.41 | 168.61 | 161.02 | 163.30 | 195,949 | -5.91(-3.49%) |
Sep 05, 2018 | 174.64 | 175.99 | 165.28 | 169.21 | 207,965 | -6.24(-3.56%) |
Sep 04, 2018 | 176.53 | 178.80 | 174.52 | 175.45 | 199,650 | -2.08(-1.17%) |
Aug 31, 2018 | 177.53 | 177.53 | 177.53 | 0 | -0.17(-0.10%) | |
Aug 30, 2018 | 177.99 | 179.45 | 176.31 | 177.70 | 145,469 | -1.20(-0.67%) |
Aug 29, 2018 | 178.92 | 180.17 | 176.61 | 178.90 | 120,563 | +1.14(+0.64%) |
Aug 28, 2018 | 179.32 | 182.31 | 175.68 | 177.76 | 261,300 | -0.53(-0.30%) |
Aug 27, 2018 | 173.83 | 181.37 | 173.00 | 178.29 | 338,750 | +6.66(+3.88%) |
Aug 24, 2018 | 167.21 | 172.91 | 167.21 | 171.63 | 143,000 | +4.43(+2.65%) |
Aug 23, 2018 | 168.98 | 171.34 | 167.03 | 167.20 | 224,474 | -0.77(-0.46%) |
Aug 22, 2018 | 162.26 | 169.48 | 162.26 | 167.97 | 180,354 | +4.64(+2.84%) |
Aug 21, 2018 | 159.32 | 165.93 | 156.93 | 163.33 | 314,852 | +3.02(+1.88%) |
Aug 20, 2018 | 158.16 | 161.33 | 156.96 | 160.31 | 202,535 | +2.99(+1.90%) |
Aug 17, 2018 | 157.56 | 161.88 | 155.52 | 157.32 | 135,000 | +0.19(+0.12%) |
Aug 16, 2018 | 157.38 | 160.80 | 155.01 | 157.13 | 331,308 | -0.55(-0.35%) |
Aug 15, 2018 | 162.31 | 163.37 | 156.68 | 157.68 | 451,775 | -6.32(-3.85%) |
Aug 14, 2018 | 158.14 | 164.56 | 158.14 | 164.00 | 278,797 | +4.97(+3.13%) |
Aug 13, 2018 | 163.10 | 164.76 | 155.51 | 159.03 | 284,488 | -6.25(-3.78%) |
Aug 10, 2018 | 171.68 | 173.12 | 161.63 | 165.28 | 384,800 | -6.92(-4.02%) |
Aug 09, 2018 | 170.22 | 177.16 | 170.22 | 172.20 | 277,041 | +0.64(+0.37%) |
Aug 08, 2018 | 177.00 | 177.13 | 170.52 | 171.56 | 334,932 | -7.88(-4.39%) |
Aug 07, 2018 | 177.78 | 181.41 | 175.34 | 179.44 | 273,162 | +2.70(+1.53%) |
Aug 06, 2018 | 173.90 | 177.72 | 170.06 | 176.74 | 521,031 | +1.72(+0.98%) |
Aug 03, 2018 | 178.77 | 179.76 | 168.67 | 175.02 | 416,600 | -3.12(-1.75%) |
Aug 02, 2018 | 178.59 | 183.86 | 176.00 | 178.14 | 328,696 | -3.60(-1.98%) |
Aug 01, 2018 | 189.00 | 194.56 | 180.66 | 181.74 | 548,832 | -7.92(-4.18%) |
Jul 31, 2018 | 177.03 | 190.00 | 174.96 | 189.66 | 510,471 | +12.63(+7.13%) |
Jul 30, 2018 | 166.62 | 182.96 | 165.17 | 177.03 | 386,721 | +10.51(+6.31%) |
Jul 27, 2018 | 172.90 | 174.58 | 164.70 | 166.52 | 302,900 | -6.60(-3.81%) |
Jul 26, 2018 | 176.00 | 171.74 | 173.12 | 184,937 | -2.99(-1.70%) | |
Jul 25, 2018 | 176.42 | 177.19 | 174.50 | 176.11 | 268,236 | -0.26(-0.15%) |
Jul 24, 2018 | 178.00 | 178.00 | 174.08 | 176.37 | 299,355 | +1.41(+0.81%) |
Jul 23, 2018 | 172.28 | 178.00 | 171.00 | 174.96 | 328,281 | +5.73(+3.39%) |
Jul 20, 2018 | 165.12 | 172.92 | 164.29 | 169.23 | 279,252 | +5.12(+3.12%) |
Jul 19, 2018 | 164.05 | 165.85 | 162.50 | 164.11 | 189,914 | -0.94(-0.57%) |
Jul 18, 2018 | 164.75 | 166.54 | 161.52 | 165.05 | 141,513 | +0.93(+0.57%) |
Jul 17, 2018 | 163.17 | 166.55 | 161.02 | 164.12 | 216,093 | +0.93(+0.57%) |
Jul 16, 2018 | 164.40 | 166.00 | 160.81 | 163.19 | 180,816 | -2.90(-1.75%) |
Jul 13, 2018 | 168.29 | 160.68 | 166.09 | 229,544 | +0.75(+0.45%) | |
Jul 12, 2018 | 163.78 | 165.89 | 162.00 | 165.34 | 175,243 | +2.46(+1.51%) |
Jul 11, 2018 | 163.35 | 163.67 | 159.10 | 162.88 | 172,529 | -0.75(-0.46%) |
Jul 10, 2018 | 170.00 | 170.00 | 161.70 | 163.63 | 282,438 | -6.31(-3.71%) |
Jul 09, 2018 | 169.31 | 173.00 | 168.52 | 169.94 | 181,719 | +0.97(+0.57%) |
Jul 06, 2018 | 156.60 | 172.05 | 156.02 | 168.97 | 488,281 | +11.22(+7.11%) |
Jul 05, 2018 | 154.13 | 158.30 | 151.43 | 157.75 | 283,669 | +5.13(+3.36%) |
Jul 03, 2018 | 152.62 | 152.62 | 152.62 | 0 | -2.42(-1.56%) | |
Jul 02, 2018 | 151.41 | 155.31 | 150.12 | 155.04 | 113,539 | +1.31(+0.85%) |
Jun 29, 2018 | 154.26 | 157.84 | 150.57 | 153.73 | 214,004 | -0.91(-0.59%) |
Jun 28, 2018 | 152.03 | 156.10 | 145.06 | 154.64 | 640,494 | +2.14(+1.40%) |
Jun 27, 2018 | 160.00 | 164.64 | 147.75 | 152.50 | 458,113 | -7.90(-4.93%) |
Jun 26, 2018 | 165.08 | 165.81 | 153.52 | 160.40 | 376,425 | -4.69(-2.84%) |
Jun 25, 2018 | 169.80 | 169.80 | 161.83 | 165.09 | 270,064 | -5.01(-2.95%) |
Jun 22, 2018 | 169.80 | 171.37 | 166.48 | 170.10 | 273,054 | +1.81(+1.08%) |
Jun 21, 2018 | 169.28 | 170.88 | 167.20 | 168.29 | 265,037 | -1.96(-1.15%) |
Jun 20, 2018 | 168.94 | 171.40 | 165.23 | 170.25 | 338,110 | +5.15(+3.12%) |
Jun 19, 2018 | 165.58 | 166.14 | 160.21 | 165.10 | 337,689 | -2.02(-1.21%) |
Jun 18, 2018 | 166.18 | 171.75 | 164.53 | 167.12 | 281,295 | -1.37(-0.81%) |
Jun 15, 2018 | 174.95 | 163.40 | 168.49 | 1,098,633 | -6.46(-3.69%) | |
Jun 14, 2018 | 178.81 | 185.41 | 170.63 | 174.95 | 815,767 | -1.28(-0.73%) |
Jun 13, 2018 | 200.63 | 202.87 | 176.12 | 176.23 | 822,835 | -22.42(-11.29%) |
Jun 12, 2018 | 203.01 | 207.78 | 198.35 | 198.65 | 294,812 | -1.33(-0.67%) |
Jun 11, 2018 | 218.11 | 218.74 | 199.16 | 199.98 | 389,359 | -16.79(-7.75%) |
Jun 08, 2018 | 210.10 | 220.10 | 210.10 | 216.77 | 256,198 | +3.34(+1.56%) |
Jun 07, 2018 | 214.38 | 214.38 | 204.45 | 213.43 | 342,954 | +3.53(+1.68%) |
Jun 06, 2018 | 205.00 | 219.19 | 204.21 | 209.90 | 443,347 | +5.37(+2.63%) |
Jun 05, 2018 | 200.00 | 204.80 | 198.26 | 204.53 | 247,632 | +4.93(+2.47%) |
Jun 04, 2018 | 205.00 | 206.72 | 196.43 | 199.60 | 244,927 | -4.45(-2.18%) |
Jun 01, 2018 | 200.00 | 204.96 | 199.60 | 204.05 | 463,804 | +3.93(+1.96%) |
May 31, 2018 | 195.00 | 200.63 | 194.50 | 200.12 | 186,084 | +5.33(+2.74%) |
May 30, 2018 | 192.70 | 197.30 | 192.16 | 194.79 | 245,259 | +2.34(+1.22%) |
May 29, 2018 | 189.17 | 192.80 | 186.90 | 192.45 | 164,276 | +2.75(+1.45%) |
May 25, 2018 | 189.70 | 189.70 | 189.70 | 0 | +1.84(+0.98%) | |
May 24, 2018 | 193.49 | 193.90 | 187.35 | 187.86 | 261,910 | -5.12(-2.65%) |
May 23, 2018 | 195.51 | 196.93 | 191.22 | 192.98 | 177,368 | -0.50(-0.26%) |
May 22, 2018 | 193.45 | 196.00 | 190.68 | 193.48 | 209,717 | +0.28(+0.14%) |
May 21, 2018 | 195.18 | 202.88 | 189.81 | 193.20 | 529,521 | -1.35(-0.69%) |
May 18, 2018 | 189.00 | 195.00 | 186.50 | 194.55 | 234,485 | +5.44(+2.88%) |
May 17, 2018 | 182.76 | 190.16 | 181.03 | 189.11 | 239,862 | +6.62(+3.63%) |
May 16, 2018 | 187.38 | 189.14 | 181.52 | 182.49 | 222,421 | -4.50(-2.41%) |
May 15, 2018 | 186.59 | 187.41 | 180.52 | 186.99 | 452,869 | -0.04(-0.02%) |
May 14, 2018 | 179.98 | 194.70 | 178.18 | 187.03 | 987,572 | +12.89(+7.40%) |
May 11, 2018 | 172.00 | 179.47 | 172.00 | 174.14 | 355,435 | +4.14(+2.44%) |
May 10, 2018 | 180.00 | 189.18 | 167.91 | 170.00 | 563,143 | -9.48(-5.28%) |
May 09, 2018 | 179.44 | 180.88 | 178.58 | 179.48 | 162,055 | +0.22(+0.12%) |
May 08, 2018 | 178.58 | 181.88 | 177.57 | 179.26 | 147,330 | +0.12(+0.07%) |
May 07, 2018 | 181.29 | 182.96 | 178.00 | 179.14 | 157,925 | -1.77(-0.98%) |
May 04, 2018 | 182.12 | 183.97 | 179.25 | 180.91 | 134,272 | -3.29(-1.79%) |
May 03, 2018 | 180.00 | 186.46 | 176.75 | 184.20 | 336,443 | +2.91(+1.61%) |
May 02, 2018 | 171.30 | 187.90 | 171.30 | 181.29 | 549,863 | +10.18(+5.95%) |
May 01, 2018 | 169.57 | 173.76 | 168.65 | 171.11 | 187,723 | +1.53(+0.90%) |
Apr 30, 2018 | 174.27 | 175.84 | 169.44 | 169.58 | 206,976 | -4.27(-2.46%) |
Apr 27, 2018 | 169.61 | 174.97 | 169.14 | 173.85 | 130,794 | +4.17(+2.46%) |
Apr 26, 2018 | 167.25 | 170.22 | 165.68 | 169.68 | 244,503 | +3.68(+2.22%) |
Apr 25, 2018 | 168.37 | 169.76 | 160.52 | 166.00 | 326,227 | -3.79(-2.23%) |
Apr 24, 2018 | 170.49 | 170.88 | 168.84 | 169.79 | 249,359 | +0.15(+0.09%) |
Apr 23, 2018 | 168.67 | 171.39 | 168.57 | 169.64 | 243,612 | +1.65(+0.98%) |
Apr 20, 2018 | 170.71 | 171.82 | 166.70 | 167.99 | 417,093 | -3.73(-2.17%) |
Apr 19, 2018 | 168.28 | 173.35 | 168.28 | 171.72 | 399,691 | +2.59(+1.53%) |
Apr 18, 2018 | 166.52 | 172.90 | 165.51 | 169.13 | 533,803 | +2.91(+1.75%) |
Apr 17, 2018 | 168.29 | 169.99 | 165.33 | 166.22 | 191,377 | -0.40(-0.24%) |
Apr 16, 2018 | 168.83 | 169.23 | 165.05 | 166.62 | 181,819 | -1.60(-0.95%) |
Apr 13, 2018 | 171.42 | 172.45 | 167.01 | 168.22 | 235,058 | -3.31(-1.93%) |
Apr 12, 2018 | 173.59 | 173.60 | 171.16 | 171.53 | 326,414 | -0.29(-0.17%) |
Apr 11, 2018 | 174.00 | 176.97 | 171.51 | 171.82 | 319,486 | -2.22(-1.28%) |
Apr 10, 2018 | 167.30 | 174.39 | 167.30 | 174.04 | 236,520 | +7.81(+4.70%) |
Apr 09, 2018 | 165.02 | 169.23 | 164.02 | 166.23 | 249,510 | +1.75(+1.06%) |
Apr 06, 2018 | 161.64 | 164.99 | 161.44 | 164.48 | 269,531 | +0.13(+0.08%) |
Apr 05, 2018 | 166.57 | 167.00 | 162.91 | 164.35 | 125,774 | -0.57(-0.35%) |
Apr 04, 2018 | 161.19 | 165.48 | 159.00 | 164.92 | 402,036 | -0.08(-0.05%) |
Apr 03, 2018 | 165.54 | 167.50 | 162.09 | 165.00 | 440,290 | -0.32(-0.19%) |