Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 181.10 | 181.29 | 180.25 | 180.90 | 21,863,544 | +0.23(+0.13%) |
Jun 27, 2019 | 180.63 | 181.09 | 180.17 | 180.66 | 20,336,350 | +0.69(+0.38%) |
Jun 26, 2019 | 180.30 | 181.47 | 179.68 | 179.97 | 23,307,432 | +0.83(+0.46%) |
Jun 25, 2019 | 182.17 | 182.25 | 178.87 | 179.14 | 34,942,264 | -3.13(-1.72%) |
Jun 24, 2019 | 182.62 | 182.81 | 182.17 | 182.27 | 19,988,874 | +0.01(+0.00%) |
Jun 21, 2019 | 182.26 | 183.43 | 181.88 | 182.26 | 41,363,504 | -0.27(-0.15%) |
Jun 20, 2019 | 183.38 | 183.41 | 180.90 | 182.53 | 42,295,012 | +1.68(+0.93%) |
Jun 19, 2019 | 180.49 | 181.26 | 179.37 | 180.85 | 32,696,574 | +0.68(+0.38%) |
Jun 18, 2019 | 179.66 | 181.44 | 179.23 | 180.18 | 49,807,912 | +2.58(+1.45%) |
Jun 17, 2019 | 176.89 | 178.09 | 176.73 | 177.60 | 21,049,612 | +1.06(+0.60%) |
Jun 14, 2019 | 176.34 | 176.99 | 175.86 | 176.53 | 23,634,278 | -0.29(-0.16%) |
Jun 13, 2019 | 177.00 | 177.72 | 176.63 | 176.82 | 24,476,128 | +0.58(+0.33%) |
Jun 12, 2019 | 176.76 | 177.15 | 175.91 | 176.24 | 28,675,494 | -1.03(-0.58%) |
Jun 11, 2019 | 178.88 | 179.20 | 176.67 | 177.27 | 42,634,296 | +0.24(+0.14%) |
Jun 10, 2019 | 176.14 | 178.67 | 176.12 | 177.03 | 42,791,024 | +2.04(+1.17%) |
Jun 07, 2019 | 172.53 | 175.69 | 172.37 | 174.99 | 47,475,784 | +3.31(+1.93%) |
Jun 06, 2019 | 170.62 | 172.09 | 169.85 | 171.67 | 30,926,940 | +1.35(+0.79%) |
Jun 05, 2019 | 170.69 | 170.71 | 168.55 | 170.32 | 35,563,808 | +1.26(+0.74%) |
Jun 04, 2019 | 166.23 | 169.12 | 165.64 | 169.06 | 49,387,736 | +3.94(+2.39%) |
Jun 03, 2019 | 167.72 | 168.13 | 163.61 | 165.12 | 78,377,264 | -3.02(-1.79%) |
May 31, 2019 | 168.87 | 169.43 | 168.06 | 168.13 | 47,018,392 | -2.73(-1.60%) |
May 30, 2019 | 170.64 | 171.34 | 169.89 | 170.86 | 31,231,314 | +0.72(+0.42%) |
May 29, 2019 | 170.55 | 171.08 | 169.24 | 170.14 | 43,581,612 | -1.41(-0.82%) |
May 28, 2019 | 172.70 | 173.65 | 171.54 | 171.56 | 25,584,656 | -0.65(-0.38%) |
May 24, 2019 | 172.82 | 173.84 | 171.99 | 172.20 | 26,799,310 | -0.09(-0.05%) |
May 23, 2019 | 173.01 | 173.03 | 171.22 | 172.29 | 46,875,124 | -2.42(-1.38%) |
May 22, 2019 | 174.76 | 175.98 | 174.71 | 174.71 | 25,129,660 | -1.04(-0.59%) |
May 21, 2019 | 175.43 | 176.23 | 174.87 | 175.75 | 32,693,184 | +1.82(+1.04%) |
May 20, 2019 | 174.47 | 175.12 | 173.34 | 173.93 | 39,913,044 | -2.99(-1.69%) |
May 17, 2019 | 176.98 | 179.38 | 176.76 | 176.92 | 46,248,656 | -2.06(-1.15%) |
May 16, 2019 | 176.99 | 179.85 | 176.83 | 178.98 | 40,576,404 | +2.01(+1.14%) |
May 15, 2019 | 173.39 | 177.41 | 173.31 | 176.97 | 42,337,152 | +2.13(+1.22%) |
May 14, 2019 | 173.51 | 175.56 | 172.88 | 174.84 | 44,845,992 | +2.23(+1.29%) |
May 13, 2019 | 174.27 | 175.20 | 172.11 | 172.61 | 69,449,392 | -6.20(-3.47%) |
May 10, 2019 | 177.91 | 179.67 | 174.98 | 178.81 | 60,551,096 | +0.48(+0.27%) |
May 09, 2019 | 177.62 | 179.21 | 176.00 | 178.33 | 57,235,792 | -1.23(-0.68%) |
May 08, 2019 | 179.47 | 180.91 | 178.78 | 179.56 | 38,403,580 | -0.46(-0.25%) |
May 07, 2019 | 181.58 | 182.36 | 178.34 | 180.01 | 60,819,380 | -2.44(-1.33%) |
May 06, 2019 | 180.84 | 183.84 | 180.51 | 182.45 | 39,668,844 | -2.27(-1.23%) |
May 03, 2019 | 183.35 | 184.85 | 183.00 | 184.72 | 31,437,294 | +2.90(+1.59%) |
May 02, 2019 | 182.56 | 183.50 | 180.62 | 181.82 | 45,580,564 | -0.79(-0.43%) |
May 01, 2019 | 184.38 | 184.92 | 182.48 | 182.61 | 35,969,756 | -0.59(-0.32%) |
Apr 30, 2019 | 183.14 | 183.50 | 181.92 | 183.20 | 32,572,826 | -1.43(-0.78%) |
Apr 29, 2019 | 184.25 | 184.92 | 183.97 | 184.63 | 22,434,148 | +0.36(+0.19%) |
Apr 26, 2019 | 183.84 | 184.31 | 182.28 | 184.28 | 27,271,396 | +0.16(+0.09%) |
Apr 25, 2019 | 184.76 | 184.83 | 183.12 | 184.11 | 30,506,360 | +0.74(+0.41%) |
Apr 24, 2019 | 184.19 | 184.33 | 183.31 | 183.37 | 25,814,872 | -0.58(-0.31%) |
Apr 23, 2019 | 182.07 | 184.17 | 181.84 | 183.95 | 34,816,176 | +2.31(+1.27%) |
Apr 22, 2019 | 180.30 | 181.70 | 180.20 | 181.64 | 18,548,998 | +0.51(+0.28%) |
Apr 18, 2019 | 181.21 | 181.51 | 180.06 | 181.12 | 29,569,540 | +0.23(+0.13%) |
Apr 17, 2019 | 181.47 | 181.65 | 180.36 | 180.89 | 30,665,672 | +0.63(+0.35%) |
Apr 16, 2019 | 180.27 | 180.66 | 179.71 | 180.26 | 28,121,902 | +0.62(+0.34%) |
Apr 15, 2019 | 179.60 | 179.85 | 178.45 | 179.65 | 21,779,974 | +0.03(+0.02%) |
Apr 12, 2019 | 179.65 | 179.73 | 178.87 | 179.62 | 25,853,584 | +0.77(+0.43%) |
Apr 11, 2019 | 179.56 | 179.57 | 178.51 | 178.84 | 21,350,924 | -0.43(-0.24%) |
Apr 10, 2019 | 178.57 | 179.33 | 178.35 | 179.27 | 25,371,046 | +1.07(+0.60%) |
Apr 09, 2019 | 178.33 | 178.92 | 177.93 | 178.19 | 26,505,254 | -0.75(-0.42%) |
Apr 08, 2019 | 178.21 | 179.09 | 177.49 | 178.94 | 23,460,540 | +0.45(+0.25%) |
Apr 05, 2019 | 178.14 | 178.59 | 177.87 | 178.49 | 26,562,802 | +0.92(+0.52%) |
Apr 04, 2019 | 177.66 | 178.33 | 176.54 | 177.57 | 29,497,884 | -0.07(-0.04%) |
Apr 03, 2019 | 177.60 | 178.74 | 177.08 | 177.63 | 32,708,274 | +1.01(+0.57%) |
Apr 02, 2019 | 176.14 | 176.78 | 175.70 | 176.62 | 23,410,428 | +0.67(+0.38%) |
Apr 01, 2019 | 175.35 | 176.17 | 174.72 | 175.95 | 32,004,172 | +2.30(+1.32%) |
Mar 29, 2019 | 173.62 | 173.82 | 172.62 | 173.65 | 36,423,420 | +1.30(+0.76%) |
Mar 28, 2019 | 172.40 | 173.00 | 171.31 | 172.35 | 31,333,070 | +0.40(+0.23%) |
Mar 27, 2019 | 173.28 | 173.71 | 170.69 | 171.95 | 38,350,556 | -1.11(-0.64%) |
Mar 26, 2019 | 173.57 | 174.65 | 172.18 | 173.06 | 34,364,408 | +0.80(+0.47%) |
Mar 25, 2019 | 171.97 | 172.86 | 171.01 | 172.26 | 47,911,792 | -0.33(-0.19%) |
Mar 22, 2019 | 175.68 | 176.18 | 172.41 | 172.59 | 73,243,600 | -3.88(-2.20%) |
Mar 21, 2019 | 173.25 | 176.72 | 173.21 | 176.47 | 43,876,940 | +2.72(+1.56%) |
Mar 20, 2019 | 173.07 | 174.81 | 172.28 | 173.75 | 51,787,532 | +0.69(+0.40%) |
Mar 19, 2019 | 173.17 | 173.98 | 172.33 | 173.06 | 38,160,472 | +0.58(+0.34%) |
Mar 18, 2019 | 172.00 | 173.00 | 171.65 | 172.48 | 34,052,680 | +0.41(+0.24%) |
Mar 15, 2019 | 171.19 | 172.59 | 171.04 | 172.07 | 39,585,048 | +1.58(+0.93%) |
Mar 14, 2019 | 170.89 | 171.10 | 170.44 | 170.49 | 24,605,742 | -0.29(-0.17%) |
Mar 13, 2019 | 170.38 | 171.67 | 170.14 | 170.78 | 43,899,256 | +1.27(+0.75%) |
Mar 12, 2019 | 169.00 | 169.94 | 168.62 | 169.51 | 35,150,676 | +0.93(+0.55%) |
Mar 11, 2019 | 165.81 | 168.70 | 165.80 | 168.58 | 31,583,068 | +3.44(+2.08%) |
Mar 08, 2019 | 163.54 | 165.23 | 163.38 | 165.15 | 40,736,884 | -0.25(-0.15%) |
Mar 07, 2019 | 167.00 | 167.09 | 164.78 | 165.40 | 40,672,756 | -2.06(-1.23%) |
Mar 06, 2019 | 168.53 | 168.60 | 167.18 | 167.45 | 28,097,770 | -0.96(-0.57%) |
Mar 05, 2019 | 168.38 | 168.93 | 167.57 | 168.41 | 23,061,696 | +0.13(+0.07%) |
Mar 04, 2019 | 169.20 | 169.60 | 166.40 | 168.28 | 39,284,696 | +0.03(+0.02%) |
Mar 01, 2019 | 168.27 | 168.50 | 167.09 | 168.25 | 32,577,630 | +1.16(+0.69%) |
Feb 28, 2019 | 166.95 | 167.69 | 166.62 | 167.09 | 25,646,372 | -0.39(-0.23%) |
Feb 27, 2019 | 166.83 | 167.68 | 165.72 | 167.48 | 26,008,950 | -0.11(-0.06%) |
Feb 26, 2019 | 166.95 | 168.12 | 166.73 | 167.59 | 22,703,980 | +0.17(+0.10%) |
Feb 25, 2019 | 168.07 | 168.51 | 167.30 | 167.41 | 33,726,324 | +0.61(+0.36%) |
Feb 22, 2019 | 165.93 | 166.92 | 165.85 | 166.81 | 28,747,016 | +1.22(+0.74%) |
Feb 21, 2019 | 165.72 | 166.20 | 164.70 | 165.58 | 26,075,262 | -0.61(-0.37%) |
Feb 20, 2019 | 166.36 | 166.99 | 165.29 | 166.19 | 33,747,392 | -0.03(-0.02%) |
Feb 19, 2019 | 165.36 | 166.72 | 165.35 | 166.22 | 20,137,928 | +0.33(+0.20%) |
Feb 15, 2019 | 166.44 | 166.49 | 165.12 | 165.89 | 33,707,908 | +0.70(+0.42%) |
Feb 14, 2019 | 164.38 | 165.78 | 163.85 | 165.19 | 31,318,944 | +0.20(+0.12%) |
Feb 13, 2019 | 165.58 | 166.10 | 164.81 | 164.99 | 26,941,038 | +0.12(+0.07%) |
Feb 12, 2019 | 163.62 | 165.12 | 163.37 | 164.88 | 30,681,964 | +2.40(+1.48%) |
Feb 11, 2019 | 163.19 | 163.61 | 162.07 | 162.47 | 22,117,698 | -0.15(-0.10%) |
Feb 08, 2019 | 160.86 | 162.66 | 160.71 | 162.63 | 30,079,306 | +0.32(+0.20%) |
Feb 07, 2019 | 163.08 | 163.49 | 161.07 | 162.31 | 43,484,084 | -2.21(-1.34%) |
Feb 06, 2019 | 165.04 | 165.34 | 163.78 | 164.52 | 28,908,350 | -0.49(-0.30%) |
Feb 05, 2019 | 163.78 | 165.20 | 163.72 | 165.01 | 29,135,052 | +1.45(+0.88%) |
Feb 04, 2019 | 161.62 | 163.56 | 161.44 | 163.56 | 27,672,916 | +2.01(+1.24%) |
Feb 01, 2019 | 161.48 | 162.67 | 161.11 | 161.56 | 33,316,120 | -0.69(-0.42%) |
Jan 31, 2019 | 160.78 | 163.04 | 160.61 | 162.24 | 38,378,868 | +2.39(+1.50%) |
Jan 30, 2019 | 157.64 | 160.43 | 157.16 | 159.85 | 42,540,656 | +3.97(+2.54%) |
Jan 29, 2019 | 157.46 | 157.50 | 155.32 | 155.88 | 31,636,820 | -1.49(-0.94%) |
Jan 28, 2019 | 157.29 | 157.38 | 156.06 | 157.37 | 34,562,728 | -1.97(-1.24%) |
Jan 25, 2019 | 158.69 | 159.82 | 158.18 | 159.34 | 37,796,192 | +1.88(+1.20%) |
Jan 24, 2019 | 156.94 | 157.69 | 156.36 | 157.46 | 33,526,680 | +1.01(+0.65%) |
Jan 23, 2019 | 157.04 | 157.75 | 154.68 | 156.44 | 39,399,672 | +0.20(+0.13%) |
Jan 22, 2019 | 158.28 | 158.36 | 155.10 | 156.24 | 58,701,452 | -3.19(-2.00%) |
Jan 18, 2019 | 159.04 | 160.18 | 158.06 | 159.43 | 59,269,104 | +1.56(+0.99%) |
Jan 17, 2019 | 156.14 | 158.58 | 155.88 | 157.87 | 40,561,752 | +1.24(+0.79%) |
Jan 16, 2019 | 156.91 | 158.02 | 156.58 | 156.64 | 34,962,528 | -0.03(-0.02%) |
Jan 15, 2019 | 154.34 | 156.88 | 154.28 | 156.66 | 42,247,860 | +3.00(+1.95%) |
Jan 14, 2019 | 153.71 | 154.33 | 153.01 | 153.66 | 31,741,006 | -1.37(-0.88%) |
Jan 11, 2019 | 154.68 | 155.20 | 154.17 | 155.03 | 31,277,370 | -0.57(-0.37%) |
Jan 10, 2019 | 153.97 | 155.69 | 153.12 | 155.60 | 40,203,656 | +0.44(+0.29%) |
Jan 09, 2019 | 154.51 | 155.84 | 153.86 | 155.16 | 48,078,292 | +1.25(+0.81%) |
Jan 08, 2019 | 153.94 | 154.47 | 151.67 | 153.91 | 51,031,252 | +1.38(+0.90%) |
Jan 07, 2019 | 151.03 | 153.27 | 150.62 | 152.53 | 53,853,096 | +1.79(+1.19%) |
Jan 04, 2019 | 146.82 | 151.47 | 146.40 | 150.73 | 77,434,512 | +6.19(+4.28%) |
Jan 03, 2019 | 147.23 | 147.87 | 144.23 | 144.55 | 77,376,112 | -4.88(-3.27%) |
Jan 02, 2019 | 145.68 | 150.27 | 145.57 | 149.43 | 60,315,052 | +0.60(+0.40%) |
Dec 31, 2018 | 149.03 | 149.53 | 147.34 | 148.83 | 54,949,172 | +1.24(+0.84%) |
Dec 28, 2018 | 148.59 | 150.11 | 146.38 | 147.59 | 80,696,624 | -0.08(-0.05%) |
Dec 27, 2018 | 145.27 | 147.79 | 141.90 | 147.66 | 88,630,656 | +0.57(+0.39%) |
Dec 26, 2018 | 140.01 | 147.17 | 139.02 | 147.09 | 102,329,816 | +8.64(+6.24%) |
Dec 24, 2018 | 141.00 | 142.77 | 138.41 | 138.45 | 58,211,896 | -3.52(-2.48%) |
Dec 21, 2018 | 147.25 | 148.24 | 141.15 | 141.97 | 146,695,952 | -4.54(-3.10%) |
Dec 20, 2018 | 148.31 | 149.96 | 144.68 | 146.51 | 102,760,264 | -2.16(-1.45%) |
Dec 19, 2018 | 152.24 | 154.62 | 147.52 | 148.67 | 84,831,888 | -3.74(-2.46%) |
Dec 18, 2018 | 152.65 | 153.88 | 151.08 | 152.41 | 66,028,044 | +0.95(+0.63%) |
Dec 17, 2018 | 154.32 | 155.53 | 150.24 | 151.46 | 77,668,952 | -3.51(-2.27%) |
Dec 14, 2018 | 157.00 | 157.59 | 154.60 | 154.97 | 58,777,792 | -3.87(-2.43%) |
Dec 13, 2018 | 159.76 | 160.49 | 157.81 | 158.84 | 48,077,152 | +0.05(+0.03%) |
Dec 12, 2018 | 159.76 | 161.24 | 158.70 | 158.79 | 55,847,064 | +1.39(+0.88%) |
Dec 11, 2018 | 159.37 | 159.48 | 156.07 | 157.40 | 61,210,720 | +0.52(+0.33%) |
Dec 10, 2018 | 155.00 | 157.56 | 153.36 | 156.88 | 76,767,872 | +1.63(+1.05%) |
Dec 07, 2018 | 159.83 | 160.78 | 154.76 | 155.26 | 83,604,568 | -5.30(-3.30%) |
Dec 06, 2018 | 156.29 | 160.58 | 155.63 | 160.56 | 74,427,584 | +1.12(+0.71%) |
Dec 04, 2018 | 164.88 | 165.39 | 159.24 | 159.43 | 73,379,160 | -6.36(-3.84%) |
Dec 03, 2018 | 166.53 | 166.73 | 163.08 | 165.79 | 52,696,044 | +2.85(+1.75%) |
Nov 30, 2018 | 161.99 | 163.04 | 161.18 | 162.94 | 38,171,148 | +1.17(+0.73%) |
Nov 29, 2018 | 161.62 | 162.84 | 160.49 | 161.77 | 44,555,928 | -0.53(-0.33%) |
Nov 28, 2018 | 158.37 | 162.30 | 157.27 | 162.30 | 72,755,080 | +5.06(+3.22%) |
Nov 27, 2018 | 155.85 | 157.63 | 155.06 | 157.24 | 37,986,944 | +0.53(+0.34%) |
Nov 26, 2018 | 155.31 | 156.79 | 154.66 | 156.71 | 43,505,208 | +3.54(+2.31%) |
Nov 23, 2018 | 153.05 | 154.74 | 153.05 | 153.17 | 24,430,754 | -1.12(-0.72%) |
Nov 21, 2018 | 154.28 | 154.28 | 154.28 | 0 | +1.16(+0.76%) | |
Nov 20, 2018 | 152.36 | 155.26 | 151.17 | 153.12 | 106,500,200 | -2.79(-1.79%) |
Nov 19, 2018 | 160.41 | 160.57 | 155.41 | 155.91 | 68,512,520 | -5.23(-3.25%) |
Nov 16, 2018 | 160.17 | 161.92 | 159.49 | 161.14 | 67,969,792 | -0.57(-0.35%) |
Nov 15, 2018 | 158.59 | 162.15 | 157.26 | 161.71 | 76,020,744 | +2.78(+1.75%) |
Nov 14, 2018 | 161.71 | 162.30 | 158.02 | 158.93 | 77,649,440 | -1.22(-0.76%) |
Nov 13, 2018 | 160.81 | 163.05 | 159.70 | 160.15 | 66,516,396 | +0.13(+0.08%) |
Nov 12, 2018 | 163.87 | 164.16 | 159.87 | 160.02 | 64,800,656 | -4.99(-3.03%) |
Nov 09, 2018 | 166.27 | 166.68 | 163.70 | 165.01 | 52,598,616 | -2.83(-1.69%) |
Nov 08, 2018 | 168.13 | 168.65 | 167.04 | 167.84 | 41,816,736 | -1.08(-0.64%) |
Nov 07, 2018 | 165.71 | 168.92 | 165.35 | 168.92 | 53,122,956 | +5.14(+3.14%) |
Nov 06, 2018 | 162.52 | 164.69 | 162.32 | 163.78 | 34,834,964 | +1.23(+0.76%) |
Nov 05, 2018 | 163.17 | 163.22 | 160.74 | 162.55 | 40,929,080 | -0.40(-0.25%) |
Nov 02, 2018 | 165.02 | 166.00 | 161.84 | 162.95 | 78,963,048 | -2.58(-1.56%) |
Nov 01, 2018 | 163.63 | 165.70 | 162.38 | 165.53 | 54,709,888 | +2.16(+1.32%) |
Oct 31, 2018 | 162.15 | 164.75 | 162.15 | 163.38 | 76,707,160 | +3.75(+2.35%) |
Oct 30, 2018 | 156.62 | 159.74 | 155.86 | 159.62 | 96,158,424 | +2.59(+1.65%) |
Oct 29, 2018 | 162.74 | 163.41 | 154.01 | 157.04 | 116,226,232 | -3.30(-2.06%) |
Oct 26, 2018 | 158.97 | 163.51 | 158.00 | 160.34 | 136,136,768 | -4.23(-2.57%) |
Oct 25, 2018 | 161.62 | 165.55 | 160.82 | 164.57 | 86,678,944 | +5.50(+3.46%) |
Oct 24, 2018 | 166.55 | 166.78 | 158.78 | 159.07 | 106,916,032 | -7.63(-4.58%) |
Oct 23, 2018 | 164.31 | 167.52 | 162.41 | 166.69 | 80,596,008 | -0.62(-0.37%) |
Oct 22, 2018 | 167.46 | 168.60 | 166.04 | 167.31 | 54,930,280 | +0.86(+0.51%) |
Oct 19, 2018 | 167.77 | 169.39 | 165.85 | 166.46 | 86,194,448 | -0.15(-0.09%) |
Oct 18, 2018 | 169.90 | 169.98 | 165.90 | 166.61 | 85,713,080 | -3.95(-2.32%) |
Oct 17, 2018 | 171.38 | 171.50 | 168.81 | 170.56 | 69,583,344 | +0.07(+0.04%) |
Oct 16, 2018 | 167.42 | 170.91 | 167.11 | 170.50 | 74,772,088 | +4.82(+2.91%) |
Oct 15, 2018 | 167.10 | 167.44 | 165.05 | 165.68 | 67,403,544 | -2.03(-1.21%) |
Oct 12, 2018 | 167.39 | 168.22 | 164.44 | 167.71 | 106,104,568 | +4.54(+2.78%) |
Oct 11, 2018 | 164.55 | 166.82 | 161.44 | 163.16 | 148,598,976 | -2.05(-1.24%) |
Oct 10, 2018 | 171.75 | 171.84 | 164.99 | 165.21 | 118,888,016 | -7.60(-4.40%) |
Oct 09, 2018 | 172.40 | 174.15 | 171.97 | 172.81 | 51,028,788 | +0.56(+0.32%) |
Oct 08, 2018 | 172.56 | 173.78 | 170.22 | 172.26 | 69,481,856 | -1.06(-0.61%) |
Oct 05, 2018 | 175.47 | 176.03 | 171.66 | 173.31 | 86,612,200 | -2.15(-1.22%) |
Oct 04, 2018 | 178.19 | 178.29 | 174.19 | 175.46 | 83,705,136 | -3.44(-1.92%) |
Oct 03, 2018 | 179.44 | 179.88 | 178.62 | 178.89 | 30,248,358 | +0.19(+0.11%) |
Oct 02, 2018 | 178.89 | 180.08 | 178.29 | 178.70 | 26,585,146 | -0.41(-0.23%) |
Oct 01, 2018 | 179.73 | 180.41 | 178.65 | 179.11 | 28,422,668 | +0.37(+0.20%) |
Sep 28, 2018 | 178.22 | 179.21 | 177.95 | 178.74 | 29,184,230 | -0.04(-0.02%) |
Sep 27, 2018 | 178.02 | 179.41 | 177.90 | 178.78 | 34,393,968 | +1.50(+0.85%) |
Sep 26, 2018 | 177.26 | 178.93 | 176.92 | 177.28 | 37,621,656 | +0.12(+0.07%) |
Sep 25, 2018 | 176.81 | 177.29 | 176.23 | 177.15 | 26,242,632 | +0.24(+0.14%) |
Sep 24, 2018 | 175.14 | 176.98 | 174.42 | 176.91 | 36,308,572 | +0.49(+0.28%) |
Sep 21, 2018 | 177.92 | 178.12 | 176.20 | 176.42 | 40,200,224 | -0.97(-0.55%) |
Sep 20, 2018 | 176.65 | 177.63 | 176.24 | 177.39 | 34,646,712 | +1.94(+1.11%) |
Sep 19, 2018 | 175.60 | 176.03 | 174.31 | 175.45 | 33,114,136 | -0.14(-0.08%) |
Sep 18, 2018 | 174.32 | 176.44 | 174.20 | 175.59 | 33,179,194 | +1.44(+0.83%) |
Sep 17, 2018 | 176.37 | 176.52 | 173.98 | 174.15 | 34,375,420 | -2.54(-1.44%) |
Sep 14, 2018 | 177.33 | 177.61 | 175.99 | 176.69 | 32,514,078 | -0.52(-0.29%) |
Sep 13, 2018 | 176.38 | 177.54 | 176.35 | 177.21 | 32,406,026 | +1.87(+1.07%) |
Sep 12, 2018 | 175.62 | 175.72 | 173.83 | 175.34 | 37,657,568 | -0.52(-0.30%) |
Sep 11, 2018 | 173.79 | 176.14 | 173.36 | 175.85 | 31,343,358 | +1.34(+0.77%) |
Sep 10, 2018 | 174.89 | 175.02 | 173.56 | 174.51 | 27,194,052 | +0.58(+0.34%) |
Sep 07, 2018 | 173.37 | 175.42 | 173.28 | 173.93 | 48,555,828 | -0.67(-0.38%) |
Sep 06, 2018 | 176.26 | 176.46 | 173.42 | 174.60 | 47,964,032 | -1.57(-0.89%) |
Sep 05, 2018 | 178.19 | 178.19 | 175.57 | 176.17 | 44,372,588 | -2.31(-1.29%) |
Sep 04, 2018 | 178.72 | 179.00 | 177.52 | 178.48 | 30,249,614 | -0.77(-0.43%) |
Aug 31, 2018 | 179.25 | 179.25 | 179.25 | 0 | +0.23(+0.13%) | |
Aug 30, 2018 | 179.01 | 180.08 | 178.42 | 179.01 | 30,508,508 | -0.32(-0.18%) |
Aug 29, 2018 | 177.57 | 179.43 | 177.53 | 179.33 | 30,344,772 | +2.04(+1.15%) |
Aug 28, 2018 | 177.47 | 177.68 | 176.91 | 177.29 | 21,092,530 | +0.26(+0.15%) |
Aug 27, 2018 | 176.15 | 177.03 | 175.84 | 177.03 | 30,540,442 | +1.79(+1.02%) |
Aug 24, 2018 | 174.20 | 175.38 | 174.16 | 175.24 | 24,091,934 | +1.61(+0.93%) |
Aug 23, 2018 | 173.60 | 174.82 | 173.34 | 173.63 | 26,829,090 | -0.25(-0.14%) |
Aug 22, 2018 | 172.82 | 174.08 | 172.62 | 173.88 | 18,770,128 | +0.67(+0.39%) |
Aug 21, 2018 | 173.11 | 174.24 | 172.98 | 173.20 | 27,250,684 | +0.63(+0.37%) |
Aug 20, 2018 | 173.13 | 173.18 | 171.90 | 172.57 | 25,959,342 | -0.15(-0.09%) |
Aug 17, 2018 | 172.24 | 173.16 | 171.20 | 172.72 | 37,583,712 | +0.04(+0.02%) |
Aug 16, 2018 | 173.41 | 173.81 | 172.35 | 172.69 | 28,837,492 | +0.57(+0.33%) |
Aug 15, 2018 | 172.94 | 173.42 | 171.05 | 172.12 | 60,933,620 | -2.13(-1.22%) |
Aug 14, 2018 | 173.83 | 174.45 | 172.90 | 174.25 | 21,764,894 | +1.09(+0.63%) |
Aug 13, 2018 | 173.68 | 174.79 | 173.09 | 173.17 | 27,151,268 | -0.19(-0.11%) |
Aug 10, 2018 | 173.51 | 174.03 | 172.71 | 173.36 | 35,215,560 | -1.34(-0.76%) |
Aug 09, 2018 | 174.72 | 175.38 | 174.43 | 174.69 | 19,604,756 | -0.10(-0.06%) |
Aug 08, 2018 | 174.35 | 175.12 | 173.88 | 174.80 | 23,605,204 | +0.21(+0.12%) |
Aug 07, 2018 | 174.42 | 174.91 | 174.07 | 174.59 | 31,112,742 | +0.63(+0.36%) |
Aug 06, 2018 | 172.83 | 174.00 | 172.61 | 173.95 | 25,825,678 | +1.02(+0.59%) |
Aug 03, 2018 | 172.67 | 172.94 | 171.97 | 172.94 | 30,129,782 | +0.53(+0.31%) |
Aug 02, 2018 | 168.89 | 172.61 | 168.82 | 172.41 | 49,118,684 | +2.31(+1.36%) |
Aug 01, 2018 | 169.85 | 170.60 | 169.11 | 170.09 | 38,627,100 | +0.64(+0.38%) |
Jul 31, 2018 | 168.78 | 170.10 | 167.88 | 169.45 | 49,185,016 | +1.29(+0.76%) |
Jul 30, 2018 | 170.61 | 170.68 | 167.36 | 168.16 | 62,658,668 | -2.41(-1.41%) |
Jul 27, 2018 | 174.11 | 169.59 | 170.57 | 61,912,436 | -2.33(-1.35%) | |
Jul 26, 2018 | 173.19 | 173.74 | 172.68 | 172.91 | 42,543,248 | -2.66(-1.52%) |
Jul 25, 2018 | 173.20 | 175.67 | 173.14 | 175.57 | 37,056,716 | +2.42(+1.40%) |
Jul 24, 2018 | 174.19 | 174.83 | 172.44 | 173.15 | 38,404,736 | +0.71(+0.41%) |
Jul 23, 2018 | 171.37 | 172.51 | 170.69 | 172.44 | 23,064,362 | +0.55(+0.32%) |
Jul 20, 2018 | 172.45 | 173.01 | 171.70 | 171.89 | 37,391,092 | -0.04(-0.02%) |
Jul 19, 2018 | 172.22 | 172.74 | 171.72 | 171.93 | 32,329,678 | -0.86(-0.50%) |
Jul 18, 2018 | 173.13 | 173.28 | 172.26 | 172.79 | 24,173,736 | -0.33(-0.19%) |
Jul 17, 2018 | 170.27 | 173.48 | 170.27 | 173.12 | 32,270,484 | +1.05(+0.61%) |
Jul 16, 2018 | 172.51 | 172.81 | 171.78 | 172.07 | 22,238,002 | -0.41(-0.24%) |
Jul 13, 2018 | 172.48 | 29,227,548 | +0.14(+0.08%) | |||
Jul 12, 2018 | 170.18 | 172.34 | 170.07 | 172.34 | 29,047,408 | +2.92(+1.72%) |
Jul 11, 2018 | 168.98 | 170.04 | 168.82 | 169.42 | 31,508,754 | -0.86(-0.51%) |
Jul 10, 2018 | 170.37 | 170.67 | 169.70 | 170.28 | 24,819,434 | +0.12(+0.07%) |
Jul 09, 2018 | 169.49 | 170.20 | 168.84 | 170.16 | 28,452,768 | +1.52(+0.90%) |
Jul 06, 2018 | 166.43 | 168.77 | 166.14 | 168.64 | 38,534,408 | +2.58(+1.56%) |
Jul 05, 2018 | 165.09 | 166.19 | 164.25 | 166.06 | 32,907,104 | +2.03(+1.24%) |
Jul 03, 2018 | 164.02 | 164.02 | 164.02 | 0 | -1.92(-1.16%) |