Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 176.47 | 180.06 | 174.74 | 179.53 | 1,254,585 | +3.24(+1.84%) |
Apr 29, 2019 | 177.50 | 178.52 | 175.93 | 176.29 | 835,052 | -1.43(-0.80%) |
Apr 26, 2019 | 176.60 | 178.22 | 175.45 | 177.72 | 861,770 | +1.75(+1.00%) |
Apr 25, 2019 | 176.41 | 176.63 | 175.21 | 175.97 | 1,011,553 | -1.16(-0.65%) |
Apr 24, 2019 | 175.94 | 177.45 | 175.07 | 177.13 | 788,697 | +1.80(+1.03%) |
Apr 23, 2019 | 174.52 | 175.58 | 173.68 | 175.33 | 1,264,935 | +1.34(+0.77%) |
Apr 22, 2019 | 176.06 | 176.21 | 172.61 | 173.99 | 1,133,716 | -2.52(-1.43%) |
Apr 18, 2019 | 176.16 | 177.31 | 175.33 | 176.50 | 1,067,265 | +0.62(+0.35%) |
Apr 17, 2019 | 176.88 | 177.02 | 175.12 | 175.89 | 715,144 | -0.61(-0.35%) |
Apr 16, 2019 | 179.09 | 179.57 | 175.48 | 176.50 | 844,701 | -2.52(-1.41%) |
Apr 15, 2019 | 180.21 | 180.59 | 178.04 | 179.02 | 632,734 | -0.98(-0.55%) |
Apr 12, 2019 | 177.85 | 180.03 | 176.84 | 180.00 | 681,655 | +1.72(+0.97%) |
Apr 11, 2019 | 178.22 | 179.44 | 177.44 | 178.28 | 555,230 | +0.11(+0.06%) |
Apr 10, 2019 | 178.88 | 178.88 | 177.33 | 178.17 | 693,638 | +0.08(+0.05%) |
Apr 09, 2019 | 178.65 | 179.23 | 177.77 | 178.09 | 974,760 | +1.14(+0.64%) |
Apr 08, 2019 | 177.29 | 177.32 | 175.86 | 176.95 | 745,194 | -0.46(-0.26%) |
Apr 05, 2019 | 176.60 | 177.54 | 176.30 | 177.41 | 836,638 | +0.69(+0.39%) |
Apr 04, 2019 | 178.16 | 178.16 | 176.10 | 176.72 | 904,637 | -0.97(-0.54%) |
Apr 03, 2019 | 177.98 | 178.69 | 176.13 | 177.69 | 711,129 | -0.42(-0.24%) |
Apr 02, 2019 | 177.40 | 178.27 | 175.72 | 178.11 | 857,291 | +0.91(+0.51%) |
Apr 01, 2019 | 176.42 | 177.39 | 175.41 | 177.20 | 958,381 | +0.43(+0.24%) |
Mar 29, 2019 | 177.78 | 178.11 | 176.57 | 176.77 | 1,285,695 | -0.99(-0.56%) |
Mar 28, 2019 | 178.30 | 178.86 | 177.48 | 177.76 | 1,182,055 | -0.16(-0.09%) |
Mar 27, 2019 | 178.67 | 179.20 | 176.76 | 177.93 | 1,554,886 | -0.83(-0.46%) |
Mar 26, 2019 | 179.39 | 180.50 | 178.31 | 178.75 | 1,366,666 | -3.26(-1.79%) |
Mar 25, 2019 | 180.71 | 182.59 | 180.31 | 182.02 | 911,391 | +1.72(+0.95%) |
Mar 22, 2019 | 180.56 | 183.49 | 180.21 | 180.29 | 1,475,420 | +0.08(+0.04%) |
Mar 21, 2019 | 177.58 | 180.29 | 177.00 | 180.21 | 964,643 | +2.57(+1.45%) |
Mar 20, 2019 | 176.81 | 178.82 | 175.79 | 177.64 | 1,495,415 | +1.11(+0.63%) |
Mar 19, 2019 | 174.95 | 176.63 | 174.75 | 176.53 | 1,196,099 | -0.23(-0.13%) |
Mar 18, 2019 | 176.40 | 177.21 | 175.77 | 176.76 | 1,026,529 | +0.11(+0.06%) |
Mar 15, 2019 | 177.45 | 177.53 | 175.32 | 176.64 | 2,067,141 | -0.77(-0.43%) |
Mar 14, 2019 | 178.37 | 178.68 | 177.19 | 177.41 | 1,870,246 | -0.46(-0.26%) |
Mar 13, 2019 | 177.55 | 178.78 | 176.89 | 177.88 | 1,030,075 | +0.71(+0.40%) |
Mar 12, 2019 | 176.56 | 177.58 | 175.84 | 177.17 | 1,744,385 | +1.16(+0.66%) |
Mar 11, 2019 | 172.70 | 176.03 | 172.70 | 176.01 | 1,189,500 | +3.63(+2.11%) |
Mar 08, 2019 | 172.54 | 173.72 | 171.29 | 172.37 | 1,315,085 | +0.12(+0.07%) |
Mar 07, 2019 | 171.99 | 172.98 | 171.65 | 172.25 | 1,275,071 | +0.77(+0.45%) |
Mar 06, 2019 | 171.67 | 172.48 | 170.75 | 171.48 | 1,042,478 | +0.05(+0.03%) |
Mar 05, 2019 | 170.17 | 172.06 | 170.17 | 171.43 | 739,783 | +0.64(+0.38%) |
Mar 04, 2019 | 170.93 | 171.23 | 168.47 | 170.79 | 1,303,113 | +0.28(+0.16%) |
Mar 01, 2019 | 169.74 | 171.11 | 168.30 | 170.51 | 1,245,085 | +0.41(+0.24%) |
Feb 28, 2019 | 168.50 | 171.35 | 167.81 | 170.10 | 2,255,348 | +1.51(+0.90%) |
Feb 27, 2019 | 163.43 | 169.26 | 163.01 | 168.59 | 2,373,012 | +5.56(+3.41%) |
Feb 26, 2019 | 162.41 | 163.44 | 161.48 | 163.03 | 1,017,876 | +1.04(+0.64%) |
Feb 25, 2019 | 161.95 | 162.47 | 160.53 | 161.99 | 1,175,775 | +0.22(+0.13%) |
Feb 22, 2019 | 161.52 | 162.89 | 160.70 | 161.77 | 970,057 | +0.53(+0.33%) |
Feb 21, 2019 | 163.35 | 163.69 | 160.48 | 161.24 | 1,624,187 | -4.13(-2.50%) |
Feb 20, 2019 | 167.14 | 167.14 | 164.32 | 165.38 | 1,116,539 | -1.84(-1.10%) |
Feb 19, 2019 | 167.29 | 167.47 | 166.46 | 167.22 | 963,104 | +0.14(+0.08%) |
Feb 15, 2019 | 168.08 | 168.13 | 166.63 | 167.08 | 797,854 | -0.33(-0.20%) |
Feb 14, 2019 | 167.54 | 168.03 | 166.25 | 167.41 | 565,543 | +0.15(+0.09%) |
Feb 13, 2019 | 166.73 | 167.77 | 165.84 | 167.26 | 756,687 | +0.18(+0.11%) |
Feb 12, 2019 | 169.08 | 169.16 | 166.80 | 167.08 | 1,260,587 | -2.23(-1.32%) |
Feb 11, 2019 | 168.93 | 169.82 | 168.49 | 169.31 | 930,514 | -0.05(-0.03%) |
Feb 08, 2019 | 168.68 | 170.91 | 168.30 | 169.36 | 1,427,608 | +0.59(+0.35%) |
Feb 07, 2019 | 167.72 | 168.88 | 166.91 | 168.77 | 1,599,337 | +1.05(+0.62%) |
Feb 06, 2019 | 168.50 | 168.50 | 167.09 | 167.72 | 1,080,093 | -0.35(-0.21%) |
Feb 05, 2019 | 168.24 | 168.48 | 166.83 | 168.08 | 1,416,559 | -0.16(-0.10%) |
Feb 04, 2019 | 168.08 | 168.75 | 167.23 | 168.24 | 1,060,610 | -0.26(-0.15%) |
Feb 01, 2019 | 170.93 | 171.43 | 166.91 | 168.50 | 811,655 | -2.43(-1.42%) |
Jan 31, 2019 | 168.96 | 171.18 | 168.22 | 170.93 | 1,054,694 | +1.83(+1.08%) |
Jan 30, 2019 | 168.61 | 170.48 | 168.38 | 169.10 | 937,180 | -0.12(-0.07%) |
Jan 29, 2019 | 167.72 | 169.31 | 166.91 | 169.22 | 1,050,925 | +1.77(+1.06%) |
Jan 28, 2019 | 165.64 | 167.69 | 164.61 | 167.45 | 1,142,887 | +2.06(+1.24%) |
Jan 25, 2019 | 163.14 | 165.43 | 163.14 | 165.39 | 1,099,613 | +2.42(+1.49%) |
Jan 24, 2019 | 162.65 | 164.57 | 161.87 | 162.97 | 784,247 | +0.64(+0.40%) |
Jan 23, 2019 | 161.77 | 162.45 | 159.59 | 162.33 | 1,141,581 | +0.26(+0.16%) |
Jan 22, 2019 | 163.57 | 163.67 | 160.78 | 162.07 | 1,143,076 | -1.30(-0.80%) |
Jan 18, 2019 | 164.88 | 164.88 | 162.80 | 163.37 | 832,543 | -1.46(-0.88%) |
Jan 17, 2019 | 164.05 | 165.13 | 163.15 | 164.83 | 600,633 | +0.51(+0.31%) |
Jan 16, 2019 | 163.58 | 164.74 | 162.16 | 164.32 | 694,839 | +0.24(+0.15%) |
Jan 15, 2019 | 161.90 | 164.23 | 161.75 | 164.08 | 602,405 | +2.46(+1.52%) |
Jan 14, 2019 | 161.52 | 163.36 | 160.66 | 161.62 | 921,700 | +0.20(+0.13%) |
Jan 11, 2019 | 161.65 | 162.46 | 160.94 | 161.42 | 1,030,732 | -0.18(-0.11%) |
Jan 10, 2019 | 159.75 | 162.72 | 159.49 | 161.60 | 1,199,212 | +2.20(+1.38%) |
Jan 09, 2019 | 161.34 | 161.38 | 157.93 | 159.39 | 886,684 | -1.12(-0.70%) |
Jan 08, 2019 | 157.29 | 160.53 | 157.29 | 160.51 | 1,411,902 | +2.83(+1.80%) |
Jan 07, 2019 | 157.96 | 159.59 | 156.94 | 157.68 | 911,049 | -0.44(-0.28%) |
Jan 04, 2019 | 159.59 | 161.14 | 157.74 | 158.12 | 1,216,612 | -1.77(-1.11%) |
Jan 03, 2019 | 156.93 | 161.39 | 156.89 | 159.89 | 1,513,134 | +3.01(+1.92%) |
Jan 02, 2019 | 161.58 | 161.82 | 155.94 | 156.88 | 1,520,294 | -5.91(-3.63%) |
Dec 31, 2018 | 162.62 | 163.11 | 160.94 | 162.79 | 1,510,787 | +0.41(+0.25%) |
Dec 28, 2018 | 163.16 | 164.95 | 161.72 | 162.38 | 1,502,457 | +0.15(+0.09%) |
Dec 27, 2018 | 161.18 | 162.36 | 157.40 | 162.23 | 1,288,183 | +1.05(+0.65%) |
Dec 26, 2018 | 158.24 | 161.40 | 157.42 | 161.18 | 1,261,261 | +3.00(+1.90%) |
Dec 24, 2018 | 163.31 | 164.08 | 158.15 | 158.18 | 1,030,981 | -5.33(-3.26%) |
Dec 21, 2018 | 163.99 | 168.36 | 162.68 | 163.51 | 3,158,592 | +0.30(+0.18%) |
Dec 20, 2018 | 162.99 | 165.01 | 161.71 | 163.21 | 1,677,418 | -0.26(-0.16%) |
Dec 19, 2018 | 163.96 | 165.37 | 162.67 | 163.47 | 1,475,725 | -0.72(-0.44%) |
Dec 18, 2018 | 161.38 | 165.01 | 161.38 | 164.19 | 1,884,457 | +3.68(+2.29%) |
Dec 17, 2018 | 163.68 | 164.31 | 160.18 | 160.51 | 2,042,696 | -3.14(-1.92%) |
Dec 14, 2018 | 160.15 | 164.13 | 159.94 | 163.65 | 1,987,610 | +3.55(+2.22%) |
Dec 13, 2018 | 162.67 | 165.04 | 159.67 | 160.09 | 2,678,829 | -4.21(-2.57%) |
Dec 12, 2018 | 169.76 | 170.74 | 164.25 | 164.31 | 2,013,421 | -5.19(-3.06%) |
Dec 11, 2018 | 171.34 | 172.49 | 169.47 | 169.49 | 2,017,925 | -0.97(-0.57%) |
Dec 10, 2018 | 170.72 | 171.07 | 168.37 | 170.46 | 972,090 | -0.16(-0.09%) |
Dec 07, 2018 | 171.85 | 171.85 | 169.34 | 170.62 | 1,865,923 | -1.66(-0.97%) |
Dec 06, 2018 | 168.16 | 172.66 | 167.31 | 172.28 | 2,542,948 | +3.52(+2.09%) |
Dec 04, 2018 | 169.35 | 172.18 | 168.16 | 168.76 | 1,363,139 | -0.49(-0.29%) |
Dec 03, 2018 | 169.91 | 170.82 | 168.05 | 169.25 | 1,701,787 | -0.67(-0.39%) |
Nov 30, 2018 | 169.56 | 169.94 | 167.82 | 169.92 | 2,138,400 | +1.12(+0.66%) |
Nov 29, 2018 | 167.61 | 169.81 | 166.30 | 168.80 | 1,085,815 | +1.19(+0.71%) |
Nov 28, 2018 | 165.99 | 168.20 | 165.70 | 167.62 | 825,395 | +1.40(+0.84%) |
Nov 27, 2018 | 164.98 | 166.40 | 163.74 | 166.21 | 838,498 | +1.55(+0.94%) |
Nov 26, 2018 | 165.86 | 166.05 | 164.36 | 164.66 | 1,007,242 | -0.80(-0.48%) |
Nov 23, 2018 | 166.44 | 166.44 | 164.93 | 165.46 | 422,459 | -0.83(-0.50%) |
Nov 21, 2018 | 166.28 | 166.28 | 166.28 | 0 | -2.02(-1.20%) | |
Nov 20, 2018 | 169.59 | 171.30 | 167.63 | 168.30 | 1,120,717 | -0.66(-0.39%) |
Nov 19, 2018 | 168.68 | 169.79 | 167.29 | 168.96 | 917,671 | +0.55(+0.33%) |
Nov 16, 2018 | 165.05 | 168.45 | 164.63 | 168.41 | 1,039,329 | +3.20(+1.94%) |
Nov 15, 2018 | 166.07 | 166.73 | 164.90 | 165.21 | 1,131,976 | -1.41(-0.85%) |
Nov 14, 2018 | 166.48 | 168.15 | 166.07 | 166.62 | 1,014,079 | +0.59(+0.35%) |
Nov 13, 2018 | 165.54 | 166.44 | 164.30 | 166.03 | 833,631 | +0.45(+0.27%) |
Nov 12, 2018 | 164.83 | 167.43 | 164.83 | 165.58 | 972,829 | +1.17(+0.71%) |
Nov 09, 2018 | 163.52 | 165.66 | 163.41 | 164.41 | 1,053,888 | +1.04(+0.64%) |
Nov 08, 2018 | 161.65 | 163.41 | 161.25 | 163.37 | 1,061,413 | +1.26(+0.78%) |
Nov 07, 2018 | 162.14 | 162.68 | 160.44 | 162.11 | 1,406,690 | +0.53(+0.33%) |
Nov 06, 2018 | 160.88 | 162.09 | 160.77 | 161.58 | 1,320,026 | +0.96(+0.60%) |
Nov 05, 2018 | 158.85 | 161.74 | 158.85 | 160.63 | 1,533,029 | +1.89(+1.19%) |
Nov 02, 2018 | 164.13 | 164.13 | 157.53 | 158.74 | 2,256,252 | -5.48(-3.34%) |
Nov 01, 2018 | 164.00 | 166.52 | 163.20 | 164.22 | 1,109,224 | +0.51(+0.31%) |
Oct 31, 2018 | 165.89 | 168.52 | 163.12 | 163.71 | 2,367,004 | -1.78(-1.08%) |
Oct 30, 2018 | 164.13 | 167.48 | 163.40 | 165.50 | 2,490,684 | +1.33(+0.81%) |
Oct 29, 2018 | 161.08 | 164.70 | 160.78 | 164.16 | 1,673,510 | +4.16(+2.60%) |
Oct 26, 2018 | 160.93 | 161.56 | 158.17 | 160.01 | 1,259,093 | -0.72(-0.45%) |
Oct 25, 2018 | 159.24 | 161.98 | 158.54 | 160.73 | 974,120 | +0.81(+0.51%) |
Oct 24, 2018 | 157.87 | 162.05 | 157.05 | 159.92 | 1,338,592 | +2.46(+1.56%) |
Oct 23, 2018 | 156.44 | 158.67 | 154.64 | 157.46 | 1,726,931 | +0.84(+0.53%) |
Oct 22, 2018 | 159.74 | 161.08 | 156.51 | 156.62 | 1,027,999 | -2.70(-1.70%) |
Oct 19, 2018 | 158.12 | 159.87 | 156.92 | 159.32 | 1,484,128 | +1.45(+0.92%) |
Oct 18, 2018 | 157.84 | 159.10 | 156.83 | 157.87 | 1,013,231 | +0.01(+0.01%) |
Oct 17, 2018 | 158.63 | 158.95 | 156.73 | 157.86 | 931,878 | -0.78(-0.49%) |
Oct 16, 2018 | 158.13 | 159.18 | 157.54 | 158.64 | 1,055,082 | +0.67(+0.42%) |
Oct 15, 2018 | 156.44 | 159.54 | 156.41 | 157.97 | 839,713 | +1.13(+0.72%) |
Oct 12, 2018 | 156.32 | 157.30 | 154.99 | 156.84 | 1,449,363 | +0.93(+0.60%) |
Oct 11, 2018 | 159.26 | 159.35 | 155.63 | 155.91 | 1,478,205 | -2.39(-1.51%) |
Oct 10, 2018 | 159.79 | 161.03 | 158.21 | 158.30 | 848,026 | -1.80(-1.12%) |
Oct 09, 2018 | 160.51 | 160.51 | 159.15 | 160.10 | 1,066,468 | -0.20(-0.12%) |
Oct 08, 2018 | 158.72 | 161.35 | 158.65 | 160.30 | 1,238,634 | +1.74(+1.10%) |
Oct 05, 2018 | 157.88 | 159.30 | 157.26 | 158.56 | 1,641,013 | +1.00(+0.63%) |
Oct 04, 2018 | 156.49 | 157.68 | 155.20 | 157.57 | 1,103,525 | +0.06(+0.04%) |
Oct 03, 2018 | 159.82 | 160.39 | 155.88 | 157.51 | 1,463,519 | -2.03(-1.27%) |
Oct 02, 2018 | 159.11 | 160.01 | 158.73 | 159.54 | 723,534 | +0.84(+0.53%) |
Oct 01, 2018 | 161.11 | 161.11 | 158.68 | 158.71 | 802,716 | -1.94(-1.21%) |
Sep 28, 2018 | 159.16 | 160.74 | 158.88 | 160.65 | 1,176,384 | +1.71(+1.07%) |
Sep 27, 2018 | 160.54 | 161.28 | 158.68 | 158.95 | 968,706 | -1.32(-0.83%) |
Sep 26, 2018 | 161.62 | 162.11 | 160.12 | 160.27 | 906,975 | -0.96(-0.60%) |
Sep 25, 2018 | 161.43 | 162.84 | 161.04 | 161.23 | 838,991 | +0.34(+0.21%) |
Sep 24, 2018 | 162.76 | 163.00 | 160.16 | 160.89 | 1,121,839 | -1.83(-1.13%) |
Sep 21, 2018 | 163.09 | 164.09 | 162.32 | 162.72 | 1,641,892 | -0.63(-0.39%) |
Sep 20, 2018 | 162.91 | 163.46 | 161.78 | 163.35 | 828,322 | +0.73(+0.45%) |
Sep 19, 2018 | 163.96 | 163.96 | 161.92 | 162.62 | 1,085,562 | -1.07(-0.65%) |
Sep 18, 2018 | 165.99 | 166.66 | 163.46 | 163.69 | 879,307 | -2.21(-1.34%) |
Sep 17, 2018 | 164.83 | 166.32 | 164.09 | 165.90 | 1,251,310 | +1.31(+0.79%) |
Sep 14, 2018 | 166.75 | 166.91 | 163.66 | 164.59 | 1,266,498 | -2.66(-1.59%) |
Sep 13, 2018 | 167.72 | 168.28 | 166.88 | 167.26 | 1,055,804 | +0.12(+0.07%) |
Sep 12, 2018 | 165.92 | 168.04 | 165.08 | 167.14 | 953,117 | +1.14(+0.69%) |
Sep 11, 2018 | 166.46 | 167.82 | 165.87 | 166.00 | 877,265 | -1.09(-0.65%) |
Sep 10, 2018 | 166.31 | 167.70 | 166.04 | 167.09 | 1,099,415 | +2.05(+1.24%) |
Sep 07, 2018 | 168.51 | 168.66 | 164.82 | 165.04 | 1,232,329 | -4.45(-2.63%) |
Sep 06, 2018 | 170.48 | 171.22 | 169.46 | 169.49 | 906,624 | -0.75(-0.44%) |
Sep 05, 2018 | 167.82 | 170.44 | 167.02 | 170.24 | 1,020,008 | +2.05(+1.22%) |
Sep 04, 2018 | 168.04 | 168.99 | 167.64 | 168.19 | 1,381,671 | +0.41(+0.24%) |
Aug 31, 2018 | 167.78 | 167.78 | 167.78 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.95 | 168.19 | 166.52 | 167.04 | 1,122,868 | -0.81(-0.48%) |
Aug 29, 2018 | 169.52 | 169.55 | 167.70 | 167.85 | 852,699 | -1.56(-0.92%) |
Aug 28, 2018 | 168.12 | 169.46 | 166.87 | 169.42 | 902,981 | +1.32(+0.78%) |
Aug 27, 2018 | 168.83 | 169.40 | 166.43 | 168.10 | 975,547 | -0.24(-0.14%) |
Aug 24, 2018 | 167.06 | 168.96 | 166.92 | 168.34 | 572,325 | +1.29(+0.77%) |
Aug 23, 2018 | 166.53 | 167.28 | 166.30 | 167.06 | 832,656 | +0.50(+0.30%) |
Aug 22, 2018 | 170.10 | 171.12 | 165.72 | 166.56 | 1,960,215 | -7.75(-4.45%) |
Aug 21, 2018 | 175.47 | 175.77 | 174.22 | 174.31 | 805,637 | -1.28(-0.73%) |
Aug 20, 2018 | 176.37 | 177.80 | 175.23 | 175.59 | 880,767 | -0.86(-0.49%) |
Aug 17, 2018 | 174.85 | 176.66 | 174.38 | 176.45 | 1,758,661 | +2.13(+1.22%) |
Aug 16, 2018 | 172.94 | 174.86 | 172.66 | 174.32 | 899,648 | +1.31(+0.76%) |
Aug 15, 2018 | 170.76 | 173.22 | 170.21 | 173.01 | 1,054,015 | +2.59(+1.52%) |
Aug 14, 2018 | 169.62 | 170.93 | 169.33 | 170.42 | 849,555 | +0.58(+0.34%) |
Aug 13, 2018 | 169.47 | 170.88 | 169.06 | 169.84 | 632,665 | +0.37(+0.22%) |
Aug 10, 2018 | 169.84 | 171.45 | 169.08 | 169.47 | 667,353 | -0.84(-0.49%) |
Aug 09, 2018 | 171.67 | 172.19 | 169.81 | 170.31 | 855,246 | -1.13(-0.66%) |
Aug 08, 2018 | 171.20 | 172.73 | 170.51 | 171.44 | 1,086,098 | +0.29(+0.17%) |
Aug 07, 2018 | 170.35 | 171.61 | 169.57 | 171.15 | 862,651 | +0.81(+0.48%) |
Aug 06, 2018 | 168.88 | 170.90 | 168.49 | 170.33 | 1,001,106 | +1.45(+0.86%) |
Aug 03, 2018 | 166.37 | 170.08 | 166.32 | 168.88 | 2,033,357 | +2.98(+1.79%) |
Aug 02, 2018 | 158.68 | 167.40 | 158.68 | 165.91 | 2,603,741 | -5.74(-3.34%) |
Aug 01, 2018 | 166.54 | 171.98 | 166.04 | 171.64 | 2,552,135 | -0.28(-0.16%) |
Jul 31, 2018 | 169.93 | 172.09 | 169.53 | 171.92 | 3,104,666 | +2.63(+1.55%) |
Jul 30, 2018 | 170.70 | 171.18 | 168.98 | 169.29 | 1,414,417 | -0.68(-0.40%) |
Jul 27, 2018 | 173.61 | 173.61 | 169.28 | 169.97 | 1,428,468 | -2.94(-1.70%) |
Jul 26, 2018 | 174.23 | 174.90 | 172.48 | 172.91 | 1,081,257 | -0.47(-0.27%) |
Jul 25, 2018 | 173.61 | 173.96 | 172.70 | 173.37 | 1,380,290 | +0.26(+0.15%) |
Jul 24, 2018 | 173.92 | 174.61 | 172.69 | 173.11 | 1,128,323 | -1.01(-0.58%) |
Jul 23, 2018 | 174.94 | 175.49 | 173.60 | 174.12 | 711,876 | -1.18(-0.68%) |
Jul 20, 2018 | 175.57 | 175.57 | 173.81 | 175.31 | 753,701 | -0.27(-0.15%) |
Jul 19, 2018 | 172.95 | 176.31 | 172.84 | 175.57 | 1,207,673 | +2.62(+1.52%) |
Jul 18, 2018 | 173.28 | 174.17 | 171.88 | 172.95 | 1,232,763 | -0.46(-0.26%) |
Jul 17, 2018 | 178.48 | 178.56 | 173.18 | 173.41 | 1,932,531 | -4.59(-2.58%) |
Jul 16, 2018 | 178.37 | 178.94 | 176.40 | 178.00 | 1,067,721 | -2.00(-1.11%) |
Jul 13, 2018 | 181.48 | 182.10 | 179.69 | 180.01 | 634,249 | -1.14(-0.63%) |
Jul 12, 2018 | 181.73 | 181.93 | 180.70 | 181.15 | 959,534 | -0.04(-0.02%) |
Jul 11, 2018 | 181.65 | 182.65 | 180.83 | 181.19 | 1,036,618 | -0.90(-0.49%) |
Jul 10, 2018 | 181.78 | 183.34 | 180.70 | 182.09 | 1,117,545 | +0.84(+0.47%) |
Jul 09, 2018 | 183.41 | 183.41 | 179.04 | 181.24 | 1,269,553 | -2.03(-1.11%) |
Jul 06, 2018 | 184.01 | 185.39 | 182.54 | 183.27 | 1,220,370 | -0.39(-0.21%) |
Jul 05, 2018 | 181.07 | 183.84 | 180.63 | 183.66 | 909,068 | +2.58(+1.43%) |
Jul 03, 2018 | 181.08 | 181.08 | 181.08 | 0 | +2.45(+1.37%) | |
Jul 02, 2018 | 179.05 | 180.49 | 176.54 | 178.64 | 900,463 | -0.41(-0.23%) |
Jun 29, 2018 | 179.99 | 181.11 | 178.33 | 179.05 | 1,568,315 | -1.63(-0.90%) |
Jun 28, 2018 | 178.99 | 181.22 | 178.99 | 180.68 | 1,036,070 | +1.37(+0.76%) |
Jun 27, 2018 | 180.73 | 181.59 | 179.02 | 179.31 | 1,585,668 | -1.42(-0.79%) |
Jun 26, 2018 | 178.23 | 181.30 | 177.22 | 180.74 | 2,194,759 | +2.64(+1.48%) |
Jun 25, 2018 | 177.85 | 178.56 | 176.33 | 178.09 | 1,441,509 | -0.25(-0.14%) |
Jun 22, 2018 | 175.05 | 178.56 | 174.62 | 178.34 | 1,520,211 | +3.25(+1.86%) |
Jun 21, 2018 | 172.27 | 175.23 | 171.99 | 175.08 | 1,269,641 | +2.61(+1.51%) |
Jun 20, 2018 | 171.38 | 172.92 | 170.86 | 172.47 | 959,609 | +1.15(+0.67%) |
Jun 19, 2018 | 168.49 | 172.33 | 168.44 | 171.32 | 1,451,303 | +1.89(+1.11%) |
Jun 18, 2018 | 168.83 | 170.18 | 167.95 | 169.43 | 794,808 | +0.52(+0.31%) |
Jun 15, 2018 | 171.07 | 168.70 | 168.91 | 1,664,765 | -0.35(-0.21%) | |
Jun 14, 2018 | 167.72 | 170.16 | 167.72 | 169.26 | 804,131 | +1.69(+1.01%) |
Jun 13, 2018 | 170.97 | 171.65 | 167.39 | 167.57 | 889,021 | -2.84(-1.67%) |
Jun 12, 2018 | 169.29 | 170.99 | 168.72 | 170.41 | 1,030,164 | +1.01(+0.60%) |
Jun 11, 2018 | 169.38 | 169.95 | 168.46 | 169.40 | 981,805 | +0.07(+0.04%) |
Jun 08, 2018 | 168.42 | 169.50 | 167.59 | 169.33 | 984,321 | +1.10(+0.66%) |
Jun 07, 2018 | 167.50 | 168.54 | 166.63 | 168.23 | 1,066,889 | +1.20(+0.72%) |
Jun 06, 2018 | 167.03 | 889,759 | +0.56(+0.34%) | |||
Jun 05, 2018 | 167.58 | 168.43 | 166.34 | 166.46 | 1,036,704 | -0.92(-0.55%) |
Jun 04, 2018 | 166.16 | 167.38 | 165.25 | 167.38 | 744,293 | +1.90(+1.15%) |
Jun 01, 2018 | 165.73 | 165.86 | 164.21 | 165.48 | 716,381 | -0.17(-0.10%) |
May 31, 2018 | 165.00 | 166.31 | 164.10 | 165.65 | 1,986,262 | -0.31(-0.18%) |
May 30, 2018 | 163.91 | 166.45 | 163.48 | 165.95 | 648,067 | +1.86(+1.13%) |
May 29, 2018 | 163.01 | 164.16 | 162.22 | 164.09 | 1,129,443 | +1.06(+0.65%) |
May 25, 2018 | 163.03 | 163.03 | 163.03 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.82 | 162.48 | 161.06 | 161.97 | 721,089 | +0.37(+0.23%) |
May 23, 2018 | 160.20 | 162.50 | 160.14 | 161.61 | 731,161 | +2.00(+1.25%) |
May 22, 2018 | 160.10 | 160.50 | 159.03 | 159.60 | 787,909 | -0.62(-0.39%) |
May 21, 2018 | 159.60 | 160.98 | 158.25 | 160.22 | 720,232 | +1.03(+0.64%) |
May 18, 2018 | 159.60 | 160.32 | 157.83 | 159.20 | 1,002,806 | -0.20(-0.12%) |
May 17, 2018 | 160.00 | 160.77 | 158.97 | 159.39 | 764,306 | -1.38(-0.86%) |
May 16, 2018 | 161.83 | 162.23 | 160.10 | 160.77 | 765,736 | -0.24(-0.15%) |
May 15, 2018 | 162.49 | 163.32 | 160.54 | 161.01 | 1,224,301 | -2.76(-1.69%) |
May 14, 2018 | 165.36 | 166.31 | 162.65 | 163.77 | 842,426 | -1.69(-1.02%) |
May 11, 2018 | 166.31 | 166.67 | 165.20 | 165.46 | 892,834 | -0.19(-0.12%) |
May 10, 2018 | 166.08 | 167.28 | 165.38 | 165.66 | 836,266 | +0.24(+0.15%) |
May 09, 2018 | 164.59 | 165.44 | 163.58 | 165.41 | 703,058 | +1.18(+0.72%) |
May 08, 2018 | 164.21 | 164.87 | 163.56 | 164.23 | 1,429,804 | +0.04(+0.02%) |
May 07, 2018 | 162.13 | 164.40 | 161.15 | 164.19 | 1,088,306 | +2.02(+1.25%) |
May 04, 2018 | 160.75 | 162.70 | 160.36 | 162.17 | 633,178 | +1.16(+0.72%) |
May 03, 2018 | 160.44 | 162.06 | 159.44 | 161.01 | 1,479,048 | +0.95(+0.60%) |
May 02, 2018 | 158.95 | 161.08 | 157.26 | 160.06 | 1,097,928 | +0.15(+0.09%) |