Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.92 | 134.92 | 131.53 | 132.08 | 697,400 | -3.95(-2.90%) |
May 30, 2019 | 137.64 | 138.43 | 135.85 | 136.03 | 608,787 | -1.40(-1.02%) |
May 29, 2019 | 136.16 | 137.76 | 135.04 | 137.43 | 582,425 | +0.79(+0.58%) |
May 28, 2019 | 137.85 | 138.71 | 135.72 | 136.64 | 1,217,934 | -0.30(-0.22%) |
May 24, 2019 | 138.26 | 139.09 | 135.79 | 136.94 | 644,600 | -0.46(-0.33%) |
May 23, 2019 | 138.97 | 139.26 | 136.65 | 137.40 | 1,080,832 | -2.91(-2.07%) |
May 22, 2019 | 141.58 | 141.75 | 140.19 | 140.31 | 492,366 | -1.07(-0.76%) |
May 21, 2019 | 140.61 | 142.27 | 140.61 | 141.38 | 740,886 | +1.86(+1.33%) |
May 20, 2019 | 138.91 | 139.75 | 138.03 | 139.52 | 786,918 | -0.70(-0.50%) |
May 17, 2019 | 141.01 | 142.44 | 139.85 | 140.22 | 690,700 | -2.39(-1.68%) |
May 16, 2019 | 143.20 | 144.62 | 142.44 | 142.61 | 581,439 | -0.38(-0.27%) |
May 15, 2019 | 141.23 | 143.21 | 140.63 | 142.99 | 465,511 | +1.02(+0.72%) |
May 14, 2019 | 143.61 | 143.96 | 141.91 | 141.97 | 624,940 | -1.48(-1.03%) |
May 13, 2019 | 144.78 | 145.89 | 141.05 | 143.45 | 842,474 | -5.12(-3.45%) |
May 10, 2019 | 146.18 | 148.77 | 143.52 | 148.57 | 675,200 | +1.74(+1.19%) |
May 09, 2019 | 147.95 | 148.41 | 145.44 | 146.83 | 497,669 | -2.79(-1.86%) |
May 08, 2019 | 151.00 | 151.92 | 149.35 | 149.62 | 516,515 | -2.05(-1.35%) |
May 07, 2019 | 150.91 | 152.28 | 150.01 | 151.67 | 604,225 | -1.26(-0.82%) |
May 06, 2019 | 151.00 | 153.29 | 150.29 | 152.93 | 521,388 | -1.44(-0.93%) |
May 03, 2019 | 152.74 | 155.17 | 152.20 | 154.37 | 585,800 | +2.05(+1.35%) |
May 02, 2019 | 151.58 | 154.45 | 150.37 | 152.32 | 557,791 | +0.06(+0.04%) |
May 01, 2019 | 157.00 | 157.00 | 152.20 | 152.26 | 835,710 | -4.64(-2.96%) |
Apr 30, 2019 | 158.80 | 158.91 | 156.43 | 156.90 | 504,842 | -2.20(-1.38%) |
Apr 29, 2019 | 160.26 | 160.63 | 158.56 | 159.10 | 363,645 | -0.77(-0.48%) |
Apr 26, 2019 | 161.89 | 163.23 | 159.54 | 159.87 | 499,500 | -2.60(-1.60%) |
Apr 25, 2019 | 156.55 | 168.94 | 156.00 | 162.47 | 1,031,303 | -1.78(-1.08%) |
Apr 24, 2019 | 163.95 | 166.63 | 163.75 | 164.25 | 868,272 | +0.30(+0.18%) |
Apr 23, 2019 | 163.40 | 164.53 | 162.24 | 163.95 | 594,866 | +0.20(+0.12%) |
Apr 22, 2019 | 163.40 | 163.97 | 162.50 | 163.75 | 450,197 | +0.35(+0.21%) |
Apr 18, 2019 | 164.34 | 164.85 | 162.04 | 163.40 | 659,600 | -1.05(-0.64%) |
Apr 17, 2019 | 165.18 | 167.00 | 164.28 | 164.45 | 527,359 | -1.67(-1.01%) |
Apr 16, 2019 | 167.26 | 167.39 | 165.54 | 166.12 | 465,600 | -0.49(-0.29%) |
Apr 15, 2019 | 166.82 | 167.47 | 164.76 | 166.61 | 588,333 | -0.40(-0.24%) |
Apr 12, 2019 | 168.29 | 168.69 | 166.75 | 167.01 | 659,200 | -0.28(-0.17%) |
Apr 11, 2019 | 168.42 | 168.84 | 166.66 | 167.29 | 354,220 | -0.86(-0.51%) |
Apr 10, 2019 | 165.43 | 168.19 | 164.98 | 168.15 | 564,958 | +2.49(+1.50%) |
Apr 09, 2019 | 167.53 | 167.86 | 165.27 | 165.66 | 583,275 | -2.22(-1.32%) |
Apr 08, 2019 | 167.05 | 167.91 | 165.43 | 167.88 | 308,822 | +0.55(+0.33%) |
Apr 05, 2019 | 166.60 | 167.43 | 165.81 | 167.33 | 499,000 | +1.33(+0.80%) |
Apr 04, 2019 | 166.72 | 167.44 | 164.32 | 166.00 | 526,545 | -0.71(-0.43%) |
Apr 03, 2019 | 167.27 | 168.30 | 165.82 | 166.71 | 613,276 | +1.39(+0.84%) |
Apr 02, 2019 | 161.47 | 165.89 | 158.41 | 165.32 | 892,399 | +3.85(+2.38%) |
Apr 01, 2019 | 163.80 | 163.80 | 158.35 | 161.47 | 1,002,484 | +4.54(+2.89%) |
Mar 29, 2019 | 156.73 | 157.35 | 155.01 | 156.93 | 772,000 | +3.22(+2.09%) |
Mar 28, 2019 | 152.41 | 154.42 | 151.23 | 153.71 | 488,387 | +1.65(+1.09%) |
Mar 27, 2019 | 152.62 | 154.29 | 150.51 | 152.06 | 514,710 | -0.80(-0.52%) |
Mar 26, 2019 | 152.50 | 153.85 | 152.15 | 152.86 | 662,190 | +1.72(+1.14%) |
Mar 25, 2019 | 151.70 | 152.62 | 150.14 | 151.14 | 401,205 | -1.10(-0.72%) |
Mar 22, 2019 | 155.54 | 156.49 | 152.09 | 152.24 | 604,500 | -3.59(-2.30%) |
Mar 21, 2019 | 153.49 | 156.55 | 153.49 | 155.83 | 477,349 | +2.34(+1.52%) |
Mar 20, 2019 | 153.79 | 154.34 | 151.40 | 153.49 | 431,330 | -0.77(-0.50%) |
Mar 19, 2019 | 155.33 | 156.15 | 153.70 | 154.26 | 639,629 | -0.10(-0.06%) |
Mar 18, 2019 | 153.56 | 154.99 | 152.98 | 154.36 | 514,386 | +0.67(+0.44%) |
Mar 15, 2019 | 153.57 | 155.12 | 153.48 | 153.69 | 908,800 | +0.51(+0.33%) |
Mar 14, 2019 | 152.99 | 154.68 | 152.18 | 153.18 | 656,054 | +1.43(+0.94%) |
Mar 13, 2019 | 149.78 | 153.12 | 149.15 | 151.75 | 1,252,421 | +2.10(+1.40%) |
Mar 12, 2019 | 154.70 | 154.70 | 148.90 | 149.65 | 2,278,295 | -12.44(-7.67%) |
Mar 11, 2019 | 158.61 | 162.16 | 158.61 | 162.09 | 563,358 | +4.10(+2.60%) |
Mar 08, 2019 | 157.59 | 158.08 | 155.66 | 157.99 | 610,500 | -1.00(-0.63%) |
Mar 07, 2019 | 160.63 | 161.25 | 157.91 | 158.99 | 783,179 | -2.09(-1.30%) |
Mar 06, 2019 | 161.92 | 162.14 | 159.95 | 161.08 | 526,989 | -1.07(-0.66%) |
Mar 05, 2019 | 163.24 | 163.40 | 161.97 | 162.15 | 500,828 | -1.14(-0.70%) |
Mar 04, 2019 | 166.97 | 167.29 | 161.71 | 163.29 | 553,662 | -3.24(-1.95%) |
Mar 01, 2019 | 167.60 | 168.33 | 165.42 | 166.53 | 756,700 | -1.61(-0.96%) |
Feb 28, 2019 | 171.25 | 171.45 | 167.92 | 168.14 | 699,707 | -3.24(-1.89%) |
Feb 27, 2019 | 171.46 | 171.78 | 169.89 | 171.38 | 272,872 | -0.44(-0.26%) |
Feb 26, 2019 | 171.60 | 172.67 | 171.06 | 171.82 | 439,619 | +0.23(+0.13%) |
Feb 25, 2019 | 173.19 | 173.44 | 171.42 | 171.59 | 683,945 | -0.49(-0.28%) |
Feb 22, 2019 | 170.64 | 172.14 | 170.26 | 172.08 | 349,800 | +2.26(+1.33%) |
Feb 21, 2019 | 168.27 | 170.04 | 167.19 | 169.82 | 432,352 | +1.64(+0.98%) |
Feb 20, 2019 | 169.94 | 170.45 | 167.58 | 168.18 | 501,521 | -1.63(-0.96%) |
Feb 19, 2019 | 170.68 | 171.27 | 169.34 | 169.81 | 704,078 | -1.47(-0.86%) |
Feb 15, 2019 | 169.18 | 171.71 | 168.50 | 171.28 | 660,500 | +2.54(+1.51%) |
Feb 14, 2019 | 166.38 | 169.89 | 165.51 | 168.74 | 713,365 | +1.99(+1.19%) |
Feb 13, 2019 | 165.93 | 166.97 | 165.23 | 166.75 | 532,833 | +1.65(+1.00%) |
Feb 12, 2019 | 163.63 | 166.52 | 163.60 | 165.10 | 430,080 | +2.00(+1.23%) |
Feb 11, 2019 | 161.31 | 163.24 | 161.10 | 163.10 | 364,563 | +2.18(+1.35%) |
Feb 08, 2019 | 158.83 | 161.19 | 157.88 | 160.92 | 700,600 | +1.21(+0.76%) |
Feb 07, 2019 | 162.67 | 163.21 | 158.70 | 159.71 | 343,959 | -4.25(-2.59%) |
Feb 06, 2019 | 162.24 | 164.46 | 162.17 | 163.96 | 385,714 | +1.55(+0.95%) |
Feb 05, 2019 | 162.96 | 163.91 | 162.25 | 162.41 | 328,022 | -0.43(-0.26%) |
Feb 04, 2019 | 159.50 | 163.12 | 159.50 | 162.84 | 531,305 | +2.12(+1.32%) |
Feb 01, 2019 | 160.79 | 161.90 | 160.00 | 160.72 | 667,300 | -0.23(-0.14%) |
Jan 31, 2019 | 159.31 | 161.66 | 159.31 | 160.95 | 829,586 | +1.31(+0.82%) |
Jan 30, 2019 | 158.03 | 160.40 | 156.52 | 159.64 | 556,701 | +2.01(+1.28%) |
Jan 29, 2019 | 159.26 | 159.34 | 157.43 | 157.63 | 456,592 | -1.12(-0.71%) |
Jan 28, 2019 | 157.15 | 158.81 | 155.52 | 158.75 | 603,412 | +0.25(+0.16%) |
Jan 25, 2019 | 157.93 | 159.84 | 156.79 | 158.50 | 746,600 | +2.41(+1.54%) |
Jan 24, 2019 | 151.86 | 159.55 | 151.00 | 156.09 | 2,096,380 | -3.55(-2.22%) |
Jan 23, 2019 | 158.34 | 160.76 | 155.85 | 159.64 | 1,162,505 | +2.34(+1.49%) |
Jan 22, 2019 | 155.94 | 159.16 | 153.69 | 157.30 | 921,570 | -1.34(-0.84%) |
Jan 18, 2019 | 157.54 | 159.34 | 156.70 | 158.64 | 1,306,500 | +2.22(+1.42%) |
Jan 17, 2019 | 156.90 | 158.31 | 153.55 | 156.42 | 1,212,959 | -5.44(-3.36%) |
Jan 16, 2019 | 163.18 | 165.01 | 161.06 | 161.86 | 715,077 | -1.32(-0.81%) |
Jan 15, 2019 | 163.42 | 164.25 | 162.22 | 163.18 | 543,663 | +0.33(+0.20%) |
Jan 14, 2019 | 161.92 | 163.84 | 161.03 | 162.85 | 721,751 | -0.88(-0.54%) |
Jan 11, 2019 | 163.75 | 164.62 | 161.35 | 163.73 | 885,600 | -1.87(-1.13%) |
Jan 10, 2019 | 163.94 | 166.90 | 163.94 | 165.60 | 548,951 | -0.44(-0.26%) |
Jan 09, 2019 | 165.91 | 167.32 | 164.82 | 166.04 | 404,167 | +1.22(+0.74%) |
Jan 08, 2019 | 165.17 | 166.37 | 161.95 | 164.82 | 631,586 | +1.00(+0.61%) |
Jan 07, 2019 | 159.95 | 165.47 | 159.64 | 163.82 | 904,751 | +4.03(+2.52%) |
Jan 04, 2019 | 156.70 | 160.13 | 156.30 | 159.79 | 805,000 | +5.48(+3.55%) |
Jan 03, 2019 | 159.61 | 160.17 | 153.91 | 154.31 | 1,230,696 | -6.87(-4.26%) |
Jan 02, 2019 | 158.19 | 162.91 | 158.19 | 161.18 | 755,445 | -0.85(-0.52%) |
Dec 31, 2018 | 162.04 | 163.38 | 160.50 | 162.03 | 330,600 | +1.40(+0.87%) |
Dec 28, 2018 | 161.18 | 163.09 | 159.50 | 160.63 | 357,500 | +0.11(+0.07%) |
Dec 27, 2018 | 155.54 | 160.58 | 154.40 | 160.52 | 483,886 | +3.22(+2.05%) |
Dec 26, 2018 | 151.38 | 157.38 | 149.87 | 157.30 | 478,317 | +7.13(+4.75%) |
Dec 24, 2018 | 153.75 | 155.14 | 150.03 | 150.17 | 713,400 | -4.45(-2.88%) |
Dec 21, 2018 | 158.77 | 160.76 | 154.33 | 154.62 | 1,055,700 | -3.63(-2.29%) |
Dec 20, 2018 | 161.93 | 162.36 | 155.35 | 158.25 | 967,284 | -3.95(-2.44%) |
Dec 19, 2018 | 167.03 | 168.83 | 161.29 | 162.20 | 618,314 | -4.01(-2.41%) |
Dec 18, 2018 | 164.28 | 167.82 | 164.08 | 166.21 | 765,910 | +3.14(+1.93%) |
Dec 17, 2018 | 164.99 | 165.53 | 162.26 | 163.07 | 796,391 | -2.37(-1.43%) |
Dec 14, 2018 | 167.85 | 169.32 | 164.85 | 165.44 | 638,100 | -3.58(-2.12%) |
Dec 13, 2018 | 171.00 | 172.40 | 168.37 | 169.02 | 490,147 | -1.33(-0.78%) |
Dec 12, 2018 | 169.52 | 173.08 | 168.39 | 170.35 | 699,413 | +3.06(+1.83%) |
Dec 11, 2018 | 169.95 | 170.65 | 166.30 | 167.29 | 495,547 | +0.10(+0.06%) |
Dec 10, 2018 | 164.87 | 168.08 | 163.74 | 167.19 | 654,727 | +1.87(+1.13%) |
Dec 07, 2018 | 170.93 | 172.40 | 164.26 | 165.32 | 610,400 | -5.60(-3.28%) |
Dec 06, 2018 | 165.98 | 171.03 | 164.82 | 170.92 | 747,651 | +1.37(+0.81%) |
Dec 04, 2018 | 174.50 | 176.70 | 168.96 | 169.55 | 997,200 | -5.31(-3.04%) |
Dec 03, 2018 | 175.35 | 175.74 | 171.57 | 174.86 | 1,254,777 | +2.89(+1.68%) |
Nov 30, 2018 | 173.65 | 174.15 | 171.66 | 171.97 | 739,100 | -1.56(-0.90%) |
Nov 29, 2018 | 175.61 | 175.69 | 172.74 | 173.53 | 719,341 | -3.01(-1.70%) |
Nov 28, 2018 | 171.01 | 177.27 | 171.01 | 176.54 | 696,592 | +6.46(+3.80%) |
Nov 27, 2018 | 169.31 | 170.81 | 168.32 | 170.08 | 717,410 | -0.54(-0.32%) |
Nov 26, 2018 | 170.27 | 170.90 | 168.47 | 170.62 | 403,760 | +2.50(+1.49%) |
Nov 23, 2018 | 166.87 | 169.99 | 166.87 | 168.12 | 296,700 | -0.50(-0.30%) |
Nov 21, 2018 | 168.62 | 168.62 | 168.62 | 0 | +1.93(+1.16%) | |
Nov 20, 2018 | 166.12 | 170.25 | 164.97 | 166.69 | 581,254 | -2.85(-1.68%) |
Nov 19, 2018 | 177.62 | 177.69 | 168.95 | 169.54 | 866,759 | -8.23(-4.63%) |
Nov 16, 2018 | 177.54 | 179.37 | 176.54 | 177.77 | 448,500 | -1.43(-0.80%) |
Nov 15, 2018 | 175.61 | 179.54 | 174.25 | 179.20 | 570,999 | +3.36(+1.91%) |
Nov 14, 2018 | 177.91 | 179.07 | 175.53 | 175.84 | 526,466 | -0.95(-0.54%) |
Nov 13, 2018 | 178.90 | 180.63 | 176.01 | 176.79 | 608,320 | -2.12(-1.18%) |
Nov 12, 2018 | 182.55 | 183.24 | 178.64 | 178.91 | 579,860 | -4.33(-2.36%) |
Nov 09, 2018 | 187.62 | 188.87 | 181.40 | 183.24 | 1,012,100 | -6.03(-3.19%) |
Nov 08, 2018 | 188.00 | 190.08 | 187.48 | 189.27 | 692,707 | +0.81(+0.43%) |
Nov 07, 2018 | 182.45 | 189.09 | 178.35 | 188.46 | 985,090 | +7.04(+3.88%) |
Nov 06, 2018 | 179.86 | 181.51 | 177.03 | 181.42 | 402,468 | +0.60(+0.33%) |
Nov 05, 2018 | 180.20 | 181.50 | 177.23 | 180.82 | 537,867 | +0.53(+0.29%) |
Nov 02, 2018 | 177.31 | 182.34 | 177.31 | 180.29 | 685,500 | +1.20(+0.67%) |
Nov 01, 2018 | 175.13 | 179.34 | 174.60 | 179.09 | 967,117 | +3.81(+2.17%) |
Oct 31, 2018 | 174.32 | 178.39 | 172.96 | 175.28 | 1,120,106 | +3.84(+2.24%) |
Oct 30, 2018 | 168.69 | 171.61 | 166.92 | 171.44 | 560,859 | +2.85(+1.69%) |
Oct 29, 2018 | 173.32 | 174.93 | 165.92 | 168.59 | 855,889 | -1.79(-1.05%) |
Oct 26, 2018 | 168.75 | 172.82 | 166.52 | 170.38 | 1,176,200 | -1.09(-0.64%) |
Oct 25, 2018 | 174.86 | 175.55 | 166.05 | 171.47 | 1,494,461 | +9.87(+6.11%) |
Oct 24, 2018 | 167.92 | 169.71 | 161.25 | 161.60 | 910,653 | -7.14(-4.23%) |
Oct 23, 2018 | 166.73 | 169.83 | 163.81 | 168.74 | 880,826 | -0.48(-0.28%) |
Oct 22, 2018 | 165.90 | 170.70 | 165.90 | 169.22 | 1,150,098 | +3.49(+2.11%) |
Oct 19, 2018 | 170.37 | 172.43 | 165.20 | 165.73 | 849,700 | -4.15(-2.44%) |
Oct 18, 2018 | 170.36 | 172.59 | 169.15 | 169.88 | 747,673 | -0.66(-0.39%) |
Oct 17, 2018 | 170.31 | 171.27 | 168.70 | 170.54 | 873,184 | +0.87(+0.51%) |
Oct 16, 2018 | 168.89 | 170.05 | 166.97 | 169.67 | 988,420 | +2.67(+1.60%) |
Oct 15, 2018 | 166.75 | 169.26 | 166.75 | 167.00 | 782,489 | -0.73(-0.44%) |
Oct 12, 2018 | 167.54 | 169.82 | 166.18 | 167.73 | 1,021,200 | +3.02(+1.83%) |
Oct 11, 2018 | 168.62 | 170.96 | 164.36 | 164.71 | 1,272,875 | -4.48(-2.65%) |
Oct 10, 2018 | 175.34 | 175.57 | 169.00 | 169.19 | 1,097,447 | -7.64(-4.32%) |
Oct 09, 2018 | 178.80 | 180.65 | 176.37 | 176.83 | 714,460 | -2.18(-1.22%) |
Oct 08, 2018 | 182.04 | 182.25 | 177.12 | 179.01 | 784,219 | -3.65(-2.00%) |
Oct 05, 2018 | 182.74 | 184.96 | 181.90 | 182.66 | 671,200 | -0.32(-0.17%) |
Oct 04, 2018 | 185.81 | 187.15 | 181.40 | 182.98 | 795,337 | -3.60(-1.93%) |
Oct 03, 2018 | 188.04 | 188.12 | 185.74 | 186.58 | 1,106,272 | -0.93(-0.50%) |
Oct 02, 2018 | 189.81 | 189.94 | 186.70 | 187.51 | 914,232 | -3.37(-1.77%) |
Oct 01, 2018 | 193.68 | 195.41 | 188.37 | 190.88 | 1,232,019 | -8.54(-4.28%) |
Sep 28, 2018 | 196.43 | 199.71 | 196.29 | 199.42 | 552,200 | +2.68(+1.36%) |
Sep 27, 2018 | 195.88 | 198.30 | 195.40 | 196.74 | 443,679 | +1.34(+0.69%) |
Sep 26, 2018 | 196.50 | 197.59 | 195.16 | 195.40 | 817,775 | -1.42(-0.72%) |
Sep 25, 2018 | 195.97 | 197.70 | 193.74 | 196.82 | 480,338 | +1.41(+0.72%) |
Sep 24, 2018 | 194.38 | 195.94 | 191.99 | 195.41 | 452,346 | +0.81(+0.42%) |
Sep 21, 2018 | 195.11 | 196.50 | 194.26 | 194.60 | 739,900 | -0.25(-0.13%) |
Sep 20, 2018 | 194.07 | 195.95 | 193.37 | 194.85 | 454,776 | +1.61(+0.83%) |
Sep 19, 2018 | 194.28 | 195.24 | 192.02 | 193.24 | 358,447 | -1.37(-0.70%) |
Sep 18, 2018 | 193.62 | 195.32 | 191.82 | 194.61 | 498,779 | +0.96(+0.50%) |
Sep 17, 2018 | 194.45 | 195.27 | 192.78 | 193.65 | 522,931 | -0.95(-0.49%) |
Sep 14, 2018 | 192.82 | 194.82 | 192.05 | 194.60 | 505,600 | +2.33(+1.21%) |
Sep 13, 2018 | 191.26 | 192.42 | 190.55 | 192.27 | 363,512 | +1.69(+0.89%) |
Sep 12, 2018 | 191.29 | 191.31 | 189.10 | 190.58 | 323,085 | -0.53(-0.28%) |
Sep 11, 2018 | 191.92 | 192.21 | 189.41 | 191.11 | 401,497 | -0.21(-0.11%) |
Sep 10, 2018 | 191.09 | 191.61 | 190.51 | 191.32 | 457,756 | +1.21(+0.64%) |
Sep 07, 2018 | 189.39 | 191.11 | 187.57 | 190.11 | 375,500 | -0.07(-0.04%) |
Sep 06, 2018 | 189.75 | 191.38 | 189.48 | 190.18 | 377,835 | +0.46(+0.24%) |
Sep 05, 2018 | 191.37 | 192.92 | 188.37 | 189.72 | 632,055 | -1.12(-0.59%) |
Sep 04, 2018 | 188.76 | 191.78 | 187.02 | 190.84 | 535,512 | +1.72(+0.91%) |
Aug 31, 2018 | 189.12 | 189.12 | 189.12 | 0 | +0.30(+0.16%) | |
Aug 30, 2018 | 189.98 | 190.41 | 188.69 | 188.82 | 361,769 | -1.61(-0.85%) |
Aug 29, 2018 | 189.98 | 191.16 | 189.54 | 190.43 | 691,328 | +0.78(+0.41%) |
Aug 28, 2018 | 188.40 | 189.65 | 188.32 | 189.65 | 327,967 | +1.25(+0.66%) |
Aug 27, 2018 | 188.50 | 189.53 | 188.04 | 188.40 | 378,705 | +0.76(+0.41%) |
Aug 24, 2018 | 186.37 | 188.62 | 185.75 | 187.64 | 445,900 | +2.01(+1.08%) |
Aug 23, 2018 | 184.69 | 186.21 | 183.57 | 185.63 | 419,224 | +0.81(+0.44%) |
Aug 22, 2018 | 183.85 | 185.00 | 182.84 | 184.82 | 376,625 | +1.15(+0.63%) |
Aug 21, 2018 | 182.99 | 184.58 | 180.68 | 183.67 | 416,105 | +0.45(+0.25%) |
Aug 20, 2018 | 181.71 | 184.05 | 181.63 | 183.22 | 642,929 | +2.54(+1.41%) |
Aug 17, 2018 | 177.97 | 180.89 | 177.97 | 180.68 | 574,000 | +2.06(+1.15%) |
Aug 16, 2018 | 180.77 | 181.67 | 178.23 | 178.62 | 529,189 | -0.34(-0.19%) |
Aug 15, 2018 | 180.31 | 181.48 | 176.00 | 178.96 | 563,356 | -2.59(-1.43%) |
Aug 14, 2018 | 180.48 | 182.48 | 179.62 | 181.55 | 479,100 | +1.70(+0.95%) |
Aug 13, 2018 | 180.00 | 182.32 | 179.68 | 179.85 | 423,698 | -0.13(-0.07%) |
Aug 10, 2018 | 179.15 | 180.52 | 178.71 | 179.98 | 345,100 | +0.07(+0.04%) |
Aug 09, 2018 | 179.00 | 181.09 | 179.00 | 179.91 | 617,905 | +0.91(+0.51%) |
Aug 08, 2018 | 176.67 | 180.00 | 176.30 | 179.00 | 724,407 | +2.29(+1.30%) |
Aug 07, 2018 | 175.28 | 177.86 | 175.28 | 176.71 | 535,406 | +1.27(+0.72%) |
Aug 06, 2018 | 171.69 | 175.77 | 170.58 | 175.44 | 649,904 | +3.21(+1.86%) |
Aug 03, 2018 | 172.15 | 174.07 | 172.15 | 172.23 | 588,500 | -0.03(-0.02%) |
Aug 02, 2018 | 168.99 | 173.07 | 168.77 | 172.26 | 788,608 | +1.66(+0.97%) |
Aug 01, 2018 | 171.86 | 174.12 | 170.06 | 170.60 | 617,399 | -0.78(-0.46%) |
Jul 31, 2018 | 171.35 | 172.85 | 170.34 | 171.38 | 678,709 | +1.25(+0.73%) |
Jul 30, 2018 | 173.46 | 173.93 | 169.40 | 170.13 | 688,154 | -4.10(-2.35%) |
Jul 27, 2018 | 177.71 | 178.44 | 173.24 | 174.23 | 639,100 | -2.85(-1.61%) |
Jul 26, 2018 | 178.99 | 178.99 | 169.00 | 177.08 | 1,236,171 | +1.88(+1.07%) |
Jul 25, 2018 | 173.49 | 175.56 | 172.08 | 175.20 | 855,777 | +2.74(+1.59%) |
Jul 24, 2018 | 173.66 | 174.78 | 171.65 | 172.46 | 857,457 | -0.16(-0.09%) |
Jul 23, 2018 | 171.68 | 173.60 | 170.97 | 172.62 | 657,899 | +0.24(+0.14%) |
Jul 20, 2018 | 172.46 | 173.82 | 171.58 | 172.38 | 868,160 | +0.69(+0.40%) |
Jul 19, 2018 | 173.33 | 174.95 | 169.71 | 171.69 | 961,346 | -7.76(-4.32%) |
Jul 18, 2018 | 176.73 | 180.11 | 176.70 | 179.45 | 694,153 | +2.70(+1.53%) |
Jul 17, 2018 | 176.22 | 177.68 | 174.95 | 176.75 | 614,013 | +1.07(+0.61%) |
Jul 16, 2018 | 176.64 | 178.47 | 175.11 | 175.68 | 528,581 | -0.35(-0.20%) |
Jul 13, 2018 | 177.68 | 177.68 | 174.12 | 176.03 | 662,450 | -1.32(-0.74%) |
Jul 12, 2018 | 176.08 | 178.38 | 175.79 | 177.35 | 503,988 | +2.42(+1.38%) |
Jul 11, 2018 | 176.90 | 176.90 | 170.12 | 174.93 | 942,696 | -3.69(-2.07%) |
Jul 10, 2018 | 177.30 | 179.22 | 176.65 | 178.62 | 571,867 | +0.71(+0.40%) |
Jul 09, 2018 | 177.76 | 177.99 | 175.77 | 177.91 | 486,999 | +0.66(+0.37%) |
Jul 06, 2018 | 176.83 | 177.91 | 175.47 | 177.25 | 317,733 | +0.68(+0.39%) |
Jul 05, 2018 | 175.48 | 176.85 | 174.37 | 176.57 | 642,014 | +1.84(+1.05%) |
Jul 03, 2018 | 174.73 | 174.73 | 174.73 | 0 | +0.25(+0.14%) | |
Jul 02, 2018 | 171.30 | 174.56 | 169.70 | 174.48 | 449,183 | +2.03(+1.18%) |
Jun 29, 2018 | 173.51 | 175.21 | 172.36 | 172.45 | 439,351 | -0.53(-0.31%) |
Jun 28, 2018 | 170.25 | 173.61 | 170.03 | 172.98 | 391,841 | +2.58(+1.51%) |
Jun 27, 2018 | 171.32 | 173.65 | 170.38 | 170.40 | 581,787 | -2.08(-1.21%) |
Jun 26, 2018 | 170.65 | 173.39 | 170.32 | 172.48 | 630,888 | +2.43(+1.43%) |
Jun 25, 2018 | 170.60 | 171.33 | 168.03 | 170.05 | 916,951 | -1.42(-0.83%) |
Jun 22, 2018 | 178.89 | 178.89 | 171.13 | 171.47 | 1,163,698 | -8.73(-4.84%) |
Jun 21, 2018 | 181.71 | 183.22 | 179.31 | 180.20 | 665,435 | -1.79(-0.98%) |
Jun 20, 2018 | 180.55 | 183.27 | 180.01 | 181.99 | 566,675 | +2.45(+1.36%) |
Jun 19, 2018 | 178.37 | 179.88 | 174.87 | 179.54 | 957,113 | -1.74(-0.96%) |
Jun 18, 2018 | 181.52 | 182.40 | 179.84 | 181.28 | 614,956 | -1.22(-0.67%) |
Jun 15, 2018 | 182.75 | 181.64 | 182.50 | 1,140,555 | +0.86(+0.47%) | |
Jun 14, 2018 | 180.00 | 181.84 | 179.92 | 181.64 | 660,553 | +1.87(+1.04%) |
Jun 13, 2018 | 177.97 | 180.92 | 177.97 | 179.77 | 557,798 | +2.20(+1.24%) |
Jun 12, 2018 | 176.58 | 177.70 | 175.72 | 177.57 | 512,796 | +0.63(+0.36%) |
Jun 11, 2018 | 177.43 | 177.89 | 176.61 | 176.94 | 523,811 | +0.14(+0.08%) |
Jun 08, 2018 | 176.41 | 177.33 | 174.98 | 176.80 | 367,121 | -0.12(-0.07%) |
Jun 07, 2018 | 179.22 | 179.62 | 175.18 | 176.92 | 564,916 | -1.90(-1.06%) |
Jun 06, 2018 | 178.09 | 179.03 | 177.41 | 178.82 | 658,741 | +0.89(+0.50%) |
Jun 05, 2018 | 176.77 | 178.02 | 176.23 | 177.93 | 535,374 | +1.74(+0.99%) |
Jun 04, 2018 | 175.97 | 176.44 | 174.52 | 176.19 | 611,307 | +1.00(+0.57%) |