Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.97 | 174.99 | 172.17 | 173.34 | 1,399,600 | -0.48(-0.28%) |
May 30, 2019 | 171.86 | 173.97 | 171.74 | 173.82 | 1,260,101 | +2.24(+1.31%) |
May 29, 2019 | 171.72 | 172.14 | 170.32 | 171.58 | 1,113,405 | -0.57(-0.33%) |
May 28, 2019 | 174.95 | 176.54 | 171.72 | 172.15 | 2,529,857 | -2.64(-1.51%) |
May 24, 2019 | 175.00 | 175.64 | 173.72 | 174.79 | 748,426 | +0.26(+0.15%) |
May 23, 2019 | 175.40 | 175.58 | 172.92 | 174.53 | 844,527 | -1.37(-0.78%) |
May 22, 2019 | 175.69 | 176.41 | 175.06 | 175.91 | 928,694 | +0.47(+0.27%) |
May 21, 2019 | 175.56 | 176.75 | 175.38 | 175.43 | 974,729 | +1.08(+0.62%) |
May 20, 2019 | 173.44 | 174.91 | 172.82 | 174.35 | 857,852 | +0.16(+0.09%) |
May 17, 2019 | 173.88 | 176.36 | 173.73 | 174.19 | 1,054,985 | -1.41(-0.80%) |
May 16, 2019 | 176.55 | 177.51 | 174.79 | 175.60 | 1,239,394 | -0.04(-0.02%) |
May 15, 2019 | 173.59 | 176.44 | 172.37 | 175.64 | 822,779 | +1.41(+0.81%) |
May 14, 2019 | 174.53 | 176.32 | 174.14 | 174.23 | 632,787 | -0.02(-0.01%) |
May 13, 2019 | 174.35 | 175.54 | 173.12 | 174.25 | 1,010,938 | -2.93(-1.66%) |
May 10, 2019 | 176.77 | 177.68 | 172.05 | 177.18 | 1,012,913 | -0.67(-0.38%) |
May 09, 2019 | 176.09 | 178.01 | 174.30 | 177.85 | 974,657 | -0.04(-0.02%) |
May 08, 2019 | 177.60 | 178.80 | 176.23 | 177.89 | 962,507 | +0.49(+0.28%) |
May 07, 2019 | 179.02 | 180.02 | 175.52 | 177.40 | 1,588,041 | -3.30(-1.83%) |
May 06, 2019 | 177.21 | 180.93 | 177.21 | 180.70 | 1,174,822 | +0.29(+0.16%) |
May 03, 2019 | 180.82 | 180.82 | 178.70 | 180.41 | 928,873 | +1.76(+0.99%) |
May 02, 2019 | 176.82 | 178.90 | 176.44 | 178.65 | 1,190,624 | +2.03(+1.15%) |
May 01, 2019 | 178.56 | 178.70 | 176.03 | 176.62 | 1,027,513 | -2.09(-1.17%) |
Apr 30, 2019 | 177.41 | 178.93 | 176.66 | 178.71 | 1,123,998 | +1.53(+0.87%) |
Apr 29, 2019 | 177.68 | 178.00 | 175.91 | 177.17 | 949,258 | -0.94(-0.53%) |
Apr 26, 2019 | 177.75 | 178.48 | 175.65 | 178.11 | 941,136 | +1.05(+0.59%) |
Apr 25, 2019 | 173.68 | 177.67 | 173.68 | 177.06 | 1,578,502 | +2.02(+1.15%) |
Apr 24, 2019 | 173.70 | 178.69 | 172.10 | 175.04 | 2,892,103 | -1.82(-1.03%) |
Apr 23, 2019 | 173.12 | 177.21 | 172.19 | 176.86 | 3,098,870 | +4.54(+2.63%) |
Apr 22, 2019 | 170.55 | 173.77 | 169.75 | 172.32 | 2,004,605 | +1.80(+1.05%) |
Apr 18, 2019 | 170.35 | 171.06 | 165.40 | 170.52 | 3,590,651 | +0.02(+0.01%) |
Apr 17, 2019 | 179.19 | 179.26 | 170.28 | 170.50 | 3,561,941 | -8.33(-4.66%) |
Apr 16, 2019 | 184.20 | 184.34 | 177.74 | 178.83 | 1,779,735 | -4.14(-2.26%) |
Apr 15, 2019 | 182.70 | 183.43 | 182.01 | 182.97 | 1,528,116 | +0.71(+0.39%) |
Apr 12, 2019 | 185.62 | 185.76 | 182.12 | 182.26 | 1,540,934 | -2.52(-1.36%) |
Apr 11, 2019 | 185.66 | 185.66 | 184.18 | 184.78 | 705,267 | -0.77(-0.41%) |
Apr 10, 2019 | 185.08 | 187.14 | 184.31 | 185.54 | 818,771 | +0.16(+0.09%) |
Apr 09, 2019 | 184.53 | 186.07 | 184.00 | 185.38 | 742,004 | +0.22(+0.12%) |
Apr 08, 2019 | 184.87 | 185.45 | 182.38 | 185.17 | 1,228,498 | +0.47(+0.26%) |
Apr 05, 2019 | 183.81 | 185.41 | 183.31 | 184.69 | 676,649 | +1.45(+0.79%) |
Apr 04, 2019 | 184.65 | 184.89 | 182.88 | 183.25 | 770,907 | -1.07(-0.58%) |
Apr 03, 2019 | 185.67 | 186.25 | 183.61 | 184.32 | 1,220,601 | -0.31(-0.17%) |
Apr 02, 2019 | 185.41 | 185.81 | 184.31 | 184.63 | 972,196 | -0.88(-0.47%) |
Apr 01, 2019 | 188.49 | 189.06 | 184.90 | 185.51 | 1,718,783 | -1.34(-0.72%) |
Mar 29, 2019 | 186.37 | 187.18 | 185.28 | 186.85 | 1,082,153 | +1.32(+0.71%) |
Mar 28, 2019 | 185.61 | 185.82 | 183.86 | 185.53 | 586,869 | +0.42(+0.22%) |
Mar 27, 2019 | 184.83 | 185.66 | 182.63 | 185.11 | 972,318 | +0.11(+0.06%) |
Mar 26, 2019 | 185.64 | 186.17 | 184.32 | 185.00 | 848,551 | +0.86(+0.47%) |
Mar 25, 2019 | 183.72 | 184.35 | 182.39 | 184.14 | 970,976 | +0.69(+0.38%) |
Mar 22, 2019 | 185.99 | 186.53 | 183.41 | 183.45 | 988,577 | -3.36(-1.80%) |
Mar 21, 2019 | 184.98 | 187.48 | 184.98 | 186.81 | 950,925 | +0.81(+0.44%) |
Mar 20, 2019 | 185.04 | 187.52 | 184.35 | 186.00 | 1,340,998 | +0.96(+0.52%) |
Mar 19, 2019 | 183.87 | 185.18 | 182.35 | 185.03 | 1,285,205 | +2.40(+1.31%) |
Mar 18, 2019 | 183.61 | 183.61 | 181.62 | 182.64 | 1,728,096 | -0.43(-0.24%) |
Mar 15, 2019 | 182.16 | 183.79 | 182.01 | 183.07 | 1,838,200 | +0.65(+0.36%) |
Mar 14, 2019 | 181.94 | 182.42 | 180.32 | 182.42 | 1,058,079 | +1.42(+0.79%) |
Mar 13, 2019 | 180.68 | 182.04 | 180.25 | 181.00 | 893,322 | +0.98(+0.55%) |
Mar 12, 2019 | 179.05 | 180.42 | 178.63 | 180.01 | 944,840 | +1.49(+0.83%) |
Mar 11, 2019 | 177.74 | 178.75 | 176.68 | 178.53 | 868,855 | +1.88(+1.06%) |
Mar 08, 2019 | 175.59 | 176.75 | 174.07 | 176.65 | 1,026,840 | +0.16(+0.09%) |
Mar 07, 2019 | 177.69 | 178.28 | 176.03 | 176.49 | 1,238,709 | -1.21(-0.68%) |
Mar 06, 2019 | 179.27 | 179.57 | 176.87 | 177.69 | 810,172 | -1.50(-0.84%) |
Mar 05, 2019 | 179.79 | 179.89 | 178.03 | 179.19 | 878,250 | -0.70(-0.39%) |
Mar 04, 2019 | 181.74 | 182.09 | 176.85 | 179.89 | 1,178,070 | -0.86(-0.47%) |
Mar 01, 2019 | 178.90 | 181.00 | 178.40 | 180.75 | 1,424,624 | +2.90(+1.63%) |
Feb 28, 2019 | 175.94 | 178.85 | 175.55 | 177.85 | 1,439,836 | +1.64(+0.93%) |
Feb 27, 2019 | 173.91 | 176.96 | 173.91 | 176.21 | 1,208,761 | +1.44(+0.83%) |
Feb 26, 2019 | 176.73 | 176.73 | 173.77 | 174.77 | 2,281,763 | -2.11(-1.19%) |
Feb 25, 2019 | 178.45 | 178.97 | 175.70 | 176.88 | 1,956,815 | -1.12(-0.63%) |
Feb 22, 2019 | 177.23 | 178.12 | 176.83 | 178.01 | 861,812 | +1.03(+0.58%) |
Feb 21, 2019 | 176.37 | 177.63 | 176.00 | 176.98 | 1,071,075 | -0.06(-0.03%) |
Feb 20, 2019 | 175.71 | 177.46 | 175.59 | 177.03 | 1,216,244 | +1.44(+0.82%) |
Feb 19, 2019 | 176.28 | 176.81 | 175.23 | 175.59 | 1,438,235 | -0.68(-0.39%) |
Feb 15, 2019 | 176.81 | 177.08 | 175.80 | 176.27 | 1,910,698 | +1.22(+0.70%) |
Feb 14, 2019 | 174.54 | 176.19 | 173.93 | 175.05 | 918,799 | +0.24(+0.13%) |
Feb 13, 2019 | 175.39 | 175.65 | 173.05 | 174.82 | 1,332,270 | -0.35(-0.20%) |
Feb 12, 2019 | 174.41 | 175.31 | 172.77 | 175.17 | 1,319,910 | +2.01(+1.16%) |
Feb 11, 2019 | 173.23 | 173.56 | 172.22 | 173.16 | 1,286,053 | +0.82(+0.48%) |
Feb 08, 2019 | 169.47 | 172.36 | 169.41 | 172.34 | 1,396,642 | +1.80(+1.06%) |
Feb 07, 2019 | 169.11 | 170.59 | 168.93 | 170.53 | 1,424,759 | +0.05(+0.03%) |
Feb 06, 2019 | 169.01 | 170.58 | 168.41 | 170.49 | 1,007,152 | +1.27(+0.75%) |
Feb 05, 2019 | 167.84 | 169.68 | 167.45 | 169.21 | 1,337,353 | +2.09(+1.25%) |
Feb 04, 2019 | 166.98 | 167.68 | 165.81 | 167.13 | 1,455,398 | -0.16(-0.10%) |
Feb 01, 2019 | 167.84 | 168.87 | 166.50 | 167.29 | 1,639,467 | -0.24(-0.15%) |
Jan 31, 2019 | 168.26 | 169.34 | 166.85 | 167.53 | 3,083,931 | -1.72(-1.01%) |
Jan 30, 2019 | 166.06 | 170.94 | 164.91 | 169.25 | 5,751,291 | +17.28(+11.37%) |
Jan 29, 2019 | 152.97 | 154.19 | 151.70 | 151.97 | 1,920,742 | -0.88(-0.57%) |
Jan 28, 2019 | 155.41 | 155.87 | 152.74 | 152.84 | 2,042,717 | -3.55(-2.27%) |
Jan 25, 2019 | 158.58 | 158.62 | 156.09 | 156.39 | 1,555,098 | -1.45(-0.92%) |
Jan 24, 2019 | 156.69 | 157.99 | 156.02 | 157.84 | 1,282,378 | +1.43(+0.92%) |
Jan 23, 2019 | 156.60 | 157.89 | 155.05 | 156.41 | 1,247,526 | -0.09(-0.06%) |
Jan 22, 2019 | 157.43 | 158.24 | 155.22 | 156.50 | 2,544,332 | -1.58(-1.00%) |
Jan 18, 2019 | 156.38 | 158.68 | 155.50 | 158.08 | 2,143,030 | +2.96(+1.91%) |
Jan 17, 2019 | 153.55 | 155.59 | 153.53 | 155.12 | 1,233,927 | +0.95(+0.62%) |
Jan 16, 2019 | 152.69 | 155.05 | 152.39 | 154.16 | 1,904,177 | +1.19(+0.78%) |
Jan 15, 2019 | 148.62 | 153.05 | 148.53 | 152.97 | 1,802,568 | +4.23(+2.84%) |
Jan 14, 2019 | 149.29 | 150.40 | 148.65 | 148.75 | 1,406,725 | -1.73(-1.15%) |
Jan 11, 2019 | 151.01 | 151.54 | 149.92 | 150.47 | 1,182,858 | -1.75(-1.15%) |
Jan 10, 2019 | 150.02 | 152.32 | 149.27 | 152.22 | 1,076,520 | +1.45(+0.96%) |
Jan 09, 2019 | 150.99 | 152.73 | 150.42 | 150.77 | 1,289,012 | +0.85(+0.57%) |
Jan 08, 2019 | 149.12 | 150.45 | 147.69 | 149.92 | 1,589,632 | +1.79(+1.21%) |
Jan 07, 2019 | 147.92 | 150.65 | 147.51 | 148.13 | 1,714,489 | -0.06(-0.04%) |
Jan 04, 2019 | 145.52 | 149.88 | 145.52 | 148.18 | 1,892,043 | +4.34(+3.02%) |
Jan 03, 2019 | 146.26 | 146.97 | 143.06 | 143.84 | 2,459,095 | -1.92(-1.32%) |
Jan 02, 2019 | 147.06 | 148.81 | 144.76 | 145.77 | 1,854,795 | -2.12(-1.44%) |
Dec 31, 2018 | 146.52 | 149.11 | 146.50 | 147.89 | 1,257,158 | +1.84(+1.26%) |
Dec 28, 2018 | 146.24 | 147.77 | 144.93 | 146.05 | 1,320,434 | +0.68(+0.47%) |
Dec 27, 2018 | 140.37 | 145.37 | 139.17 | 145.37 | 1,726,527 | +3.55(+2.50%) |
Dec 26, 2018 | 136.79 | 141.83 | 136.11 | 141.83 | 2,060,943 | +5.48(+4.02%) |
Dec 24, 2018 | 141.08 | 141.59 | 136.30 | 136.34 | 1,061,571 | -5.39(-3.80%) |
Dec 21, 2018 | 144.61 | 147.30 | 141.64 | 141.73 | 2,921,609 | -2.88(-1.99%) |
Dec 20, 2018 | 147.78 | 148.48 | 143.52 | 144.61 | 1,891,127 | -3.96(-2.66%) |
Dec 19, 2018 | 152.15 | 152.66 | 146.69 | 148.57 | 1,354,211 | -3.27(-2.15%) |
Dec 18, 2018 | 153.79 | 153.79 | 150.27 | 151.84 | 1,482,542 | +1.29(+0.86%) |
Dec 17, 2018 | 155.65 | 155.65 | 149.65 | 150.55 | 2,504,643 | -6.06(-3.87%) |
Dec 14, 2018 | 161.63 | 161.72 | 156.04 | 156.62 | 1,556,412 | -5.92(-3.64%) |
Dec 13, 2018 | 162.92 | 164.41 | 161.98 | 162.54 | 962,151 | +0.23(+0.14%) |
Dec 12, 2018 | 162.36 | 164.48 | 161.49 | 162.31 | 1,570,739 | +0.89(+0.55%) |
Dec 11, 2018 | 162.47 | 163.77 | 161.06 | 161.41 | 1,105,975 | +0.41(+0.26%) |
Dec 10, 2018 | 159.32 | 161.61 | 157.04 | 161.00 | 1,176,240 | +2.23(+1.40%) |
Dec 07, 2018 | 161.75 | 161.98 | 157.68 | 158.77 | 1,348,819 | -3.38(-2.08%) |
Dec 06, 2018 | 160.25 | 162.15 | 157.17 | 162.15 | 1,629,696 | +0.18(+0.11%) |
Dec 04, 2018 | 163.43 | 164.78 | 161.50 | 161.97 | 1,811,329 | -1.54(-0.94%) |
Dec 03, 2018 | 165.16 | 165.49 | 162.55 | 163.51 | 1,940,263 | -1.48(-0.90%) |
Nov 30, 2018 | 161.13 | 165.03 | 160.94 | 164.99 | 2,754,642 | +4.28(+2.66%) |
Nov 29, 2018 | 160.60 | 162.52 | 160.06 | 160.71 | 1,577,536 | -0.72(-0.45%) |
Nov 28, 2018 | 157.22 | 161.61 | 157.11 | 161.43 | 1,434,498 | +4.33(+2.76%) |
Nov 27, 2018 | 155.66 | 157.18 | 154.71 | 157.10 | 1,065,036 | +1.09(+0.70%) |
Nov 26, 2018 | 155.22 | 156.41 | 154.03 | 156.01 | 1,501,659 | +1.04(+0.67%) |
Nov 23, 2018 | 153.99 | 156.16 | 153.99 | 154.96 | 606,399 | +0.43(+0.28%) |
Nov 21, 2018 | 154.53 | 154.53 | 154.53 | 0 | -1.51(-0.97%) | |
Nov 20, 2018 | 156.76 | 157.64 | 155.38 | 156.04 | 1,567,926 | -1.66(-1.06%) |
Nov 19, 2018 | 161.71 | 161.71 | 156.37 | 157.71 | 1,002,820 | -4.18(-2.58%) |
Nov 16, 2018 | 157.85 | 162.22 | 157.79 | 161.88 | 1,858,654 | +3.24(+2.04%) |
Nov 15, 2018 | 155.09 | 158.67 | 152.60 | 158.65 | 1,256,791 | +2.56(+1.64%) |
Nov 14, 2018 | 158.39 | 158.71 | 155.24 | 156.09 | 1,460,240 | -1.71(-1.08%) |
Nov 13, 2018 | 159.96 | 160.84 | 157.07 | 157.80 | 1,247,959 | -2.06(-1.29%) |
Nov 12, 2018 | 161.15 | 162.42 | 158.86 | 159.86 | 1,334,141 | -1.17(-0.72%) |
Nov 09, 2018 | 160.79 | 162.92 | 159.87 | 161.03 | 1,513,766 | -0.04(-0.02%) |
Nov 08, 2018 | 159.47 | 161.22 | 158.92 | 161.06 | 909,443 | +1.45(+0.91%) |
Nov 07, 2018 | 158.06 | 159.71 | 157.39 | 159.62 | 1,342,060 | +2.84(+1.81%) |
Nov 06, 2018 | 155.94 | 156.91 | 155.35 | 156.78 | 1,053,505 | +0.38(+0.24%) |
Nov 05, 2018 | 156.03 | 157.17 | 155.40 | 156.40 | 966,563 | +0.90(+0.58%) |
Nov 02, 2018 | 157.47 | 158.40 | 153.90 | 155.50 | 1,170,472 | -1.13(-0.72%) |
Nov 01, 2018 | 153.38 | 157.46 | 153.11 | 156.63 | 1,852,145 | +4.09(+2.68%) |
Oct 31, 2018 | 153.77 | 154.28 | 152.11 | 152.54 | 1,698,705 | +0.17(+0.11%) |
Oct 30, 2018 | 152.51 | 154.68 | 150.57 | 152.37 | 1,442,417 | +0.27(+0.18%) |
Oct 29, 2018 | 152.93 | 154.22 | 150.17 | 152.09 | 1,767,230 | +1.29(+0.85%) |
Oct 26, 2018 | 154.21 | 154.21 | 147.32 | 150.81 | 3,371,038 | -4.60(-2.96%) |
Oct 25, 2018 | 154.60 | 156.39 | 152.69 | 155.40 | 2,173,313 | +1.95(+1.27%) |
Oct 24, 2018 | 156.42 | 158.47 | 153.27 | 153.46 | 1,926,590 | -3.22(-2.06%) |
Oct 23, 2018 | 156.00 | 157.68 | 154.27 | 156.68 | 1,553,204 | -1.06(-0.67%) |
Oct 22, 2018 | 159.16 | 159.42 | 156.97 | 157.75 | 2,042,132 | -1.11(-0.70%) |
Oct 19, 2018 | 162.99 | 162.99 | 158.52 | 158.85 | 1,815,796 | -3.91(-2.40%) |
Oct 18, 2018 | 165.89 | 165.96 | 161.20 | 162.77 | 1,280,008 | -2.94(-1.78%) |
Oct 17, 2018 | 163.91 | 165.94 | 163.17 | 165.71 | 1,179,080 | +1.06(+0.65%) |
Oct 16, 2018 | 160.94 | 165.02 | 160.91 | 164.65 | 1,446,037 | +5.35(+3.36%) |
Oct 15, 2018 | 160.47 | 161.12 | 158.93 | 159.30 | 840,898 | -1.53(-0.95%) |
Oct 12, 2018 | 160.53 | 162.23 | 158.81 | 160.83 | 1,235,239 | +2.18(+1.38%) |
Oct 11, 2018 | 160.36 | 161.46 | 157.20 | 158.65 | 1,440,161 | -2.28(-1.42%) |
Oct 10, 2018 | 165.49 | 166.15 | 160.60 | 160.93 | 2,225,537 | -4.64(-2.80%) |
Oct 09, 2018 | 164.61 | 166.09 | 163.75 | 165.57 | 1,084,916 | +1.02(+0.62%) |
Oct 08, 2018 | 163.76 | 166.19 | 162.90 | 164.55 | 1,577,196 | +0.86(+0.52%) |
Oct 05, 2018 | 163.63 | 164.08 | 162.30 | 163.70 | 1,234,813 | +0.49(+0.30%) |
Oct 04, 2018 | 164.41 | 164.54 | 162.23 | 163.21 | 1,304,178 | -1.64(-0.99%) |
Oct 03, 2018 | 166.76 | 167.14 | 164.33 | 164.84 | 1,195,867 | -1.95(-1.17%) |
Oct 02, 2018 | 167.96 | 167.96 | 165.56 | 166.79 | 1,198,387 | -1.19(-0.71%) |
Oct 01, 2018 | 167.61 | 168.22 | 167.10 | 167.99 | 1,376,016 | +0.91(+0.55%) |
Sep 28, 2018 | 164.55 | 167.15 | 164.55 | 167.07 | 1,455,487 | +2.48(+1.51%) |
Sep 27, 2018 | 165.27 | 165.27 | 164.24 | 164.59 | 1,070,805 | -0.25(-0.15%) |
Sep 26, 2018 | 164.95 | 166.07 | 164.10 | 164.84 | 1,297,305 | +0.01(+0.01%) |
Sep 25, 2018 | 165.29 | 165.75 | 164.61 | 164.84 | 643,819 | -0.29(-0.18%) |
Sep 24, 2018 | 163.12 | 165.59 | 163.12 | 165.13 | 1,308,666 | +1.48(+0.91%) |
Sep 21, 2018 | 162.72 | 164.08 | 162.72 | 163.64 | 3,436,591 | +0.95(+0.58%) |
Sep 20, 2018 | 163.18 | 163.27 | 161.72 | 162.70 | 1,436,259 | -0.04(-0.02%) |
Sep 19, 2018 | 163.15 | 163.19 | 161.72 | 162.74 | 1,612,727 | -0.53(-0.33%) |
Sep 18, 2018 | 159.19 | 163.32 | 158.77 | 163.27 | 1,583,669 | +3.96(+2.48%) |
Sep 17, 2018 | 160.57 | 160.57 | 158.64 | 159.31 | 1,539,302 | -0.58(-0.36%) |
Sep 14, 2018 | 162.70 | 162.82 | 159.46 | 159.89 | 1,439,022 | -2.41(-1.48%) |
Sep 13, 2018 | 161.56 | 162.96 | 161.12 | 162.30 | 2,541,206 | -0.21(-0.13%) |
Sep 12, 2018 | 160.91 | 162.70 | 160.45 | 162.51 | 1,159,445 | +1.44(+0.89%) |
Sep 11, 2018 | 159.63 | 161.91 | 159.17 | 161.07 | 1,258,585 | +1.28(+0.80%) |
Sep 10, 2018 | 159.82 | 161.10 | 159.59 | 159.79 | 1,141,811 | +0.60(+0.38%) |
Sep 07, 2018 | 159.91 | 160.16 | 158.96 | 159.19 | 1,220,422 | -1.41(-0.88%) |
Sep 06, 2018 | 157.59 | 161.00 | 156.91 | 160.60 | 1,375,846 | +3.01(+1.91%) |
Sep 05, 2018 | 157.38 | 158.00 | 155.74 | 157.59 | 926,503 | -0.52(-0.33%) |
Sep 04, 2018 | 158.96 | 159.34 | 157.80 | 158.11 | 805,051 | -0.78(-0.49%) |
Aug 31, 2018 | 158.89 | 158.89 | 158.89 | 0 | +0.38(+0.24%) | |
Aug 30, 2018 | 159.95 | 160.13 | 158.11 | 158.50 | 1,360,630 | -2.11(-1.31%) |
Aug 29, 2018 | 159.66 | 161.26 | 159.26 | 160.62 | 825,587 | +1.29(+0.81%) |
Aug 28, 2018 | 160.14 | 160.53 | 158.96 | 159.32 | 781,387 | -0.55(-0.35%) |
Aug 27, 2018 | 160.07 | 160.31 | 158.94 | 159.87 | 891,727 | +0.47(+0.29%) |
Aug 24, 2018 | 158.86 | 159.69 | 158.74 | 159.41 | 657,610 | +0.54(+0.34%) |
Aug 23, 2018 | 159.17 | 159.56 | 158.35 | 158.86 | 712,767 | -0.14(-0.09%) |
Aug 22, 2018 | 157.32 | 159.23 | 157.26 | 159.00 | 816,792 | +1.17(+0.74%) |
Aug 21, 2018 | 158.81 | 159.14 | 157.60 | 157.83 | 877,706 | -0.56(-0.36%) |
Aug 20, 2018 | 159.72 | 160.01 | 158.14 | 158.39 | 1,013,379 | -1.01(-0.63%) |
Aug 17, 2018 | 158.11 | 159.62 | 157.20 | 159.41 | 1,402,766 | +1.21(+0.76%) |
Aug 16, 2018 | 157.55 | 159.19 | 157.41 | 158.20 | 1,237,186 | +1.79(+1.15%) |
Aug 15, 2018 | 155.51 | 156.64 | 154.50 | 156.41 | 722,163 | +0.53(+0.34%) |
Aug 14, 2018 | 155.76 | 156.90 | 155.13 | 155.87 | 1,037,621 | +0.09(+0.06%) |
Aug 13, 2018 | 155.72 | 157.19 | 155.53 | 155.78 | 810,215 | +0.22(+0.14%) |
Aug 10, 2018 | 156.07 | 156.74 | 155.09 | 155.56 | 815,001 | -1.06(-0.68%) |
Aug 09, 2018 | 156.23 | 157.72 | 155.81 | 156.62 | 858,837 | +0.80(+0.51%) |
Aug 08, 2018 | 155.20 | 156.21 | 154.43 | 155.82 | 963,238 | +0.92(+0.59%) |
Aug 07, 2018 | 155.79 | 156.24 | 154.21 | 154.90 | 1,201,957 | -0.89(-0.57%) |
Aug 06, 2018 | 154.93 | 156.00 | 154.08 | 155.79 | 1,314,169 | +0.78(+0.50%) |
Aug 03, 2018 | 156.63 | 156.63 | 154.46 | 155.02 | 1,138,848 | -1.08(-0.69%) |
Aug 02, 2018 | 154.32 | 156.25 | 154.11 | 156.09 | 1,507,219 | +1.36(+0.88%) |
Aug 01, 2018 | 153.22 | 155.22 | 153.22 | 154.74 | 2,111,832 | +1.64(+1.07%) |
Jul 31, 2018 | 155.52 | 156.11 | 153.01 | 153.09 | 2,719,280 | -1.63(-1.05%) |
Jul 30, 2018 | 158.24 | 158.25 | 154.43 | 154.73 | 1,921,624 | -3.80(-2.40%) |
Jul 27, 2018 | 160.79 | 161.26 | 157.00 | 158.52 | 1,254,652 | -2.20(-1.37%) |
Jul 26, 2018 | 159.65 | 161.24 | 158.49 | 160.73 | 1,666,353 | +1.32(+0.83%) |
Jul 25, 2018 | 158.02 | 160.12 | 155.74 | 159.41 | 2,962,921 | -2.76(-1.70%) |
Jul 24, 2018 | 164.49 | 164.92 | 162.11 | 162.16 | 1,371,965 | -1.65(-1.01%) |
Jul 23, 2018 | 164.00 | 162.06 | 163.81 | 1,013,247 | +0.36(+0.22%) | |
Jul 20, 2018 | 161.69 | 164.34 | 161.69 | 163.46 | 948,912 | +1.35(+0.83%) |
Jul 19, 2018 | 162.44 | 162.90 | 161.52 | 162.11 | 1,091,267 | -0.83(-0.51%) |
Jul 18, 2018 | 165.13 | 166.34 | 162.80 | 162.93 | 994,897 | -2.22(-1.35%) |
Jul 17, 2018 | 162.86 | 165.64 | 162.67 | 165.15 | 1,007,006 | +2.52(+1.55%) |
Jul 16, 2018 | 163.34 | 163.40 | 162.12 | 162.63 | 844,905 | -0.83(-0.51%) |
Jul 13, 2018 | 163.66 | 163.79 | 162.87 | 163.46 | 572,277 | -0.03(-0.02%) |
Jul 12, 2018 | 163.44 | 163.84 | 162.29 | 163.49 | 661,301 | +0.85(+0.53%) |
Jul 11, 2018 | 162.72 | 163.77 | 162.06 | 162.63 | 676,523 | -0.90(-0.55%) |
Jul 10, 2018 | 163.34 | 163.99 | 162.99 | 163.53 | 700,013 | +0.72(+0.44%) |
Jul 09, 2018 | 162.64 | 163.32 | 161.75 | 162.81 | 593,350 | +0.47(+0.29%) |
Jul 06, 2018 | 161.19 | 162.86 | 160.34 | 162.34 | 911,689 | +1.67(+1.04%) |
Jul 05, 2018 | 160.38 | 160.97 | 159.00 | 160.67 | 800,707 | +1.44(+0.91%) |
Jul 03, 2018 | 159.23 | 159.23 | 159.23 | 0 | -0.16(-0.10%) | |
Jul 02, 2018 | 157.14 | 159.46 | 156.32 | 159.39 | 1,150,098 | +1.03(+0.65%) |
Jun 29, 2018 | 159.18 | 160.43 | 158.28 | 158.35 | 1,106,638 | -0.10(-0.07%) |
Jun 28, 2018 | 158.09 | 158.97 | 157.13 | 158.46 | 1,525,215 | +0.26(+0.17%) |
Jun 27, 2018 | 160.59 | 161.56 | 158.03 | 158.20 | 1,699,233 | -2.89(-1.79%) |
Jun 26, 2018 | 159.32 | 161.54 | 159.03 | 161.09 | 1,297,666 | +1.84(+1.16%) |
Jun 25, 2018 | 160.09 | 160.54 | 157.72 | 159.24 | 1,308,275 | -1.61(-1.00%) |
Jun 22, 2018 | 159.37 | 162.42 | 158.99 | 160.85 | 1,738,093 | +2.05(+1.29%) |
Jun 21, 2018 | 158.69 | 159.13 | 157.28 | 158.80 | 1,573,457 | +0.25(+0.16%) |
Jun 20, 2018 | 159.22 | 159.98 | 158.49 | 158.55 | 1,602,609 | -0.18(-0.11%) |
Jun 19, 2018 | 158.14 | 159.09 | 157.54 | 158.73 | 1,579,523 | -0.49(-0.31%) |
Jun 18, 2018 | 156.38 | 159.64 | 156.15 | 159.22 | 1,985,184 | +1.75(+1.11%) |
Jun 15, 2018 | 158.94 | 156.87 | 157.47 | 3,602,997 | -0.35(-0.22%) | |
Jun 14, 2018 | 157.39 | 158.61 | 156.64 | 157.81 | 2,299,503 | +2.01(+1.29%) |
Jun 13, 2018 | 162.00 | 162.08 | 155.24 | 155.80 | 7,236,648 | +3.80(+2.50%) |
Jun 12, 2018 | 158.41 | 158.41 | 151.77 | 152.00 | 7,525,197 | -6.77(-4.26%) |
Jun 11, 2018 | 167.37 | 167.96 | 158.14 | 158.78 | 4,746,728 | -8.57(-5.12%) |
Jun 08, 2018 | 166.65 | 167.54 | 165.72 | 167.35 | 1,028,758 | +0.75(+0.45%) |
Jun 07, 2018 | 168.18 | 168.18 | 165.41 | 166.60 | 891,444 | -1.52(-0.91%) |
Jun 06, 2018 | 168.18 | 168.13 | 986,003 | +2.39(+1.44%) | ||
Jun 05, 2018 | 165.93 | 166.18 | 164.61 | 165.73 | 1,183,401 | +0.80(+0.48%) |
Jun 04, 2018 | 164.34 | 165.53 | 163.01 | 164.94 | 884,739 | +0.85(+0.52%) |