Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 186.36 | 187.53 | 181.49 | 182.82 | 840,374 | -3.79(-2.03%) |
Jul 30, 2019 | 188.51 | 188.51 | 185.90 | 186.61 | 908,552 | -2.53(-1.34%) |
Jul 29, 2019 | 187.95 | 190.35 | 187.49 | 189.14 | 869,760 | +1.19(+0.63%) |
Jul 26, 2019 | 190.03 | 191.27 | 186.41 | 187.95 | 1,916,093 | -2.21(-1.16%) |
Jul 25, 2019 | 190.30 | 190.68 | 189.06 | 190.16 | 856,543 | +0.93(+0.49%) |
Jul 24, 2019 | 187.63 | 189.26 | 186.79 | 189.24 | 707,717 | +1.15(+0.61%) |
Jul 23, 2019 | 187.59 | 188.38 | 186.80 | 188.09 | 652,074 | +0.53(+0.28%) |
Jul 22, 2019 | 188.47 | 189.06 | 187.28 | 187.55 | 511,109 | -0.73(-0.39%) |
Jul 19, 2019 | 190.69 | 190.69 | 188.06 | 188.29 | 614,060 | -2.06(-1.08%) |
Jul 18, 2019 | 188.60 | 190.73 | 187.51 | 190.35 | 684,180 | +2.20(+1.17%) |
Jul 17, 2019 | 190.26 | 190.60 | 188.12 | 188.14 | 604,697 | -2.24(-1.18%) |
Jul 16, 2019 | 191.18 | 191.24 | 190.01 | 190.38 | 470,303 | -0.44(-0.23%) |
Jul 15, 2019 | 191.18 | 191.26 | 190.42 | 190.82 | 765,428 | +0.06(+0.03%) |
Jul 12, 2019 | 190.78 | 190.89 | 189.59 | 190.76 | 466,653 | +0.80(+0.42%) |
Jul 11, 2019 | 191.22 | 191.22 | 189.44 | 189.96 | 605,346 | -1.14(-0.60%) |
Jul 10, 2019 | 190.34 | 191.22 | 189.47 | 191.10 | 652,822 | +1.23(+0.65%) |
Jul 09, 2019 | 189.11 | 189.92 | 188.30 | 189.87 | 651,294 | +0.08(+0.04%) |
Jul 08, 2019 | 190.58 | 190.96 | 189.77 | 189.80 | 657,986 | -1.07(-0.56%) |
Jul 05, 2019 | 191.32 | 191.32 | 189.09 | 190.87 | 459,924 | -0.87(-0.45%) |
Jul 03, 2019 | 189.51 | 191.86 | 189.43 | 191.74 | 498,639 | +2.46(+1.30%) |
Jul 02, 2019 | 188.80 | 189.82 | 187.82 | 189.27 | 609,570 | +0.76(+0.40%) |
Jul 01, 2019 | 187.77 | 188.52 | 186.41 | 188.51 | 765,999 | +2.09(+1.12%) |
Jun 28, 2019 | 186.64 | 187.11 | 185.42 | 186.42 | 937,550 | +0.40(+0.21%) |
Jun 27, 2019 | 183.74 | 186.21 | 183.00 | 186.03 | 507,989 | +2.59(+1.41%) |
Jun 26, 2019 | 186.65 | 187.66 | 183.09 | 183.44 | 891,922 | -3.25(-1.74%) |
Jun 25, 2019 | 186.83 | 187.90 | 186.53 | 186.69 | 763,675 | -0.26(-0.14%) |
Jun 24, 2019 | 185.89 | 187.55 | 185.84 | 186.95 | 901,582 | +1.45(+0.78%) |
Jun 21, 2019 | 186.97 | 187.41 | 185.37 | 185.50 | 1,589,705 | -1.45(-0.78%) |
Jun 20, 2019 | 186.26 | 187.41 | 185.45 | 186.95 | 963,079 | +1.47(+0.79%) |
Jun 19, 2019 | 183.23 | 185.72 | 183.23 | 185.48 | 785,801 | +1.81(+0.98%) |
Jun 18, 2019 | 183.13 | 184.39 | 182.36 | 183.67 | 680,851 | +1.28(+0.70%) |
Jun 17, 2019 | 184.74 | 184.97 | 182.12 | 182.40 | 654,491 | -1.88(-1.02%) |
Jun 14, 2019 | 182.71 | 185.20 | 182.28 | 184.28 | 701,842 | +1.04(+0.57%) |
Jun 13, 2019 | 182.90 | 183.80 | 182.12 | 183.24 | 815,739 | +0.44(+0.24%) |
Jun 12, 2019 | 183.54 | 185.07 | 182.49 | 182.80 | 808,837 | -0.21(-0.12%) |
Jun 11, 2019 | 184.97 | 185.45 | 182.28 | 183.01 | 909,574 | -1.37(-0.74%) |
Jun 10, 2019 | 185.20 | 186.24 | 184.04 | 184.39 | 1,046,139 | +0.61(+0.33%) |
Jun 07, 2019 | 180.89 | 185.09 | 180.87 | 183.78 | 1,073,364 | +2.41(+1.33%) |
Jun 06, 2019 | 181.54 | 181.90 | 180.32 | 181.36 | 820,192 | +0.27(+0.15%) |
Jun 05, 2019 | 177.23 | 181.11 | 176.75 | 181.09 | 1,132,124 | +4.49(+2.54%) |
Jun 04, 2019 | 176.78 | 177.03 | 174.61 | 176.60 | 1,060,714 | +0.69(+0.39%) |
Jun 03, 2019 | 174.37 | 176.04 | 173.82 | 175.91 | 898,471 | +1.96(+1.13%) |
May 31, 2019 | 174.78 | 175.95 | 173.55 | 173.95 | 966,120 | -1.63(-0.93%) |
May 30, 2019 | 173.73 | 175.95 | 173.49 | 175.59 | 1,121,328 | +2.55(+1.47%) |
May 29, 2019 | 172.81 | 173.60 | 171.00 | 173.03 | 885,072 | -0.18(-0.11%) |
May 28, 2019 | 171.95 | 174.08 | 171.48 | 173.22 | 2,319,573 | +1.47(+0.86%) |
May 24, 2019 | 172.50 | 172.54 | 170.75 | 171.75 | 876,889 | -0.44(-0.26%) |
May 23, 2019 | 174.10 | 174.13 | 171.37 | 172.19 | 1,102,310 | -2.62(-1.50%) |
May 22, 2019 | 173.44 | 174.97 | 172.42 | 174.81 | 1,058,435 | +0.59(+0.34%) |
May 21, 2019 | 173.06 | 174.65 | 173.06 | 174.22 | 912,063 | +1.76(+1.02%) |
May 20, 2019 | 174.09 | 174.39 | 172.05 | 172.47 | 788,994 | -1.94(-1.11%) |
May 17, 2019 | 173.74 | 175.49 | 173.42 | 174.41 | 1,133,921 | -1.12(-0.64%) |
May 16, 2019 | 173.19 | 176.18 | 173.04 | 175.53 | 1,029,424 | +2.72(+1.58%) |
May 15, 2019 | 170.95 | 174.52 | 170.58 | 172.80 | 778,772 | +0.80(+0.47%) |
May 14, 2019 | 170.63 | 173.59 | 170.60 | 172.00 | 796,405 | +1.76(+1.03%) |
May 13, 2019 | 170.55 | 171.13 | 169.37 | 170.24 | 781,235 | -2.77(-1.60%) |
May 10, 2019 | 170.36 | 173.57 | 169.20 | 173.02 | 782,171 | +2.50(+1.47%) |
May 09, 2019 | 170.35 | 171.24 | 168.91 | 170.51 | 662,365 | -0.88(-0.51%) |
May 08, 2019 | 170.75 | 172.73 | 170.26 | 171.39 | 682,391 | +0.61(+0.36%) |
May 07, 2019 | 172.67 | 173.01 | 170.10 | 170.78 | 835,338 | -2.79(-1.61%) |
May 06, 2019 | 170.69 | 174.09 | 170.69 | 173.58 | 860,840 | +0.90(+0.52%) |
May 03, 2019 | 171.06 | 173.27 | 171.01 | 172.68 | 897,178 | +2.19(+1.29%) |
May 02, 2019 | 169.61 | 170.90 | 168.34 | 170.49 | 711,296 | +0.74(+0.43%) |
May 01, 2019 | 173.73 | 173.74 | 169.56 | 169.75 | 883,569 | -4.27(-2.45%) |
Apr 30, 2019 | 171.70 | 174.22 | 170.36 | 174.02 | 1,041,200 | +1.52(+0.88%) |
Apr 29, 2019 | 173.68 | 174.56 | 171.93 | 172.50 | 814,955 | -1.55(-0.89%) |
Apr 26, 2019 | 174.27 | 176.40 | 171.07 | 174.05 | 931,132 | +0.54(+0.31%) |
Apr 25, 2019 | 171.31 | 173.94 | 170.90 | 173.51 | 914,687 | +1.28(+0.74%) |
Apr 24, 2019 | 172.33 | 173.98 | 171.91 | 172.23 | 1,125,714 | -0.09(-0.05%) |
Apr 23, 2019 | 168.99 | 172.41 | 168.80 | 172.32 | 931,648 | +3.37(+2.00%) |
Apr 22, 2019 | 168.73 | 169.96 | 168.57 | 168.95 | 621,663 | -0.27(-0.16%) |
Apr 18, 2019 | 168.66 | 169.89 | 167.43 | 169.22 | 867,780 | -0.19(-0.11%) |
Apr 17, 2019 | 171.96 | 172.79 | 167.93 | 169.41 | 921,515 | -1.51(-0.88%) |
Apr 16, 2019 | 169.90 | 170.95 | 169.88 | 170.92 | 743,479 | +0.94(+0.55%) |
Apr 15, 2019 | 170.05 | 170.75 | 169.70 | 169.98 | 573,454 | -0.16(-0.09%) |
Apr 12, 2019 | 169.26 | 170.31 | 168.72 | 170.14 | 749,564 | +2.15(+1.28%) |
Apr 11, 2019 | 166.95 | 168.29 | 166.05 | 167.98 | 972,289 | +1.02(+0.61%) |
Apr 10, 2019 | 166.36 | 167.15 | 166.11 | 166.97 | 403,842 | +0.81(+0.49%) |
Apr 09, 2019 | 166.02 | 166.49 | 165.57 | 166.16 | 756,696 | -0.76(-0.46%) |
Apr 08, 2019 | 166.35 | 167.00 | 165.78 | 166.92 | 445,676 | +0.19(+0.12%) |
Apr 05, 2019 | 166.64 | 167.62 | 166.10 | 166.73 | 696,356 | +0.05(+0.03%) |
Apr 04, 2019 | 167.18 | 167.70 | 165.77 | 166.68 | 556,532 | -0.19(-0.12%) |
Apr 03, 2019 | 167.87 | 168.07 | 165.99 | 166.87 | 1,110,032 | -0.39(-0.23%) |
Apr 02, 2019 | 168.19 | 169.31 | 167.02 | 167.26 | 866,158 | -0.29(-0.17%) |
Apr 01, 2019 | 165.89 | 167.68 | 165.47 | 167.55 | 1,071,360 | +2.65(+1.61%) |
Mar 29, 2019 | 164.22 | 165.03 | 163.77 | 164.90 | 1,211,973 | +1.48(+0.90%) |
Mar 28, 2019 | 162.70 | 163.57 | 162.22 | 163.42 | 700,417 | +1.15(+0.71%) |
Mar 27, 2019 | 162.16 | 162.95 | 161.23 | 162.27 | 1,005,651 | +0.21(+0.13%) |
Mar 26, 2019 | 161.23 | 162.15 | 160.38 | 162.06 | 804,512 | +1.08(+0.67%) |
Mar 25, 2019 | 160.91 | 161.28 | 159.61 | 160.98 | 843,480 | +0.32(+0.20%) |
Mar 22, 2019 | 160.47 | 161.98 | 160.27 | 160.66 | 851,631 | -1.83(-1.12%) |
Mar 21, 2019 | 160.00 | 162.86 | 159.71 | 162.49 | 812,353 | +2.41(+1.50%) |
Mar 20, 2019 | 161.83 | 162.26 | 160.04 | 160.08 | 741,420 | -2.17(-1.34%) |
Mar 19, 2019 | 163.45 | 163.71 | 162.04 | 162.25 | 727,235 | -1.20(-0.73%) |
Mar 18, 2019 | 164.22 | 164.92 | 163.07 | 163.45 | 854,898 | -0.77(-0.47%) |
Mar 15, 2019 | 162.99 | 164.49 | 162.24 | 164.22 | 1,893,112 | +1.37(+0.84%) |
Mar 14, 2019 | 161.58 | 163.50 | 161.38 | 162.85 | 862,715 | +1.44(+0.89%) |
Mar 13, 2019 | 161.09 | 162.73 | 161.00 | 161.41 | 847,091 | +0.59(+0.37%) |
Mar 12, 2019 | 159.27 | 161.34 | 158.85 | 160.82 | 993,226 | +1.71(+1.07%) |
Mar 11, 2019 | 157.26 | 159.14 | 157.13 | 159.12 | 1,101,699 | +2.58(+1.65%) |
Mar 08, 2019 | 156.10 | 156.66 | 154.84 | 156.53 | 967,570 | -0.49(-0.31%) |
Mar 07, 2019 | 157.85 | 158.42 | 156.25 | 157.03 | 1,702,086 | -1.40(-0.88%) |
Mar 06, 2019 | 160.86 | 160.90 | 157.76 | 158.43 | 2,623,325 | +6.52(+4.29%) |
Mar 05, 2019 | 165.50 | 166.82 | 150.79 | 151.91 | 6,935,223 | -12.93(-7.84%) |
Mar 04, 2019 | 166.15 | 166.50 | 163.98 | 164.83 | 1,721,849 | -0.99(-0.59%) |
Mar 01, 2019 | 166.88 | 167.04 | 165.07 | 165.82 | 931,442 | +0.12(+0.07%) |
Feb 28, 2019 | 165.29 | 166.45 | 164.86 | 165.70 | 1,248,018 | +0.33(+0.20%) |
Feb 27, 2019 | 164.88 | 165.62 | 164.39 | 165.37 | 685,305 | -0.16(-0.09%) |
Feb 26, 2019 | 165.14 | 166.25 | 164.83 | 165.53 | 1,028,294 | +0.17(+0.11%) |
Feb 25, 2019 | 166.43 | 167.34 | 165.18 | 165.35 | 1,017,081 | -0.86(-0.52%) |
Feb 22, 2019 | 166.60 | 166.79 | 165.56 | 166.22 | 1,033,096 | -0.33(-0.20%) |
Feb 21, 2019 | 167.06 | 167.45 | 166.11 | 166.54 | 961,899 | -0.39(-0.23%) |
Feb 20, 2019 | 166.87 | 167.43 | 165.83 | 166.93 | 1,040,377 | +0.14(+0.08%) |
Feb 19, 2019 | 165.49 | 167.63 | 165.09 | 166.79 | 1,118,529 | +0.67(+0.40%) |
Feb 15, 2019 | 165.63 | 166.25 | 164.50 | 166.13 | 1,302,136 | +2.27(+1.39%) |
Feb 14, 2019 | 165.77 | 166.28 | 163.82 | 163.86 | 994,879 | -3.23(-1.93%) |
Feb 13, 2019 | 165.75 | 167.21 | 165.42 | 167.08 | 1,110,830 | +1.62(+0.98%) |
Feb 12, 2019 | 165.78 | 166.33 | 164.63 | 165.46 | 1,139,752 | +0.50(+0.30%) |
Feb 11, 2019 | 163.00 | 165.02 | 162.54 | 164.96 | 1,141,813 | +2.50(+1.54%) |
Feb 08, 2019 | 160.82 | 162.46 | 160.74 | 162.46 | 877,717 | +1.25(+0.77%) |
Feb 07, 2019 | 161.59 | 161.94 | 159.09 | 161.21 | 1,097,739 | -1.42(-0.87%) |
Feb 06, 2019 | 162.54 | 163.02 | 161.01 | 162.63 | 1,216,817 | -0.39(-0.24%) |
Feb 05, 2019 | 161.64 | 163.24 | 160.72 | 163.02 | 1,153,736 | +1.88(+1.17%) |
Feb 04, 2019 | 162.78 | 162.78 | 159.55 | 161.13 | 1,830,815 | -0.64(-0.39%) |
Feb 01, 2019 | 152.45 | 162.77 | 152.19 | 161.77 | 3,379,922 | +10.85(+7.19%) |
Jan 31, 2019 | 148.54 | 152.52 | 147.97 | 150.92 | 1,945,203 | +1.67(+1.12%) |
Jan 30, 2019 | 147.47 | 149.49 | 147.27 | 149.25 | 2,229,477 | +2.03(+1.38%) |
Jan 29, 2019 | 148.06 | 148.49 | 146.50 | 147.22 | 1,012,863 | -1.23(-0.83%) |
Jan 28, 2019 | 148.25 | 148.71 | 147.00 | 148.45 | 865,374 | -0.70(-0.47%) |
Jan 25, 2019 | 149.37 | 150.44 | 148.49 | 149.15 | 731,138 | +0.46(+0.31%) |
Jan 24, 2019 | 148.62 | 149.35 | 147.79 | 148.68 | 1,033,447 | -0.14(-0.10%) |
Jan 23, 2019 | 148.77 | 149.49 | 147.31 | 148.83 | 749,628 | +0.35(+0.23%) |
Jan 22, 2019 | 148.84 | 149.99 | 147.49 | 148.48 | 785,839 | -0.68(-0.46%) |
Jan 18, 2019 | 147.86 | 149.44 | 147.48 | 149.16 | 869,229 | +1.84(+1.25%) |
Jan 17, 2019 | 145.25 | 147.70 | 145.25 | 147.32 | 828,203 | +1.46(+1.00%) |
Jan 16, 2019 | 144.74 | 146.33 | 143.70 | 145.86 | 958,656 | +1.27(+0.88%) |
Jan 15, 2019 | 142.62 | 144.62 | 142.20 | 144.59 | 861,992 | +2.00(+1.40%) |
Jan 14, 2019 | 141.36 | 142.87 | 141.36 | 142.59 | 837,168 | +0.35(+0.24%) |
Jan 11, 2019 | 141.59 | 142.29 | 140.22 | 142.25 | 997,072 | -0.37(-0.26%) |
Jan 10, 2019 | 140.16 | 142.90 | 139.49 | 142.62 | 964,771 | +2.42(+1.72%) |
Jan 09, 2019 | 140.59 | 142.53 | 139.87 | 140.20 | 1,478,503 | +0.20(+0.15%) |
Jan 08, 2019 | 139.31 | 140.13 | 137.06 | 140.00 | 1,322,165 | +0.67(+0.48%) |
Jan 07, 2019 | 139.00 | 141.17 | 138.62 | 139.33 | 959,121 | -0.31(-0.22%) |
Jan 04, 2019 | 138.28 | 139.84 | 136.98 | 139.64 | 1,949,011 | +2.58(+1.88%) |
Jan 03, 2019 | 138.44 | 139.18 | 136.82 | 137.06 | 1,063,494 | -2.09(-1.50%) |
Jan 02, 2019 | 138.70 | 139.65 | 137.90 | 139.15 | 995,461 | -1.28(-0.91%) |
Dec 31, 2018 | 139.34 | 140.70 | 138.80 | 140.42 | 767,783 | +1.60(+1.16%) |
Dec 28, 2018 | 138.96 | 140.25 | 137.64 | 138.82 | 871,403 | +0.55(+0.40%) |
Dec 27, 2018 | 133.90 | 138.28 | 133.34 | 138.27 | 1,495,687 | +2.74(+2.02%) |
Dec 26, 2018 | 133.71 | 135.72 | 130.70 | 135.52 | 1,119,783 | +2.75(+2.07%) |
Dec 24, 2018 | 136.04 | 136.19 | 132.77 | 132.77 | 755,154 | -3.68(-2.70%) |
Dec 21, 2018 | 139.58 | 141.58 | 135.86 | 136.45 | 3,178,685 | -4.37(-3.10%) |
Dec 20, 2018 | 143.30 | 143.99 | 139.94 | 140.82 | 1,288,256 | -2.45(-1.71%) |
Dec 19, 2018 | 145.36 | 147.02 | 142.85 | 143.27 | 1,124,011 | -1.93(-1.33%) |
Dec 18, 2018 | 146.00 | 147.26 | 144.12 | 145.20 | 852,184 | -0.06(-0.04%) |
Dec 17, 2018 | 148.41 | 149.12 | 144.66 | 145.26 | 1,196,227 | -3.34(-2.25%) |
Dec 14, 2018 | 149.85 | 150.20 | 147.90 | 148.60 | 996,761 | -2.19(-1.45%) |
Dec 13, 2018 | 150.32 | 150.94 | 148.89 | 150.80 | 1,019,530 | +0.68(+0.45%) |
Dec 12, 2018 | 152.45 | 152.62 | 150.07 | 150.12 | 1,094,213 | -0.34(-0.22%) |
Dec 11, 2018 | 153.79 | 156.07 | 149.64 | 150.46 | 845,600 | -1.91(-1.26%) |
Dec 10, 2018 | 153.51 | 153.86 | 150.32 | 152.37 | 857,015 | -0.97(-0.63%) |
Dec 07, 2018 | 155.12 | 156.53 | 152.84 | 153.34 | 797,078 | -1.77(-1.14%) |
Dec 06, 2018 | 154.23 | 155.58 | 150.97 | 155.10 | 1,135,411 | -2.09(-1.33%) |
Dec 04, 2018 | 159.19 | 160.89 | 156.84 | 157.19 | 930,304 | -2.17(-1.36%) |
Dec 03, 2018 | 160.56 | 160.82 | 157.47 | 159.37 | 992,566 | -0.13(-0.08%) |
Nov 30, 2018 | 158.18 | 160.26 | 158.08 | 159.50 | 2,658,411 | +1.38(+0.87%) |
Nov 29, 2018 | 157.55 | 159.35 | 157.53 | 158.12 | 765,881 | -0.30(-0.19%) |
Nov 28, 2018 | 155.60 | 158.78 | 155.60 | 158.42 | 1,017,681 | +2.43(+1.55%) |
Nov 27, 2018 | 155.88 | 156.92 | 154.41 | 155.99 | 872,678 | -0.51(-0.33%) |
Nov 26, 2018 | 156.77 | 157.28 | 155.38 | 156.51 | 807,768 | +0.73(+0.47%) |
Nov 23, 2018 | 154.80 | 156.93 | 154.58 | 155.77 | 463,754 | +0.17(+0.11%) |
Nov 21, 2018 | 155.60 | 155.60 | 155.60 | 0 | -0.58(-0.37%) | |
Nov 20, 2018 | 158.43 | 158.65 | 155.62 | 156.18 | 1,100,775 | -3.78(-2.36%) |
Nov 19, 2018 | 158.59 | 160.76 | 158.02 | 159.96 | 951,401 | +1.48(+0.93%) |
Nov 16, 2018 | 156.71 | 159.05 | 156.31 | 158.48 | 992,724 | +0.96(+0.61%) |
Nov 15, 2018 | 155.12 | 158.10 | 154.71 | 157.52 | 957,322 | +1.00(+0.64%) |
Nov 14, 2018 | 158.97 | 158.97 | 155.07 | 156.52 | 1,012,314 | -1.24(-0.78%) |
Nov 13, 2018 | 157.24 | 159.21 | 156.81 | 157.75 | 990,883 | +0.40(+0.25%) |
Nov 12, 2018 | 159.19 | 159.30 | 157.12 | 157.36 | 1,192,480 | -1.59(-1.00%) |
Nov 09, 2018 | 159.03 | 159.81 | 158.32 | 158.95 | 943,243 | -0.28(-0.18%) |
Nov 08, 2018 | 157.18 | 159.26 | 157.18 | 159.23 | 1,172,892 | +1.72(+1.09%) |
Nov 07, 2018 | 154.56 | 157.77 | 154.38 | 157.51 | 1,123,401 | +3.34(+2.17%) |
Nov 06, 2018 | 152.79 | 154.24 | 152.59 | 154.17 | 933,731 | +1.36(+0.89%) |
Nov 05, 2018 | 151.13 | 153.33 | 150.65 | 152.81 | 612,378 | +1.93(+1.28%) |
Nov 02, 2018 | 151.62 | 152.26 | 148.93 | 150.87 | 765,609 | +0.46(+0.31%) |
Nov 01, 2018 | 150.79 | 151.01 | 148.80 | 150.41 | 974,243 | -0.46(-0.31%) |
Oct 31, 2018 | 154.22 | 154.29 | 150.78 | 150.87 | 1,606,247 | -2.44(-1.59%) |
Oct 30, 2018 | 151.23 | 153.72 | 149.35 | 153.31 | 2,427,310 | +3.39(+2.26%) |
Oct 29, 2018 | 149.73 | 151.90 | 148.48 | 149.92 | 1,773,024 | +2.78(+1.89%) |
Oct 26, 2018 | 146.84 | 148.74 | 144.55 | 147.14 | 2,668,866 | +2.25(+1.55%) |
Oct 25, 2018 | 142.27 | 145.71 | 141.97 | 144.88 | 1,478,139 | +3.55(+2.52%) |
Oct 24, 2018 | 143.99 | 144.27 | 141.07 | 141.33 | 887,681 | -3.10(-2.15%) |
Oct 23, 2018 | 144.69 | 145.19 | 142.80 | 144.43 | 681,521 | -1.86(-1.27%) |
Oct 22, 2018 | 146.33 | 146.88 | 145.90 | 146.29 | 834,049 | +0.33(+0.22%) |
Oct 19, 2018 | 144.46 | 146.91 | 144.34 | 145.97 | 762,814 | +1.54(+1.06%) |
Oct 18, 2018 | 145.22 | 146.30 | 143.64 | 144.43 | 484,830 | -0.92(-0.63%) |
Oct 17, 2018 | 144.88 | 146.11 | 144.14 | 145.35 | 802,270 | +0.59(+0.41%) |
Oct 16, 2018 | 142.81 | 144.86 | 142.49 | 144.76 | 657,438 | +2.58(+1.81%) |
Oct 15, 2018 | 142.66 | 143.57 | 142.01 | 142.18 | 654,082 | -0.64(-0.45%) |
Oct 12, 2018 | 144.64 | 145.18 | 141.26 | 142.82 | 1,118,601 | -0.37(-0.26%) |
Oct 11, 2018 | 145.62 | 146.87 | 143.12 | 143.19 | 1,415,425 | -2.82(-1.93%) |
Oct 10, 2018 | 151.48 | 151.74 | 145.98 | 146.00 | 1,114,726 | -5.78(-3.81%) |
Oct 09, 2018 | 150.95 | 152.18 | 149.82 | 151.78 | 670,423 | +0.88(+0.58%) |
Oct 08, 2018 | 149.95 | 151.18 | 149.72 | 150.90 | 657,035 | +0.67(+0.44%) |
Oct 05, 2018 | 151.83 | 152.57 | 150.03 | 150.24 | 1,038,789 | -1.84(-1.21%) |
Oct 04, 2018 | 151.65 | 152.61 | 151.31 | 152.07 | 924,192 | +0.51(+0.34%) |
Oct 03, 2018 | 151.23 | 152.63 | 151.04 | 151.56 | 1,491,849 | +0.62(+0.41%) |
Oct 02, 2018 | 150.44 | 151.26 | 149.59 | 150.94 | 685,590 | +1.35(+0.90%) |
Oct 01, 2018 | 149.29 | 150.00 | 148.63 | 149.59 | 492,553 | +1.03(+0.70%) |
Sep 28, 2018 | 149.77 | 150.32 | 148.41 | 148.56 | 993,966 | -1.83(-1.22%) |
Sep 27, 2018 | 149.55 | 153.38 | 149.10 | 150.39 | 863,525 | +1.00(+0.67%) |
Sep 26, 2018 | 150.53 | 150.70 | 149.02 | 149.39 | 884,829 | -1.13(-0.75%) |
Sep 25, 2018 | 151.18 | 151.55 | 149.87 | 150.52 | 1,304,734 | +0.63(+0.42%) |
Sep 24, 2018 | 151.13 | 151.13 | 149.42 | 149.89 | 1,156,789 | -1.26(-0.84%) |
Sep 21, 2018 | 150.56 | 151.39 | 150.03 | 151.15 | 1,535,669 | +1.26(+0.84%) |
Sep 20, 2018 | 150.22 | 150.22 | 149.50 | 149.89 | 936,653 | -0.08(-0.05%) |
Sep 19, 2018 | 147.80 | 150.14 | 147.57 | 149.97 | 1,277,033 | +2.28(+1.54%) |
Sep 18, 2018 | 146.79 | 147.79 | 145.85 | 147.69 | 1,245,788 | +0.71(+0.48%) |
Sep 17, 2018 | 147.14 | 147.47 | 146.03 | 146.98 | 849,438 | +0.17(+0.12%) |
Sep 14, 2018 | 146.24 | 146.85 | 145.72 | 146.81 | 793,351 | +0.54(+0.37%) |
Sep 13, 2018 | 146.57 | 146.57 | 145.96 | 146.27 | 675,997 | +0.32(+0.22%) |
Sep 12, 2018 | 145.65 | 146.21 | 145.42 | 145.95 | 790,434 | +0.06(+0.04%) |
Sep 11, 2018 | 144.58 | 146.20 | 144.28 | 145.89 | 793,843 | +1.24(+0.86%) |
Sep 10, 2018 | 145.04 | 145.39 | 144.54 | 144.65 | 585,678 | -0.27(-0.19%) |
Sep 07, 2018 | 145.15 | 145.53 | 144.59 | 144.92 | 849,354 | -0.40(-0.27%) |
Sep 06, 2018 | 142.88 | 145.70 | 142.87 | 145.32 | 1,061,907 | +2.61(+1.83%) |
Sep 05, 2018 | 141.96 | 142.86 | 141.75 | 142.71 | 958,379 | +0.83(+0.58%) |
Sep 04, 2018 | 140.42 | 141.91 | 139.92 | 141.88 | 848,803 | +1.27(+0.90%) |
Aug 31, 2018 | 140.62 | 140.62 | 140.62 | 0 | +1.14(+0.82%) | |
Aug 30, 2018 | 141.14 | 141.14 | 139.01 | 139.47 | 553,616 | -1.70(-1.20%) |
Aug 29, 2018 | 139.91 | 141.56 | 139.91 | 141.18 | 527,715 | +1.05(+0.75%) |
Aug 28, 2018 | 140.64 | 140.64 | 139.76 | 140.12 | 569,348 | -0.27(-0.19%) |
Aug 27, 2018 | 140.75 | 140.98 | 139.71 | 140.39 | 481,847 | -0.11(-0.08%) |
Aug 24, 2018 | 138.51 | 140.57 | 138.30 | 140.50 | 1,365,591 | +2.20(+1.59%) |
Aug 23, 2018 | 138.13 | 138.82 | 137.97 | 138.30 | 788,129 | +0.02(+0.01%) |
Aug 22, 2018 | 138.87 | 139.46 | 137.83 | 138.28 | 665,655 | -1.18(-0.85%) |
Aug 21, 2018 | 138.20 | 139.86 | 137.83 | 139.46 | 827,141 | +1.30(+0.94%) |
Aug 20, 2018 | 138.59 | 138.99 | 138.08 | 138.15 | 786,377 | -0.43(-0.31%) |
Aug 17, 2018 | 138.04 | 139.05 | 137.94 | 138.58 | 926,474 | +0.61(+0.44%) |
Aug 16, 2018 | 136.69 | 138.48 | 136.62 | 137.97 | 851,360 | +1.64(+1.20%) |
Aug 15, 2018 | 135.41 | 136.65 | 135.33 | 136.33 | 587,759 | +0.26(+0.19%) |
Aug 14, 2018 | 136.03 | 136.47 | 135.20 | 136.06 | 621,087 | +0.36(+0.26%) |
Aug 13, 2018 | 136.99 | 137.98 | 135.04 | 135.71 | 885,316 | -1.24(-0.90%) |
Aug 10, 2018 | 137.38 | 137.38 | 136.34 | 136.94 | 682,692 | -1.18(-0.85%) |
Aug 09, 2018 | 138.62 | 138.79 | 137.85 | 138.12 | 447,029 | -0.39(-0.28%) |
Aug 08, 2018 | 138.73 | 138.88 | 137.93 | 138.51 | 443,178 | -0.04(-0.03%) |
Aug 07, 2018 | 138.75 | 139.72 | 138.42 | 138.55 | 592,951 | -0.35(-0.25%) |
Aug 06, 2018 | 138.33 | 139.47 | 138.13 | 138.90 | 793,192 | +0.64(+0.46%) |
Aug 03, 2018 | 136.42 | 138.34 | 136.21 | 138.26 | 879,270 | +1.66(+1.22%) |
Aug 02, 2018 | 136.93 | 136.93 | 135.20 | 136.60 | 1,100,011 | -0.89(-0.65%) |