Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 151.25 | 152.87 | 149.95 | 151.95 | 3,526,460 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.88 | 1,780,875 | -0.10(-0.06%) |
Mar 27, 2019 | 151.60 | 152.85 | 149.84 | 150.98 | 2,063,542 | -0.90(-0.59%) |
Mar 26, 2019 | 155.32 | 155.50 | 151.09 | 151.88 | 2,766,576 | -2.86(-1.85%) |
Mar 25, 2019 | 156.26 | 156.26 | 153.49 | 154.74 | 1,750,946 | -2.19(-1.40%) |
Mar 22, 2019 | 158.98 | 159.33 | 156.12 | 156.93 | 1,688,721 | -2.63(-1.65%) |
Mar 21, 2019 | 157.79 | 160.35 | 157.79 | 159.56 | 1,719,844 | +0.94(+0.60%) |
Mar 20, 2019 | 162.70 | 163.86 | 158.42 | 158.61 | 2,449,745 | -4.64(-2.84%) |
Mar 19, 2019 | 158.62 | 163.85 | 158.23 | 163.25 | 3,653,610 | +5.36(+3.39%) |
Mar 18, 2019 | 157.27 | 158.71 | 157.27 | 157.90 | 1,760,937 | +0.62(+0.40%) |
Mar 15, 2019 | 160.15 | 161.19 | 157.06 | 157.27 | 3,972,347 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.21 | 3,974,336 | +1.47(+0.93%) |
Mar 13, 2019 | 156.35 | 160.25 | 155.85 | 158.74 | 2,814,752 | +3.50(+2.25%) |
Mar 12, 2019 | 155.40 | 157.65 | 155.00 | 155.24 | 2,114,348 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.48 | 154.61 | 2,212,833 | +0.46(+0.30%) |
Mar 08, 2019 | 153.96 | 156.62 | 153.59 | 154.14 | 2,129,528 | -0.59(-0.38%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.74 | 3,552,569 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.49 | 155.42 | 155.78 | 2,583,628 | -4.91(-3.06%) |
Mar 05, 2019 | 162.39 | 163.08 | 158.91 | 160.69 | 4,168,981 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.02 | 161.47 | 162.17 | 3,224,427 | -6.21(-3.69%) |
Mar 01, 2019 | 166.25 | 170.35 | 165.65 | 168.38 | 3,334,970 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.78 | 5,587,973 | -5.93(-3.47%) |
Feb 27, 2019 | 176.60 | 177.00 | 169.56 | 170.71 | 4,917,987 | -7.02(-3.95%) |
Feb 26, 2019 | 181.01 | 181.01 | 177.64 | 177.73 | 2,001,678 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.71 | 180.58 | 181.01 | 1,722,386 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.61 | 183.04 | 1,835,646 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.07 | 181.25 | 1,689,338 | -2.13(-1.16%) |
Feb 20, 2019 | 186.79 | 186.94 | 182.95 | 183.37 | 3,023,505 | -3.93(-2.10%) |
Feb 19, 2019 | 186.79 | 188.10 | 185.19 | 187.30 | 3,396,232 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.32 | 186.91 | 3,009,338 | +5.34(+2.94%) |
Feb 14, 2019 | 178.01 | 181.67 | 176.92 | 181.58 | 2,498,829 | +3.23(+1.81%) |
Feb 13, 2019 | 175.21 | 178.87 | 174.99 | 178.34 | 2,361,806 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.00 | 172.13 | 174.87 | 2,994,089 | +2.11(+1.22%) |
Feb 11, 2019 | 171.55 | 172.90 | 170.86 | 172.76 | 3,954,078 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.32 | 170.50 | 171.33 | 3,213,970 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.43 | 175.66 | 2,486,959 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.59 | 174.96 | 177.10 | 2,397,148 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.71 | 176.13 | 3,913,730 | -5.31(-2.93%) |
Feb 04, 2019 | 181.68 | 182.67 | 179.03 | 181.43 | 3,538,087 | -1.88(-1.03%) |
Feb 01, 2019 | 184.20 | 188.34 | 178.17 | 183.31 | 5,893,019 | -5.43(-2.88%) |
Jan 31, 2019 | 188.43 | 190.86 | 187.85 | 188.75 | 3,055,830 | +0.01(+0.01%) |
Jan 30, 2019 | 188.22 | 189.19 | 184.45 | 188.74 | 2,878,912 | +1.33(+0.71%) |
Jan 29, 2019 | 183.74 | 187.49 | 183.53 | 187.40 | 1,647,243 | +3.13(+1.70%) |
Jan 28, 2019 | 184.73 | 185.00 | 182.42 | 184.28 | 1,598,664 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.41 | 2,105,383 | +3.03(+1.66%) |
Jan 24, 2019 | 185.51 | 186.50 | 182.35 | 182.38 | 2,035,987 | -3.64(-1.96%) |
Jan 23, 2019 | 183.73 | 186.76 | 183.21 | 186.02 | 2,373,051 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.61 | 181.84 | 182.39 | 3,917,935 | -1.65(-0.90%) |
Jan 18, 2019 | 185.57 | 187.02 | 183.84 | 184.04 | 2,669,098 | +0.31(+0.17%) |
Jan 17, 2019 | 184.59 | 185.83 | 182.40 | 183.73 | 2,649,594 | -2.11(-1.13%) |
Jan 16, 2019 | 185.51 | 187.40 | 184.99 | 185.84 | 3,081,220 | +0.17(+0.09%) |
Jan 15, 2019 | 181.69 | 186.40 | 181.23 | 185.67 | 3,118,664 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.81 | 181.07 | 181.41 | 2,635,872 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.04 | 179.05 | 183.88 | 4,153,706 | +2.72(+1.50%) |
Jan 10, 2019 | 179.60 | 181.32 | 177.79 | 181.16 | 2,799,311 | +1.35(+0.75%) |
Jan 09, 2019 | 180.49 | 180.49 | 176.73 | 179.81 | 4,350,443 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.73 | 174.76 | 179.41 | 2,976,393 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.17 | 2,413,438 | -2.07(-1.16%) |
Jan 04, 2019 | 176.54 | 180.55 | 175.04 | 178.24 | 3,108,213 | +2.95(+1.68%) |
Jan 03, 2019 | 175.70 | 178.30 | 174.29 | 175.29 | 3,826,554 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.09 | 176.81 | 3,682,065 | -2.60(-1.45%) |
Dec 31, 2018 | 180.49 | 181.30 | 177.60 | 179.40 | 3,039,191 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.09 | 2,985,519 | -2.02(-1.11%) |
Dec 27, 2018 | 175.46 | 182.11 | 173.23 | 182.11 | 4,894,639 | +4.87(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.24 | 5,332,396 | +9.09(+5.40%) |
Dec 24, 2018 | 170.50 | 171.38 | 166.75 | 168.15 | 2,740,661 | -3.11(-1.81%) |
Dec 21, 2018 | 168.65 | 176.89 | 167.30 | 171.26 | 7,662,079 | +1.42(+0.83%) |
Dec 20, 2018 | 184.02 | 184.02 | 168.43 | 169.84 | 9,219,429 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 189.99 | 180.14 | 182.60 | 5,030,391 | +1.17(+0.65%) |
Dec 18, 2018 | 190.36 | 191.18 | 179.78 | 181.43 | 3,938,200 | -6.23(-3.32%) |
Dec 17, 2018 | 189.87 | 191.64 | 186.60 | 187.66 | 4,165,826 | -6.34(-3.27%) |
Dec 14, 2018 | 199.16 | 199.86 | 191.44 | 194.00 | 3,845,119 | -6.22(-3.10%) |
Dec 13, 2018 | 198.39 | 201.88 | 195.87 | 200.21 | 3,262,858 | +4.03(+2.05%) |
Dec 12, 2018 | 196.98 | 199.50 | 195.93 | 196.19 | 2,145,436 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.76 | 194.54 | 1,410,383 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.98 | 188.48 | 194.67 | 2,136,241 | -0.03(-0.01%) |
Dec 07, 2018 | 201.57 | 203.20 | 192.96 | 194.70 | 2,706,255 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.17 | 202.42 | 3,022,083 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.66 | 205.26 | 205.78 | 2,697,257 | -6.61(-3.11%) |
Dec 03, 2018 | 212.37 | 214.05 | 208.56 | 212.39 | 2,862,640 | +1.38(+0.65%) |
Nov 30, 2018 | 210.83 | 211.56 | 207.75 | 211.01 | 2,583,985 | +0.81(+0.39%) |
Nov 29, 2018 | 208.29 | 211.44 | 206.81 | 210.20 | 1,996,040 | +0.75(+0.36%) |
Nov 28, 2018 | 204.59 | 210.20 | 203.54 | 209.44 | 2,758,209 | +4.65(+2.27%) |
Nov 27, 2018 | 203.90 | 205.21 | 202.35 | 204.79 | 2,412,032 | +0.49(+0.24%) |
Nov 26, 2018 | 201.32 | 206.29 | 199.82 | 204.30 | 2,314,268 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,785 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.53 | 200.10 | 195.76 | 196.27 | 1,905,993 | -3.22(-1.62%) |
Nov 19, 2018 | 203.89 | 203.89 | 197.87 | 199.50 | 1,465,351 | -2.39(-1.18%) |
Nov 16, 2018 | 201.40 | 203.19 | 200.63 | 201.88 | 1,902,339 | +0.87(+0.43%) |
Nov 15, 2018 | 199.85 | 201.62 | 197.06 | 201.02 | 2,545,275 | +0.42(+0.21%) |
Nov 14, 2018 | 201.73 | 202.77 | 199.24 | 200.59 | 2,905,782 | -0.66(-0.33%) |
Nov 13, 2018 | 205.39 | 206.28 | 200.51 | 201.25 | 3,017,481 | -4.13(-2.01%) |
Nov 12, 2018 | 205.06 | 207.02 | 204.46 | 205.38 | 2,098,405 | -0.22(-0.11%) |
Nov 09, 2018 | 208.45 | 208.75 | 204.77 | 205.60 | 1,899,905 | -2.68(-1.29%) |
Nov 08, 2018 | 208.38 | 208.94 | 207.18 | 208.28 | 3,972,867 | +0.19(+0.09%) |
Nov 07, 2018 | 205.93 | 209.94 | 205.93 | 208.09 | 3,425,003 | +5.72(+2.82%) |
Nov 06, 2018 | 203.14 | 204.00 | 201.66 | 202.38 | 2,262,074 | -1.19(-0.58%) |
Nov 05, 2018 | 202.15 | 204.58 | 201.53 | 203.57 | 1,434,733 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.93 | 200.33 | 201.33 | 2,415,029 | -2.98(-1.46%) |
Nov 01, 2018 | 206.88 | 210.39 | 200.39 | 204.30 | 4,356,485 | +2.33(+1.16%) |
Oct 31, 2018 | 200.26 | 202.57 | 197.69 | 201.97 | 2,977,682 | +3.35(+1.69%) |
Oct 30, 2018 | 196.39 | 198.99 | 194.85 | 198.62 | 2,110,823 | +3.20(+1.64%) |
Oct 29, 2018 | 196.89 | 202.15 | 192.75 | 195.41 | 2,104,676 | +0.17(+0.09%) |
Oct 26, 2018 | 196.62 | 196.83 | 192.78 | 195.25 | 3,026,594 | -3.48(-1.75%) |
Oct 25, 2018 | 191.39 | 200.19 | 190.08 | 198.72 | 3,823,777 | +7.98(+4.18%) |
Oct 24, 2018 | 198.15 | 199.25 | 190.43 | 190.74 | 3,040,353 | -7.95(-4.00%) |
Oct 23, 2018 | 194.75 | 199.39 | 193.67 | 198.69 | 1,952,099 | +1.46(+0.74%) |
Oct 22, 2018 | 198.16 | 199.74 | 195.91 | 197.24 | 1,477,858 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.01 | 197.43 | 198.37 | 2,175,781 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.28 | 197.49 | 200.96 | 1,985,029 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.46 | 197.62 | 199.50 | 1,542,075 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.96 | 200.22 | 2,951,621 | +7.60(+3.94%) |
Oct 15, 2018 | 194.41 | 195.60 | 192.54 | 192.63 | 1,896,154 | -3.00(-1.53%) |
Oct 12, 2018 | 196.26 | 198.22 | 194.58 | 195.62 | 2,775,277 | +1.03(+0.53%) |
Oct 11, 2018 | 197.98 | 199.10 | 191.50 | 194.59 | 3,816,730 | -3.75(-1.89%) |
Oct 10, 2018 | 201.98 | 203.44 | 198.10 | 198.34 | 2,714,612 | -3.84(-1.90%) |
Oct 09, 2018 | 200.26 | 203.36 | 199.81 | 202.19 | 1,867,412 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.53 | 198.39 | 201.11 | 2,859,593 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.04 | 201.03 | 203.78 | 2,542,275 | +2.93(+1.46%) |
Oct 04, 2018 | 200.64 | 201.60 | 199.29 | 200.85 | 2,458,109 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.75 | 198.73 | 200.57 | 2,223,527 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.90 | 198.23 | 198.93 | 2,402,613 | -0.32(-0.16%) |
Oct 01, 2018 | 197.63 | 200.24 | 197.00 | 199.25 | 2,548,394 | +2.53(+1.29%) |
Sep 28, 2018 | 193.68 | 197.17 | 192.91 | 196.72 | 3,525,733 | +1.79(+0.92%) |
Sep 27, 2018 | 192.10 | 195.19 | 191.72 | 194.92 | 2,371,778 | +3.70(+1.94%) |
Sep 26, 2018 | 190.91 | 192.70 | 189.70 | 191.22 | 2,388,762 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.03 | 188.74 | 190.34 | 3,243,608 | -1.64(-0.86%) |
Sep 24, 2018 | 189.79 | 192.38 | 189.46 | 191.99 | 3,005,797 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.48 | 191.03 | 3,912,235 | +0.85(+0.45%) |
Sep 20, 2018 | 189.12 | 190.47 | 189.08 | 190.18 | 2,646,465 | +2.02(+1.07%) |
Sep 19, 2018 | 189.32 | 190.55 | 186.95 | 188.16 | 3,001,999 | -0.83(-0.44%) |
Sep 18, 2018 | 187.12 | 190.39 | 185.15 | 188.99 | 4,702,457 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.52 | 184.03 | 186.88 | 6,915,176 | +2.58(+1.40%) |
Sep 14, 2018 | 182.85 | 184.84 | 182.18 | 184.31 | 2,495,802 | +1.80(+0.98%) |
Sep 13, 2018 | 177.24 | 182.70 | 176.53 | 182.51 | 3,160,182 | +5.97(+3.38%) |
Sep 12, 2018 | 174.82 | 176.98 | 173.64 | 176.54 | 2,098,737 | +1.91(+1.09%) |
Sep 11, 2018 | 175.70 | 175.70 | 172.87 | 174.63 | 1,697,621 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.04 | 1,935,483 | -2.11(-1.18%) |
Sep 07, 2018 | 175.28 | 178.68 | 175.05 | 178.15 | 2,387,082 | +3.22(+1.84%) |
Sep 06, 2018 | 174.26 | 175.34 | 171.84 | 174.93 | 2,871,416 | +0.24(+0.14%) |
Sep 05, 2018 | 175.83 | 176.50 | 171.71 | 174.69 | 4,231,626 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.30 | 175.77 | 2,221,131 | -2.14(-1.21%) |
Aug 31, 2018 | 177.91 | 177.91 | 177.91 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.88 | 180.65 | 179.09 | 179.29 | 2,376,982 | -0.62(-0.35%) |
Aug 29, 2018 | 177.88 | 180.38 | 177.58 | 179.91 | 2,649,151 | +2.36(+1.33%) |
Aug 28, 2018 | 177.32 | 177.95 | 175.79 | 177.55 | 1,928,584 | +0.91(+0.51%) |
Aug 27, 2018 | 175.70 | 177.58 | 175.56 | 176.65 | 1,762,603 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.52 | 174.70 | 175.44 | 2,399,679 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.71 | 174.81 | 175.51 | 1,581,789 | -0.53(-0.30%) |
Aug 22, 2018 | 175.13 | 176.73 | 173.60 | 176.04 | 2,357,906 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.16 | 175.46 | 175.75 | 2,780,328 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,763 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.89 | 177.00 | 177.91 | 1,911,549 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.29 | 177.77 | 2,778,838 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.98 | 175.21 | 3,093,495 | +0.17(+0.10%) |
Aug 14, 2018 | 171.23 | 175.28 | 171.23 | 175.04 | 4,425,679 | +3.34(+1.95%) |
Aug 13, 2018 | 173.24 | 173.64 | 170.16 | 171.69 | 2,207,504 | -1.44(-0.83%) |
Aug 10, 2018 | 172.96 | 175.90 | 172.05 | 173.13 | 4,702,389 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.76 | 174.68 | 175.15 | 3,156,574 | -3.82(-2.13%) |
Aug 08, 2018 | 178.22 | 179.76 | 175.73 | 178.97 | 6,070,112 | +1.12(+0.63%) |
Aug 07, 2018 | 178.45 | 179.81 | 176.65 | 177.84 | 3,852,198 | +0.39(+0.22%) |
Aug 06, 2018 | 178.35 | 178.60 | 176.12 | 177.46 | 2,341,606 | -1.31(-0.73%) |
Aug 03, 2018 | 179.11 | 182.66 | 178.45 | 178.77 | 3,019,395 | +0.33(+0.18%) |
Aug 02, 2018 | 174.97 | 178.72 | 174.05 | 178.44 | 5,369,157 | +5.64(+3.26%) |
Aug 01, 2018 | 169.93 | 178.16 | 168.68 | 172.80 | 6,626,631 | +3.31(+1.96%) |
Jul 31, 2018 | 167.78 | 171.60 | 167.20 | 169.49 | 3,015,949 | +2.48(+1.48%) |
Jul 30, 2018 | 167.37 | 168.28 | 165.97 | 167.01 | 1,840,442 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.21 | 166.54 | 167.44 | 2,119,357 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.20 | 166.90 | 168.09 | 2,129,655 | +0.42(+0.25%) |
Jul 25, 2018 | 167.12 | 167.72 | 163.93 | 167.67 | 2,876,910 | +1.01(+0.61%) |
Jul 24, 2018 | 167.64 | 169.05 | 166.06 | 166.66 | 1,600,056 | -0.94(-0.56%) |
Jul 23, 2018 | 168.36 | 169.29 | 167.20 | 167.60 | 1,775,238 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.53 | 164.65 | 168.23 | 3,384,455 | +2.07(+1.24%) |
Jul 19, 2018 | 168.08 | 168.68 | 164.60 | 166.16 | 3,693,173 | -1.75(-1.04%) |
Jul 18, 2018 | 161.35 | 169.54 | 161.27 | 167.91 | 5,730,800 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,438 | -1.55(-0.95%) |
Jul 16, 2018 | 163.50 | 163.70 | 162.73 | 162.81 | 1,537,097 | -0.70(-0.43%) |
Jul 13, 2018 | 162.89 | 164.12 | 162.88 | 163.50 | 741,431 | +0.12(+0.07%) |
Jul 12, 2018 | 162.55 | 164.22 | 161.63 | 163.38 | 2,330,940 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.84 | 162.19 | 162.28 | 1,561,057 | -1.57(-0.96%) |
Jul 10, 2018 | 164.06 | 164.47 | 163.03 | 163.84 | 1,024,930 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,219,007 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.68 | 162.57 | 829,800 | +0.11(+0.07%) |
Jul 05, 2018 | 161.69 | 162.76 | 160.92 | 162.46 | 1,301,250 | +1.63(+1.02%) |
Jul 03, 2018 | 160.82 | 160.82 | 160.82 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 160.09 | 160.09 | 157.64 | 159.67 | 1,478,788 | -0.87(-0.54%) |
Jun 29, 2018 | 161.59 | 160.49 | 160.54 | 2,026,356 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.89 | 160.36 | 4,257,477 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.29 | 162.48 | 163.24 | 1,930,536 | -0.13(-0.08%) |
Jun 26, 2018 | 164.07 | 164.58 | 163.23 | 163.37 | 1,594,237 | -0.85(-0.52%) |
Jun 25, 2018 | 164.42 | 166.25 | 162.81 | 164.22 | 1,920,189 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.31 | 164.29 | 164.44 | 2,674,526 | -0.87(-0.53%) |
Jun 21, 2018 | 165.57 | 166.34 | 163.08 | 165.31 | 2,092,459 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.29 | 164.17 | 165.99 | 1,503,771 | +2.23(+1.36%) |
Jun 19, 2018 | 163.51 | 164.74 | 163.34 | 163.76 | 2,481,575 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.63 | 163.55 | 164.30 | 1,678,491 | -1.06(-0.64%) |
Jun 15, 2018 | 167.20 | 165.12 | 165.36 | 3,804,199 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.13 | 167.62 | 164.88 | 165.62 | 2,368,228 | -0.80(-0.48%) |
Jun 13, 2018 | 169.56 | 169.56 | 164.96 | 166.42 | 3,948,220 | -2.49(-1.48%) |
Jun 12, 2018 | 170.58 | 171.56 | 168.63 | 168.92 | 1,588,099 | -2.01(-1.18%) |
Jun 11, 2018 | 168.53 | 172.02 | 168.13 | 170.93 | 2,025,000 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.18 | 166.34 | 167.96 | 1,764,880 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.35 | 167.30 | 1,537,722 | +2.06(+1.25%) |
Jun 06, 2018 | 166.07 | 165.24 | 2,837,478 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.59 | 161.37 | 1,385,377 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.53 | 1,070,899 | +0.17(+0.11%) |
Jun 01, 2018 | 160.78 | 161.62 | 160.02 | 161.36 | 1,230,279 | +1.37(+0.86%) |
May 31, 2018 | 164.07 | 164.07 | 159.75 | 159.99 | 2,137,889 | -3.73(-2.28%) |
May 30, 2018 | 163.04 | 164.33 | 161.85 | 163.72 | 1,471,835 | +0.70(+0.43%) |
May 29, 2018 | 165.13 | 165.31 | 162.20 | 163.02 | 1,533,436 | -3.14(-1.89%) |
May 25, 2018 | 166.16 | 166.16 | 166.16 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 167.53 | 167.56 | 165.10 | 166.11 | 1,517,104 | -1.17(-0.70%) |
May 23, 2018 | 166.91 | 167.56 | 165.45 | 167.28 | 1,168,280 | -0.14(-0.08%) |
May 22, 2018 | 167.82 | 168.47 | 167.25 | 167.43 | 1,311,644 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.36 | 167.06 | 167.62 | 1,436,531 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.12 | 168.21 | 1,126,979 | -0.79(-0.47%) |
May 17, 2018 | 167.81 | 170.02 | 166.91 | 169.00 | 1,686,096 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.34 | 1,576,703 | +1.03(+0.62%) |
May 15, 2018 | 167.37 | 167.60 | 165.44 | 166.31 | 1,454,916 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.76 | 164.15 | 167.71 | 2,961,774 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.62 | 160.28 | 164.11 | 2,459,061 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.58 | 158.38 | 161.59 | 2,062,978 | +1.40(+0.87%) |
May 09, 2018 | 161.12 | 161.32 | 159.44 | 160.19 | 2,993,006 | -1.06(-0.66%) |
May 08, 2018 | 162.71 | 162.71 | 160.36 | 161.25 | 1,921,013 | -1.78(-1.09%) |
May 07, 2018 | 162.00 | 163.11 | 159.03 | 163.03 | 2,651,281 | +1.34(+0.83%) |
May 04, 2018 | 163.18 | 163.85 | 160.77 | 161.69 | 1,963,379 | -1.61(-0.99%) |
May 03, 2018 | 163.16 | 164.37 | 157.04 | 163.31 | 3,301,353 | +0.49(+0.30%) |
May 02, 2018 | 161.18 | 164.00 | 160.03 | 162.82 | 2,311,172 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.39 | 161.34 | 161.60 | 2,063,696 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.07 | 162.26 | 162.31 | 1,582,323 | -2.01(-1.22%) |
Apr 27, 2018 | 162.69 | 165.29 | 162.65 | 164.32 | 1,578,009 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,080 | +0.42(+0.26%) |
Apr 25, 2018 | 162.17 | 162.84 | 159.51 | 162.19 | 1,461,136 | +0.39(+0.24%) |
Apr 24, 2018 | 162.89 | 163.84 | 160.81 | 161.81 | 2,139,374 | -1.00(-0.61%) |
Apr 23, 2018 | 160.96 | 164.23 | 160.82 | 162.81 | 2,515,534 | +2.28(+1.42%) |
Apr 20, 2018 | 162.55 | 163.00 | 160.24 | 160.53 | 3,161,885 | -1.69(-1.04%) |
Apr 19, 2018 | 164.89 | 164.95 | 161.97 | 162.22 | 2,145,529 | -3.29(-1.99%) |
Apr 18, 2018 | 164.93 | 166.11 | 164.17 | 165.51 | 1,658,015 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.96 | 164.63 | 164.72 | 2,392,453 | -0.66(-0.40%) |
Apr 16, 2018 | 162.68 | 165.97 | 162.21 | 165.38 | 2,328,902 | +3.24(+2.00%) |
Apr 13, 2018 | 162.16 | 162.98 | 161.30 | 162.15 | 2,764,094 | +1.03(+0.64%) |
Apr 12, 2018 | 160.35 | 161.73 | 159.40 | 161.12 | 3,213,559 | +1.47(+0.92%) |
Apr 11, 2018 | 159.32 | 160.47 | 158.85 | 159.64 | 1,835,519 | -0.80(-0.50%) |
Apr 10, 2018 | 160.33 | 161.34 | 158.32 | 160.44 | 1,901,344 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.49 | 158.50 | 158.64 | 1,562,467 | +0.11(+0.07%) |
Apr 06, 2018 | 158.96 | 160.46 | 157.50 | 158.53 | 1,720,619 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.58 | 159.67 | 1,510,663 | +0.23(+0.14%) |
Apr 04, 2018 | 156.38 | 160.22 | 156.34 | 159.44 | 2,682,185 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.26 | 156.10 | 158.56 | 1,797,153 | +3.02(+1.94%) |