Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 152.66 | 153.41 | 151.73 | 152.56 | 247,973 | -1.36(-0.89%) |
May 30, 2019 | 153.42 | 154.24 | 153.14 | 153.92 | 123,179 | +0.86(+0.56%) |
May 29, 2019 | 153.76 | 153.97 | 152.00 | 153.06 | 221,650 | -1.50(-0.97%) |
May 28, 2019 | 156.91 | 157.72 | 154.55 | 154.55 | 151,780 | -2.17(-1.38%) |
May 24, 2019 | 156.82 | 157.52 | 155.92 | 156.72 | 226,559 | +0.60(+0.38%) |
May 23, 2019 | 156.25 | 156.26 | 155.04 | 156.12 | 167,979 | -0.95(-0.61%) |
May 22, 2019 | 155.88 | 157.42 | 155.85 | 157.07 | 108,415 | +0.76(+0.48%) |
May 21, 2019 | 155.60 | 156.93 | 155.53 | 156.32 | 159,120 | +1.55(+1.00%) |
May 20, 2019 | 154.25 | 155.25 | 153.76 | 154.77 | 156,017 | -0.30(-0.19%) |
May 17, 2019 | 154.46 | 156.38 | 154.41 | 155.07 | 131,481 | -0.49(-0.31%) |
May 16, 2019 | 154.71 | 156.92 | 154.71 | 155.55 | 370,816 | +1.28(+0.83%) |
May 15, 2019 | 152.88 | 154.74 | 152.24 | 154.27 | 268,908 | +0.54(+0.35%) |
May 14, 2019 | 153.53 | 154.73 | 153.45 | 153.73 | 266,611 | +0.90(+0.59%) |
May 13, 2019 | 153.37 | 153.95 | 152.21 | 152.84 | 285,661 | -3.19(-2.05%) |
May 10, 2019 | 155.73 | 156.50 | 152.85 | 156.03 | 180,198 | -0.20(-0.13%) |
May 09, 2019 | 155.06 | 156.62 | 154.25 | 156.23 | 480,595 | -0.16(-0.10%) |
May 08, 2019 | 155.92 | 157.07 | 155.13 | 156.38 | 356,761 | +0.26(+0.17%) |
May 07, 2019 | 157.94 | 158.65 | 155.16 | 156.12 | 452,543 | -3.36(-2.11%) |
May 06, 2019 | 155.88 | 159.65 | 155.48 | 159.49 | 376,450 | +1.07(+0.68%) |
May 03, 2019 | 157.39 | 158.45 | 157.31 | 158.41 | 242,833 | +1.44(+0.92%) |
May 02, 2019 | 155.96 | 156.98 | 155.10 | 156.97 | 314,377 | +0.93(+0.59%) |
May 01, 2019 | 156.85 | 157.30 | 155.46 | 156.05 | 222,111 | -0.70(-0.45%) |
Apr 30, 2019 | 156.61 | 156.90 | 155.35 | 156.75 | 198,131 | +0.52(+0.33%) |
Apr 29, 2019 | 156.60 | 156.87 | 155.61 | 156.23 | 260,950 | -0.34(-0.21%) |
Apr 26, 2019 | 155.17 | 156.57 | 154.66 | 156.56 | 357,398 | +1.59(+1.02%) |
Apr 25, 2019 | 153.22 | 155.26 | 152.39 | 154.97 | 530,964 | +1.55(+1.01%) |
Apr 24, 2019 | 153.57 | 153.98 | 152.67 | 153.42 | 424,594 | -0.15(-0.10%) |
Apr 23, 2019 | 150.96 | 154.36 | 150.84 | 153.57 | 636,025 | +2.58(+1.71%) |
Apr 22, 2019 | 150.55 | 151.87 | 150.20 | 151.00 | 436,101 | +0.19(+0.12%) |
Apr 18, 2019 | 151.01 | 151.79 | 148.50 | 150.81 | 493,590 | +0.31(+0.21%) |
Apr 17, 2019 | 155.99 | 156.23 | 149.74 | 150.50 | 1,040,306 | -5.00(-3.21%) |
Apr 16, 2019 | 159.80 | 160.01 | 155.15 | 155.50 | 337,861 | -3.00(-1.89%) |
Apr 15, 2019 | 158.31 | 158.79 | 157.79 | 158.50 | 218,364 | +0.40(+0.25%) |
Apr 12, 2019 | 160.16 | 160.18 | 157.88 | 158.09 | 427,207 | -1.38(-0.87%) |
Apr 11, 2019 | 161.73 | 161.81 | 158.85 | 159.48 | 230,348 | -1.96(-1.21%) |
Apr 10, 2019 | 161.35 | 161.84 | 161.21 | 161.44 | 180,832 | +0.36(+0.22%) |
Apr 09, 2019 | 161.31 | 161.67 | 160.73 | 161.08 | 145,615 | -0.76(-0.47%) |
Apr 08, 2019 | 161.76 | 161.86 | 160.62 | 161.84 | 335,131 | -0.09(-0.06%) |
Apr 05, 2019 | 161.11 | 162.25 | 161.11 | 161.93 | 126,877 | +1.21(+0.76%) |
Apr 04, 2019 | 161.28 | 161.47 | 159.71 | 160.72 | 390,350 | -0.41(-0.26%) |
Apr 03, 2019 | 161.94 | 161.94 | 160.61 | 161.13 | 361,337 | +0.00(+0.00%) |
Apr 02, 2019 | 161.37 | 161.51 | 160.78 | 161.13 | 163,683 | -0.19(-0.12%) |
Apr 01, 2019 | 162.12 | 162.48 | 160.96 | 161.32 | 207,814 | +0.22(+0.14%) |
Mar 29, 2019 | 160.19 | 161.26 | 159.81 | 161.09 | 163,816 | +1.90(+1.19%) |
Mar 28, 2019 | 158.91 | 159.62 | 158.24 | 159.20 | 253,708 | +0.58(+0.37%) |
Mar 27, 2019 | 160.07 | 160.22 | 157.45 | 158.62 | 208,320 | -1.50(-0.94%) |
Mar 26, 2019 | 160.17 | 161.12 | 159.49 | 160.12 | 259,713 | +1.04(+0.65%) |
Mar 25, 2019 | 159.14 | 159.58 | 157.78 | 159.08 | 487,418 | -0.12(-0.08%) |
Mar 22, 2019 | 161.97 | 162.33 | 159.12 | 159.21 | 162,745 | -3.37(-2.07%) |
Mar 21, 2019 | 160.47 | 162.78 | 160.26 | 162.58 | 229,850 | +0.86(+0.53%) |
Mar 20, 2019 | 162.62 | 162.87 | 161.01 | 161.72 | 279,865 | -1.03(-0.63%) |
Mar 19, 2019 | 162.28 | 163.22 | 161.77 | 162.75 | 310,729 | +1.17(+0.72%) |
Mar 18, 2019 | 161.86 | 162.04 | 160.86 | 161.58 | 200,966 | -0.18(-0.11%) |
Mar 15, 2019 | 161.28 | 162.04 | 160.88 | 161.76 | 157,104 | +0.88(+0.55%) |
Mar 14, 2019 | 161.35 | 161.36 | 160.49 | 160.88 | 114,123 | -0.36(-0.22%) |
Mar 13, 2019 | 160.06 | 161.71 | 160.03 | 161.24 | 151,651 | +1.71(+1.07%) |
Mar 12, 2019 | 158.66 | 159.91 | 158.60 | 159.53 | 274,170 | +1.20(+0.76%) |
Mar 11, 2019 | 156.74 | 158.44 | 156.38 | 158.33 | 531,101 | +2.10(+1.34%) |
Mar 08, 2019 | 155.65 | 156.33 | 154.97 | 156.24 | 227,575 | -0.33(-0.21%) |
Mar 07, 2019 | 157.48 | 157.65 | 156.04 | 156.56 | 289,309 | -1.09(-0.69%) |
Mar 06, 2019 | 160.47 | 160.55 | 157.32 | 157.65 | 505,290 | -2.81(-1.75%) |
Mar 05, 2019 | 160.72 | 161.16 | 159.71 | 160.46 | 222,511 | -0.21(-0.13%) |
Mar 04, 2019 | 163.55 | 163.61 | 159.44 | 160.67 | 345,150 | -2.27(-1.40%) |
Mar 01, 2019 | 161.50 | 163.13 | 161.48 | 162.95 | 138,786 | +2.47(+1.54%) |
Feb 28, 2019 | 160.76 | 161.37 | 160.37 | 160.48 | 207,402 | -0.50(-0.31%) |
Feb 27, 2019 | 160.92 | 161.56 | 160.32 | 160.98 | 179,076 | -0.40(-0.25%) |
Feb 26, 2019 | 161.75 | 162.02 | 161.28 | 161.38 | 185,805 | -0.68(-0.42%) |
Feb 25, 2019 | 162.41 | 162.93 | 161.94 | 162.06 | 637,074 | +0.59(+0.37%) |
Feb 22, 2019 | 160.26 | 161.57 | 160.10 | 161.46 | 177,900 | +1.51(+0.95%) |
Feb 21, 2019 | 160.90 | 161.00 | 159.22 | 159.95 | 196,055 | -1.43(-0.89%) |
Feb 20, 2019 | 161.28 | 161.50 | 160.46 | 161.38 | 1,016,048 | -0.20(-0.12%) |
Feb 19, 2019 | 161.81 | 162.27 | 161.52 | 161.57 | 413,136 | -0.46(-0.29%) |
Feb 15, 2019 | 160.58 | 162.10 | 160.58 | 162.04 | 157,319 | +2.37(+1.48%) |
Feb 14, 2019 | 159.06 | 160.22 | 158.69 | 159.67 | 156,448 | +0.38(+0.24%) |
Feb 13, 2019 | 159.26 | 159.74 | 158.58 | 159.29 | 363,706 | +0.45(+0.29%) |
Feb 12, 2019 | 157.47 | 158.94 | 157.19 | 158.84 | 254,496 | +2.14(+1.36%) |
Feb 11, 2019 | 157.09 | 157.46 | 156.31 | 156.70 | 188,162 | +0.02(+0.01%) |
Feb 08, 2019 | 155.75 | 156.68 | 155.59 | 156.68 | 270,029 | +0.25(+0.16%) |
Feb 07, 2019 | 157.35 | 157.54 | 155.60 | 156.43 | 236,731 | -1.88(-1.18%) |
Feb 06, 2019 | 157.36 | 158.45 | 156.73 | 158.31 | 302,372 | +0.59(+0.37%) |
Feb 05, 2019 | 158.15 | 159.16 | 157.67 | 157.72 | 253,224 | -0.16(-0.10%) |
Feb 04, 2019 | 158.12 | 158.12 | 156.54 | 157.88 | 240,376 | -0.24(-0.15%) |
Feb 01, 2019 | 158.01 | 158.45 | 157.03 | 158.12 | 356,017 | +0.23(+0.15%) |
Jan 31, 2019 | 155.58 | 158.23 | 155.58 | 157.89 | 426,493 | +2.00(+1.29%) |
Jan 30, 2019 | 154.31 | 156.31 | 153.94 | 155.88 | 522,362 | +2.26(+1.47%) |
Jan 29, 2019 | 152.91 | 153.83 | 152.57 | 153.62 | 468,839 | +0.55(+0.36%) |
Jan 28, 2019 | 154.05 | 154.29 | 152.43 | 153.07 | 327,166 | -1.94(-1.25%) |
Jan 25, 2019 | 155.12 | 155.45 | 154.37 | 155.01 | 306,342 | +0.64(+0.41%) |
Jan 24, 2019 | 155.29 | 155.46 | 153.78 | 154.37 | 162,922 | -1.10(-0.71%) |
Jan 23, 2019 | 156.06 | 156.60 | 153.88 | 155.47 | 215,100 | -0.01(-0.01%) |
Jan 22, 2019 | 155.60 | 155.91 | 154.42 | 155.49 | 405,418 | -1.22(-0.78%) |
Jan 18, 2019 | 156.10 | 156.75 | 154.88 | 156.71 | 337,160 | +1.75(+1.13%) |
Jan 17, 2019 | 153.21 | 155.62 | 153.21 | 154.97 | 223,784 | +1.43(+0.93%) |
Jan 16, 2019 | 153.98 | 154.92 | 153.54 | 153.54 | 309,059 | -0.31(-0.20%) |
Jan 15, 2019 | 151.34 | 153.84 | 151.27 | 153.84 | 263,482 | +2.79(+1.85%) |
Jan 14, 2019 | 151.81 | 153.08 | 151.03 | 151.05 | 226,001 | -1.74(-1.14%) |
Jan 11, 2019 | 151.86 | 152.84 | 151.49 | 152.79 | 287,593 | +0.37(+0.24%) |
Jan 10, 2019 | 151.05 | 152.50 | 150.48 | 152.42 | 323,655 | +0.59(+0.39%) |
Jan 09, 2019 | 151.78 | 152.72 | 151.39 | 151.83 | 761,705 | +0.59(+0.39%) |
Jan 08, 2019 | 151.06 | 151.50 | 149.22 | 151.23 | 582,851 | +1.61(+1.07%) |
Jan 07, 2019 | 148.85 | 150.94 | 148.57 | 149.63 | 395,037 | +1.32(+0.89%) |
Jan 04, 2019 | 145.61 | 149.21 | 145.61 | 148.31 | 353,538 | +4.58(+3.18%) |
Jan 03, 2019 | 147.00 | 147.25 | 143.51 | 143.74 | 395,386 | -3.32(-2.26%) |
Jan 02, 2019 | 146.81 | 147.99 | 145.31 | 147.06 | 371,943 | -1.99(-1.33%) |
Dec 31, 2018 | 147.74 | 149.17 | 147.61 | 149.04 | 521,741 | +2.18(+1.49%) |
Dec 28, 2018 | 147.54 | 148.95 | 146.17 | 146.86 | 513,229 | +0.19(+0.13%) |
Dec 27, 2018 | 143.66 | 146.67 | 141.39 | 146.67 | 867,366 | +1.36(+0.93%) |
Dec 26, 2018 | 139.20 | 145.32 | 138.84 | 145.31 | 569,946 | +6.43(+4.63%) |
Dec 24, 2018 | 140.76 | 141.63 | 138.79 | 138.88 | 378,645 | -3.10(-2.18%) |
Dec 21, 2018 | 144.42 | 146.36 | 141.76 | 141.98 | 696,517 | -2.47(-1.71%) |
Dec 20, 2018 | 145.85 | 146.45 | 143.15 | 144.45 | 932,077 | -2.09(-1.42%) |
Dec 19, 2018 | 149.18 | 150.47 | 145.27 | 146.54 | 494,986 | -2.22(-1.49%) |
Dec 18, 2018 | 151.49 | 151.64 | 147.36 | 148.76 | 612,260 | -1.22(-0.82%) |
Dec 17, 2018 | 151.92 | 153.05 | 149.10 | 149.98 | 1,956,587 | -3.38(-2.20%) |
Dec 14, 2018 | 156.76 | 157.36 | 152.89 | 153.36 | 418,729 | -5.03(-3.18%) |
Dec 13, 2018 | 159.21 | 159.94 | 157.45 | 158.39 | 235,872 | -0.35(-0.22%) |
Dec 12, 2018 | 159.12 | 160.78 | 158.70 | 158.74 | 551,520 | +1.41(+0.89%) |
Dec 11, 2018 | 158.54 | 159.17 | 156.14 | 157.33 | 413,838 | +0.46(+0.29%) |
Dec 10, 2018 | 156.14 | 157.33 | 153.08 | 156.87 | 316,742 | +0.57(+0.37%) |
Dec 07, 2018 | 159.93 | 160.23 | 155.48 | 156.30 | 282,481 | -4.06(-2.53%) |
Dec 06, 2018 | 159.00 | 160.35 | 155.63 | 160.35 | 450,647 | -0.59(-0.37%) |
Dec 04, 2018 | 165.10 | 165.90 | 160.72 | 160.95 | 391,061 | -4.20(-2.54%) |
Dec 03, 2018 | 165.62 | 165.65 | 164.13 | 165.15 | 452,039 | +1.11(+0.68%) |
Nov 30, 2018 | 162.47 | 164.14 | 162.15 | 164.03 | 328,335 | +1.65(+1.01%) |
Nov 29, 2018 | 161.42 | 163.39 | 161.32 | 162.39 | 408,137 | +0.50(+0.31%) |
Nov 28, 2018 | 158.85 | 161.90 | 158.58 | 161.89 | 357,360 | +4.03(+2.55%) |
Nov 27, 2018 | 156.14 | 157.89 | 155.43 | 157.86 | 247,883 | +1.15(+0.73%) |
Nov 26, 2018 | 156.50 | 157.07 | 155.79 | 156.71 | 243,251 | +1.72(+1.11%) |
Nov 23, 2018 | 153.83 | 156.07 | 153.79 | 154.99 | 80,353 | +0.26(+0.17%) |
Nov 21, 2018 | 154.73 | 154.73 | 154.73 | 0 | -0.38(-0.24%) | |
Nov 20, 2018 | 155.34 | 156.84 | 154.84 | 155.11 | 259,609 | -1.61(-1.03%) |
Nov 19, 2018 | 159.09 | 159.58 | 156.03 | 156.72 | 244,403 | -2.43(-1.53%) |
Nov 16, 2018 | 157.08 | 159.75 | 156.35 | 159.15 | 324,442 | +1.51(+0.96%) |
Nov 15, 2018 | 154.85 | 157.72 | 153.47 | 157.65 | 367,733 | +1.77(+1.14%) |
Nov 14, 2018 | 158.48 | 158.48 | 155.13 | 155.87 | 285,086 | -1.52(-0.97%) |
Nov 13, 2018 | 158.96 | 159.67 | 157.00 | 157.40 | 259,482 | -1.05(-0.67%) |
Nov 12, 2018 | 160.93 | 160.93 | 158.19 | 158.45 | 203,241 | -2.58(-1.60%) |
Nov 09, 2018 | 161.48 | 161.85 | 160.27 | 161.03 | 244,305 | -1.02(-0.63%) |
Nov 08, 2018 | 162.01 | 162.65 | 161.46 | 162.05 | 303,080 | +0.03(+0.02%) |
Nov 07, 2018 | 158.81 | 162.13 | 158.66 | 162.02 | 394,784 | +4.55(+2.89%) |
Nov 06, 2018 | 156.65 | 157.72 | 155.90 | 157.47 | 161,129 | +0.62(+0.39%) |
Nov 05, 2018 | 155.96 | 157.42 | 155.96 | 156.85 | 220,416 | +1.16(+0.74%) |
Nov 02, 2018 | 157.98 | 158.34 | 154.64 | 155.69 | 289,510 | -0.97(-0.62%) |
Nov 01, 2018 | 154.65 | 156.67 | 154.43 | 156.67 | 353,890 | +2.68(+1.74%) |
Oct 31, 2018 | 155.00 | 155.53 | 153.94 | 153.98 | 330,385 | +0.31(+0.20%) |
Oct 30, 2018 | 151.94 | 153.81 | 151.05 | 153.67 | 329,522 | +1.79(+1.18%) |
Oct 29, 2018 | 153.74 | 154.74 | 149.73 | 151.88 | 273,742 | -0.09(-0.06%) |
Oct 26, 2018 | 151.91 | 153.37 | 149.86 | 151.97 | 370,188 | -1.60(-1.04%) |
Oct 25, 2018 | 151.56 | 154.73 | 149.91 | 153.57 | 318,869 | +2.10(+1.39%) |
Oct 24, 2018 | 156.95 | 157.83 | 151.26 | 151.47 | 271,949 | -5.59(-3.56%) |
Oct 23, 2018 | 155.81 | 157.84 | 154.36 | 157.05 | 330,491 | -0.77(-0.49%) |
Oct 22, 2018 | 159.01 | 159.37 | 157.11 | 157.82 | 269,466 | -1.19(-0.75%) |
Oct 19, 2018 | 161.03 | 161.58 | 158.77 | 159.01 | 232,300 | -1.88(-1.17%) |
Oct 18, 2018 | 162.68 | 162.68 | 159.55 | 160.89 | 369,878 | -1.89(-1.16%) |
Oct 17, 2018 | 161.92 | 163.04 | 160.93 | 162.78 | 428,458 | +0.67(+0.41%) |
Oct 16, 2018 | 158.51 | 162.25 | 158.28 | 162.11 | 321,952 | +4.89(+3.11%) |
Oct 15, 2018 | 158.26 | 158.82 | 157.22 | 157.22 | 224,916 | -1.25(-0.79%) |
Oct 12, 2018 | 157.96 | 158.97 | 156.64 | 158.47 | 478,119 | +2.39(+1.53%) |
Oct 11, 2018 | 159.50 | 160.04 | 154.96 | 156.08 | 622,752 | -4.08(-2.55%) |
Oct 10, 2018 | 164.08 | 164.12 | 159.91 | 160.16 | 332,220 | -3.88(-2.37%) |
Oct 09, 2018 | 163.65 | 164.70 | 163.15 | 164.04 | 200,804 | +0.15(+0.09%) |
Oct 08, 2018 | 164.13 | 164.56 | 162.51 | 163.90 | 246,376 | -0.43(-0.26%) |
Oct 05, 2018 | 164.53 | 165.57 | 162.98 | 164.33 | 481,472 | -0.23(-0.14%) |
Oct 04, 2018 | 166.44 | 166.56 | 163.79 | 164.56 | 282,658 | -2.00(-1.20%) |
Oct 03, 2018 | 167.28 | 167.48 | 166.38 | 166.56 | 462,279 | -0.23(-0.14%) |
Oct 02, 2018 | 167.33 | 167.33 | 166.50 | 166.79 | 259,386 | -0.47(-0.28%) |
Oct 01, 2018 | 167.44 | 168.21 | 166.87 | 167.26 | 481,508 | +0.44(+0.27%) |
Sep 28, 2018 | 166.12 | 166.98 | 165.93 | 166.82 | 171,089 | +0.55(+0.33%) |
Sep 27, 2018 | 165.75 | 166.74 | 165.55 | 166.27 | 162,723 | +0.73(+0.44%) |
Sep 26, 2018 | 165.79 | 166.83 | 165.33 | 165.54 | 238,014 | +0.18(+0.11%) |
Sep 25, 2018 | 165.92 | 166.23 | 165.23 | 165.36 | 172,308 | -0.31(-0.19%) |
Sep 24, 2018 | 165.15 | 165.90 | 164.98 | 165.67 | 219,870 | +0.56(+0.34%) |
Sep 21, 2018 | 165.47 | 165.73 | 165.11 | 165.11 | 160,684 | -0.05(-0.03%) |
Sep 20, 2018 | 164.11 | 165.31 | 164.11 | 165.16 | 270,803 | +1.47(+0.90%) |
Sep 19, 2018 | 163.82 | 164.13 | 163.41 | 163.69 | 178,765 | -0.21(-0.13%) |
Sep 18, 2018 | 162.79 | 164.33 | 162.69 | 163.90 | 111,263 | +0.99(+0.61%) |
Sep 17, 2018 | 163.90 | 164.06 | 162.66 | 162.92 | 213,762 | -0.98(-0.60%) |
Sep 14, 2018 | 164.56 | 164.56 | 163.61 | 163.89 | 223,070 | -0.40(-0.24%) |
Sep 13, 2018 | 163.09 | 164.32 | 163.09 | 164.29 | 164,975 | +1.67(+1.03%) |
Sep 12, 2018 | 162.27 | 162.86 | 161.76 | 162.62 | 187,156 | +0.66(+0.41%) |
Sep 11, 2018 | 161.63 | 162.25 | 161.04 | 161.96 | 452,688 | +0.15(+0.09%) |
Sep 10, 2018 | 162.84 | 162.91 | 161.80 | 161.81 | 104,254 | -0.53(-0.33%) |
Sep 07, 2018 | 161.87 | 162.59 | 161.64 | 162.34 | 185,747 | +0.22(+0.14%) |
Sep 06, 2018 | 162.40 | 162.48 | 161.43 | 162.12 | 114,799 | -0.18(-0.11%) |
Sep 05, 2018 | 161.97 | 162.41 | 161.34 | 162.30 | 135,491 | +0.19(+0.12%) |
Sep 04, 2018 | 163.18 | 163.18 | 161.51 | 162.10 | 175,973 | -1.09(-0.67%) |
Aug 31, 2018 | 163.19 | 163.19 | 163.19 | 0 | +0.08(+0.05%) | |
Aug 30, 2018 | 162.95 | 163.60 | 162.80 | 163.11 | 132,819 | -0.08(-0.05%) |
Aug 29, 2018 | 162.18 | 163.33 | 162.01 | 163.19 | 534,605 | +1.09(+0.67%) |
Aug 28, 2018 | 162.10 | 162.22 | 161.65 | 162.10 | 166,780 | +0.23(+0.14%) |
Aug 27, 2018 | 161.64 | 161.91 | 161.29 | 161.88 | 154,835 | +0.83(+0.52%) |
Aug 24, 2018 | 160.54 | 161.07 | 160.54 | 161.04 | 106,219 | +0.71(+0.44%) |
Aug 23, 2018 | 160.43 | 160.84 | 160.00 | 160.34 | 141,940 | -0.19(-0.12%) |
Aug 22, 2018 | 159.69 | 160.72 | 159.48 | 160.53 | 154,656 | +0.45(+0.28%) |
Aug 21, 2018 | 160.22 | 160.45 | 159.56 | 160.08 | 354,832 | +0.01(+0.01%) |
Aug 20, 2018 | 159.89 | 160.08 | 159.54 | 160.07 | 1,701,039 | +0.67(+0.42%) |
Aug 17, 2018 | 158.66 | 159.77 | 158.32 | 159.40 | 188,785 | +0.60(+0.38%) |
Aug 16, 2018 | 157.74 | 158.99 | 157.54 | 158.80 | 230,412 | +1.46(+0.93%) |
Aug 15, 2018 | 157.16 | 157.45 | 156.36 | 157.34 | 227,013 | -0.48(-0.30%) |
Aug 14, 2018 | 157.16 | 158.02 | 156.91 | 157.82 | 133,264 | +0.87(+0.55%) |
Aug 13, 2018 | 157.05 | 157.72 | 156.54 | 156.95 | 113,267 | +0.00(+0.00%) |
Aug 10, 2018 | 157.00 | 157.85 | 156.34 | 156.95 | 178,803 | -0.64(-0.40%) |
Aug 09, 2018 | 157.76 | 158.35 | 157.42 | 157.59 | 107,889 | -0.09(-0.06%) |
Aug 08, 2018 | 157.67 | 157.92 | 157.25 | 157.68 | 215,042 | +0.19(+0.12%) |
Aug 07, 2018 | 157.66 | 158.04 | 157.41 | 157.49 | 488,139 | +0.04(+0.02%) |
Aug 06, 2018 | 157.04 | 157.75 | 156.49 | 157.45 | 306,218 | +0.28(+0.18%) |
Aug 03, 2018 | 156.60 | 157.21 | 156.34 | 157.17 | 138,334 | +0.61(+0.39%) |
Aug 02, 2018 | 155.16 | 156.76 | 155.10 | 156.57 | 165,453 | +0.80(+0.51%) |
Aug 01, 2018 | 155.36 | 156.17 | 155.36 | 155.76 | 219,389 | +0.36(+0.23%) |
Jul 31, 2018 | 154.30 | 155.72 | 154.23 | 155.41 | 207,228 | +1.62(+1.06%) |
Jul 30, 2018 | 154.01 | 154.12 | 153.31 | 153.78 | 107,594 | -0.26(-0.17%) |
Jul 27, 2018 | 155.32 | 155.32 | 153.41 | 154.04 | 176,199 | -1.52(-0.98%) |
Jul 26, 2018 | 155.80 | 156.09 | 155.11 | 155.56 | 142,573 | -0.10(-0.07%) |
Jul 25, 2018 | 153.83 | 155.87 | 153.41 | 155.66 | 111,190 | +1.69(+1.10%) |
Jul 24, 2018 | 154.01 | 154.66 | 153.38 | 153.98 | 109,415 | +0.76(+0.49%) |
Jul 23, 2018 | 152.73 | 153.43 | 152.72 | 153.22 | 74,402 | +0.41(+0.27%) |
Jul 20, 2018 | 152.63 | 153.12 | 152.59 | 152.81 | 79,231 | -0.37(-0.24%) |
Jul 19, 2018 | 153.52 | 153.75 | 152.46 | 153.17 | 117,704 | -0.59(-0.38%) |
Jul 18, 2018 | 153.73 | 153.77 | 153.38 | 153.76 | 137,415 | +0.03(+0.02%) |
Jul 17, 2018 | 152.63 | 153.92 | 152.63 | 153.74 | 159,947 | +0.99(+0.65%) |
Jul 16, 2018 | 153.89 | 153.89 | 152.56 | 152.75 | 134,015 | -1.07(-0.69%) |
Jul 13, 2018 | 153.34 | 154.06 | 153.25 | 153.82 | 102,581 | +0.21(+0.14%) |
Jul 12, 2018 | 152.68 | 153.64 | 152.51 | 153.61 | 106,682 | +1.74(+1.15%) |
Jul 11, 2018 | 152.09 | 152.37 | 151.70 | 151.87 | 117,899 | -1.03(-0.68%) |
Jul 10, 2018 | 152.78 | 153.06 | 152.34 | 152.90 | 212,864 | +0.49(+0.32%) |
Jul 09, 2018 | 152.06 | 152.69 | 151.95 | 152.41 | 195,362 | +1.00(+0.66%) |
Jul 06, 2018 | 150.05 | 151.62 | 150.05 | 151.41 | 193,903 | +2.08(+1.39%) |
Jul 05, 2018 | 148.46 | 149.33 | 148.04 | 149.33 | 140,252 | +1.54(+1.04%) |
Jul 03, 2018 | 147.79 | 147.79 | 147.79 | 0 | +0.48(+0.33%) | |
Jul 02, 2018 | 145.90 | 147.44 | 145.44 | 147.31 | 200,043 | +0.64(+0.43%) |
Jun 29, 2018 | 146.90 | 148.00 | 146.68 | 146.68 | 157,253 | +0.19(+0.13%) |
Jun 28, 2018 | 145.63 | 146.79 | 144.53 | 146.48 | 147,900 | +0.42(+0.29%) |
Jun 27, 2018 | 147.84 | 148.35 | 146.06 | 146.06 | 138,217 | -1.72(-1.16%) |
Jun 26, 2018 | 148.26 | 148.35 | 147.40 | 147.78 | 100,945 | -0.33(-0.22%) |
Jun 25, 2018 | 149.34 | 149.63 | 147.05 | 148.11 | 231,352 | -1.62(-1.08%) |
Jun 22, 2018 | 149.83 | 150.33 | 149.45 | 149.72 | 80,948 | +0.41(+0.28%) |
Jun 21, 2018 | 150.26 | 150.27 | 149.01 | 149.31 | 105,103 | -1.06(-0.70%) |
Jun 20, 2018 | 149.95 | 150.58 | 149.82 | 150.36 | 110,935 | +0.66(+0.44%) |
Jun 19, 2018 | 148.38 | 149.79 | 148.38 | 149.70 | 162,170 | +0.50(+0.33%) |
Jun 18, 2018 | 149.56 | 149.56 | 148.67 | 149.21 | 150,379 | -1.31(-0.87%) |
Jun 15, 2018 | 150.52 | 149.36 | 150.52 | 179,002 | +0.44(+0.29%) | |
Jun 14, 2018 | 149.79 | 150.14 | 149.36 | 150.08 | 161,178 | +0.81(+0.54%) |
Jun 13, 2018 | 149.66 | 150.22 | 149.16 | 149.27 | 161,527 | +0.00(+0.00%) |
Jun 12, 2018 | 149.26 | 149.50 | 148.57 | 149.27 | 141,019 | +0.23(+0.15%) |
Jun 11, 2018 | 148.95 | 149.69 | 148.48 | 149.04 | 175,993 | +0.17(+0.12%) |
Jun 08, 2018 | 147.71 | 148.88 | 147.71 | 148.87 | 84,888 | +1.04(+0.70%) |
Jun 07, 2018 | 148.46 | 148.62 | 147.14 | 147.83 | 122,946 | -0.29(-0.20%) |
Jun 06, 2018 | 148.12 | 148.12 | 156,273 | +1.56(+1.06%) | ||
Jun 05, 2018 | 146.51 | 147.01 | 145.76 | 146.56 | 107,153 | -0.04(-0.02%) |
Jun 04, 2018 | 146.03 | 146.67 | 145.45 | 146.60 | 178,838 | +0.63(+0.43%) |