Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.96 | 131.00 | 128.69 | 129.77 | 307,156 | -1.28(-0.98%) |
Apr 29, 2019 | 130.96 | 132.44 | 129.93 | 131.05 | 343,177 | +0.06(+0.05%) |
Apr 26, 2019 | 128.34 | 131.24 | 128.00 | 130.99 | 379,700 | +2.46(+1.91%) |
Apr 25, 2019 | 129.00 | 129.36 | 127.51 | 128.53 | 451,045 | -0.89(-0.69%) |
Apr 24, 2019 | 130.91 | 130.91 | 128.59 | 129.42 | 521,892 | -0.36(-0.28%) |
Apr 23, 2019 | 126.59 | 130.74 | 126.59 | 129.78 | 951,061 | +3.81(+3.02%) |
Apr 22, 2019 | 128.29 | 128.91 | 125.42 | 125.97 | 544,292 | -2.47(-1.92%) |
Apr 18, 2019 | 128.27 | 129.88 | 126.30 | 128.44 | 567,800 | +0.76(+0.60%) |
Apr 17, 2019 | 136.04 | 136.17 | 126.63 | 127.68 | 871,138 | -8.22(-6.05%) |
Apr 16, 2019 | 138.58 | 142.72 | 135.48 | 135.90 | 456,780 | -2.49(-1.80%) |
Apr 15, 2019 | 137.15 | 138.70 | 136.40 | 138.39 | 520,402 | +1.27(+0.93%) |
Apr 12, 2019 | 140.04 | 140.04 | 136.77 | 137.12 | 425,500 | -2.68(-1.92%) |
Apr 11, 2019 | 141.02 | 141.75 | 138.63 | 139.80 | 311,410 | -1.29(-0.91%) |
Apr 10, 2019 | 140.65 | 141.99 | 140.09 | 141.09 | 387,859 | +1.00(+0.71%) |
Apr 09, 2019 | 143.00 | 143.39 | 139.65 | 140.09 | 507,999 | -3.44(-2.40%) |
Apr 08, 2019 | 143.97 | 144.94 | 142.54 | 143.53 | 390,255 | -0.95(-0.66%) |
Apr 05, 2019 | 143.71 | 144.92 | 142.20 | 144.48 | 301,300 | +1.42(+0.99%) |
Apr 04, 2019 | 139.83 | 143.17 | 139.12 | 143.06 | 491,876 | +3.16(+2.26%) |
Apr 03, 2019 | 141.04 | 141.99 | 139.49 | 139.90 | 648,720 | -0.80(-0.57%) |
Apr 02, 2019 | 143.38 | 143.38 | 140.61 | 140.70 | 582,117 | -2.24(-1.57%) |
Apr 01, 2019 | 143.59 | 144.40 | 142.77 | 142.94 | 722,486 | -0.01(-0.01%) |
Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 679,200 | +2.81(+2.01%) |
Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 526,174 | +2.85(+2.08%) |
Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 723,086 | +0.75(+0.55%) |
Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 628,759 | -0.38(-0.28%) |
Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 474,357 | +0.32(+0.23%) |
Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 845,000 | +0.57(+0.42%) |
Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 814,279 | +2.46(+1.84%) |
Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 1,006,656 | -1.98(-1.46%) |
Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 1,073,711 | +1.10(+0.82%) |
Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 717,969 | -2.26(-1.65%) |
Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 696,300 | +1.91(+1.42%) |
Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 512,909 | -0.42(-0.31%) |
Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 510,032 | +1.37(+1.02%) |
Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 678,608 | +0.85(+0.64%) |
Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 639,678 | +0.48(+0.36%) |
Mar 08, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 752,100 | -3.36(-2.47%) |
Mar 07, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 939,995 | +0.18(+0.13%) |
Mar 06, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 695,839 | -0.12(-0.09%) |
Mar 05, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 750,208 | +1.34(+1.00%) |
Mar 04, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 731,398 | -4.50(-3.24%) |
Mar 01, 2019 | 139.50 | 142.50 | 138.78 | 138.98 | 824,500 | -1.05(-0.75%) |
Feb 28, 2019 | 138.00 | 141.94 | 137.64 | 140.03 | 1,256,391 | +2.20(+1.60%) |
Feb 27, 2019 | 137.91 | 141.55 | 137.20 | 137.83 | 1,542,895 | +10.07(+7.88%) |
Feb 26, 2019 | 125.93 | 128.19 | 125.42 | 127.76 | 1,393,567 | +1.51(+1.20%) |
Feb 25, 2019 | 126.98 | 127.96 | 125.26 | 126.25 | 1,052,909 | +0.24(+0.19%) |
Feb 22, 2019 | 125.71 | 127.26 | 125.12 | 126.01 | 546,700 | +0.80(+0.64%) |
Feb 21, 2019 | 126.59 | 127.05 | 124.17 | 125.21 | 429,618 | -1.57(-1.24%) |
Feb 20, 2019 | 126.90 | 127.89 | 126.05 | 126.78 | 432,708 | -0.20(-0.16%) |
Feb 19, 2019 | 125.02 | 127.74 | 125.02 | 126.98 | 342,142 | +1.05(+0.83%) |
Feb 15, 2019 | 126.49 | 127.23 | 125.62 | 125.93 | 515,500 | +0.61(+0.49%) |
Feb 14, 2019 | 124.19 | 125.76 | 122.97 | 125.32 | 329,863 | +0.99(+0.80%) |
Feb 13, 2019 | 121.39 | 125.74 | 121.39 | 124.33 | 584,863 | +2.52(+2.07%) |
Feb 12, 2019 | 120.21 | 122.48 | 119.54 | 121.81 | 1,328,012 | -2.31(-1.86%) |
Feb 11, 2019 | 125.14 | 126.35 | 123.80 | 124.12 | 771,855 | -0.96(-0.77%) |
Feb 08, 2019 | 124.59 | 126.39 | 124.25 | 125.08 | 548,200 | +0.01(+0.01%) |
Feb 07, 2019 | 127.80 | 127.98 | 124.61 | 125.07 | 355,635 | -2.72(-2.13%) |
Feb 06, 2019 | 128.30 | 129.49 | 127.52 | 127.79 | 375,347 | -0.72(-0.56%) |
Feb 05, 2019 | 128.67 | 131.64 | 128.10 | 128.51 | 586,158 | -0.17(-0.13%) |
Feb 04, 2019 | 128.42 | 129.38 | 127.51 | 128.68 | 383,818 | +0.33(+0.26%) |
Feb 01, 2019 | 126.99 | 128.91 | 125.42 | 128.35 | 601,800 | +2.46(+1.95%) |
Jan 31, 2019 | 125.32 | 127.50 | 124.95 | 125.89 | 949,988 | +0.40(+0.32%) |
Jan 30, 2019 | 125.18 | 126.79 | 124.31 | 125.49 | 486,875 | +0.52(+0.42%) |
Jan 29, 2019 | 125.03 | 125.59 | 124.40 | 124.97 | 461,259 | +0.23(+0.18%) |
Jan 28, 2019 | 126.38 | 127.18 | 124.21 | 124.74 | 678,640 | -2.19(-1.73%) |
Jan 25, 2019 | 127.10 | 128.68 | 126.33 | 126.93 | 729,500 | +1.20(+0.95%) |
Jan 24, 2019 | 127.70 | 128.53 | 125.50 | 125.73 | 490,359 | -2.28(-1.78%) |
Jan 23, 2019 | 129.26 | 130.19 | 127.01 | 128.01 | 433,588 | -0.65(-0.51%) |
Jan 22, 2019 | 128.74 | 129.52 | 127.00 | 128.66 | 478,459 | -0.41(-0.32%) |
Jan 18, 2019 | 128.47 | 129.42 | 127.21 | 129.07 | 625,900 | +1.68(+1.32%) |
Jan 17, 2019 | 128.10 | 129.88 | 126.60 | 127.39 | 819,394 | -0.78(-0.61%) |
Jan 16, 2019 | 127.83 | 129.52 | 127.12 | 128.17 | 1,044,973 | +0.17(+0.13%) |
Jan 15, 2019 | 128.18 | 128.42 | 126.69 | 128.00 | 1,122,772 | +0.75(+0.59%) |
Jan 14, 2019 | 127.98 | 129.11 | 126.11 | 127.25 | 575,364 | -1.60(-1.24%) |
Jan 11, 2019 | 130.59 | 131.27 | 128.00 | 128.85 | 497,900 | -1.63(-1.25%) |
Jan 10, 2019 | 130.96 | 131.10 | 128.54 | 130.48 | 663,813 | -0.83(-0.63%) |
Jan 09, 2019 | 128.65 | 131.81 | 127.42 | 131.31 | 710,481 | +3.23(+2.52%) |
Jan 08, 2019 | 129.58 | 132.73 | 124.28 | 128.08 | 1,172,720 | -0.68(-0.53%) |
Jan 07, 2019 | 128.75 | 130.61 | 126.98 | 128.76 | 631,217 | +0.01(+0.01%) |
Jan 04, 2019 | 128.47 | 129.37 | 125.27 | 128.75 | 857,600 | +2.74(+2.17%) |
Jan 03, 2019 | 125.52 | 128.40 | 124.05 | 126.01 | 717,673 | +0.88(+0.70%) |
Jan 02, 2019 | 122.33 | 125.95 | 120.55 | 125.13 | 531,567 | +1.17(+0.94%) |
Dec 31, 2018 | 121.80 | 124.00 | 121.70 | 123.96 | 444,500 | +2.26(+1.86%) |
Dec 28, 2018 | 121.58 | 122.88 | 119.06 | 121.70 | 478,900 | +0.40(+0.33%) |
Dec 27, 2018 | 120.72 | 123.22 | 116.65 | 121.30 | 623,407 | -0.87(-0.71%) |
Dec 26, 2018 | 120.52 | 122.88 | 119.01 | 122.17 | 514,710 | +1.86(+1.55%) |
Dec 24, 2018 | 116.31 | 120.99 | 113.52 | 120.31 | 435,600 | +4.37(+3.77%) |
Dec 21, 2018 | 127.40 | 127.40 | 115.36 | 115.94 | 1,792,500 | -14.76(-11.29%) |
Dec 20, 2018 | 131.69 | 134.84 | 128.64 | 130.70 | 562,549 | -1.08(-0.82%) |
Dec 19, 2018 | 138.33 | 140.00 | 131.00 | 131.78 | 797,127 | -6.47(-4.68%) |
Dec 18, 2018 | 139.88 | 142.54 | 137.32 | 138.25 | 576,388 | -0.24(-0.17%) |
Dec 17, 2018 | 140.08 | 142.21 | 138.35 | 138.49 | 510,523 | -2.07(-1.47%) |
Dec 14, 2018 | 140.21 | 143.00 | 138.63 | 140.56 | 784,400 | -1.54(-1.08%) |
Dec 13, 2018 | 141.51 | 142.57 | 139.06 | 142.10 | 506,071 | +1.29(+0.92%) |
Dec 12, 2018 | 140.93 | 143.88 | 136.02 | 140.81 | 709,387 | +0.43(+0.31%) |
Dec 11, 2018 | 141.16 | 143.96 | 139.05 | 140.38 | 825,115 | +0.73(+0.52%) |
Dec 10, 2018 | 140.89 | 140.89 | 136.35 | 139.65 | 1,350,692 | -1.52(-1.08%) |
Dec 07, 2018 | 143.08 | 145.81 | 140.00 | 141.17 | 977,100 | -2.33(-1.62%) |
Dec 06, 2018 | 142.31 | 144.15 | 140.07 | 143.50 | 1,118,602 | -1.15(-0.80%) |
Dec 04, 2018 | 148.81 | 149.50 | 143.96 | 144.65 | 858,500 | -4.17(-2.80%) |
Dec 03, 2018 | 151.78 | 154.44 | 148.67 | 148.82 | 699,145 | -2.38(-1.57%) |
Nov 30, 2018 | 148.01 | 151.38 | 145.86 | 151.20 | 1,131,400 | +3.68(+2.49%) |
Nov 29, 2018 | 146.00 | 149.22 | 145.71 | 147.52 | 829,937 | +1.09(+0.74%) |
Nov 28, 2018 | 149.30 | 149.90 | 144.18 | 146.43 | 1,009,330 | -3.50(-2.33%) |
Nov 27, 2018 | 150.24 | 150.95 | 148.82 | 149.93 | 591,445 | -1.03(-0.68%) |
Nov 26, 2018 | 152.44 | 154.30 | 149.81 | 150.96 | 711,410 | +0.87(+0.58%) |
Nov 23, 2018 | 146.27 | 154.31 | 146.04 | 150.09 | 398,900 | +2.47(+1.67%) |
Nov 21, 2018 | 147.62 | 147.62 | 147.62 | 0 | +1.99(+1.37%) | |
Nov 20, 2018 | 143.89 | 147.15 | 143.38 | 145.63 | 869,890 | +2.44(+1.70%) |
Nov 19, 2018 | 142.82 | 146.19 | 141.46 | 143.19 | 726,697 | +0.39(+0.27%) |
Nov 16, 2018 | 142.54 | 144.18 | 141.63 | 142.80 | 627,800 | -0.86(-0.60%) |
Nov 15, 2018 | 141.50 | 145.69 | 141.50 | 143.66 | 727,315 | +1.87(+1.32%) |
Nov 14, 2018 | 151.11 | 151.33 | 141.28 | 141.79 | 618,912 | -8.90(-5.91%) |
Nov 13, 2018 | 149.27 | 152.36 | 148.91 | 150.69 | 944,066 | +2.15(+1.45%) |
Nov 12, 2018 | 145.41 | 150.18 | 144.02 | 148.54 | 972,461 | +2.97(+2.04%) |
Nov 09, 2018 | 141.71 | 149.38 | 140.55 | 145.57 | 1,051,500 | +3.38(+2.38%) |
Nov 08, 2018 | 141.56 | 147.00 | 141.56 | 142.19 | 1,743,865 | +1.78(+1.27%) |
Nov 07, 2018 | 152.50 | 153.00 | 139.33 | 140.41 | 3,050,697 | -24.00(-14.60%) |
Nov 06, 2018 | 162.18 | 164.61 | 160.51 | 164.41 | 816,454 | +2.24(+1.38%) |
Nov 05, 2018 | 163.08 | 164.40 | 160.91 | 162.17 | 581,993 | -0.90(-0.55%) |
Nov 02, 2018 | 164.37 | 165.66 | 160.55 | 163.07 | 329,000 | -0.65(-0.40%) |
Nov 01, 2018 | 159.29 | 165.34 | 158.05 | 163.72 | 591,595 | +4.90(+3.09%) |
Oct 31, 2018 | 157.33 | 161.22 | 154.20 | 158.82 | 776,594 | +3.29(+2.12%) |
Oct 30, 2018 | 153.61 | 156.07 | 151.97 | 155.53 | 444,846 | +2.18(+1.42%) |
Oct 29, 2018 | 156.68 | 159.52 | 152.13 | 153.35 | 394,577 | -0.94(-0.61%) |
Oct 26, 2018 | 152.18 | 155.41 | 150.78 | 154.29 | 534,300 | +0.34(+0.22%) |
Oct 25, 2018 | 152.19 | 156.07 | 150.99 | 153.95 | 231,804 | +1.72(+1.13%) |
Oct 24, 2018 | 158.09 | 159.41 | 151.49 | 152.23 | 445,097 | -6.42(-4.05%) |
Oct 23, 2018 | 155.12 | 160.00 | 154.78 | 158.65 | 347,039 | +1.40(+0.89%) |
Oct 22, 2018 | 156.43 | 157.98 | 154.02 | 157.25 | 298,294 | +1.26(+0.81%) |
Oct 19, 2018 | 157.32 | 157.95 | 155.19 | 155.99 | 417,500 | -0.01(-0.01%) |
Oct 18, 2018 | 158.85 | 158.85 | 155.11 | 156.00 | 317,073 | -2.86(-1.80%) |
Oct 17, 2018 | 158.34 | 161.85 | 157.10 | 158.86 | 474,932 | +0.98(+0.62%) |
Oct 16, 2018 | 156.72 | 159.42 | 156.00 | 157.88 | 558,528 | +2.61(+1.68%) |
Oct 15, 2018 | 156.49 | 158.81 | 155.02 | 155.27 | 596,003 | -3.55(-2.24%) |
Oct 12, 2018 | 158.46 | 162.66 | 156.66 | 158.82 | 769,200 | +3.44(+2.21%) |
Oct 11, 2018 | 161.63 | 164.31 | 154.90 | 155.38 | 645,507 | -6.62(-4.09%) |
Oct 10, 2018 | 166.29 | 166.29 | 160.82 | 162.00 | 392,248 | -3.96(-2.39%) |
Oct 09, 2018 | 161.41 | 166.46 | 160.47 | 165.96 | 447,879 | +3.93(+2.43%) |
Oct 08, 2018 | 162.43 | 164.30 | 160.83 | 162.03 | 232,676 | -0.64(-0.39%) |
Oct 05, 2018 | 164.48 | 165.54 | 160.52 | 162.67 | 346,300 | -1.38(-0.84%) |
Oct 04, 2018 | 166.38 | 167.53 | 162.30 | 164.05 | 311,567 | -2.69(-1.61%) |
Oct 03, 2018 | 167.27 | 168.47 | 165.54 | 166.74 | 481,561 | +0.04(+0.02%) |
Oct 02, 2018 | 165.56 | 167.43 | 164.44 | 166.70 | 343,796 | +1.15(+0.69%) |
Oct 01, 2018 | 167.99 | 169.82 | 165.22 | 165.55 | 433,711 | -2.58(-1.53%) |
Sep 28, 2018 | 166.58 | 168.16 | 165.48 | 168.13 | 390,500 | +1.82(+1.09%) |
Sep 27, 2018 | 165.12 | 167.39 | 163.73 | 166.31 | 265,819 | +1.81(+1.10%) |
Sep 26, 2018 | 163.86 | 166.48 | 163.37 | 164.50 | 369,175 | +0.96(+0.59%) |
Sep 25, 2018 | 163.67 | 165.22 | 162.18 | 163.54 | 412,324 | +0.23(+0.14%) |
Sep 24, 2018 | 163.60 | 164.84 | 162.29 | 163.31 | 363,997 | -0.47(-0.29%) |
Sep 21, 2018 | 164.36 | 165.48 | 163.00 | 163.78 | 548,600 | -0.58(-0.35%) |
Sep 20, 2018 | 163.53 | 165.35 | 163.50 | 164.36 | 309,234 | +1.33(+0.82%) |
Sep 19, 2018 | 162.97 | 164.75 | 162.46 | 163.03 | 393,078 | +1.10(+0.68%) |
Sep 18, 2018 | 161.01 | 162.33 | 160.15 | 161.93 | 575,006 | +0.92(+0.57%) |
Sep 17, 2018 | 162.70 | 163.92 | 160.31 | 161.01 | 501,690 | -2.06(-1.26%) |
Sep 14, 2018 | 165.20 | 165.23 | 161.71 | 163.07 | 628,700 | -2.12(-1.28%) |
Sep 13, 2018 | 166.38 | 166.42 | 163.12 | 165.19 | 504,905 | -0.65(-0.39%) |
Sep 12, 2018 | 164.75 | 166.46 | 162.18 | 165.84 | 385,081 | +0.01(+0.01%) |
Sep 11, 2018 | 164.94 | 167.41 | 161.15 | 165.83 | 389,814 | -0.13(-0.08%) |
Sep 10, 2018 | 167.80 | 168.30 | 165.20 | 165.96 | 356,456 | -0.82(-0.49%) |
Sep 07, 2018 | 167.84 | 168.22 | 166.75 | 166.78 | 405,000 | -2.02(-1.20%) |
Sep 06, 2018 | 170.70 | 170.70 | 167.35 | 168.80 | 391,171 | -2.50(-1.46%) |
Sep 05, 2018 | 171.50 | 172.37 | 170.50 | 171.30 | 346,006 | -0.12(-0.07%) |
Sep 04, 2018 | 171.00 | 171.51 | 169.28 | 171.42 | 355,165 | +0.50(+0.29%) |
Aug 31, 2018 | 170.92 | 170.92 | 170.92 | 0 | -0.75(-0.44%) | |
Aug 30, 2018 | 171.46 | 172.94 | 170.63 | 171.67 | 446,853 | +0.21(+0.12%) |
Aug 29, 2018 | 170.00 | 171.99 | 169.26 | 171.46 | 264,512 | +1.48(+0.87%) |
Aug 28, 2018 | 169.84 | 170.41 | 167.16 | 169.98 | 456,397 | +0.89(+0.53%) |
Aug 27, 2018 | 167.91 | 169.86 | 167.32 | 169.09 | 777,044 | +1.68(+1.00%) |
Aug 24, 2018 | 168.90 | 170.50 | 166.34 | 167.41 | 500,600 | -2.09(-1.23%) |
Aug 23, 2018 | 173.01 | 174.00 | 169.18 | 169.50 | 980,506 | -3.30(-1.91%) |
Aug 22, 2018 | 173.97 | 174.23 | 172.45 | 172.80 | 392,853 | -1.17(-0.67%) |
Aug 21, 2018 | 174.65 | 175.91 | 173.85 | 173.97 | 312,763 | -0.28(-0.16%) |
Aug 20, 2018 | 173.81 | 176.73 | 173.67 | 174.25 | 464,378 | +0.44(+0.25%) |
Aug 17, 2018 | 173.95 | 174.86 | 171.14 | 173.81 | 616,000 | +0.69(+0.40%) |
Aug 16, 2018 | 174.41 | 175.44 | 172.84 | 173.12 | 446,748 | -0.86(-0.49%) |
Aug 15, 2018 | 176.05 | 176.49 | 172.97 | 173.98 | 439,975 | -2.31(-1.31%) |
Aug 14, 2018 | 175.70 | 177.48 | 175.34 | 176.29 | 271,257 | +0.92(+0.52%) |
Aug 13, 2018 | 176.66 | 178.15 | 174.56 | 175.37 | 262,610 | -0.74(-0.42%) |
Aug 10, 2018 | 176.61 | 178.32 | 174.93 | 176.11 | 419,300 | -1.62(-0.91%) |
Aug 09, 2018 | 173.25 | 179.02 | 173.25 | 177.73 | 471,687 | +2.15(+1.22%) |
Aug 08, 2018 | 173.25 | 177.04 | 172.50 | 175.58 | 821,524 | -4.32(-2.40%) |
Aug 07, 2018 | 177.61 | 181.46 | 177.27 | 179.90 | 963,711 | +3.31(+1.87%) |
Aug 06, 2018 | 176.00 | 178.30 | 175.00 | 176.59 | 387,346 | +0.54(+0.31%) |
Aug 03, 2018 | 174.54 | 176.24 | 171.49 | 176.05 | 276,300 | +1.40(+0.80%) |
Aug 02, 2018 | 170.64 | 175.45 | 170.00 | 174.65 | 395,857 | +2.48(+1.44%) |
Aug 01, 2018 | 173.90 | 174.95 | 172.01 | 172.17 | 310,195 | -0.91(-0.53%) |
Jul 31, 2018 | 173.34 | 174.77 | 172.25 | 173.08 | 348,528 | +0.51(+0.30%) |
Jul 30, 2018 | 171.91 | 174.73 | 171.19 | 172.57 | 290,234 | +0.23(+0.13%) |
Jul 27, 2018 | 176.30 | 176.54 | 170.18 | 172.34 | 404,100 | -3.96(-2.25%) |
Jul 26, 2018 | 176.30 | 176.79 | 174.87 | 176.30 | 279,421 | +0.08(+0.05%) |
Jul 25, 2018 | 173.73 | 176.30 | 173.21 | 176.22 | 294,498 | +1.89(+1.08%) |
Jul 24, 2018 | 177.86 | 178.94 | 173.78 | 174.33 | 324,695 | -3.17(-1.79%) |
Jul 23, 2018 | 176.46 | 178.00 | 175.59 | 177.50 | 313,187 | +1.01(+0.57%) |
Jul 20, 2018 | 177.10 | 177.59 | 174.88 | 176.49 | 294,943 | -0.62(-0.35%) |
Jul 19, 2018 | 175.84 | 178.57 | 174.98 | 177.11 | 424,318 | +1.06(+0.60%) |
Jul 18, 2018 | 175.76 | 176.41 | 174.51 | 176.05 | 320,012 | +0.45(+0.26%) |
Jul 17, 2018 | 174.47 | 176.12 | 173.56 | 175.60 | 251,186 | +0.79(+0.45%) |
Jul 16, 2018 | 176.06 | 177.41 | 174.10 | 174.81 | 271,744 | -1.17(-0.66%) |
Jul 13, 2018 | 179.15 | 179.15 | 173.06 | 175.98 | 902,548 | -3.48(-1.94%) |
Jul 12, 2018 | 179.91 | 180.70 | 177.39 | 179.46 | 592,265 | -0.42(-0.23%) |
Jul 11, 2018 | 176.48 | 180.06 | 176.48 | 179.88 | 509,482 | -0.69(-0.38%) |
Jul 10, 2018 | 180.63 | 180.86 | 178.59 | 180.57 | 390,575 | +1.17(+0.65%) |
Jul 09, 2018 | 178.56 | 180.30 | 177.85 | 179.40 | 366,859 | +1.73(+0.97%) |
Jul 06, 2018 | 176.84 | 179.94 | 176.84 | 177.67 | 323,653 | +1.18(+0.67%) |
Jul 05, 2018 | 176.79 | 171.68 | 176.49 | 492,648 | +3.55(+2.05%) | |
Jul 03, 2018 | 172.94 | 172.94 | 172.94 | 0 | -0.21(-0.12%) | |
Jul 02, 2018 | 170.81 | 174.57 | 170.00 | 173.15 | 410,715 | +0.85(+0.49%) |
Jun 29, 2018 | 174.00 | 175.28 | 171.86 | 172.30 | 430,795 | -1.56(-0.90%) |
Jun 28, 2018 | 173.22 | 174.59 | 170.00 | 173.86 | 459,789 | -0.64(-0.37%) |
Jun 27, 2018 | 174.55 | 175.71 | 173.44 | 174.50 | 691,368 | +0.60(+0.35%) |
Jun 26, 2018 | 175.50 | 176.35 | 173.35 | 173.90 | 376,144 | -1.72(-0.98%) |
Jun 25, 2018 | 178.25 | 179.10 | 173.99 | 175.62 | 525,583 | -2.88(-1.61%) |
Jun 22, 2018 | 181.70 | 182.65 | 177.45 | 178.50 | 4,217,789 | -1.63(-0.90%) |
Jun 21, 2018 | 183.49 | 183.49 | 179.00 | 180.13 | 690,733 | -3.05(-1.67%) |
Jun 20, 2018 | 180.00 | 184.00 | 180.00 | 183.18 | 1,013,599 | +2.83(+1.57%) |
Jun 19, 2018 | 177.11 | 181.69 | 176.29 | 180.35 | 660,576 | +2.54(+1.43%) |
Jun 18, 2018 | 176.18 | 178.43 | 173.05 | 177.81 | 345,459 | -0.29(-0.16%) |
Jun 15, 2018 | 179.65 | 177.23 | 178.10 | 668,630 | +0.87(+0.49%) | |
Jun 14, 2018 | 176.53 | 178.08 | 174.87 | 177.23 | 406,435 | +1.42(+0.81%) |
Jun 13, 2018 | 176.36 | 178.37 | 174.75 | 175.81 | 531,243 | +0.45(+0.26%) |
Jun 12, 2018 | 177.76 | 178.09 | 175.09 | 175.36 | 479,160 | -2.57(-1.44%) |
Jun 11, 2018 | 176.72 | 179.19 | 175.36 | 177.93 | 474,304 | +1.14(+0.64%) |
Jun 08, 2018 | 174.98 | 177.93 | 174.54 | 176.79 | 409,222 | +1.26(+0.72%) |
Jun 07, 2018 | 176.00 | 176.62 | 174.25 | 175.53 | 738,358 | +0.24(+0.14%) |
Jun 06, 2018 | 176.25 | 175.29 | 703,995 | +2.75(+1.59%) | ||
Jun 05, 2018 | 172.45 | 173.93 | 171.77 | 172.54 | 521,348 | +0.52(+0.30%) |
Jun 04, 2018 | 171.50 | 172.78 | 169.68 | 172.02 | 492,737 | +1.27(+0.74%) |
Jun 01, 2018 | 168.01 | 171.76 | 167.80 | 170.75 | 928,650 | +1.75(+1.04%) |
May 31, 2018 | 168.23 | 169.25 | 167.73 | 169.00 | 617,212 | +0.52(+0.31%) |
May 30, 2018 | 166.00 | 169.00 | 165.70 | 168.48 | 469,240 | +2.93(+1.77%) |
May 29, 2018 | 162.76 | 165.73 | 162.75 | 165.55 | 508,317 | +0.53(+0.32%) |
May 25, 2018 | 165.02 | 165.02 | 165.02 | 0 | +1.44(+0.88%) | |
May 24, 2018 | 165.15 | 165.92 | 162.68 | 163.58 | 503,352 | -1.37(-0.83%) |
May 23, 2018 | 165.98 | 167.47 | 164.93 | 164.95 | 431,666 | -2.14(-1.28%) |
May 22, 2018 | 166.19 | 168.17 | 166.05 | 167.09 | 364,894 | +1.04(+0.63%) |
May 21, 2018 | 168.64 | 168.64 | 165.36 | 166.05 | 431,108 | -1.46(-0.87%) |
May 18, 2018 | 164.35 | 167.98 | 163.25 | 167.51 | 477,750 | +2.50(+1.52%) |
May 17, 2018 | 161.16 | 165.49 | 160.26 | 165.01 | 603,616 | +3.77(+2.34%) |
May 16, 2018 | 163.15 | 163.15 | 159.89 | 161.24 | 608,426 | -1.62(-0.99%) |
May 15, 2018 | 164.64 | 165.81 | 162.47 | 162.86 | 530,210 | -3.14(-1.89%) |
May 14, 2018 | 164.68 | 168.48 | 164.43 | 166.00 | 879,454 | +1.58(+0.96%) |
May 11, 2018 | 160.23 | 166.80 | 159.85 | 164.42 | 1,103,379 | +3.34(+2.07%) |
May 10, 2018 | 157.52 | 161.82 | 155.94 | 161.08 | 1,029,173 | +4.77(+3.05%) |
May 09, 2018 | 152.00 | 160.00 | 150.92 | 156.31 | 1,525,330 | +8.75(+5.93%) |
May 08, 2018 | 149.24 | 149.28 | 145.66 | 147.56 | 514,603 | +0.53(+0.36%) |
May 07, 2018 | 148.02 | 149.29 | 146.57 | 147.03 | 460,886 | -0.23(-0.16%) |
May 04, 2018 | 147.61 | 150.22 | 145.94 | 147.26 | 482,260 | -0.77(-0.52%) |
May 03, 2018 | 150.76 | 152.00 | 146.28 | 148.03 | 499,080 | -3.49(-2.30%) |
May 02, 2018 | 153.97 | 154.66 | 150.74 | 151.52 | 358,103 | -2.86(-1.85%) |