Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 151.26 | 152.87 | 149.96 | 151.96 | 3,526,338 | +1.07(+0.71%) |
Mar 28, 2019 | 150.98 | 152.16 | 150.03 | 150.89 | 1,780,813 | -0.09(-0.06%) |
Mar 27, 2019 | 151.61 | 152.85 | 149.84 | 150.98 | 2,063,470 | -0.90(-0.59%) |
Mar 26, 2019 | 155.33 | 155.50 | 151.10 | 151.88 | 2,766,481 | -2.86(-1.85%) |
Mar 25, 2019 | 156.27 | 156.27 | 153.50 | 154.75 | 1,750,886 | -2.19(-1.40%) |
Mar 22, 2019 | 158.99 | 159.34 | 156.12 | 156.94 | 1,688,663 | -2.63(-1.65%) |
Mar 21, 2019 | 157.80 | 160.36 | 157.80 | 159.56 | 1,719,785 | +0.94(+0.60%) |
Mar 20, 2019 | 162.71 | 163.86 | 158.43 | 158.62 | 2,449,661 | -4.64(-2.84%) |
Mar 19, 2019 | 158.63 | 163.85 | 158.23 | 163.26 | 3,653,484 | +5.36(+3.39%) |
Mar 18, 2019 | 157.28 | 158.71 | 157.28 | 157.90 | 1,760,876 | +0.62(+0.40%) |
Mar 15, 2019 | 160.16 | 161.20 | 157.07 | 157.28 | 3,972,210 | -2.94(-1.83%) |
Mar 14, 2019 | 159.53 | 161.65 | 159.03 | 160.22 | 3,974,199 | +1.47(+0.93%) |
Mar 13, 2019 | 156.36 | 160.25 | 155.86 | 158.74 | 2,814,655 | +3.50(+2.25%) |
Mar 12, 2019 | 155.41 | 157.66 | 155.01 | 155.25 | 2,114,275 | +0.63(+0.41%) |
Mar 11, 2019 | 154.31 | 155.87 | 153.49 | 154.61 | 2,212,757 | +0.46(+0.30%) |
Mar 08, 2019 | 153.97 | 156.62 | 153.59 | 154.15 | 2,129,455 | -0.60(-0.39%) |
Mar 07, 2019 | 155.97 | 156.78 | 153.43 | 154.75 | 3,552,446 | -1.04(-0.67%) |
Mar 06, 2019 | 160.42 | 160.50 | 155.43 | 155.78 | 2,583,539 | -4.91(-3.06%) |
Mar 05, 2019 | 162.40 | 163.09 | 158.92 | 160.70 | 4,168,837 | -1.48(-0.91%) |
Mar 04, 2019 | 169.07 | 170.03 | 161.47 | 162.18 | 3,224,315 | -6.21(-3.69%) |
Mar 01, 2019 | 166.26 | 170.36 | 165.66 | 168.38 | 3,334,854 | +3.60(+2.18%) |
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.79 | 5,587,780 | -5.93(-3.48%) |
Feb 27, 2019 | 176.60 | 177.01 | 169.57 | 170.72 | 4,917,816 | -7.02(-3.95%) |
Feb 26, 2019 | 181.02 | 181.02 | 177.64 | 177.74 | 2,001,609 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.72 | 180.59 | 181.02 | 1,722,326 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.62 | 183.05 | 1,835,583 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.08 | 181.25 | 1,689,279 | -2.12(-1.16%) |
Feb 20, 2019 | 186.80 | 186.95 | 182.95 | 183.38 | 3,023,400 | -3.93(-2.10%) |
Feb 19, 2019 | 186.80 | 188.11 | 185.19 | 187.31 | 3,396,114 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.33 | 186.92 | 3,009,234 | +5.34(+2.94%) |
Feb 14, 2019 | 178.02 | 181.68 | 176.93 | 181.58 | 2,498,743 | +3.23(+1.81%) |
Feb 13, 2019 | 175.22 | 178.87 | 175.00 | 178.35 | 2,361,724 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.01 | 172.14 | 174.88 | 2,993,985 | +2.11(+1.22%) |
Feb 11, 2019 | 171.56 | 172.90 | 170.87 | 172.77 | 3,953,941 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.33 | 170.51 | 171.33 | 3,213,858 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.44 | 175.67 | 2,486,873 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.60 | 174.97 | 177.10 | 2,397,065 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.72 | 176.13 | 3,913,594 | -5.31(-2.93%) |
Feb 04, 2019 | 181.69 | 182.68 | 179.04 | 181.44 | 3,537,965 | -1.88(-1.02%) |
Feb 01, 2019 | 184.21 | 188.35 | 178.17 | 183.32 | 5,892,815 | -5.43(-2.88%) |
Jan 31, 2019 | 188.44 | 190.87 | 187.85 | 188.75 | 3,055,724 | +0.01(+0.00%) |
Jan 30, 2019 | 188.22 | 189.20 | 184.45 | 188.74 | 2,878,812 | +1.33(+0.71%) |
Jan 29, 2019 | 183.75 | 187.50 | 183.54 | 187.41 | 1,647,186 | +3.13(+1.70%) |
Jan 28, 2019 | 184.74 | 185.00 | 182.42 | 184.28 | 1,598,608 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.42 | 2,105,310 | +3.03(+1.66%) |
Jan 24, 2019 | 185.52 | 186.50 | 182.36 | 182.38 | 2,035,916 | -3.64(-1.96%) |
Jan 23, 2019 | 183.74 | 186.77 | 183.22 | 186.02 | 2,372,968 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.62 | 181.85 | 182.40 | 3,917,799 | -1.65(-0.90%) |
Jan 18, 2019 | 185.58 | 187.02 | 183.85 | 184.05 | 2,669,005 | +0.31(+0.17%) |
Jan 17, 2019 | 184.60 | 185.83 | 182.40 | 183.74 | 2,649,502 | -2.11(-1.13%) |
Jan 16, 2019 | 185.52 | 187.41 | 184.99 | 185.84 | 3,081,113 | +0.17(+0.09%) |
Jan 15, 2019 | 181.70 | 186.41 | 181.23 | 185.67 | 3,118,556 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.82 | 181.07 | 181.42 | 2,635,781 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.05 | 179.06 | 183.89 | 4,153,562 | +2.72(+1.50%) |
Jan 10, 2019 | 179.61 | 181.33 | 177.79 | 181.17 | 2,799,214 | +1.35(+0.75%) |
Jan 09, 2019 | 180.50 | 180.50 | 176.74 | 179.82 | 4,350,292 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.74 | 174.77 | 179.42 | 2,976,290 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.18 | 2,413,354 | -2.07(-1.16%) |
Jan 04, 2019 | 176.55 | 180.55 | 175.04 | 178.25 | 3,108,106 | +2.95(+1.68%) |
Jan 03, 2019 | 175.71 | 178.30 | 174.30 | 175.30 | 3,826,421 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.10 | 176.81 | 3,681,937 | -2.60(-1.45%) |
Dec 31, 2018 | 180.50 | 181.31 | 177.60 | 179.41 | 3,039,086 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.10 | 2,985,416 | -2.02(-1.11%) |
Dec 27, 2018 | 175.47 | 182.12 | 173.24 | 182.12 | 4,894,469 | +4.88(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.25 | 5,332,211 | +9.09(+5.40%) |
Dec 24, 2018 | 170.51 | 171.39 | 166.75 | 168.16 | 2,740,566 | -3.11(-1.81%) |
Dec 21, 2018 | 168.66 | 176.90 | 167.31 | 171.27 | 7,661,813 | +1.42(+0.83%) |
Dec 20, 2018 | 184.03 | 184.03 | 168.43 | 169.85 | 9,219,110 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 190.00 | 180.15 | 182.60 | 5,030,217 | +1.17(+0.65%) |
Dec 18, 2018 | 190.37 | 191.19 | 179.79 | 181.43 | 3,938,064 | -6.23(-3.32%) |
Dec 17, 2018 | 189.88 | 191.64 | 186.61 | 187.67 | 4,165,682 | -6.34(-3.27%) |
Dec 14, 2018 | 199.17 | 199.87 | 191.44 | 194.00 | 3,844,985 | -6.22(-3.10%) |
Dec 13, 2018 | 198.40 | 201.88 | 195.88 | 200.22 | 3,262,745 | +4.02(+2.05%) |
Dec 12, 2018 | 196.99 | 199.51 | 195.94 | 196.20 | 2,145,361 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.77 | 194.54 | 1,410,334 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.99 | 188.48 | 194.68 | 2,136,167 | -0.03(-0.01%) |
Dec 07, 2018 | 201.58 | 203.21 | 192.97 | 194.70 | 2,706,162 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.18 | 202.43 | 3,021,978 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.67 | 205.26 | 205.78 | 2,697,164 | -6.61(-3.11%) |
Dec 03, 2018 | 212.38 | 214.06 | 208.57 | 212.40 | 2,862,541 | +1.38(+0.65%) |
Nov 30, 2018 | 210.84 | 211.57 | 207.75 | 211.02 | 2,583,895 | +0.81(+0.39%) |
Nov 29, 2018 | 208.30 | 211.44 | 206.81 | 210.21 | 1,995,971 | +0.76(+0.36%) |
Nov 28, 2018 | 204.59 | 210.21 | 203.55 | 209.45 | 2,758,114 | +4.65(+2.27%) |
Nov 27, 2018 | 203.91 | 205.22 | 202.35 | 204.80 | 2,411,949 | +0.49(+0.24%) |
Nov 26, 2018 | 201.33 | 206.29 | 199.82 | 204.31 | 2,314,187 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,765 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.54 | 200.11 | 195.77 | 196.28 | 1,905,927 | -3.22(-1.62%) |
Nov 19, 2018 | 203.90 | 203.90 | 197.87 | 199.50 | 1,465,300 | -2.39(-1.18%) |
Nov 16, 2018 | 201.41 | 203.20 | 200.64 | 201.89 | 1,902,274 | +0.87(+0.43%) |
Nov 15, 2018 | 199.86 | 201.62 | 197.06 | 201.02 | 2,545,187 | +0.42(+0.21%) |
Nov 14, 2018 | 201.74 | 202.78 | 199.25 | 200.60 | 2,905,681 | -0.66(-0.33%) |
Nov 13, 2018 | 205.40 | 206.28 | 200.51 | 201.26 | 3,017,377 | -4.13(-2.01%) |
Nov 12, 2018 | 205.07 | 207.03 | 204.47 | 205.39 | 2,098,333 | -0.22(-0.11%) |
Nov 09, 2018 | 208.46 | 208.76 | 204.77 | 205.60 | 1,899,839 | -2.68(-1.29%) |
Nov 08, 2018 | 208.39 | 208.95 | 207.18 | 208.29 | 3,972,729 | +0.19(+0.09%) |
Nov 07, 2018 | 205.94 | 209.95 | 205.94 | 208.10 | 3,424,885 | +5.72(+2.82%) |
Nov 06, 2018 | 203.15 | 204.01 | 201.67 | 202.38 | 2,261,996 | -1.19(-0.58%) |
Nov 05, 2018 | 202.16 | 204.59 | 201.53 | 203.57 | 1,434,684 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.94 | 200.33 | 201.34 | 2,414,945 | -2.98(-1.46%) |
Nov 01, 2018 | 206.89 | 210.39 | 200.40 | 204.31 | 4,356,334 | +2.33(+1.16%) |
Oct 31, 2018 | 200.27 | 202.58 | 197.70 | 201.98 | 2,977,579 | +3.35(+1.69%) |
Oct 30, 2018 | 196.40 | 198.99 | 194.85 | 198.62 | 2,110,750 | +3.20(+1.64%) |
Oct 29, 2018 | 196.90 | 202.16 | 192.76 | 195.42 | 2,104,603 | +0.17(+0.09%) |
Oct 26, 2018 | 196.63 | 196.84 | 192.79 | 195.25 | 3,026,489 | -3.48(-1.75%) |
Oct 25, 2018 | 191.40 | 200.19 | 190.09 | 198.73 | 3,823,644 | +7.98(+4.18%) |
Oct 24, 2018 | 198.16 | 199.25 | 190.43 | 190.75 | 3,040,247 | -7.95(-4.00%) |
Oct 23, 2018 | 194.76 | 199.40 | 193.67 | 198.70 | 1,952,031 | +1.45(+0.74%) |
Oct 22, 2018 | 198.17 | 199.75 | 195.92 | 197.25 | 1,477,807 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.02 | 197.43 | 198.38 | 2,175,706 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.29 | 197.50 | 200.97 | 1,984,961 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.47 | 197.63 | 199.51 | 1,542,022 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.97 | 200.23 | 2,951,519 | +7.59(+3.94%) |
Oct 15, 2018 | 194.42 | 195.61 | 192.55 | 192.63 | 1,896,088 | -2.99(-1.53%) |
Oct 12, 2018 | 196.26 | 198.23 | 194.59 | 195.63 | 2,775,181 | +1.03(+0.53%) |
Oct 11, 2018 | 197.99 | 199.11 | 191.51 | 194.60 | 3,816,597 | -3.75(-1.89%) |
Oct 10, 2018 | 201.99 | 203.44 | 198.10 | 198.35 | 2,714,518 | -3.84(-1.90%) |
Oct 09, 2018 | 200.27 | 203.37 | 199.81 | 202.19 | 1,867,348 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.54 | 198.40 | 201.12 | 2,859,494 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.05 | 201.03 | 203.78 | 2,542,187 | +2.93(+1.46%) |
Oct 04, 2018 | 200.65 | 201.61 | 199.29 | 200.85 | 2,458,023 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.76 | 198.74 | 200.58 | 2,223,450 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.91 | 198.24 | 198.94 | 2,402,529 | -0.32(-0.16%) |
Oct 01, 2018 | 197.64 | 200.25 | 197.01 | 199.26 | 2,548,306 | +2.53(+1.29%) |
Sep 28, 2018 | 193.68 | 197.18 | 192.91 | 196.72 | 3,525,611 | +1.79(+0.92%) |
Sep 27, 2018 | 192.11 | 195.19 | 191.73 | 194.93 | 2,371,696 | +3.70(+1.94%) |
Sep 26, 2018 | 190.92 | 192.71 | 189.71 | 191.23 | 2,388,679 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.04 | 188.74 | 190.35 | 3,243,495 | -1.64(-0.86%) |
Sep 24, 2018 | 189.80 | 192.39 | 189.47 | 191.99 | 3,005,693 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.49 | 191.04 | 3,912,100 | +0.85(+0.45%) |
Sep 20, 2018 | 189.13 | 190.48 | 189.08 | 190.19 | 2,646,373 | +2.02(+1.07%) |
Sep 19, 2018 | 189.33 | 190.56 | 186.96 | 188.17 | 3,001,895 | -0.83(-0.44%) |
Sep 18, 2018 | 187.13 | 190.40 | 185.15 | 189.00 | 4,702,294 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.53 | 184.04 | 186.89 | 6,914,936 | +2.58(+1.40%) |
Sep 14, 2018 | 182.86 | 184.85 | 182.19 | 184.31 | 2,495,715 | +1.79(+0.98%) |
Sep 13, 2018 | 177.25 | 182.71 | 176.54 | 182.52 | 3,160,073 | +5.97(+3.38%) |
Sep 12, 2018 | 174.83 | 176.98 | 173.65 | 176.55 | 2,098,664 | +1.91(+1.09%) |
Sep 11, 2018 | 175.71 | 175.71 | 172.87 | 174.64 | 1,697,563 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.05 | 1,935,416 | -2.11(-1.18%) |
Sep 07, 2018 | 175.29 | 178.68 | 175.06 | 178.15 | 2,386,999 | +3.22(+1.84%) |
Sep 06, 2018 | 174.27 | 175.35 | 171.84 | 174.93 | 2,871,317 | +0.24(+0.14%) |
Sep 05, 2018 | 175.84 | 176.51 | 171.72 | 174.70 | 4,231,480 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.31 | 175.77 | 2,221,054 | -2.14(-1.21%) |
Aug 31, 2018 | 177.92 | 177.92 | 177.92 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.89 | 180.66 | 179.10 | 179.30 | 2,376,900 | -0.62(-0.35%) |
Aug 29, 2018 | 177.89 | 180.38 | 177.59 | 179.92 | 2,649,060 | +2.36(+1.33%) |
Aug 28, 2018 | 177.33 | 177.96 | 175.80 | 177.56 | 1,928,517 | +0.91(+0.51%) |
Aug 27, 2018 | 175.71 | 177.59 | 175.56 | 176.65 | 1,762,542 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.53 | 174.71 | 175.44 | 2,399,596 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.72 | 174.82 | 175.52 | 1,581,735 | -0.53(-0.30%) |
Aug 22, 2018 | 175.14 | 176.74 | 173.61 | 176.05 | 2,357,824 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.17 | 175.47 | 175.75 | 2,780,232 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,673 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.90 | 177.00 | 177.92 | 1,911,483 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.30 | 177.78 | 2,778,741 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.99 | 175.22 | 3,093,388 | +0.17(+0.10%) |
Aug 14, 2018 | 171.24 | 175.29 | 171.24 | 175.04 | 4,425,525 | +3.34(+1.95%) |
Aug 13, 2018 | 173.25 | 173.65 | 170.16 | 171.70 | 2,207,427 | -1.44(-0.83%) |
Aug 10, 2018 | 172.97 | 175.91 | 172.06 | 173.14 | 4,702,226 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.77 | 174.69 | 175.16 | 3,156,465 | -3.82(-2.13%) |
Aug 08, 2018 | 178.23 | 179.77 | 175.74 | 178.97 | 6,069,902 | +1.12(+0.63%) |
Aug 07, 2018 | 178.46 | 179.82 | 176.65 | 177.85 | 3,852,064 | +0.39(+0.22%) |
Aug 06, 2018 | 178.36 | 178.61 | 176.12 | 177.46 | 2,341,525 | -1.31(-0.73%) |
Aug 03, 2018 | 179.12 | 182.67 | 178.46 | 178.78 | 3,019,291 | +0.33(+0.19%) |
Aug 02, 2018 | 174.98 | 178.73 | 174.05 | 178.45 | 5,368,971 | +5.64(+3.26%) |
Aug 01, 2018 | 169.94 | 178.16 | 168.69 | 172.81 | 6,626,401 | +3.31(+1.96%) |
Jul 31, 2018 | 167.78 | 171.61 | 167.21 | 169.49 | 3,015,845 | +2.48(+1.48%) |
Jul 30, 2018 | 167.38 | 168.28 | 165.98 | 167.02 | 1,840,378 | -0.43(-0.25%) |
Jul 27, 2018 | 168.10 | 168.22 | 166.54 | 167.44 | 2,119,283 | -0.65(-0.39%) |
Jul 26, 2018 | 168.22 | 169.21 | 166.90 | 168.09 | 2,129,581 | +0.42(+0.25%) |
Jul 25, 2018 | 167.13 | 167.72 | 163.94 | 167.68 | 2,876,811 | +1.01(+0.61%) |
Jul 24, 2018 | 167.65 | 169.06 | 166.07 | 166.67 | 1,600,000 | -0.94(-0.56%) |
Jul 23, 2018 | 168.37 | 169.29 | 167.21 | 167.60 | 1,775,177 | -0.63(-0.38%) |
Jul 20, 2018 | 164.83 | 169.54 | 164.65 | 168.23 | 3,384,338 | +2.07(+1.25%) |
Jul 19, 2018 | 168.08 | 168.69 | 164.61 | 166.16 | 3,693,045 | -1.75(-1.04%) |
Jul 18, 2018 | 161.36 | 169.55 | 161.27 | 167.91 | 5,730,602 | +6.65(+4.12%) |
Jul 17, 2018 | 162.50 | 162.50 | 158.54 | 161.26 | 2,398,355 | -1.55(-0.95%) |
Jul 16, 2018 | 163.51 | 163.71 | 162.74 | 162.81 | 1,537,043 | -0.70(-0.43%) |
Jul 13, 2018 | 162.90 | 164.12 | 162.89 | 163.51 | 741,406 | +0.12(+0.08%) |
Jul 12, 2018 | 162.56 | 164.23 | 161.63 | 163.39 | 2,330,859 | +1.11(+0.68%) |
Jul 11, 2018 | 163.50 | 163.85 | 162.20 | 162.28 | 1,561,003 | -1.57(-0.96%) |
Jul 10, 2018 | 164.07 | 164.47 | 163.04 | 163.85 | 1,024,894 | +0.22(+0.13%) |
Jul 09, 2018 | 162.98 | 164.37 | 162.76 | 163.63 | 1,218,964 | +1.06(+0.65%) |
Jul 06, 2018 | 162.48 | 162.97 | 161.69 | 162.58 | 829,771 | +0.11(+0.07%) |
Jul 05, 2018 | 161.70 | 162.76 | 160.93 | 162.46 | 1,301,205 | +1.63(+1.02%) |
Jul 03, 2018 | 160.83 | 160.83 | 160.83 | 0 | +1.15(+0.72%) | |
Jul 02, 2018 | 160.09 | 160.09 | 157.65 | 159.68 | 1,478,737 | -0.87(-0.54%) |
Jun 29, 2018 | 161.59 | 160.50 | 160.54 | 2,026,286 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.90 | 160.37 | 4,257,329 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.30 | 162.48 | 163.25 | 1,930,469 | -0.13(-0.08%) |
Jun 26, 2018 | 164.08 | 164.59 | 163.24 | 163.38 | 1,594,181 | -0.85(-0.52%) |
Jun 25, 2018 | 164.43 | 166.25 | 162.81 | 164.23 | 1,920,122 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.32 | 164.29 | 164.45 | 2,674,434 | -0.87(-0.53%) |
Jun 21, 2018 | 165.58 | 166.34 | 163.09 | 165.31 | 2,092,387 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.30 | 164.17 | 166.00 | 1,503,719 | +2.23(+1.36%) |
Jun 19, 2018 | 163.52 | 164.75 | 163.35 | 163.77 | 2,481,489 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.64 | 163.56 | 164.31 | 1,678,433 | -1.06(-0.64%) |
Jun 15, 2018 | 167.21 | 165.13 | 165.36 | 3,804,067 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.14 | 167.63 | 164.89 | 165.63 | 2,368,145 | -0.80(-0.48%) |
Jun 13, 2018 | 169.57 | 169.57 | 164.97 | 166.43 | 3,948,083 | -2.49(-1.48%) |
Jun 12, 2018 | 170.59 | 171.56 | 168.64 | 168.92 | 1,588,044 | -2.01(-1.18%) |
Jun 11, 2018 | 168.54 | 172.02 | 168.13 | 170.94 | 2,024,929 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.19 | 166.35 | 167.97 | 1,764,819 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.36 | 167.31 | 1,537,669 | +2.06(+1.25%) |
Jun 06, 2018 | 166.08 | 165.25 | 2,837,379 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.60 | 161.38 | 1,385,329 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.54 | 1,070,862 | +0.17(+0.11%) |
Jun 01, 2018 | 160.79 | 161.62 | 160.03 | 161.37 | 1,230,236 | +1.37(+0.86%) |
May 31, 2018 | 164.08 | 164.08 | 159.75 | 160.00 | 2,137,815 | -3.73(-2.28%) |
May 30, 2018 | 163.05 | 164.34 | 161.85 | 163.73 | 1,471,784 | +0.70(+0.43%) |
May 29, 2018 | 165.14 | 165.31 | 162.21 | 163.03 | 1,533,383 | -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 | 165.11 | 166.12 | 1,517,052 | -1.17(-0.70%) |
May 23, 2018 | 166.92 | 167.56 | 165.46 | 167.29 | 1,168,239 | -0.14(-0.08%) |
May 22, 2018 | 167.83 | 168.48 | 167.25 | 167.43 | 1,311,599 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.37 | 167.06 | 167.63 | 1,436,481 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.13 | 168.22 | 1,126,940 | -0.79(-0.47%) |
May 17, 2018 | 167.82 | 170.03 | 166.91 | 169.01 | 1,686,038 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.35 | 1,576,648 | +1.03(+0.62%) |
May 15, 2018 | 167.38 | 167.61 | 165.45 | 166.32 | 1,454,865 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.77 | 164.15 | 167.72 | 2,961,672 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.63 | 160.28 | 164.12 | 2,458,976 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.59 | 158.39 | 161.59 | 2,062,906 | +1.40(+0.87%) |
May 09, 2018 | 161.13 | 161.33 | 159.45 | 160.19 | 2,992,902 | -1.06(-0.66%) |
May 08, 2018 | 162.72 | 162.72 | 160.37 | 161.25 | 1,920,947 | -1.79(-1.10%) |
May 07, 2018 | 162.01 | 163.11 | 159.03 | 163.04 | 2,651,189 | +1.34(+0.83%) |
May 04, 2018 | 163.19 | 163.86 | 160.77 | 161.70 | 1,963,311 | -1.62(-0.99%) |
May 03, 2018 | 163.17 | 164.37 | 157.05 | 163.31 | 3,301,239 | +0.49(+0.30%) |
May 02, 2018 | 161.19 | 164.00 | 160.03 | 162.82 | 2,311,092 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.40 | 161.35 | 161.60 | 2,063,625 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.08 | 162.26 | 162.31 | 1,582,268 | -2.01(-1.22%) |
Apr 27, 2018 | 162.70 | 165.30 | 162.65 | 164.32 | 1,577,954 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,034 | +0.42(+0.26%) |
Apr 25, 2018 | 162.18 | 162.84 | 159.51 | 162.20 | 1,461,086 | +0.39(+0.24%) |
Apr 24, 2018 | 162.90 | 163.84 | 160.82 | 161.81 | 2,139,300 | -1.00(-0.61%) |
Apr 23, 2018 | 160.97 | 164.24 | 160.83 | 162.81 | 2,515,447 | +2.28(+1.42%) |
Apr 20, 2018 | 162.56 | 163.00 | 160.24 | 160.53 | 3,161,776 | -1.69(-1.04%) |
Apr 19, 2018 | 164.90 | 164.96 | 161.98 | 162.23 | 2,145,455 | -3.29(-1.99%) |
Apr 18, 2018 | 164.94 | 166.12 | 164.17 | 165.51 | 1,657,958 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.97 | 164.63 | 164.73 | 2,392,370 | -0.66(-0.40%) |
Apr 16, 2018 | 162.69 | 165.98 | 162.22 | 165.39 | 2,328,821 | +3.24(+2.00%) |
Apr 13, 2018 | 162.17 | 162.98 | 161.31 | 162.15 | 2,763,998 | +1.03(+0.64%) |
Apr 12, 2018 | 160.36 | 161.74 | 159.40 | 161.12 | 3,213,447 | +1.47(+0.92%) |
Apr 11, 2018 | 159.33 | 160.48 | 158.85 | 159.65 | 1,835,456 | -0.80(-0.50%) |
Apr 10, 2018 | 160.34 | 161.35 | 158.32 | 160.45 | 1,901,278 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.50 | 158.50 | 158.65 | 1,562,413 | +0.11(+0.07%) |
Apr 06, 2018 | 158.97 | 160.47 | 157.50 | 158.53 | 1,720,559 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.59 | 159.68 | 1,510,610 | +0.23(+0.14%) |
Apr 04, 2018 | 156.39 | 160.22 | 156.34 | 159.45 | 2,682,092 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.27 | 156.10 | 158.56 | 1,797,091 | +3.02(+1.94%) |