Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 181.90 | 181.90 | 179.97 | 181.54 | 978,728 | -0.32(-0.18%) |
Apr 29, 2019 | 182.00 | 182.43 | 181.61 | 181.86 | 1,532,056 | +0.08(+0.05%) |
Apr 26, 2019 | 180.28 | 181.97 | 179.92 | 181.78 | 909,192 | +1.77(+0.98%) |
Apr 25, 2019 | 181.56 | 181.56 | 179.10 | 180.01 | 737,011 | -2.15(-1.18%) |
Apr 24, 2019 | 181.79 | 182.85 | 181.73 | 182.16 | 1,025,251 | +0.58(+0.32%) |
Apr 23, 2019 | 179.65 | 181.91 | 179.61 | 181.57 | 1,074,912 | +2.24(+1.25%) |
Apr 22, 2019 | 179.59 | 179.81 | 178.71 | 179.33 | 964,560 | -0.57(-0.32%) |
Apr 18, 2019 | 179.71 | 180.19 | 178.85 | 179.91 | 1,167,861 | +0.35(+0.19%) |
Apr 17, 2019 | 181.58 | 181.64 | 179.08 | 179.56 | 1,162,353 | -1.29(-0.71%) |
Apr 16, 2019 | 181.34 | 181.53 | 180.40 | 180.85 | 837,460 | +0.10(+0.06%) |
Apr 15, 2019 | 181.22 | 181.43 | 180.34 | 180.75 | 717,143 | -0.31(-0.17%) |
Apr 12, 2019 | 180.76 | 181.35 | 180.04 | 181.06 | 1,123,285 | +1.40(+0.78%) |
Apr 11, 2019 | 179.43 | 179.87 | 178.95 | 179.66 | 1,341,393 | +0.53(+0.30%) |
Apr 10, 2019 | 177.86 | 179.32 | 177.77 | 179.12 | 1,317,077 | +1.58(+0.89%) |
Apr 09, 2019 | 178.81 | 178.84 | 177.19 | 177.55 | 1,203,887 | -1.96(-1.09%) |
Apr 08, 2019 | 179.08 | 179.56 | 178.46 | 179.51 | 1,257,816 | +0.00(+0.00%) |
Apr 05, 2019 | 178.56 | 179.56 | 178.35 | 179.51 | 1,589,215 | +1.36(+0.77%) |
Apr 04, 2019 | 177.54 | 178.29 | 177.12 | 178.15 | 1,183,594 | +0.94(+0.53%) |
Apr 03, 2019 | 177.56 | 178.11 | 176.73 | 177.20 | 2,300,073 | +0.89(+0.50%) |
Apr 02, 2019 | 177.07 | 177.07 | 175.60 | 176.32 | 1,641,325 | -0.68(-0.39%) |
Apr 01, 2019 | 175.94 | 177.07 | 175.60 | 177.00 | 1,319,315 | +2.37(+1.36%) |
Mar 29, 2019 | 175.19 | 175.45 | 174.09 | 174.63 | 1,661,556 | +0.61(+0.35%) |
Mar 28, 2019 | 173.00 | 174.12 | 172.28 | 174.02 | 1,046,482 | +1.47(+0.85%) |
Mar 27, 2019 | 172.76 | 173.34 | 171.04 | 172.56 | 1,049,603 | -0.12(-0.07%) |
Mar 26, 2019 | 172.24 | 173.45 | 171.45 | 172.68 | 1,279,773 | +1.72(+1.00%) |
Mar 25, 2019 | 170.54 | 171.91 | 169.49 | 170.96 | 1,261,536 | +0.35(+0.21%) |
Mar 22, 2019 | 174.68 | 174.85 | 170.59 | 170.61 | 1,468,828 | -5.03(-2.87%) |
Mar 21, 2019 | 172.74 | 176.14 | 172.74 | 175.65 | 1,445,650 | +2.34(+1.35%) |
Mar 20, 2019 | 174.67 | 175.14 | 172.45 | 173.30 | 1,279,378 | -1.45(-0.83%) |
Mar 19, 2019 | 176.32 | 176.49 | 174.35 | 174.75 | 1,284,154 | -0.93(-0.53%) |
Mar 18, 2019 | 174.74 | 176.01 | 174.56 | 175.68 | 2,227,231 | +1.39(+0.80%) |
Mar 15, 2019 | 174.28 | 175.55 | 173.96 | 174.29 | 1,989,701 | +0.15(+0.08%) |
Mar 14, 2019 | 174.43 | 174.50 | 173.53 | 174.15 | 1,063,345 | -0.19(-0.11%) |
Mar 13, 2019 | 174.29 | 175.07 | 174.17 | 174.34 | 1,000,298 | +0.67(+0.39%) |
Mar 12, 2019 | 173.57 | 174.07 | 173.08 | 173.67 | 851,854 | +0.28(+0.16%) |
Mar 11, 2019 | 171.62 | 173.42 | 171.40 | 173.38 | 1,336,807 | +2.31(+1.35%) |
Mar 08, 2019 | 170.41 | 171.18 | 170.23 | 171.08 | 1,148,340 | -0.45(-0.26%) |
Mar 07, 2019 | 172.89 | 172.95 | 171.11 | 171.53 | 1,757,576 | -1.46(-0.84%) |
Mar 06, 2019 | 175.43 | 175.43 | 172.96 | 172.99 | 1,475,833 | -2.40(-1.37%) |
Mar 05, 2019 | 176.25 | 176.25 | 175.26 | 175.38 | 1,326,461 | -0.74(-0.42%) |
Mar 04, 2019 | 177.47 | 177.59 | 174.61 | 176.12 | 1,696,425 | -0.84(-0.47%) |
Mar 01, 2019 | 176.84 | 177.54 | 175.71 | 176.96 | 1,546,324 | +1.35(+0.77%) |
Feb 28, 2019 | 176.11 | 176.45 | 175.37 | 175.60 | 1,443,007 | -0.74(-0.42%) |
Feb 27, 2019 | 175.73 | 176.59 | 175.34 | 176.35 | 1,006,681 | +0.21(+0.12%) |
Feb 26, 2019 | 177.46 | 177.70 | 176.05 | 176.14 | 1,477,475 | -1.53(-0.86%) |
Feb 25, 2019 | 178.51 | 178.90 | 177.36 | 177.66 | 1,405,334 | +0.03(+0.02%) |
Feb 22, 2019 | 176.74 | 177.81 | 176.55 | 177.64 | 2,092,572 | +1.34(+0.76%) |
Feb 21, 2019 | 176.66 | 176.70 | 175.62 | 176.29 | 1,207,888 | -0.55(-0.31%) |
Feb 20, 2019 | 176.18 | 177.19 | 175.96 | 176.85 | 1,387,656 | +0.72(+0.41%) |
Feb 19, 2019 | 175.23 | 176.54 | 175.06 | 176.13 | 1,087,201 | +0.24(+0.14%) |
Feb 15, 2019 | 174.70 | 175.90 | 173.81 | 175.89 | 1,651,154 | +2.08(+1.19%) |
Feb 14, 2019 | 172.99 | 174.55 | 172.75 | 173.81 | 1,832,672 | -0.07(-0.04%) |
Feb 13, 2019 | 173.46 | 174.22 | 172.91 | 173.89 | 1,151,801 | +0.89(+0.52%) |
Feb 12, 2019 | 172.17 | 173.31 | 172.06 | 173.00 | 1,079,993 | +1.78(+1.04%) |
Feb 11, 2019 | 170.59 | 171.30 | 170.08 | 171.21 | 1,203,175 | +1.09(+0.64%) |
Feb 08, 2019 | 169.51 | 170.46 | 168.74 | 170.12 | 1,441,494 | -0.13(-0.08%) |
Feb 07, 2019 | 170.16 | 170.78 | 168.82 | 170.25 | 1,477,074 | -0.83(-0.48%) |
Feb 06, 2019 | 171.04 | 171.46 | 170.44 | 171.08 | 1,979,384 | -0.08(-0.05%) |
Feb 05, 2019 | 170.70 | 171.41 | 170.29 | 171.16 | 1,613,567 | +0.63(+0.37%) |
Feb 04, 2019 | 169.10 | 170.53 | 168.40 | 170.53 | 1,335,794 | +1.71(+1.01%) |
Feb 01, 2019 | 168.76 | 169.27 | 168.03 | 168.82 | 2,073,195 | +0.57(+0.34%) |
Jan 31, 2019 | 167.52 | 168.68 | 167.03 | 168.25 | 1,833,428 | +0.58(+0.35%) |
Jan 30, 2019 | 167.20 | 168.42 | 165.89 | 167.67 | 1,239,642 | +0.99(+0.60%) |
Jan 29, 2019 | 166.86 | 167.25 | 166.25 | 166.68 | 1,696,095 | +0.01(+0.01%) |
Jan 28, 2019 | 165.56 | 166.84 | 165.28 | 166.67 | 1,427,791 | -0.21(-0.13%) |
Jan 25, 2019 | 166.45 | 167.25 | 166.26 | 166.88 | 1,468,817 | +1.80(+1.09%) |
Jan 24, 2019 | 163.85 | 165.48 | 163.82 | 165.08 | 1,267,292 | +1.09(+0.67%) |
Jan 23, 2019 | 164.89 | 165.43 | 162.55 | 163.99 | 1,235,472 | -0.25(-0.15%) |
Jan 22, 2019 | 165.86 | 166.05 | 163.32 | 164.23 | 1,677,188 | -2.45(-1.47%) |
Jan 18, 2019 | 165.44 | 167.13 | 165.07 | 166.69 | 1,862,229 | +2.10(+1.28%) |
Jan 17, 2019 | 162.38 | 165.21 | 162.36 | 164.58 | 2,537,442 | +1.69(+1.04%) |
Jan 16, 2019 | 161.90 | 163.42 | 161.90 | 162.89 | 1,843,791 | +1.14(+0.70%) |
Jan 15, 2019 | 161.10 | 161.96 | 160.65 | 161.75 | 2,777,844 | +0.98(+0.61%) |
Jan 14, 2019 | 160.55 | 161.61 | 160.29 | 160.77 | 1,507,342 | -0.97(-0.60%) |
Jan 11, 2019 | 160.92 | 162.01 | 160.45 | 161.73 | 3,081,109 | +0.13(+0.08%) |
Jan 10, 2019 | 159.41 | 161.64 | 159.12 | 161.60 | 1,354,601 | +1.23(+0.77%) |
Jan 09, 2019 | 159.57 | 160.83 | 159.02 | 160.37 | 2,295,941 | +1.55(+0.98%) |
Jan 08, 2019 | 157.69 | 158.86 | 156.56 | 158.82 | 1,879,007 | +2.61(+1.67%) |
Jan 07, 2019 | 154.55 | 157.36 | 153.94 | 156.21 | 3,295,471 | +1.68(+1.09%) |
Jan 04, 2019 | 151.57 | 155.06 | 151.40 | 154.53 | 1,591,826 | +4.95(+3.31%) |
Jan 03, 2019 | 151.36 | 152.14 | 148.89 | 149.58 | 2,043,666 | -2.47(-1.63%) |
Jan 02, 2019 | 150.53 | 152.81 | 149.53 | 152.05 | 2,836,719 | -0.50(-0.33%) |
Dec 31, 2018 | 151.77 | 152.55 | 150.24 | 152.55 | 5,168,020 | +1.61(+1.07%) |
Dec 28, 2018 | 151.47 | 152.92 | 150.03 | 150.94 | 4,454,676 | -0.13(-0.09%) |
Dec 27, 2018 | 148.18 | 151.08 | 145.97 | 151.07 | 5,470,359 | +0.85(+0.57%) |
Dec 26, 2018 | 144.28 | 150.28 | 143.43 | 150.21 | 4,640,151 | +6.47(+4.50%) |
Dec 24, 2018 | 146.69 | 147.18 | 143.64 | 143.75 | 3,386,890 | -3.89(-2.63%) |
Dec 21, 2018 | 151.30 | 152.62 | 147.25 | 147.63 | 4,705,810 | -3.11(-2.07%) |
Dec 20, 2018 | 151.93 | 153.19 | 148.97 | 150.75 | 4,533,924 | -1.86(-1.22%) |
Dec 19, 2018 | 155.34 | 157.40 | 151.85 | 152.60 | 4,434,125 | -2.70(-1.74%) |
Dec 18, 2018 | 156.41 | 157.54 | 154.73 | 155.30 | 2,954,576 | -0.03(-0.02%) |
Dec 17, 2018 | 158.34 | 159.15 | 154.58 | 155.33 | 2,953,785 | -3.49(-2.19%) |
Dec 14, 2018 | 159.81 | 161.16 | 158.32 | 158.82 | 1,873,791 | -2.26(-1.40%) |
Dec 13, 2018 | 163.25 | 163.74 | 160.95 | 161.08 | 2,090,117 | -1.67(-1.02%) |
Dec 12, 2018 | 163.44 | 164.86 | 162.71 | 162.75 | 2,241,039 | +1.26(+0.78%) |
Dec 11, 2018 | 164.04 | 164.77 | 160.85 | 161.48 | 2,597,201 | -0.51(-0.32%) |
Dec 10, 2018 | 162.96 | 163.44 | 159.80 | 162.00 | 2,934,262 | -1.02(-0.62%) |
Dec 07, 2018 | 166.43 | 167.59 | 162.21 | 163.01 | 2,418,344 | -3.43(-2.06%) |
Dec 06, 2018 | 164.89 | 166.49 | 162.22 | 166.44 | 4,644,660 | -0.90(-0.54%) |
Dec 04, 2018 | 173.26 | 173.43 | 167.13 | 167.34 | 2,045,813 | -6.21(-3.58%) |
Dec 03, 2018 | 174.39 | 174.42 | 171.72 | 173.55 | 4,621,917 | +1.50(+0.87%) |
Nov 30, 2018 | 170.69 | 172.34 | 170.43 | 172.05 | 1,861,675 | +1.15(+0.68%) |
Nov 29, 2018 | 170.51 | 172.05 | 169.43 | 170.89 | 1,102,091 | -0.18(-0.11%) |
Nov 28, 2018 | 168.32 | 171.10 | 166.81 | 171.07 | 1,250,370 | +3.33(+1.99%) |
Nov 27, 2018 | 168.39 | 168.86 | 167.24 | 167.74 | 1,204,565 | -1.37(-0.81%) |
Nov 26, 2018 | 168.25 | 169.56 | 168.06 | 169.11 | 1,001,783 | +2.12(+1.27%) |
Nov 23, 2018 | 166.04 | 168.28 | 165.86 | 166.99 | 431,036 | -0.23(-0.14%) |
Nov 21, 2018 | 167.22 | 167.22 | 167.22 | 0 | +1.79(+1.08%) | |
Nov 20, 2018 | 166.32 | 167.43 | 164.75 | 165.43 | 1,692,922 | -2.87(-1.70%) |
Nov 19, 2018 | 170.32 | 170.96 | 167.70 | 168.30 | 2,808,335 | -2.29(-1.34%) |
Nov 16, 2018 | 169.73 | 171.08 | 169.32 | 170.59 | 1,582,686 | +0.12(+0.07%) |
Nov 15, 2018 | 167.59 | 170.79 | 166.90 | 170.47 | 2,663,411 | +2.00(+1.19%) |
Nov 14, 2018 | 170.91 | 171.35 | 167.27 | 168.47 | 1,648,653 | -0.99(-0.58%) |
Nov 13, 2018 | 169.96 | 171.60 | 169.02 | 169.46 | 1,431,066 | +0.08(+0.05%) |
Nov 12, 2018 | 171.98 | 172.24 | 169.12 | 169.38 | 1,159,178 | -2.74(-1.59%) |
Nov 09, 2018 | 173.07 | 173.27 | 170.98 | 172.12 | 1,081,684 | -1.85(-1.06%) |
Nov 08, 2018 | 174.19 | 174.89 | 173.29 | 173.97 | 930,246 | -0.70(-0.40%) |
Nov 07, 2018 | 173.17 | 174.79 | 172.16 | 174.67 | 1,400,216 | +2.64(+1.53%) |
Nov 06, 2018 | 170.88 | 172.21 | 170.71 | 172.03 | 1,449,803 | +0.99(+0.58%) |
Nov 05, 2018 | 170.43 | 171.62 | 169.85 | 171.04 | 2,234,586 | +0.78(+0.46%) |
Nov 02, 2018 | 171.01 | 171.40 | 168.73 | 170.26 | 1,893,657 | +0.16(+0.10%) |
Nov 01, 2018 | 167.53 | 170.26 | 167.15 | 170.09 | 2,434,192 | +3.31(+1.98%) |
Oct 31, 2018 | 167.66 | 168.24 | 166.67 | 166.79 | 2,964,020 | +0.57(+0.34%) |
Oct 30, 2018 | 163.48 | 166.39 | 163.16 | 166.22 | 3,967,590 | +2.90(+1.77%) |
Oct 29, 2018 | 165.91 | 167.43 | 161.57 | 163.32 | 2,670,307 | -0.66(-0.40%) |
Oct 26, 2018 | 164.21 | 165.89 | 161.54 | 163.98 | 2,779,743 | -1.80(-1.09%) |
Oct 25, 2018 | 164.31 | 166.71 | 163.79 | 165.79 | 2,080,445 | +2.43(+1.49%) |
Oct 24, 2018 | 168.45 | 168.86 | 163.29 | 163.36 | 2,726,676 | -5.15(-3.06%) |
Oct 23, 2018 | 167.84 | 169.65 | 165.63 | 168.51 | 2,214,910 | -1.67(-0.98%) |
Oct 22, 2018 | 171.49 | 171.70 | 170.03 | 170.18 | 1,099,155 | -0.89(-0.52%) |
Oct 19, 2018 | 172.62 | 173.34 | 170.59 | 171.07 | 1,194,437 | -1.12(-0.65%) |
Oct 18, 2018 | 174.27 | 174.61 | 171.62 | 172.18 | 1,570,551 | -2.61(-1.49%) |
Oct 17, 2018 | 174.99 | 175.24 | 172.78 | 174.79 | 2,050,618 | -0.43(-0.25%) |
Oct 16, 2018 | 172.67 | 175.33 | 171.42 | 175.22 | 1,630,135 | +3.65(+2.12%) |
Oct 15, 2018 | 170.67 | 172.80 | 170.47 | 171.58 | 3,077,767 | +0.74(+0.43%) |
Oct 12, 2018 | 172.77 | 172.86 | 168.55 | 170.84 | 3,529,063 | +0.37(+0.21%) |
Oct 11, 2018 | 173.24 | 174.21 | 170.36 | 170.47 | 4,548,882 | -3.59(-2.06%) |
Oct 10, 2018 | 178.42 | 178.51 | 173.87 | 174.06 | 3,029,947 | -4.64(-2.60%) |
Oct 09, 2018 | 179.22 | 179.93 | 178.60 | 178.71 | 1,395,299 | -1.01(-0.56%) |
Oct 08, 2018 | 179.23 | 180.06 | 178.41 | 179.72 | 1,098,217 | +0.00(+0.00%) |
Oct 05, 2018 | 181.12 | 181.45 | 178.65 | 179.72 | 1,755,472 | -1.31(-0.72%) |
Oct 04, 2018 | 182.54 | 182.61 | 180.34 | 181.03 | 1,617,933 | -1.98(-1.08%) |
Oct 03, 2018 | 183.04 | 183.88 | 182.37 | 183.00 | 1,480,222 | +0.73(+0.40%) |
Oct 02, 2018 | 183.15 | 183.55 | 182.03 | 182.27 | 2,395,919 | -0.74(-0.41%) |
Oct 01, 2018 | 185.28 | 185.28 | 182.58 | 183.01 | 1,218,298 | -1.40(-0.76%) |
Sep 28, 2018 | 183.40 | 184.98 | 183.40 | 184.41 | 1,191,490 | +0.56(+0.30%) |
Sep 27, 2018 | 184.00 | 184.65 | 183.50 | 183.86 | 1,550,478 | +0.14(+0.08%) |
Sep 26, 2018 | 185.57 | 185.62 | 183.61 | 183.72 | 1,344,590 | -1.70(-0.92%) |
Sep 25, 2018 | 185.91 | 185.92 | 185.24 | 185.42 | 1,108,993 | -0.12(-0.06%) |
Sep 24, 2018 | 186.19 | 186.31 | 184.63 | 185.54 | 1,723,017 | -0.66(-0.35%) |
Sep 21, 2018 | 187.08 | 187.46 | 186.13 | 186.20 | 2,449,339 | -0.52(-0.28%) |
Sep 20, 2018 | 186.12 | 186.85 | 185.69 | 186.72 | 914,496 | +1.38(+0.74%) |
Sep 19, 2018 | 185.96 | 186.84 | 185.01 | 185.34 | 1,154,592 | -0.60(-0.32%) |
Sep 18, 2018 | 185.46 | 186.31 | 184.89 | 185.94 | 1,718,010 | +0.79(+0.43%) |
Sep 17, 2018 | 186.90 | 187.05 | 185.04 | 185.15 | 2,062,880 | -1.77(-0.95%) |
Sep 14, 2018 | 186.30 | 187.28 | 186.09 | 186.92 | 2,088,739 | +0.70(+0.38%) |
Sep 13, 2018 | 186.41 | 186.66 | 185.69 | 186.21 | 1,357,849 | +0.41(+0.22%) |
Sep 12, 2018 | 185.58 | 186.04 | 184.53 | 185.80 | 1,398,176 | +0.14(+0.07%) |
Sep 11, 2018 | 185.02 | 186.09 | 184.61 | 185.67 | 1,767,298 | +0.27(+0.15%) |
Sep 10, 2018 | 185.65 | 186.08 | 185.13 | 185.39 | 753,823 | +0.40(+0.22%) |
Sep 07, 2018 | 184.85 | 185.93 | 184.37 | 184.99 | 1,661,938 | -0.39(-0.21%) |
Sep 06, 2018 | 186.21 | 186.65 | 184.98 | 185.38 | 1,285,352 | -0.60(-0.32%) |
Sep 05, 2018 | 185.88 | 186.21 | 184.54 | 185.99 | 904,273 | -0.11(-0.06%) |
Sep 04, 2018 | 186.31 | 186.84 | 185.13 | 186.10 | 1,270,183 | -0.35(-0.19%) |
Aug 31, 2018 | 186.44 | 186.44 | 186.44 | 0 | +0.39(+0.21%) | |
Aug 30, 2018 | 186.60 | 186.84 | 185.78 | 186.05 | 1,480,643 | -0.97(-0.52%) |
Aug 29, 2018 | 186.57 | 187.22 | 185.78 | 187.02 | 1,117,079 | +0.64(+0.34%) |
Aug 28, 2018 | 186.72 | 186.97 | 185.61 | 186.38 | 1,310,380 | -0.01(-0.00%) |
Aug 27, 2018 | 186.21 | 187.25 | 186.13 | 186.39 | 1,282,096 | +0.88(+0.47%) |
Aug 24, 2018 | 185.33 | 185.82 | 185.08 | 185.51 | 733,694 | +0.69(+0.38%) |
Aug 23, 2018 | 185.47 | 185.63 | 184.44 | 184.82 | 2,322,534 | -0.64(-0.34%) |
Aug 22, 2018 | 185.49 | 185.90 | 185.13 | 185.46 | 832,528 | -0.03(-0.02%) |
Aug 21, 2018 | 184.35 | 185.96 | 184.30 | 185.49 | 1,964,718 | +1.48(+0.80%) |
Aug 20, 2018 | 183.73 | 184.34 | 183.24 | 184.01 | 1,161,632 | +0.69(+0.38%) |
Aug 17, 2018 | 182.21 | 183.47 | 181.77 | 183.31 | 1,055,604 | +0.94(+0.52%) |
Aug 16, 2018 | 181.69 | 183.28 | 181.56 | 182.37 | 1,140,471 | +1.44(+0.80%) |
Aug 15, 2018 | 181.90 | 181.90 | 179.54 | 180.93 | 2,092,984 | -1.67(-0.91%) |
Aug 14, 2018 | 181.44 | 183.13 | 181.39 | 182.60 | 1,570,800 | +1.67(+0.92%) |
Aug 13, 2018 | 181.90 | 182.48 | 180.38 | 180.93 | 1,422,152 | -0.95(-0.52%) |
Aug 10, 2018 | 181.96 | 182.91 | 181.54 | 181.88 | 1,375,102 | -1.03(-0.56%) |
Aug 09, 2018 | 183.31 | 183.88 | 182.84 | 182.91 | 1,295,656 | -0.21(-0.11%) |
Aug 08, 2018 | 183.53 | 183.53 | 182.45 | 183.12 | 1,521,777 | -0.44(-0.24%) |
Aug 07, 2018 | 183.54 | 184.34 | 183.53 | 183.56 | 880,411 | +0.43(+0.23%) |
Aug 06, 2018 | 182.38 | 183.30 | 182.00 | 183.13 | 1,358,850 | +0.88(+0.49%) |
Aug 03, 2018 | 181.87 | 182.56 | 181.40 | 182.25 | 771,070 | +0.53(+0.29%) |
Aug 02, 2018 | 179.40 | 181.94 | 179.33 | 181.72 | 991,391 | +1.47(+0.81%) |
Aug 01, 2018 | 180.59 | 180.83 | 179.12 | 180.25 | 1,154,886 | -0.49(-0.27%) |
Jul 31, 2018 | 179.56 | 181.33 | 179.39 | 180.74 | 1,379,860 | +1.60(+0.89%) |
Jul 30, 2018 | 180.02 | 180.59 | 179.04 | 179.14 | 1,065,002 | -0.78(-0.44%) |
Jul 27, 2018 | 182.12 | 182.25 | 179.30 | 179.93 | 1,155,454 | -2.03(-1.12%) |
Jul 26, 2018 | 181.18 | 182.55 | 180.95 | 181.96 | 1,013,856 | +0.83(+0.46%) |
Jul 25, 2018 | 180.59 | 181.20 | 179.72 | 181.13 | 1,156,433 | +0.52(+0.29%) |
Jul 24, 2018 | 182.76 | 182.76 | 179.98 | 180.61 | 1,400,033 | -1.37(-0.75%) |
Jul 23, 2018 | 181.94 | 182.34 | 181.24 | 181.98 | 918,245 | +0.06(+0.04%) |
Jul 20, 2018 | 182.62 | 182.81 | 181.84 | 181.92 | 1,085,460 | -1.13(-0.62%) |
Jul 19, 2018 | 181.97 | 183.36 | 181.38 | 183.05 | 1,205,424 | +0.78(+0.43%) |
Jul 18, 2018 | 181.58 | 182.32 | 180.95 | 182.27 | 1,037,299 | +0.62(+0.34%) |
Jul 17, 2018 | 180.67 | 181.94 | 180.52 | 181.65 | 1,671,803 | +0.80(+0.44%) |
Jul 16, 2018 | 181.98 | 182.17 | 180.37 | 180.85 | 1,110,186 | -0.93(-0.51%) |
Jul 13, 2018 | 181.81 | 182.77 | 181.69 | 181.78 | 1,272,924 | -0.07(-0.04%) |
Jul 12, 2018 | 182.37 | 182.39 | 180.81 | 181.85 | 1,448,320 | +0.55(+0.30%) |
Jul 11, 2018 | 181.93 | 182.54 | 181.10 | 181.31 | 2,958,046 | -1.56(-0.85%) |
Jul 10, 2018 | 183.40 | 183.58 | 182.14 | 182.87 | 924,684 | -0.05(-0.03%) |
Jul 09, 2018 | 181.95 | 182.93 | 181.69 | 182.92 | 666,601 | +1.80(+0.99%) |
Jul 06, 2018 | 179.75 | 181.47 | 179.40 | 181.12 | 1,094,077 | +1.31(+0.73%) |
Jul 05, 2018 | 179.16 | 179.81 | 178.06 | 179.81 | 1,929,240 | +1.57(+0.88%) |
Jul 03, 2018 | 178.24 | 178.24 | 178.24 | 0 | +0.46(+0.26%) | |
Jul 02, 2018 | 176.68 | 177.87 | 176.21 | 177.78 | 1,652,103 | +0.07(+0.04%) |
Jun 29, 2018 | 179.20 | 177.63 | 177.71 | 1,398,567 | +0.20(+0.11%) | |
Jun 28, 2018 | 176.68 | 177.88 | 175.87 | 177.51 | 1,381,578 | +0.77(+0.43%) |
Jun 27, 2018 | 178.99 | 179.80 | 176.70 | 176.74 | 1,341,994 | -1.95(-1.09%) |
Jun 26, 2018 | 178.65 | 179.33 | 177.92 | 178.70 | 1,124,689 | +0.31(+0.17%) |
Jun 25, 2018 | 180.58 | 180.58 | 177.64 | 178.39 | 2,969,870 | -2.62(-1.45%) |
Jun 22, 2018 | 181.89 | 182.14 | 180.95 | 181.01 | 961,492 | +0.13(+0.07%) |
Jun 21, 2018 | 182.15 | 182.22 | 180.37 | 180.89 | 942,966 | -1.26(-0.69%) |
Jun 20, 2018 | 181.88 | 182.35 | 181.18 | 182.15 | 1,183,644 | +0.90(+0.50%) |
Jun 19, 2018 | 180.22 | 181.32 | 179.17 | 181.25 | 1,187,413 | -0.27(-0.15%) |
Jun 18, 2018 | 180.38 | 181.79 | 180.22 | 181.52 | 1,341,833 | +0.34(+0.19%) |
Jun 15, 2018 | 181.54 | 179.99 | 181.19 | 5,727,197 | -0.41(-0.23%) | |
Jun 14, 2018 | 181.78 | 181.82 | 180.57 | 181.59 | 1,465,618 | +0.43(+0.24%) |
Jun 13, 2018 | 182.59 | 182.59 | 181.08 | 181.17 | 864,876 | -1.10(-0.60%) |
Jun 12, 2018 | 182.26 | 182.72 | 181.69 | 182.27 | 912,471 | +0.26(+0.15%) |
Jun 11, 2018 | 182.18 | 182.54 | 181.82 | 182.00 | 1,227,771 | +0.03(+0.01%) |
Jun 08, 2018 | 180.90 | 182.02 | 180.61 | 181.98 | 1,417,350 | +0.98(+0.54%) |
Jun 07, 2018 | 181.36 | 181.62 | 180.22 | 181.00 | 1,196,256 | +0.08(+0.05%) |
Jun 06, 2018 | 180.91 | 179.32 | 180.91 | 736,182 | +1.52(+0.85%) | |
Jun 05, 2018 | 178.79 | 179.58 | 178.56 | 179.40 | 1,170,681 | +0.43(+0.24%) |
Jun 04, 2018 | 178.41 | 178.97 | 177.85 | 178.97 | 1,549,500 | +1.01(+0.57%) |
Jun 01, 2018 | 178.07 | 178.47 | 177.77 | 177.96 | 1,052,673 | +1.03(+0.58%) |
May 31, 2018 | 178.89 | 179.17 | 176.75 | 176.93 | 1,226,523 | -2.00(-1.12%) |
May 30, 2018 | 177.19 | 179.44 | 177.06 | 178.93 | 1,628,528 | +2.73(+1.55%) |
May 29, 2018 | 175.85 | 177.21 | 175.11 | 176.20 | 1,346,539 | -0.68(-0.39%) |
May 25, 2018 | 176.88 | 176.88 | 176.88 | 0 | -0.49(-0.28%) | |
May 24, 2018 | 177.02 | 177.55 | 175.87 | 177.37 | 790,499 | +0.15(+0.09%) |
May 23, 2018 | 176.51 | 177.25 | 176.29 | 177.22 | 726,803 | +0.15(+0.08%) |
May 22, 2018 | 178.51 | 178.72 | 176.97 | 177.07 | 1,146,024 | -1.23(-0.69%) |
May 21, 2018 | 177.46 | 178.42 | 177.39 | 178.30 | 1,577,449 | +1.72(+0.97%) |
May 18, 2018 | 177.03 | 177.13 | 176.55 | 176.58 | 1,357,949 | -0.36(-0.21%) |
May 17, 2018 | 176.56 | 177.61 | 176.37 | 176.94 | 1,945,783 | +0.36(+0.21%) |
May 16, 2018 | 175.59 | 177.12 | 175.53 | 176.58 | 1,587,176 | +1.24(+0.70%) |
May 15, 2018 | 175.19 | 175.78 | 174.55 | 175.34 | 1,231,854 | -0.51(-0.29%) |
May 14, 2018 | 176.52 | 176.86 | 175.51 | 175.85 | 743,948 | -0.20(-0.11%) |
May 11, 2018 | 176.20 | 176.66 | 175.57 | 176.05 | 919,759 | +0.15(+0.08%) |
May 10, 2018 | 175.10 | 176.40 | 174.95 | 175.91 | 1,220,540 | +1.32(+0.75%) |
May 09, 2018 | 174.12 | 175.08 | 173.53 | 174.59 | 1,008,615 | +0.88(+0.51%) |
May 08, 2018 | 173.05 | 173.89 | 172.84 | 173.71 | 1,039,213 | +0.55(+0.31%) |
May 07, 2018 | 172.81 | 174.02 | 172.55 | 173.16 | 754,048 | +0.95(+0.55%) |
May 04, 2018 | 169.49 | 172.92 | 168.97 | 172.21 | 706,303 | +2.29(+1.35%) |
May 03, 2018 | 169.60 | 170.53 | 167.97 | 169.92 | 854,010 | -0.26(-0.16%) |
May 02, 2018 | 170.37 | 171.60 | 170.05 | 170.19 | 755,299 | -0.31(-0.18%) |