Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 182.21 | 183.13 | 180.84 | 182.47 | 13,628 | -1.31(-0.71%) |
May 30, 2019 | 183.52 | 184.29 | 183.37 | 183.78 | 13,540 | +0.62(+0.34%) |
May 29, 2019 | 183.07 | 184.02 | 182.48 | 183.15 | 55,253 | -1.88(-1.02%) |
May 28, 2019 | 187.80 | 188.23 | 185.04 | 185.04 | 16,794 | -2.79(-1.49%) |
May 24, 2019 | 188.48 | 188.66 | 187.15 | 187.83 | 20,289 | +0.75(+0.40%) |
May 23, 2019 | 187.33 | 187.46 | 185.87 | 187.09 | 6,942 | -1.60(-0.85%) |
May 22, 2019 | 187.22 | 188.94 | 187.22 | 188.69 | 12,525 | +0.87(+0.46%) |
May 21, 2019 | 186.87 | 188.86 | 186.87 | 187.82 | 20,415 | +1.72(+0.92%) |
May 20, 2019 | 185.37 | 186.79 | 185.07 | 186.10 | 14,723 | -0.36(-0.19%) |
May 17, 2019 | 185.80 | 188.07 | 185.80 | 186.46 | 11,989 | -0.74(-0.40%) |
May 16, 2019 | 186.73 | 188.38 | 186.73 | 187.20 | 7,996 | +1.07(+0.58%) |
May 15, 2019 | 184.82 | 186.68 | 184.03 | 186.13 | 11,371 | -0.15(-0.08%) |
May 14, 2019 | 186.52 | 187.12 | 185.80 | 186.28 | 9,087 | +1.46(+0.79%) |
May 13, 2019 | 185.82 | 185.82 | 183.73 | 184.82 | 14,836 | -4.44(-2.35%) |
May 10, 2019 | 189.42 | 189.66 | 185.17 | 189.26 | 18,137 | -0.57(-0.30%) |
May 09, 2019 | 187.19 | 190.14 | 187.16 | 189.83 | 27,063 | +0.65(+0.35%) |
May 08, 2019 | 187.79 | 189.96 | 187.79 | 189.17 | 20,218 | +0.33(+0.18%) |
May 07, 2019 | 190.95 | 191.26 | 187.81 | 188.84 | 45,205 | -4.11(-2.13%) |
May 06, 2019 | 188.51 | 193.27 | 188.51 | 192.95 | 49,383 | +0.95(+0.49%) |
May 03, 2019 | 190.79 | 192.00 | 190.34 | 192.00 | 80,645 | +2.33(+1.23%) |
May 02, 2019 | 187.47 | 189.67 | 187.47 | 189.67 | 21,472 | +1.84(+0.98%) |
May 01, 2019 | 189.22 | 189.44 | 187.50 | 187.83 | 78,033 | -1.00(-0.53%) |
Apr 30, 2019 | 188.17 | 189.04 | 187.43 | 188.83 | 45,431 | +0.68(+0.36%) |
Apr 29, 2019 | 188.33 | 188.62 | 187.55 | 188.15 | 9,197 | -0.37(-0.20%) |
Apr 26, 2019 | 186.53 | 188.52 | 186.49 | 188.52 | 57,384 | +2.00(+1.07%) |
Apr 25, 2019 | 184.44 | 186.84 | 183.40 | 186.52 | 36,536 | +1.77(+0.96%) |
Apr 24, 2019 | 184.77 | 185.35 | 184.11 | 184.75 | 17,188 | -0.03(-0.01%) |
Apr 23, 2019 | 180.91 | 185.56 | 180.91 | 184.78 | 45,309 | +3.19(+1.76%) |
Apr 22, 2019 | 181.23 | 183.00 | 180.77 | 181.59 | 34,941 | -0.07(-0.04%) |
Apr 18, 2019 | 181.44 | 182.10 | 178.85 | 181.66 | 50,723 | +1.02(+0.57%) |
Apr 17, 2019 | 187.88 | 187.88 | 179.67 | 180.63 | 33,421 | -6.63(-3.54%) |
Apr 16, 2019 | 192.83 | 192.83 | 187.09 | 187.26 | 15,543 | -4.20(-2.19%) |
Apr 15, 2019 | 191.90 | 191.90 | 190.86 | 191.46 | 27,185 | +0.19(+0.10%) |
Apr 12, 2019 | 192.86 | 193.18 | 191.13 | 191.27 | 6,968 | -1.00(-0.52%) |
Apr 11, 2019 | 193.84 | 193.87 | 191.66 | 192.28 | 8,271 | -2.20(-1.13%) |
Apr 10, 2019 | 194.43 | 194.72 | 193.99 | 194.47 | 10,555 | +0.64(+0.33%) |
Apr 09, 2019 | 194.09 | 194.65 | 193.65 | 193.83 | 7,100 | -0.70(-0.36%) |
Apr 08, 2019 | 194.21 | 194.55 | 193.53 | 194.53 | 13,197 | -0.04(-0.02%) |
Apr 05, 2019 | 193.51 | 194.92 | 193.51 | 194.57 | 21,211 | +1.83(+0.95%) |
Apr 04, 2019 | 192.92 | 193.24 | 191.48 | 192.74 | 10,055 | -0.04(-0.02%) |
Apr 03, 2019 | 193.71 | 194.08 | 192.25 | 192.77 | 11,382 | -0.22(-0.11%) |
Apr 02, 2019 | 192.69 | 193.49 | 192.69 | 192.99 | 15,453 | -0.56(-0.29%) |
Apr 01, 2019 | 194.22 | 194.74 | 192.99 | 193.54 | 20,014 | +0.93(+0.48%) |
Mar 29, 2019 | 191.41 | 192.80 | 191.41 | 192.62 | 12,604 | +2.35(+1.24%) |
Mar 28, 2019 | 189.81 | 190.58 | 189.34 | 190.27 | 10,660 | +0.87(+0.46%) |
Mar 27, 2019 | 190.69 | 191.08 | 187.85 | 189.40 | 23,281 | -1.41(-0.74%) |
Mar 26, 2019 | 191.15 | 191.98 | 190.12 | 190.80 | 13,353 | +0.74(+0.39%) |
Mar 25, 2019 | 190.49 | 190.72 | 188.67 | 190.06 | 17,594 | -0.40(-0.21%) |
Mar 22, 2019 | 194.20 | 194.30 | 190.46 | 190.46 | 48,879 | -4.20(-2.16%) |
Mar 21, 2019 | 191.36 | 194.78 | 191.36 | 194.66 | 23,155 | +1.34(+0.69%) |
Mar 20, 2019 | 194.15 | 194.57 | 192.41 | 193.32 | 13,792 | -1.19(-0.61%) |
Mar 19, 2019 | 193.52 | 194.95 | 193.07 | 194.51 | 10,920 | +1.46(+0.76%) |
Mar 18, 2019 | 193.43 | 193.74 | 192.28 | 193.05 | 14,252 | -0.19(-0.10%) |
Mar 15, 2019 | 192.84 | 193.71 | 192.57 | 193.24 | 14,980 | +1.19(+0.62%) |
Mar 14, 2019 | 192.33 | 192.51 | 191.66 | 192.05 | 12,964 | -0.37(-0.19%) |
Mar 13, 2019 | 190.82 | 193.01 | 190.82 | 192.42 | 20,100 | +2.31(+1.22%) |
Mar 12, 2019 | 189.04 | 190.52 | 189.04 | 190.11 | 8,805 | +1.55(+0.82%) |
Mar 11, 2019 | 186.55 | 188.60 | 186.55 | 188.56 | 25,377 | +2.41(+1.29%) |
Mar 08, 2019 | 185.45 | 186.15 | 184.60 | 186.15 | 12,620 | -0.34(-0.18%) |
Mar 07, 2019 | 187.60 | 187.60 | 186.05 | 186.49 | 12,705 | -1.23(-0.65%) |
Mar 06, 2019 | 190.07 | 190.09 | 187.72 | 187.72 | 8,338 | -3.90(-2.03%) |
Mar 05, 2019 | 192.12 | 192.30 | 191.27 | 191.62 | 10,255 | -0.84(-0.44%) |
Mar 04, 2019 | 196.20 | 196.20 | 191.00 | 192.46 | 38,909 | -3.05(-1.56%) |
Mar 01, 2019 | 193.74 | 195.77 | 193.74 | 195.51 | 69,463 | +3.13(+1.63%) |
Feb 28, 2019 | 192.05 | 193.00 | 192.05 | 192.38 | 108,369 | -0.14(-0.07%) |
Feb 27, 2019 | 192.23 | 192.99 | 191.77 | 192.52 | 20,273 | -0.83(-0.43%) |
Feb 26, 2019 | 193.88 | 194.13 | 193.35 | 193.35 | 117,376 | -1.17(-0.60%) |
Feb 25, 2019 | 195.12 | 195.71 | 194.50 | 194.52 | 34,693 | +0.48(+0.25%) |
Feb 22, 2019 | 193.14 | 194.10 | 193.14 | 194.04 | 7,387 | +1.54(+0.80%) |
Feb 21, 2019 | 194.19 | 194.19 | 191.88 | 192.50 | 75,650 | -2.02(-1.04%) |
Feb 20, 2019 | 194.31 | 194.85 | 193.99 | 194.53 | 80,649 | -0.49(-0.25%) |
Feb 19, 2019 | 194.77 | 195.45 | 194.04 | 195.02 | 46,079 | -0.14(-0.07%) |
Feb 15, 2019 | 193.73 | 195.16 | 193.73 | 195.16 | 16,314 | +2.46(+1.27%) |
Feb 14, 2019 | 191.52 | 193.27 | 191.52 | 192.70 | 13,684 | +0.57(+0.30%) |
Feb 13, 2019 | 192.01 | 192.44 | 190.95 | 192.12 | 26,861 | +0.41(+0.21%) |
Feb 12, 2019 | 190.06 | 191.79 | 189.86 | 191.72 | 31,091 | +2.55(+1.35%) |
Feb 11, 2019 | 189.13 | 189.32 | 188.70 | 189.17 | 47,626 | +0.83(+0.44%) |
Feb 08, 2019 | 187.34 | 188.34 | 186.80 | 188.34 | 11,491 | -0.04(-0.02%) |
Feb 07, 2019 | 189.00 | 189.66 | 187.72 | 188.38 | 11,967 | -1.68(-0.88%) |
Feb 06, 2019 | 189.33 | 190.37 | 188.97 | 190.06 | 11,181 | +0.42(+0.22%) |
Feb 05, 2019 | 189.54 | 190.81 | 189.50 | 189.64 | 53,006 | +0.48(+0.25%) |
Feb 04, 2019 | 189.26 | 189.32 | 187.86 | 189.17 | 12,419 | -0.35(-0.18%) |
Feb 01, 2019 | 189.15 | 189.84 | 188.12 | 189.51 | 97,987 | +0.28(+0.15%) |
Jan 31, 2019 | 186.78 | 189.84 | 186.78 | 189.23 | 131,199 | +2.07(+1.10%) |
Jan 30, 2019 | 185.05 | 187.53 | 184.14 | 187.16 | 15,737 | +2.71(+1.47%) |
Jan 29, 2019 | 184.43 | 184.86 | 183.15 | 184.46 | 12,030 | +0.20(+0.11%) |
Jan 28, 2019 | 184.95 | 184.95 | 183.47 | 184.26 | 10,683 | -1.96(-1.05%) |
Jan 25, 2019 | 186.09 | 186.70 | 185.77 | 186.22 | 11,286 | +0.97(+0.52%) |
Jan 24, 2019 | 185.80 | 185.80 | 184.60 | 185.25 | 12,121 | -0.37(-0.20%) |
Jan 23, 2019 | 185.72 | 186.95 | 183.49 | 185.62 | 19,416 | +0.69(+0.37%) |
Jan 22, 2019 | 185.66 | 185.66 | 183.92 | 184.93 | 38,298 | -1.88(-1.01%) |
Jan 18, 2019 | 185.74 | 186.81 | 184.28 | 186.81 | 25,651 | +2.70(+1.46%) |
Jan 17, 2019 | 182.06 | 184.42 | 182.06 | 184.12 | 19,070 | +1.37(+0.75%) |
Jan 16, 2019 | 182.91 | 183.85 | 182.75 | 182.75 | 44,253 | +0.31(+0.17%) |
Jan 15, 2019 | 179.55 | 182.44 | 179.55 | 182.44 | 28,047 | +3.18(+1.77%) |
Jan 14, 2019 | 179.76 | 180.08 | 179.10 | 179.26 | 13,512 | -1.56(-0.86%) |
Jan 11, 2019 | 179.43 | 180.82 | 179.43 | 180.82 | 11,286 | +0.48(+0.27%) |
Jan 10, 2019 | 178.02 | 180.34 | 177.41 | 180.34 | 27,207 | +1.43(+0.80%) |
Jan 09, 2019 | 178.25 | 179.85 | 178.18 | 178.91 | 56,796 | +1.53(+0.86%) |
Jan 08, 2019 | 177.09 | 177.48 | 174.97 | 177.38 | 28,830 | +1.83(+1.04%) |
Jan 07, 2019 | 173.63 | 176.76 | 173.61 | 175.55 | 75,099 | +1.95(+1.13%) |
Jan 04, 2019 | 169.94 | 174.18 | 169.94 | 173.60 | 26,985 | +5.95(+3.55%) |
Jan 03, 2019 | 171.37 | 171.37 | 167.40 | 167.65 | 73,533 | -3.46(-2.02%) |
Jan 02, 2019 | 169.16 | 172.35 | 169.16 | 171.11 | 169,502 | -1.91(-1.10%) |
Dec 31, 2018 | 172.37 | 173.50 | 171.53 | 173.02 | 81,981 | +2.16(+1.27%) |
Dec 28, 2018 | 172.19 | 173.31 | 170.21 | 170.86 | 78,390 | -0.13(-0.07%) |
Dec 27, 2018 | 167.38 | 170.99 | 164.93 | 170.99 | 99,302 | +1.47(+0.87%) |
Dec 26, 2018 | 161.71 | 169.51 | 161.71 | 169.51 | 36,745 | +7.81(+4.83%) |
Dec 24, 2018 | 163.84 | 164.09 | 161.45 | 161.71 | 28,729 | -3.46(-2.10%) |
Dec 21, 2018 | 168.49 | 170.16 | 164.70 | 165.17 | 41,532 | -3.07(-1.83%) |
Dec 20, 2018 | 171.11 | 171.56 | 167.37 | 168.24 | 117,069 | -3.89(-2.26%) |
Dec 19, 2018 | 175.09 | 176.38 | 170.48 | 172.13 | 99,992 | -2.41(-1.38%) |
Dec 18, 2018 | 177.54 | 177.54 | 173.14 | 174.54 | 31,912 | -1.28(-0.73%) |
Dec 17, 2018 | 177.84 | 179.52 | 174.93 | 175.81 | 42,080 | -4.00(-2.22%) |
Dec 14, 2018 | 183.16 | 183.16 | 179.37 | 179.81 | 32,897 | -5.32(-2.87%) |
Dec 13, 2018 | 186.03 | 186.56 | 184.09 | 185.13 | 18,442 | -0.42(-0.23%) |
Dec 12, 2018 | 185.84 | 187.99 | 185.55 | 185.55 | 17,778 | +2.09(+1.14%) |
Dec 11, 2018 | 184.85 | 185.66 | 182.09 | 183.46 | 20,930 | +0.46(+0.25%) |
Dec 10, 2018 | 181.27 | 183.01 | 178.21 | 183.00 | 62,433 | +0.75(+0.41%) |
Dec 07, 2018 | 186.69 | 186.88 | 181.42 | 182.25 | 19,018 | -4.84(-2.59%) |
Dec 06, 2018 | 186.02 | 187.23 | 182.33 | 187.09 | 51,182 | -1.43(-0.76%) |
Dec 04, 2018 | 193.56 | 194.27 | 188.35 | 188.53 | 104,242 | -5.40(-2.78%) |
Dec 03, 2018 | 194.26 | 194.26 | 192.95 | 193.92 | 37,002 | +2.02(+1.05%) |
Nov 30, 2018 | 190.64 | 191.90 | 190.09 | 191.90 | 16,962 | +0.81(+0.43%) |
Nov 29, 2018 | 189.80 | 192.07 | 189.72 | 191.09 | 95,756 | +0.62(+0.32%) |
Nov 28, 2018 | 186.85 | 190.47 | 186.75 | 190.47 | 19,295 | +4.58(+2.46%) |
Nov 27, 2018 | 183.56 | 185.92 | 183.53 | 185.89 | 22,855 | +1.34(+0.73%) |
Nov 26, 2018 | 184.24 | 184.65 | 183.49 | 184.55 | 20,923 | +2.34(+1.28%) |
Nov 23, 2018 | 180.72 | 182.95 | 180.49 | 182.21 | 11,411 | +0.31(+0.17%) |
Nov 21, 2018 | 181.90 | 181.90 | 181.90 | 0 | +0.37(+0.20%) | |
Nov 20, 2018 | 181.49 | 183.25 | 181.16 | 181.53 | 20,550 | -1.32(-0.72%) |
Nov 19, 2018 | 186.62 | 186.62 | 182.37 | 182.85 | 12,060 | -3.87(-2.07%) |
Nov 16, 2018 | 184.70 | 187.62 | 184.70 | 186.73 | 12,644 | +1.54(+0.83%) |
Nov 15, 2018 | 182.68 | 185.38 | 180.36 | 185.19 | 42,109 | +1.41(+0.77%) |
Nov 14, 2018 | 186.69 | 186.69 | 182.69 | 183.78 | 13,659 | -1.67(-0.90%) |
Nov 13, 2018 | 187.04 | 188.07 | 184.82 | 185.45 | 24,228 | -0.94(-0.51%) |
Nov 12, 2018 | 190.20 | 190.20 | 186.24 | 186.40 | 80,892 | -3.83(-2.01%) |
Nov 09, 2018 | 190.80 | 191.21 | 189.05 | 190.23 | 54,177 | -1.38(-0.72%) |
Nov 08, 2018 | 191.42 | 192.16 | 190.61 | 191.60 | 21,096 | -0.58(-0.30%) |
Nov 07, 2018 | 188.64 | 192.18 | 188.64 | 192.18 | 22,543 | +5.89(+3.16%) |
Nov 06, 2018 | 185.08 | 186.31 | 185.04 | 186.29 | 91,957 | +1.00(+0.54%) |
Nov 05, 2018 | 184.46 | 185.78 | 184.12 | 185.29 | 30,773 | +1.29(+0.70%) |
Nov 02, 2018 | 186.76 | 186.76 | 183.04 | 183.99 | 12,644 | -1.23(-0.66%) |
Nov 01, 2018 | 182.91 | 185.25 | 182.60 | 185.22 | 124,656 | +3.12(+1.71%) |
Oct 31, 2018 | 182.88 | 183.81 | 181.87 | 182.10 | 45,687 | +0.92(+0.51%) |
Oct 30, 2018 | 178.92 | 181.35 | 178.57 | 181.18 | 24,617 | +2.22(+1.24%) |
Oct 29, 2018 | 181.36 | 182.31 | 176.54 | 178.96 | 65,955 | -0.02(-0.01%) |
Oct 26, 2018 | 178.91 | 180.72 | 176.95 | 178.98 | 25,700 | -2.19(-1.21%) |
Oct 25, 2018 | 179.30 | 182.34 | 177.23 | 181.17 | 9,482 | +2.19(+1.22%) |
Oct 24, 2018 | 186.22 | 186.63 | 178.98 | 178.98 | 24,018 | -7.12(-3.83%) |
Oct 23, 2018 | 185.34 | 186.72 | 182.36 | 186.10 | 32,791 | -1.66(-0.89%) |
Oct 22, 2018 | 189.42 | 189.52 | 186.71 | 187.77 | 13,133 | -2.00(-1.06%) |
Oct 19, 2018 | 192.04 | 192.93 | 188.98 | 189.77 | 15,831 | -1.67(-0.87%) |
Oct 18, 2018 | 194.55 | 194.55 | 190.31 | 191.44 | 10,439 | -2.82(-1.45%) |
Oct 17, 2018 | 193.07 | 194.63 | 192.13 | 194.26 | 13,510 | +0.87(+0.45%) |
Oct 16, 2018 | 189.44 | 193.46 | 189.39 | 193.40 | 29,598 | +4.88(+2.59%) |
Oct 15, 2018 | 188.58 | 189.35 | 187.79 | 188.51 | 9,268 | -1.13(-0.60%) |
Oct 12, 2018 | 188.92 | 189.64 | 187.05 | 189.64 | 21,897 | +3.66(+1.97%) |
Oct 11, 2018 | 190.37 | 190.56 | 184.86 | 185.99 | 57,820 | -4.70(-2.46%) |
Oct 10, 2018 | 195.00 | 195.42 | 190.56 | 190.69 | 35,268 | -4.70(-2.40%) |
Oct 09, 2018 | 194.63 | 195.96 | 194.19 | 195.38 | 14,453 | +0.17(+0.08%) |
Oct 08, 2018 | 195.77 | 196.03 | 193.66 | 195.22 | 7,512 | -1.02(-0.52%) |
Oct 05, 2018 | 196.66 | 197.65 | 194.79 | 196.24 | 22,308 | -0.42(-0.21%) |
Oct 04, 2018 | 199.77 | 199.77 | 196.04 | 196.66 | 17,020 | -2.60(-1.30%) |
Oct 03, 2018 | 200.73 | 200.73 | 199.08 | 199.25 | 19,157 | -0.66(-0.33%) |
Oct 02, 2018 | 200.38 | 200.42 | 199.67 | 199.92 | 10,668 | -0.47(-0.23%) |
Oct 01, 2018 | 201.30 | 202.07 | 200.38 | 200.38 | 52,624 | -0.09(-0.04%) |
Sep 28, 2018 | 199.67 | 200.49 | 199.67 | 200.47 | 62,915 | +0.80(+0.40%) |
Sep 27, 2018 | 198.98 | 200.09 | 198.98 | 199.67 | 8,059 | +1.22(+0.61%) |
Sep 26, 2018 | 198.08 | 199.70 | 198.03 | 198.46 | 19,580 | +0.70(+0.36%) |
Sep 25, 2018 | 198.04 | 198.58 | 197.75 | 197.75 | 14,349 | -0.10(-0.05%) |
Sep 24, 2018 | 197.29 | 197.93 | 196.89 | 197.85 | 13,012 | +0.52(+0.27%) |
Sep 21, 2018 | 197.43 | 197.63 | 197.33 | 197.33 | 6,176 | +0.12(+0.06%) |
Sep 20, 2018 | 196.14 | 197.22 | 196.14 | 197.21 | 11,962 | +1.88(+0.96%) |
Sep 19, 2018 | 195.66 | 195.90 | 195.27 | 195.34 | 13,987 | -0.16(-0.08%) |
Sep 18, 2018 | 194.30 | 195.90 | 194.25 | 195.49 | 8,559 | +1.51(+0.78%) |
Sep 17, 2018 | 195.74 | 195.74 | 193.98 | 193.99 | 6,711 | -1.19(-0.61%) |
Sep 14, 2018 | 196.33 | 196.33 | 195.10 | 195.17 | 12,867 | -0.78(-0.40%) |
Sep 13, 2018 | 194.32 | 195.96 | 194.32 | 195.95 | 15,431 | +2.03(+1.05%) |
Sep 12, 2018 | 193.49 | 193.91 | 192.73 | 193.91 | 12,231 | +1.05(+0.55%) |
Sep 11, 2018 | 192.63 | 193.22 | 192.21 | 192.86 | 29,560 | -0.33(-0.17%) |
Sep 10, 2018 | 193.78 | 193.86 | 193.10 | 193.19 | 19,617 | +0.01(+0.01%) |
Sep 07, 2018 | 192.95 | 193.80 | 192.94 | 193.18 | 21,926 | -0.65(-0.34%) |
Sep 06, 2018 | 193.88 | 193.93 | 192.95 | 193.83 | 6,584 | +0.13(+0.07%) |
Sep 05, 2018 | 193.92 | 193.98 | 192.83 | 193.70 | 10,377 | -0.09(-0.04%) |
Sep 04, 2018 | 195.44 | 195.44 | 193.54 | 193.78 | 68,261 | -1.45(-0.74%) |
Aug 31, 2018 | 195.23 | 195.23 | 195.23 | 0 | +0.17(+0.09%) | |
Aug 30, 2018 | 194.87 | 195.59 | 194.87 | 195.06 | 10,112 | -0.58(-0.30%) |
Aug 29, 2018 | 193.74 | 195.78 | 193.74 | 195.64 | 78,317 | +1.92(+0.99%) |
Aug 28, 2018 | 194.29 | 194.29 | 193.57 | 193.72 | 16,615 | +0.25(+0.13%) |
Aug 27, 2018 | 193.00 | 193.67 | 192.95 | 193.46 | 15,099 | +1.17(+0.61%) |
Aug 24, 2018 | 191.91 | 192.35 | 191.10 | 192.29 | 12,146 | +1.18(+0.62%) |
Aug 23, 2018 | 191.63 | 191.95 | 191.03 | 191.11 | 33,717 | -0.50(-0.26%) |
Aug 22, 2018 | 190.53 | 191.68 | 190.29 | 191.62 | 286,998 | +0.41(+0.22%) |
Aug 21, 2018 | 190.84 | 191.54 | 190.47 | 191.21 | 5,308 | +0.37(+0.19%) |
Aug 20, 2018 | 190.74 | 190.94 | 190.31 | 190.84 | 9,593 | +0.48(+0.25%) |
Aug 17, 2018 | 189.42 | 190.82 | 189.29 | 190.36 | 6,073 | +0.96(+0.51%) |
Aug 16, 2018 | 188.87 | 189.93 | 188.87 | 189.40 | 12,959 | +1.49(+0.79%) |
Aug 15, 2018 | 187.80 | 188.02 | 187.28 | 187.92 | 16,832 | -1.29(-0.68%) |
Aug 14, 2018 | 188.06 | 189.27 | 188.06 | 189.21 | 11,684 | +1.50(+0.80%) |
Aug 13, 2018 | 188.26 | 188.54 | 187.17 | 187.70 | 6,870 | -0.24(-0.13%) |
Aug 10, 2018 | 188.14 | 188.68 | 187.30 | 187.94 | 89,248 | -1.01(-0.54%) |
Aug 09, 2018 | 189.53 | 189.81 | 188.96 | 188.96 | 8,230 | -0.57(-0.30%) |
Aug 08, 2018 | 190.40 | 190.40 | 188.91 | 189.53 | 30,019 | -0.00(-0.00%) |
Aug 07, 2018 | 189.95 | 190.10 | 189.22 | 189.53 | 7,612 | -0.24(-0.13%) |
Aug 06, 2018 | 189.92 | 190.32 | 189.77 | 189.77 | 31,920 | +0.02(+0.01%) |
Aug 03, 2018 | 188.74 | 189.81 | 188.74 | 189.75 | 27,381 | +0.76(+0.40%) |
Aug 02, 2018 | 186.26 | 189.00 | 186.26 | 189.00 | 73,899 | +1.59(+0.85%) |
Aug 01, 2018 | 187.50 | 188.09 | 187.39 | 187.40 | 132,831 | -0.27(-0.14%) |
Jul 31, 2018 | 186.64 | 187.97 | 186.36 | 187.67 | 11,833 | +1.70(+0.91%) |
Jul 30, 2018 | 186.14 | 186.28 | 185.75 | 185.97 | 18,124 | -0.08(-0.04%) |
Jul 27, 2018 | 187.77 | 187.77 | 185.46 | 186.05 | 10,892 | -1.78(-0.95%) |
Jul 26, 2018 | 188.47 | 188.47 | 187.47 | 187.84 | 10,730 | -1.08(-0.57%) |
Jul 25, 2018 | 185.93 | 188.92 | 185.93 | 188.92 | 8,977 | +2.88(+1.55%) |
Jul 24, 2018 | 186.22 | 187.08 | 185.47 | 186.04 | 35,779 | +0.35(+0.19%) |
Jul 23, 2018 | 185.05 | 185.93 | 184.87 | 185.69 | 6,893 | +0.60(+0.33%) |
Jul 20, 2018 | 184.53 | 185.52 | 184.53 | 185.09 | 4,686 | -0.38(-0.20%) |
Jul 19, 2018 | 184.91 | 185.84 | 184.09 | 185.47 | 8,584 | +0.15(+0.08%) |
Jul 18, 2018 | 185.25 | 185.33 | 185.03 | 185.32 | 6,422 | -0.23(-0.13%) |
Jul 17, 2018 | 184.43 | 185.73 | 184.41 | 185.56 | 12,498 | +1.18(+0.64%) |
Jul 16, 2018 | 185.81 | 185.81 | 184.23 | 184.38 | 7,894 | -1.41(-0.76%) |
Jul 13, 2018 | 185.05 | 185.97 | 185.05 | 185.79 | 8,819 | +0.70(+0.38%) |
Jul 12, 2018 | 183.94 | 185.11 | 183.91 | 185.09 | 8,793 | +1.83(+1.00%) |
Jul 11, 2018 | 183.57 | 183.93 | 183.23 | 183.26 | 8,483 | -1.19(-0.65%) |
Jul 10, 2018 | 184.25 | 184.57 | 184.03 | 184.46 | 14,775 | +0.44(+0.24%) |
Jul 09, 2018 | 183.24 | 184.22 | 183.24 | 184.02 | 20,379 | +1.38(+0.76%) |
Jul 06, 2018 | 181.04 | 182.84 | 181.04 | 182.64 | 12,199 | +2.53(+1.41%) |
Jul 05, 2018 | 179.46 | 180.20 | 178.66 | 180.11 | 22,985 | +1.15(+0.64%) |
Jul 03, 2018 | 178.95 | 178.95 | 178.95 | 0 | +1.23(+0.69%) | |
Jul 02, 2018 | 177.06 | 177.95 | 176.09 | 177.73 | 165,280 | +0.22(+0.13%) |
Jun 29, 2018 | 178.83 | 177.50 | 177.50 | 7,726 | +0.38(+0.21%) | |
Jun 28, 2018 | 176.17 | 177.54 | 174.47 | 177.12 | 10,844 | -0.16(-0.09%) |
Jun 27, 2018 | 179.20 | 179.54 | 177.27 | 177.28 | 10,920 | -1.86(-1.04%) |
Jun 26, 2018 | 180.12 | 180.12 | 178.69 | 179.14 | 20,043 | -0.70(-0.39%) |
Jun 25, 2018 | 181.30 | 181.46 | 178.81 | 179.84 | 10,592 | -2.33(-1.28%) |
Jun 22, 2018 | 182.11 | 182.64 | 181.51 | 182.18 | 14,571 | +0.79(+0.43%) |
Jun 21, 2018 | 182.24 | 182.24 | 181.06 | 181.39 | 11,245 | -0.94(-0.52%) |
Jun 20, 2018 | 181.67 | 182.59 | 181.67 | 182.33 | 7,090 | +0.46(+0.25%) |
Jun 19, 2018 | 179.51 | 181.87 | 179.51 | 181.87 | 12,305 | +0.19(+0.11%) |
Jun 18, 2018 | 182.12 | 182.12 | 181.41 | 181.68 | 17,012 | -1.58(-0.86%) |
Jun 15, 2018 | 183.26 | 182.01 | 183.26 | 6,235 | +0.43(+0.23%) | |
Jun 14, 2018 | 182.27 | 182.84 | 182.27 | 182.84 | 4,076 | +1.11(+0.61%) |
Jun 13, 2018 | 182.02 | 182.73 | 181.72 | 181.73 | 6,007 | +0.12(+0.06%) |
Jun 12, 2018 | 181.56 | 181.96 | 180.99 | 181.61 | 6,687 | +0.28(+0.15%) |
Jun 11, 2018 | 180.32 | 181.94 | 180.30 | 181.33 | 13,674 | +1.06(+0.59%) |
Jun 08, 2018 | 178.77 | 180.31 | 178.77 | 180.28 | 7,123 | +1.49(+0.84%) |
Jun 07, 2018 | 179.71 | 179.97 | 178.24 | 178.78 | 10,178 | -0.45(-0.25%) |
Jun 06, 2018 | 179.35 | 179.23 | 9,019 | +2.11(+1.19%) | ||
Jun 05, 2018 | 177.13 | 177.60 | 176.37 | 177.12 | 10,635 | +0.04(+0.02%) |