Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.32 | 162.96 | 161.22 | 162.84 | 3,723,219 | +1.45(+0.90%) |
Feb 27, 2019 | 161.13 | 162.00 | 160.93 | 161.39 | 2,569,079 | +0.13(+0.08%) |
Feb 26, 2019 | 161.46 | 161.78 | 160.60 | 161.25 | 2,521,210 | +0.53(+0.33%) |
Feb 25, 2019 | 161.89 | 162.57 | 160.55 | 160.73 | 3,511,490 | -0.49(-0.31%) |
Feb 22, 2019 | 161.05 | 161.43 | 160.19 | 161.22 | 3,491,866 | +0.32(+0.20%) |
Feb 21, 2019 | 158.82 | 161.37 | 158.78 | 160.90 | 4,906,053 | +2.04(+1.29%) |
Feb 20, 2019 | 157.96 | 159.24 | 157.85 | 158.86 | 3,796,373 | +1.09(+0.69%) |
Feb 19, 2019 | 159.41 | 160.10 | 157.69 | 157.77 | 5,413,651 | -0.63(-0.40%) |
Feb 15, 2019 | 156.03 | 158.41 | 155.80 | 158.40 | 5,281,542 | +3.61(+2.33%) |
Feb 14, 2019 | 153.09 | 155.29 | 152.63 | 154.79 | 5,031,793 | +1.51(+0.99%) |
Feb 13, 2019 | 153.15 | 153.73 | 152.93 | 153.28 | 6,002,283 | +0.16(+0.10%) |
Feb 12, 2019 | 153.84 | 154.27 | 152.97 | 153.12 | 5,330,081 | -0.26(-0.17%) |
Feb 11, 2019 | 154.24 | 154.82 | 153.30 | 153.38 | 3,620,048 | -0.43(-0.28%) |
Feb 08, 2019 | 153.82 | 154.44 | 153.50 | 153.81 | 4,603,256 | -0.47(-0.30%) |
Feb 07, 2019 | 154.91 | 155.14 | 153.42 | 154.27 | 4,723,908 | -0.79(-0.51%) |
Feb 06, 2019 | 156.27 | 156.27 | 154.90 | 155.07 | 4,503,805 | -1.22(-0.78%) |
Feb 05, 2019 | 156.41 | 157.92 | 155.98 | 156.29 | 4,749,348 | +0.02(+0.01%) |
Feb 04, 2019 | 156.04 | 156.47 | 154.61 | 156.27 | 5,141,453 | +0.73(+0.47%) |
Feb 01, 2019 | 158.03 | 158.86 | 155.33 | 155.54 | 7,418,087 | -1.81(-1.15%) |
Jan 31, 2019 | 158.65 | 160.06 | 155.67 | 157.35 | 11,848,482 | -2.63(-1.65%) |
Jan 30, 2019 | 161.00 | 165.28 | 157.26 | 159.99 | 10,780,718 | -0.35(-0.22%) |
Jan 29, 2019 | 161.32 | 161.70 | 159.28 | 160.34 | 3,868,405 | -1.26(-0.78%) |
Jan 28, 2019 | 161.12 | 161.70 | 160.04 | 161.60 | 4,700,384 | -0.35(-0.22%) |
Jan 25, 2019 | 166.15 | 166.72 | 161.89 | 161.95 | 5,008,978 | -2.97(-1.80%) |
Jan 24, 2019 | 164.47 | 165.36 | 163.66 | 164.91 | 3,651,100 | +1.13(+0.69%) |
Jan 23, 2019 | 162.64 | 163.86 | 162.05 | 163.79 | 2,873,061 | +1.34(+0.82%) |
Jan 22, 2019 | 160.41 | 163.25 | 160.41 | 162.45 | 3,624,248 | +1.76(+1.10%) |
Jan 18, 2019 | 161.10 | 161.30 | 159.26 | 160.69 | 3,974,165 | +1.28(+0.81%) |
Jan 17, 2019 | 157.77 | 159.41 | 157.57 | 159.41 | 3,420,943 | +1.55(+0.98%) |
Jan 16, 2019 | 159.26 | 159.78 | 157.67 | 157.86 | 3,846,339 | -1.47(-0.92%) |
Jan 15, 2019 | 159.72 | 161.25 | 159.08 | 159.33 | 4,382,153 | -0.18(-0.11%) |
Jan 14, 2019 | 159.68 | 159.97 | 159.04 | 159.50 | 2,143,071 | -1.01(-0.63%) |
Jan 11, 2019 | 158.95 | 160.54 | 158.83 | 160.51 | 2,668,720 | +0.72(+0.45%) |
Jan 10, 2019 | 158.29 | 160.08 | 157.83 | 159.79 | 2,820,176 | +1.11(+0.70%) |
Jan 09, 2019 | 158.92 | 159.22 | 157.72 | 158.68 | 3,043,027 | -0.27(-0.17%) |
Jan 08, 2019 | 160.15 | 160.44 | 158.35 | 158.96 | 3,298,179 | +0.33(+0.21%) |
Jan 07, 2019 | 156.79 | 160.08 | 156.79 | 158.62 | 3,701,381 | +1.71(+1.09%) |
Jan 04, 2019 | 154.93 | 157.72 | 154.63 | 156.91 | 3,629,114 | +2.97(+1.93%) |
Jan 03, 2019 | 154.42 | 155.30 | 153.51 | 153.94 | 4,220,165 | -1.02(-0.66%) |
Jan 02, 2019 | 154.39 | 155.17 | 153.30 | 154.96 | 2,919,883 | -1.33(-0.85%) |
Dec 31, 2018 | 154.87 | 156.49 | 154.56 | 156.29 | 2,820,511 | +1.77(+1.14%) |
Dec 28, 2018 | 155.17 | 156.23 | 153.90 | 154.52 | 3,291,107 | -0.13(-0.09%) |
Dec 27, 2018 | 152.52 | 154.65 | 150.27 | 154.65 | 4,450,952 | +1.48(+0.97%) |
Dec 26, 2018 | 149.71 | 153.18 | 148.78 | 153.17 | 4,619,100 | +3.30(+2.20%) |
Dec 24, 2018 | 153.36 | 154.27 | 149.78 | 149.87 | 2,727,687 | -3.41(-2.22%) |
Dec 21, 2018 | 152.73 | 156.36 | 152.73 | 153.28 | 9,699,264 | +0.41(+0.27%) |
Dec 20, 2018 | 156.85 | 157.38 | 151.86 | 152.87 | 6,471,955 | -4.82(-3.06%) |
Dec 19, 2018 | 159.26 | 161.05 | 157.18 | 157.69 | 4,411,244 | -0.48(-0.31%) |
Dec 18, 2018 | 160.40 | 160.73 | 157.60 | 158.17 | 4,849,957 | -0.95(-0.60%) |
Dec 17, 2018 | 160.89 | 161.62 | 158.60 | 159.12 | 5,188,478 | -2.20(-1.36%) |
Dec 14, 2018 | 163.06 | 163.06 | 160.37 | 161.32 | 5,056,015 | -2.76(-1.68%) |
Dec 13, 2018 | 161.95 | 164.38 | 161.78 | 164.09 | 2,969,333 | +2.60(+1.61%) |
Dec 12, 2018 | 161.89 | 162.69 | 160.50 | 161.49 | 3,436,474 | -0.10(-0.06%) |
Dec 11, 2018 | 164.21 | 164.44 | 160.96 | 161.59 | 3,033,178 | -0.93(-0.57%) |
Dec 10, 2018 | 161.03 | 162.91 | 158.91 | 162.52 | 3,504,945 | +1.49(+0.92%) |
Dec 07, 2018 | 163.12 | 164.77 | 160.78 | 161.03 | 3,508,341 | -2.19(-1.34%) |
Dec 06, 2018 | 160.84 | 163.49 | 160.28 | 163.23 | 5,495,458 | +0.36(+0.22%) |
Dec 04, 2018 | 163.53 | 165.54 | 162.74 | 162.87 | 5,040,109 | -0.29(-0.18%) |
Dec 03, 2018 | 165.56 | 165.84 | 162.54 | 163.16 | 4,994,983 | -2.76(-1.67%) |
Nov 30, 2018 | 165.77 | 166.55 | 164.38 | 165.92 | 7,539,087 | +0.36(+0.22%) |
Nov 29, 2018 | 166.84 | 166.97 | 164.99 | 165.56 | 5,272,175 | +1.23(+0.75%) |
Nov 28, 2018 | 162.68 | 164.50 | 161.59 | 164.32 | 3,748,550 | +2.82(+1.74%) |
Nov 27, 2018 | 160.37 | 161.52 | 160.25 | 161.51 | 2,504,535 | +0.65(+0.40%) |
Nov 26, 2018 | 159.56 | 161.03 | 159.27 | 160.86 | 4,191,561 | +1.72(+1.08%) |
Nov 23, 2018 | 159.66 | 160.08 | 158.39 | 159.15 | 1,997,793 | -0.69(-0.43%) |
Nov 21, 2018 | 159.84 | 159.84 | 159.84 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 162.42 | 163.26 | 160.11 | 160.70 | 4,239,229 | -2.63(-1.61%) |
Nov 19, 2018 | 164.23 | 165.24 | 162.52 | 163.34 | 4,238,836 | -0.76(-0.46%) |
Nov 16, 2018 | 160.52 | 164.25 | 160.45 | 164.10 | 4,297,612 | +3.53(+2.20%) |
Nov 15, 2018 | 160.06 | 160.94 | 158.79 | 160.57 | 3,830,809 | -0.25(-0.16%) |
Nov 14, 2018 | 161.15 | 161.91 | 160.40 | 160.83 | 3,887,379 | -0.14(-0.09%) |
Nov 13, 2018 | 160.90 | 161.76 | 160.36 | 160.97 | 2,695,731 | -0.31(-0.20%) |
Nov 12, 2018 | 162.66 | 163.95 | 160.76 | 161.28 | 3,494,198 | -1.37(-0.84%) |
Nov 09, 2018 | 162.71 | 163.21 | 161.89 | 162.65 | 3,700,422 | +0.40(+0.25%) |
Nov 08, 2018 | 161.21 | 162.74 | 161.03 | 162.25 | 3,775,817 | +1.08(+0.67%) |
Nov 07, 2018 | 160.08 | 161.38 | 159.10 | 161.18 | 4,859,589 | +1.35(+0.84%) |
Nov 06, 2018 | 157.48 | 159.96 | 157.01 | 159.83 | 5,559,863 | +2.03(+1.29%) |
Nov 05, 2018 | 155.19 | 158.42 | 154.83 | 157.80 | 5,377,324 | +3.18(+2.06%) |
Nov 02, 2018 | 154.35 | 154.82 | 152.21 | 154.62 | 4,790,773 | +1.64(+1.07%) |
Nov 01, 2018 | 154.54 | 155.14 | 152.82 | 152.98 | 4,230,611 | -1.77(-1.14%) |
Oct 31, 2018 | 156.42 | 156.55 | 154.28 | 154.75 | 6,201,337 | -1.39(-0.89%) |
Oct 30, 2018 | 151.78 | 156.22 | 151.72 | 156.14 | 6,378,813 | +4.60(+3.04%) |
Oct 29, 2018 | 153.08 | 154.10 | 150.65 | 151.54 | 3,983,614 | -0.10(-0.06%) |
Oct 26, 2018 | 152.73 | 153.02 | 150.98 | 151.63 | 5,420,770 | -1.72(-1.12%) |
Oct 25, 2018 | 155.32 | 155.94 | 152.73 | 153.35 | 5,209,480 | -1.78(-1.15%) |
Oct 24, 2018 | 154.07 | 155.71 | 152.59 | 155.14 | 8,990,617 | +0.17(+0.11%) |
Oct 23, 2018 | 149.76 | 155.59 | 149.15 | 154.97 | 14,767,636 | +9.20(+6.31%) |
Oct 22, 2018 | 146.94 | 148.54 | 145.38 | 145.76 | 6,514,118 | -0.75(-0.51%) |
Oct 19, 2018 | 145.55 | 147.09 | 145.47 | 146.51 | 4,012,392 | +0.59(+0.41%) |
Oct 18, 2018 | 145.77 | 146.95 | 145.01 | 145.92 | 3,862,259 | +0.03(+0.02%) |
Oct 17, 2018 | 143.87 | 146.72 | 143.56 | 145.88 | 4,124,723 | +2.36(+1.65%) |
Oct 16, 2018 | 142.97 | 143.86 | 142.50 | 143.52 | 4,680,825 | +0.35(+0.24%) |
Oct 15, 2018 | 144.06 | 144.75 | 143.15 | 143.17 | 4,876,673 | -0.13(-0.09%) |
Oct 12, 2018 | 143.40 | 144.30 | 141.59 | 143.30 | 3,939,344 | +0.74(+0.52%) |
Oct 11, 2018 | 145.57 | 146.67 | 141.55 | 142.56 | 6,208,013 | -4.72(-3.21%) |
Oct 10, 2018 | 150.45 | 150.46 | 147.15 | 147.28 | 4,790,108 | -1.28(-0.86%) |
Oct 09, 2018 | 147.10 | 149.20 | 146.79 | 148.56 | 4,753,222 | +1.80(+1.23%) |
Oct 08, 2018 | 145.43 | 147.11 | 145.32 | 146.76 | 2,926,944 | +1.05(+0.72%) |
Oct 05, 2018 | 145.42 | 146.51 | 145.03 | 145.71 | 3,226,581 | +0.67(+0.46%) |
Oct 04, 2018 | 144.24 | 145.27 | 143.90 | 145.04 | 3,692,923 | +1.00(+0.69%) |
Oct 03, 2018 | 145.30 | 146.61 | 143.78 | 144.04 | 4,378,633 | -0.46(-0.31%) |
Oct 02, 2018 | 145.52 | 146.12 | 144.49 | 144.49 | 3,510,759 | -1.30(-0.89%) |
Oct 01, 2018 | 147.28 | 147.79 | 145.79 | 145.80 | 3,574,230 | -0.54(-0.37%) |
Sep 28, 2018 | 145.86 | 146.81 | 145.66 | 146.34 | 3,875,555 | +0.66(+0.46%) |
Sep 27, 2018 | 144.88 | 146.32 | 144.60 | 145.68 | 2,732,927 | +0.67(+0.46%) |
Sep 26, 2018 | 145.56 | 146.53 | 144.82 | 145.00 | 3,535,271 | -0.57(-0.39%) |
Sep 25, 2018 | 143.98 | 146.24 | 143.52 | 145.57 | 6,038,440 | +2.71(+1.90%) |
Sep 24, 2018 | 143.37 | 143.53 | 140.94 | 142.86 | 5,001,665 | -1.74(-1.20%) |
Sep 21, 2018 | 142.33 | 144.60 | 142.16 | 144.60 | 10,066,019 | +3.95(+2.81%) |
Sep 20, 2018 | 140.15 | 140.88 | 139.41 | 140.65 | 3,679,121 | +1.41(+1.01%) |
Sep 19, 2018 | 138.83 | 139.52 | 137.97 | 139.25 | 3,225,727 | +1.23(+0.89%) |
Sep 18, 2018 | 138.36 | 139.16 | 137.84 | 138.01 | 4,255,811 | -0.32(-0.23%) |
Sep 17, 2018 | 139.57 | 139.81 | 136.95 | 138.34 | 6,125,858 | -2.36(-1.68%) |
Sep 14, 2018 | 142.59 | 142.68 | 140.18 | 140.70 | 4,503,838 | -1.37(-0.96%) |
Sep 13, 2018 | 144.73 | 144.74 | 141.45 | 142.06 | 4,170,086 | -2.05(-1.42%) |
Sep 12, 2018 | 143.74 | 144.70 | 143.23 | 144.11 | 2,987,493 | +0.11(+0.07%) |
Sep 11, 2018 | 144.23 | 145.15 | 143.64 | 144.00 | 3,368,197 | -0.39(-0.27%) |
Sep 10, 2018 | 143.88 | 145.23 | 143.67 | 144.40 | 3,521,039 | +1.02(+0.71%) |
Sep 07, 2018 | 143.09 | 143.64 | 142.71 | 143.37 | 3,278,938 | +0.14(+0.10%) |
Sep 06, 2018 | 142.62 | 143.72 | 142.32 | 143.23 | 3,582,395 | +0.44(+0.31%) |
Sep 05, 2018 | 141.36 | 142.94 | 141.00 | 142.80 | 3,142,750 | +1.33(+0.94%) |
Sep 04, 2018 | 141.55 | 141.69 | 140.02 | 141.47 | 3,768,181 | -0.45(-0.31%) |
Aug 31, 2018 | 141.91 | 141.91 | 141.91 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 141.73 | 141.95 | 141.15 | 141.53 | 3,495,460 | -0.27(-0.19%) |
Aug 29, 2018 | 140.76 | 142.00 | 140.56 | 141.80 | 3,644,416 | +1.28(+0.91%) |
Aug 28, 2018 | 139.57 | 140.55 | 139.22 | 140.52 | 2,459,409 | +1.01(+0.72%) |
Aug 27, 2018 | 139.29 | 139.55 | 138.40 | 139.51 | 3,021,915 | +0.96(+0.69%) |
Aug 24, 2018 | 138.00 | 138.97 | 137.62 | 138.56 | 2,529,971 | +0.29(+0.21%) |
Aug 23, 2018 | 139.58 | 139.78 | 137.68 | 138.27 | 3,169,690 | -1.30(-0.93%) |
Aug 22, 2018 | 140.32 | 140.41 | 139.16 | 139.57 | 2,716,422 | -0.43(-0.30%) |
Aug 21, 2018 | 140.36 | 140.79 | 139.98 | 140.00 | 2,209,342 | -0.56(-0.40%) |
Aug 20, 2018 | 140.22 | 140.97 | 140.05 | 140.56 | 3,059,227 | +0.46(+0.33%) |
Aug 17, 2018 | 140.75 | 140.75 | 139.30 | 140.09 | 2,907,269 | -0.50(-0.36%) |
Aug 16, 2018 | 139.22 | 141.08 | 139.22 | 140.60 | 3,246,478 | +1.61(+1.16%) |
Aug 15, 2018 | 138.93 | 139.49 | 137.68 | 138.99 | 3,859,803 | -0.63(-0.45%) |
Aug 14, 2018 | 137.66 | 140.34 | 137.52 | 139.62 | 3,579,516 | +2.14(+1.56%) |
Aug 13, 2018 | 137.77 | 138.22 | 136.70 | 137.48 | 3,312,394 | -0.47(-0.34%) |
Aug 10, 2018 | 137.65 | 138.67 | 137.24 | 137.95 | 3,845,914 | -0.54(-0.39%) |
Aug 09, 2018 | 138.09 | 138.76 | 137.32 | 138.49 | 3,179,923 | +0.33(+0.24%) |
Aug 08, 2018 | 136.04 | 138.16 | 135.76 | 138.16 | 3,437,484 | +2.50(+1.85%) |
Aug 07, 2018 | 136.41 | 136.66 | 135.48 | 135.65 | 2,219,383 | -0.59(-0.43%) |
Aug 06, 2018 | 135.64 | 136.84 | 135.15 | 136.24 | 2,732,182 | +0.44(+0.33%) |
Aug 03, 2018 | 135.36 | 136.46 | 134.13 | 135.80 | 4,225,169 | +0.69(+0.51%) |
Aug 02, 2018 | 136.18 | 136.43 | 133.12 | 135.10 | 7,184,512 | -1.31(-0.96%) |
Aug 01, 2018 | 136.11 | 136.68 | 135.32 | 136.42 | 4,891,944 | -0.54(-0.39%) |
Jul 31, 2018 | 137.96 | 138.22 | 136.69 | 136.96 | 4,060,830 | -0.96(-0.69%) |
Jul 30, 2018 | 136.82 | 139.11 | 136.56 | 137.91 | 3,767,094 | +1.01(+0.74%) |
Jul 27, 2018 | 136.12 | 137.36 | 135.96 | 136.90 | 4,931,568 | +1.16(+0.86%) |
Jul 26, 2018 | 137.56 | 138.13 | 134.50 | 135.74 | 8,523,100 | -2.39(-1.73%) |
Jul 25, 2018 | 137.09 | 138.22 | 136.84 | 138.13 | 5,033,586 | +0.83(+0.60%) |
Jul 24, 2018 | 138.43 | 138.73 | 136.94 | 137.30 | 3,897,365 | -0.70(-0.51%) |
Jul 23, 2018 | 138.08 | 136.52 | 138.01 | 3,168,331 | +0.68(+0.49%) | |
Jul 20, 2018 | 136.66 | 137.66 | 135.86 | 137.33 | 3,102,452 | +0.49(+0.36%) |
Jul 19, 2018 | 137.00 | 137.91 | 136.58 | 136.84 | 5,601,641 | -0.45(-0.33%) |
Jul 18, 2018 | 138.96 | 138.98 | 137.19 | 137.29 | 4,398,795 | -1.58(-1.14%) |
Jul 17, 2018 | 137.84 | 139.09 | 137.84 | 138.88 | 2,158,969 | +0.84(+0.61%) |
Jul 16, 2018 | 137.89 | 138.47 | 137.32 | 138.03 | 3,241,907 | +0.23(+0.17%) |
Jul 13, 2018 | 138.02 | 134.99 | 137.80 | 5,967,234 | -0.53(-0.38%) | |
Jul 12, 2018 | 138.35 | 138.90 | 138.07 | 138.33 | 2,713,953 | +0.44(+0.32%) |
Jul 11, 2018 | 137.89 | 3,684,239 | -1.74(-1.25%) | |||
Jul 10, 2018 | 138.95 | 139.95 | 138.62 | 139.63 | 2,513,497 | +0.59(+0.43%) |
Jul 09, 2018 | 139.50 | 139.79 | 138.55 | 139.04 | 2,848,076 | +0.45(+0.33%) |
Jul 06, 2018 | 137.16 | 139.59 | 136.88 | 138.59 | 3,958,561 | +1.83(+1.34%) |
Jul 05, 2018 | 137.07 | 136.05 | 136.76 | 2,585,086 | +0.73(+0.54%) | |
Jul 03, 2018 | 136.03 | 136.03 | 136.03 | 0 | -0.34(-0.25%) | |
Jul 02, 2018 | 135.61 | 136.37 | 135.14 | 136.37 | 3,478,461 | +0.16(+0.11%) |
Jun 29, 2018 | 137.31 | 135.68 | 136.22 | 4,629,398 | +0.32(+0.24%) | |
Jun 28, 2018 | 136.70 | 136.77 | 134.83 | 135.90 | 4,758,255 | -0.96(-0.70%) |
Jun 27, 2018 | 138.27 | 139.52 | 136.82 | 136.85 | 5,706,909 | -3.03(-2.17%) |
Jun 26, 2018 | 139.10 | 140.71 | 138.92 | 139.88 | 3,881,323 | +0.96(+0.69%) |
Jun 25, 2018 | 141.70 | 141.70 | 138.18 | 138.93 | 7,047,546 | -4.12(-2.88%) |
Jun 22, 2018 | 140.20 | 143.56 | 140.19 | 143.05 | 12,569,669 | +3.50(+2.50%) |
Jun 21, 2018 | 141.95 | 142.22 | 138.69 | 139.56 | 5,354,973 | -1.76(-1.25%) |
Jun 20, 2018 | 143.36 | 143.90 | 141.15 | 141.32 | 4,197,596 | -2.09(-1.46%) |
Jun 19, 2018 | 143.11 | 143.88 | 142.78 | 143.41 | 3,853,942 | -1.14(-0.79%) |
Jun 18, 2018 | 143.90 | 144.81 | 142.41 | 144.55 | 4,943,677 | -0.16(-0.11%) |
Jun 15, 2018 | 145.22 | 143.08 | 144.71 | 8,494,233 | -0.51(-0.35%) | |
Jun 14, 2018 | 145.21 | 146.00 | 144.90 | 145.22 | 2,749,175 | +0.41(+0.28%) |
Jun 13, 2018 | 145.17 | 145.71 | 144.79 | 144.81 | 3,611,377 | -0.13(-0.09%) |
Jun 12, 2018 | 145.02 | 145.39 | 144.51 | 144.94 | 3,433,371 | +0.21(+0.14%) |
Jun 11, 2018 | 146.95 | 146.95 | 144.54 | 144.74 | 3,734,071 | -2.10(-1.43%) |
Jun 08, 2018 | 146.94 | 149.14 | 146.45 | 146.84 | 5,816,584 | -0.50(-0.34%) |
Jun 07, 2018 | 142.35 | 147.79 | 142.30 | 147.34 | 9,540,949 | +6.17(+4.37%) |
Jun 06, 2018 | 141.17 | 141.16 | 4,124,837 | +2.52(+1.82%) | ||
Jun 05, 2018 | 139.07 | 139.96 | 138.21 | 138.64 | 3,395,886 | -0.64(-0.46%) |
Jun 04, 2018 | 139.16 | 139.52 | 138.69 | 139.28 | 3,651,339 | +0.92(+0.67%) |
Jun 01, 2018 | 139.01 | 139.14 | 138.24 | 138.36 | 3,685,312 | +0.14(+0.10%) |
May 31, 2018 | 139.24 | 139.62 | 138.16 | 138.22 | 5,647,850 | -1.56(-1.12%) |
May 30, 2018 | 139.43 | 140.03 | 138.92 | 139.79 | 2,774,261 | +1.04(+0.75%) |
May 29, 2018 | 140.31 | 140.57 | 138.40 | 138.75 | 3,699,966 | -2.24(-1.59%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.18 | 140.46 | 138.60 | 140.28 | 3,909,855 | +0.66(+0.48%) |
May 23, 2018 | 137.96 | 139.64 | 137.49 | 139.62 | 4,439,459 | +1.88(+1.36%) |
May 22, 2018 | 140.00 | 140.02 | 137.49 | 137.74 | 3,732,130 | -1.75(-1.26%) |
May 21, 2018 | 139.75 | 139.92 | 138.74 | 139.50 | 2,805,954 | +0.43(+0.31%) |
May 18, 2018 | 139.67 | 140.67 | 138.69 | 139.06 | 2,683,386 | -0.29(-0.20%) |
May 17, 2018 | 140.49 | 141.01 | 138.85 | 139.35 | 3,444,467 | -1.35(-0.96%) |
May 16, 2018 | 141.01 | 141.62 | 139.72 | 140.69 | 2,919,527 | -0.16(-0.12%) |
May 15, 2018 | 141.91 | 142.23 | 140.23 | 140.86 | 4,018,378 | -1.43(-1.01%) |
May 14, 2018 | 143.10 | 143.38 | 141.95 | 142.29 | 2,937,185 | -0.58(-0.41%) |
May 11, 2018 | 142.53 | 143.38 | 142.41 | 142.87 | 2,614,413 | +0.28(+0.19%) |
May 10, 2018 | 142.06 | 143.09 | 141.94 | 142.60 | 1,939,118 | +0.72(+0.51%) |
May 09, 2018 | 142.53 | 142.71 | 140.85 | 141.88 | 3,197,877 | -0.46(-0.32%) |
May 08, 2018 | 142.05 | 143.04 | 141.46 | 142.34 | 3,235,443 | -0.20(-0.14%) |
May 07, 2018 | 144.06 | 144.52 | 142.23 | 142.53 | 3,911,429 | -0.03(-0.02%) |
May 04, 2018 | 138.17 | 142.92 | 138.13 | 142.56 | 4,958,778 | +4.28(+3.09%) |
May 03, 2018 | 138.73 | 138.94 | 137.42 | 138.28 | 3,992,926 | -0.52(-0.37%) |
May 02, 2018 | 140.07 | 140.98 | 138.60 | 138.80 | 4,996,413 | -2.38(-1.69%) |
May 01, 2018 | 143.73 | 143.83 | 140.03 | 141.19 | 7,593,638 | -3.46(-2.39%) |
Apr 30, 2018 | 142.27 | 145.08 | 141.46 | 144.64 | 14,994,211 | +7.90(+5.77%) |
Apr 27, 2018 | 137.77 | 138.09 | 136.67 | 136.75 | 4,794,228 | -0.52(-0.38%) |
Apr 26, 2018 | 135.16 | 137.75 | 134.46 | 137.27 | 4,260,702 | +2.56(+1.90%) |
Apr 25, 2018 | 135.70 | 135.92 | 133.91 | 134.71 | 4,294,543 | -1.19(-0.88%) |
Apr 24, 2018 | 138.00 | 138.07 | 135.42 | 135.90 | 3,362,108 | -1.44(-1.05%) |
Apr 23, 2018 | 137.33 | 137.95 | 136.62 | 137.34 | 3,532,805 | +0.19(+0.14%) |
Apr 20, 2018 | 137.64 | 138.85 | 136.93 | 137.15 | 4,585,531 | -0.66(-0.48%) |
Apr 19, 2018 | 139.61 | 140.03 | 137.16 | 137.81 | 3,793,041 | -1.97(-1.41%) |
Apr 18, 2018 | 140.45 | 141.07 | 139.72 | 139.78 | 2,897,582 | -0.64(-0.46%) |
Apr 17, 2018 | 140.28 | 141.22 | 140.00 | 140.42 | 3,312,795 | +0.80(+0.57%) |
Apr 16, 2018 | 139.34 | 140.32 | 138.96 | 139.62 | 3,606,163 | -0.09(-0.06%) |
Apr 13, 2018 | 140.08 | 140.95 | 139.31 | 139.71 | 2,839,353 | +0.09(+0.07%) |
Apr 12, 2018 | 141.32 | 142.88 | 139.55 | 139.62 | 5,994,325 | -1.48(-1.05%) |
Apr 11, 2018 | 140.38 | 141.72 | 140.18 | 141.10 | 3,138,239 | +0.49(+0.35%) |
Apr 10, 2018 | 140.66 | 141.64 | 139.99 | 140.61 | 4,544,129 | +1.33(+0.95%) |
Apr 09, 2018 | 140.13 | 141.30 | 139.13 | 139.28 | 4,145,857 | -0.02(-0.01%) |
Apr 06, 2018 | 140.31 | 141.48 | 139.00 | 139.30 | 5,003,039 | -2.33(-1.65%) |
Apr 05, 2018 | 140.29 | 142.16 | 139.73 | 141.63 | 5,210,028 | +1.92(+1.37%) |
Apr 04, 2018 | 136.92 | 140.07 | 136.38 | 139.71 | 5,656,618 | +1.15(+0.83%) |
Apr 03, 2018 | 136.47 | 138.67 | 135.88 | 138.56 | 5,463,040 | +2.32(+1.70%) |
Apr 02, 2018 | 136.72 | 138.35 | 134.11 | 136.25 | 8,057,097 | +1.16(+0.86%) |
Mar 29, 2018 | 135.09 | 135.09 | 135.09 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.35 | 138.01 | 136.33 | 136.84 | 4,529,820 | +0.80(+0.59%) |
Mar 27, 2018 | 136.92 | 138.01 | 135.17 | 136.04 | 4,073,782 | -0.46(-0.34%) |
Mar 26, 2018 | 134.94 | 136.65 | 134.94 | 136.50 | 4,024,818 | +2.62(+1.95%) |
Mar 23, 2018 | 136.13 | 136.56 | 133.83 | 133.88 | 3,990,717 | -1.78(-1.31%) |
Mar 22, 2018 | 136.36 | 137.46 | 135.50 | 135.66 | 4,246,306 | -1.40(-1.02%) |
Mar 21, 2018 | 138.22 | 138.57 | 136.74 | 137.06 | 4,481,854 | -0.62(-0.45%) |
Mar 20, 2018 | 138.00 | 138.79 | 137.57 | 137.68 | 3,594,519 | +0.32(+0.23%) |
Mar 19, 2018 | 139.94 | 140.25 | 136.67 | 137.36 | 4,986,137 | -2.89(-2.06%) |
Mar 16, 2018 | 139.84 | 141.01 | 139.58 | 140.25 | 16,546,560 | +0.65(+0.46%) |
Mar 15, 2018 | 137.10 | 140.07 | 137.00 | 139.61 | 6,859,472 | +2.91(+2.13%) |
Mar 14, 2018 | 137.35 | 137.79 | 135.83 | 136.70 | 4,490,250 | +0.02(+0.01%) |
Mar 13, 2018 | 136.97 | 138.12 | 136.67 | 136.68 | 5,015,938 | +0.41(+0.30%) |
Mar 12, 2018 | 136.26 | 137.74 | 136.06 | 136.26 | 5,164,660 | +0.43(+0.32%) |
Mar 09, 2018 | 134.43 | 136.25 | 133.76 | 135.83 | 5,876,572 | +2.42(+1.81%) |
Mar 08, 2018 | 131.94 | 133.56 | 131.88 | 133.41 | 4,965,096 | +1.78(+1.35%) |
Mar 07, 2018 | 131.94 | 131.63 | 5,072,485 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.66 | 131.06 | 129.71 | 130.61 | 5,801,534 | +0.15(+0.11%) |
Mar 05, 2018 | 128.09 | 130.86 | 127.78 | 130.47 | 7,398,828 | +2.38(+1.86%) |
Mar 02, 2018 | 128.64 | 129.97 | 126.85 | 128.08 | 13,606,825 | -6.42(-4.77%) |