Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 148.55 | 148.59 | 146.51 | 147.75 | 25,846,468 | -0.69(-0.47%) |
Apr 29, 2019 | 148.06 | 148.98 | 147.94 | 148.44 | 14,668,545 | +0.71(+0.48%) |
Apr 26, 2019 | 146.51 | 147.94 | 145.98 | 147.73 | 18,212,228 | +1.42(+0.97%) |
Apr 25, 2019 | 146.85 | 146.99 | 145.12 | 146.31 | 20,746,990 | -1.22(-0.83%) |
Apr 24, 2019 | 147.12 | 148.12 | 146.89 | 147.53 | 19,334,210 | +0.46(+0.31%) |
Apr 23, 2019 | 145.02 | 147.53 | 145.01 | 147.08 | 25,061,138 | +2.18(+1.51%) |
Apr 22, 2019 | 144.97 | 145.43 | 144.23 | 144.89 | 16,698,611 | -0.38(-0.26%) |
Apr 18, 2019 | 145.71 | 145.87 | 144.36 | 145.28 | 24,936,956 | -0.43(-0.30%) |
Apr 17, 2019 | 147.56 | 147.58 | 144.87 | 145.71 | 18,323,098 | -1.34(-0.91%) |
Apr 16, 2019 | 147.21 | 147.38 | 146.53 | 147.05 | 17,972,444 | +0.35(+0.24%) |
Apr 15, 2019 | 147.43 | 147.57 | 146.08 | 146.70 | 11,745,099 | -0.48(-0.32%) |
Apr 12, 2019 | 147.53 | 147.63 | 146.65 | 147.18 | 15,127,611 | +0.53(+0.36%) |
Apr 11, 2019 | 147.03 | 147.18 | 146.37 | 146.65 | 13,087,178 | -0.19(-0.13%) |
Apr 10, 2019 | 145.13 | 146.88 | 144.99 | 146.83 | 20,280,670 | +1.97(+1.36%) |
Apr 09, 2019 | 146.04 | 146.26 | 144.59 | 144.87 | 19,853,124 | -1.79(-1.22%) |
Apr 08, 2019 | 146.41 | 147.01 | 145.68 | 146.66 | 15,211,744 | -0.24(-0.16%) |
Apr 05, 2019 | 145.89 | 146.98 | 145.79 | 146.90 | 22,904,186 | +1.36(+0.94%) |
Apr 04, 2019 | 144.94 | 145.62 | 144.53 | 145.54 | 17,040,168 | +0.71(+0.49%) |
Apr 03, 2019 | 145.37 | 145.75 | 144.43 | 144.83 | 20,942,660 | +0.75(+0.52%) |
Apr 02, 2019 | 144.56 | 144.57 | 143.29 | 144.08 | 19,551,534 | -0.37(-0.26%) |
Apr 01, 2019 | 144.01 | 144.60 | 143.48 | 144.45 | 21,495,384 | +1.56(+1.09%) |
Mar 29, 2019 | 143.45 | 143.72 | 141.97 | 142.90 | 30,317,896 | +0.27(+0.19%) |
Mar 28, 2019 | 141.68 | 142.75 | 140.88 | 142.62 | 20,855,862 | +1.43(+1.01%) |
Mar 27, 2019 | 141.61 | 142.07 | 139.53 | 141.20 | 25,148,900 | -0.55(-0.39%) |
Mar 26, 2019 | 141.38 | 142.64 | 140.75 | 141.75 | 22,827,998 | +1.48(+1.05%) |
Mar 25, 2019 | 139.53 | 141.24 | 138.52 | 140.27 | 28,329,938 | +0.62(+0.44%) |
Mar 22, 2019 | 143.93 | 144.25 | 139.61 | 139.66 | 43,564,116 | -5.27(-3.64%) |
Mar 21, 2019 | 142.56 | 145.67 | 142.56 | 144.93 | 34,109,264 | +1.88(+1.31%) |
Mar 20, 2019 | 144.25 | 145.07 | 142.26 | 143.05 | 31,553,246 | -1.20(-0.83%) |
Mar 19, 2019 | 145.67 | 145.72 | 143.89 | 144.26 | 20,010,848 | -0.74(-0.51%) |
Mar 18, 2019 | 144.35 | 145.64 | 143.81 | 144.99 | 26,324,024 | +0.92(+0.64%) |
Mar 15, 2019 | 143.86 | 145.10 | 143.67 | 144.07 | 23,660,152 | +0.38(+0.27%) |
Mar 14, 2019 | 144.20 | 144.31 | 143.55 | 143.69 | 15,269,760 | -0.59(-0.41%) |
Mar 13, 2019 | 144.22 | 144.97 | 144.06 | 144.28 | 25,888,298 | +0.57(+0.40%) |
Mar 12, 2019 | 143.74 | 144.28 | 143.18 | 143.71 | 20,363,758 | +0.07(+0.05%) |
Mar 11, 2019 | 141.60 | 143.65 | 141.41 | 143.63 | 22,399,286 | +2.47(+1.75%) |
Mar 08, 2019 | 140.42 | 141.28 | 140.21 | 141.16 | 21,985,472 | -0.04(-0.03%) |
Mar 07, 2019 | 142.45 | 142.56 | 140.91 | 141.20 | 28,793,456 | -1.25(-0.88%) |
Mar 06, 2019 | 145.24 | 145.30 | 142.32 | 142.45 | 31,775,122 | -2.85(-1.96%) |
Mar 05, 2019 | 146.10 | 146.11 | 145.19 | 145.30 | 18,027,652 | -0.68(-0.47%) |
Mar 04, 2019 | 147.59 | 147.80 | 144.84 | 145.98 | 25,012,354 | -1.33(-0.90%) |
Mar 01, 2019 | 147.04 | 147.40 | 145.92 | 147.31 | 20,675,268 | +1.36(+0.93%) |
Feb 28, 2019 | 146.24 | 146.60 | 145.57 | 145.95 | 19,371,706 | -0.50(-0.34%) |
Feb 27, 2019 | 145.68 | 146.56 | 145.34 | 146.45 | 19,515,340 | +0.57(+0.39%) |
Feb 26, 2019 | 147.09 | 147.26 | 146.05 | 145.88 | 23,073,850 | -1.38(-0.94%) |
Feb 25, 2019 | 148.09 | 148.48 | 147.17 | 147.26 | 19,246,250 | +0.04(+0.03%) |
Feb 22, 2019 | 146.41 | 147.34 | 146.25 | 147.23 | 21,926,390 | +1.27(+0.87%) |
Feb 21, 2019 | 146.28 | 146.50 | 145.28 | 145.96 | 18,784,746 | -0.56(-0.38%) |
Feb 20, 2019 | 145.84 | 146.69 | 145.72 | 146.52 | 19,654,192 | +0.69(+0.47%) |
Feb 19, 2019 | 144.81 | 146.25 | 144.81 | 145.83 | 17,016,580 | +0.40(+0.28%) |
Feb 15, 2019 | 144.09 | 145.45 | 143.61 | 145.43 | 29,261,468 | +2.28(+1.59%) |
Feb 14, 2019 | 142.04 | 143.71 | 141.87 | 143.15 | 19,600,150 | +0.33(+0.23%) |
Feb 13, 2019 | 142.82 | 143.14 | 142.15 | 142.82 | 16,650,487 | +0.40(+0.28%) |
Feb 12, 2019 | 141.43 | 142.61 | 141.39 | 142.42 | 22,301,626 | +1.76(+1.25%) |
Feb 11, 2019 | 139.91 | 140.71 | 139.29 | 140.66 | 17,581,250 | +1.16(+0.83%) |
Feb 08, 2019 | 138.76 | 139.54 | 138.24 | 139.50 | 14,461,977 | +0.15(+0.11%) |
Feb 07, 2019 | 139.56 | 140.29 | 138.14 | 139.35 | 24,534,188 | -1.15(-0.82%) |
Feb 06, 2019 | 140.61 | 140.91 | 139.73 | 140.50 | 14,732,643 | -0.18(-0.13%) |
Feb 05, 2019 | 140.58 | 141.13 | 139.86 | 140.68 | 19,644,606 | +0.15(+0.11%) |
Feb 04, 2019 | 139.09 | 140.54 | 138.60 | 140.53 | 22,790,378 | +1.66(+1.19%) |
Feb 01, 2019 | 139.03 | 139.34 | 138.32 | 138.88 | 18,323,518 | +0.11(+0.08%) |
Jan 31, 2019 | 137.41 | 138.99 | 137.34 | 138.76 | 29,269,778 | +1.17(+0.85%) |
Jan 30, 2019 | 136.83 | 138.09 | 135.62 | 137.59 | 27,386,510 | +1.49(+1.09%) |
Jan 29, 2019 | 136.58 | 136.68 | 135.80 | 136.10 | 12,968,356 | -0.33(-0.24%) |
Jan 28, 2019 | 135.88 | 136.76 | 135.33 | 136.43 | 24,444,788 | -0.74(-0.54%) |
Jan 25, 2019 | 136.49 | 137.44 | 136.31 | 137.16 | 23,919,034 | +2.00(+1.48%) |
Jan 24, 2019 | 134.45 | 135.69 | 134.36 | 135.16 | 18,206,800 | +0.55(+0.41%) |
Jan 23, 2019 | 135.28 | 136.08 | 133.55 | 134.61 | 22,137,746 | -0.37(-0.28%) |
Jan 22, 2019 | 136.34 | 136.62 | 134.10 | 134.98 | 29,794,852 | -2.17(-1.58%) |
Jan 18, 2019 | 136.47 | 137.70 | 135.91 | 137.15 | 30,407,104 | +1.40(+1.03%) |
Jan 17, 2019 | 134.04 | 136.22 | 134.03 | 135.76 | 20,681,832 | +1.22(+0.91%) |
Jan 16, 2019 | 133.75 | 135.22 | 133.75 | 134.54 | 22,348,492 | +1.09(+0.82%) |
Jan 15, 2019 | 132.80 | 133.73 | 132.28 | 133.45 | 27,565,352 | +1.02(+0.77%) |
Jan 14, 2019 | 132.96 | 133.53 | 132.28 | 132.42 | 31,336,934 | -1.33(-1.00%) |
Jan 11, 2019 | 133.13 | 134.04 | 132.82 | 133.75 | 24,092,518 | +0.04(+0.03%) |
Jan 10, 2019 | 132.25 | 133.79 | 131.59 | 133.72 | 24,539,180 | +0.69(+0.52%) |
Jan 09, 2019 | 132.40 | 133.49 | 131.84 | 133.03 | 27,591,646 | +1.09(+0.83%) |
Jan 08, 2019 | 131.07 | 132.00 | 129.76 | 131.94 | 29,334,186 | +1.99(+1.53%) |
Jan 07, 2019 | 127.78 | 130.67 | 127.30 | 129.95 | 32,733,972 | +2.24(+1.75%) |
Jan 04, 2019 | 124.67 | 128.09 | 124.47 | 127.71 | 37,978,616 | +4.60(+3.73%) |
Jan 03, 2019 | 124.66 | 125.34 | 122.56 | 123.11 | 31,394,010 | -2.24(-1.79%) |
Jan 02, 2019 | 123.04 | 125.83 | 122.45 | 125.36 | 29,308,790 | +0.71(+0.57%) |
Dec 31, 2018 | 124.48 | 124.79 | 122.70 | 124.65 | 31,338,008 | +0.97(+0.78%) |
Dec 28, 2018 | 123.33 | 125.68 | 122.45 | 123.68 | 38,665,136 | +0.35(+0.29%) |
Dec 27, 2018 | 121.27 | 123.33 | 119.04 | 123.33 | 42,434,660 | +0.51(+0.42%) |
Dec 26, 2018 | 117.56 | 122.97 | 117.12 | 122.82 | 42,873,072 | +5.63(+4.81%) |
Dec 24, 2018 | 118.91 | 119.60 | 117.15 | 117.19 | 30,696,066 | -2.32(-1.94%) |
Dec 21, 2018 | 123.24 | 123.77 | 119.14 | 119.50 | 63,812,736 | -3.18(-2.59%) |
Dec 20, 2018 | 124.40 | 125.12 | 121.23 | 122.69 | 62,130,760 | -2.06(-1.65%) |
Dec 19, 2018 | 127.35 | 129.10 | 124.05 | 124.74 | 51,176,180 | -2.65(-2.08%) |
Dec 18, 2018 | 128.71 | 129.57 | 126.88 | 127.40 | 45,392,084 | -0.16(-0.12%) |
Dec 17, 2018 | 130.02 | 131.15 | 126.75 | 127.56 | 39,163,332 | -2.91(-2.23%) |
Dec 14, 2018 | 131.50 | 132.89 | 129.98 | 130.46 | 25,907,276 | -2.00(-1.51%) |
Dec 13, 2018 | 134.76 | 135.17 | 132.25 | 132.46 | 25,002,256 | -1.90(-1.42%) |
Dec 12, 2018 | 134.42 | 136.17 | 134.31 | 134.37 | 30,050,266 | +1.27(+0.95%) |
Dec 11, 2018 | 135.16 | 135.64 | 132.11 | 133.09 | 31,485,206 | -0.14(-0.10%) |
Dec 10, 2018 | 133.86 | 134.27 | 131.24 | 133.23 | 33,092,326 | -0.39(-0.29%) |
Dec 07, 2018 | 136.52 | 137.56 | 132.93 | 133.62 | 30,744,224 | -2.95(-2.16%) |
Dec 06, 2018 | 134.95 | 136.57 | 133.08 | 136.57 | 40,359,200 | -0.30(-0.22%) |
Dec 04, 2018 | 142.65 | 143.00 | 136.52 | 136.87 | 44,273,728 | -6.09(-4.26%) |
Dec 03, 2018 | 143.25 | 143.33 | 141.05 | 142.96 | 25,162,348 | +1.35(+0.96%) |
Nov 30, 2018 | 140.53 | 141.83 | 140.18 | 141.60 | 21,884,282 | +0.73(+0.52%) |
Nov 29, 2018 | 140.67 | 141.72 | 139.58 | 140.87 | 16,269,991 | -0.38(-0.27%) |
Nov 28, 2018 | 138.43 | 141.37 | 137.04 | 141.25 | 28,142,118 | +3.41(+2.47%) |
Nov 27, 2018 | 138.41 | 138.92 | 137.59 | 137.85 | 15,577,262 | -1.15(-0.83%) |
Nov 26, 2018 | 138.54 | 139.54 | 138.00 | 139.00 | 16,501,155 | +1.78(+1.30%) |
Nov 23, 2018 | 136.22 | 138.52 | 136.21 | 137.22 | 12,001,079 | -0.13(-0.09%) |
Nov 21, 2018 | 137.34 | 137.34 | 137.34 | 0 | +1.89(+1.40%) | |
Nov 20, 2018 | 136.62 | 137.72 | 135.08 | 135.45 | 27,907,796 | -2.66(-1.93%) |
Nov 19, 2018 | 140.73 | 141.06 | 137.66 | 138.12 | 23,201,288 | -2.86(-2.03%) |
Nov 16, 2018 | 139.74 | 141.30 | 139.23 | 140.97 | 31,604,846 | +0.33(+0.24%) |
Nov 15, 2018 | 137.77 | 140.84 | 137.44 | 140.64 | 26,377,878 | +1.98(+1.43%) |
Nov 14, 2018 | 140.86 | 141.49 | 137.76 | 138.66 | 26,424,430 | -1.02(-0.73%) |
Nov 13, 2018 | 140.66 | 142.04 | 139.44 | 139.68 | 19,895,274 | -0.44(-0.32%) |
Nov 12, 2018 | 142.90 | 143.04 | 139.95 | 140.13 | 23,564,576 | -2.83(-1.98%) |
Nov 09, 2018 | 144.74 | 144.77 | 141.91 | 142.96 | 22,261,188 | -2.70(-1.85%) |
Nov 08, 2018 | 145.31 | 146.50 | 145.06 | 145.66 | 16,130,574 | -0.39(-0.27%) |
Nov 07, 2018 | 144.15 | 146.05 | 143.63 | 146.05 | 23,828,046 | +2.57(+1.79%) |
Nov 06, 2018 | 142.56 | 143.91 | 142.44 | 143.48 | 16,746,016 | +0.71(+0.49%) |
Nov 05, 2018 | 142.92 | 143.50 | 141.35 | 142.77 | 18,250,334 | -0.11(-0.08%) |
Nov 02, 2018 | 142.94 | 143.71 | 141.44 | 142.88 | 28,746,522 | +0.47(+0.33%) |
Nov 01, 2018 | 140.00 | 142.67 | 139.92 | 142.41 | 30,707,996 | +3.21(+2.31%) |
Oct 31, 2018 | 140.34 | 140.90 | 139.20 | 139.20 | 39,645,200 | +0.28(+0.20%) |
Oct 30, 2018 | 136.25 | 139.07 | 135.98 | 138.92 | 31,269,194 | +2.84(+2.09%) |
Oct 29, 2018 | 138.37 | 139.76 | 134.60 | 136.08 | 35,560,224 | -0.75(-0.55%) |
Oct 26, 2018 | 136.89 | 138.63 | 134.25 | 136.83 | 39,863,484 | -1.51(-1.09%) |
Oct 25, 2018 | 136.14 | 139.00 | 135.84 | 138.35 | 34,818,756 | +2.93(+2.17%) |
Oct 24, 2018 | 140.50 | 141.01 | 135.29 | 135.41 | 43,544,168 | -5.30(-3.77%) |
Oct 23, 2018 | 140.03 | 141.85 | 138.17 | 140.71 | 40,117,940 | -1.27(-0.90%) |
Oct 22, 2018 | 142.81 | 143.30 | 141.51 | 141.98 | 30,409,834 | -0.31(-0.22%) |
Oct 19, 2018 | 144.25 | 145.07 | 141.72 | 142.29 | 36,875,932 | -1.52(-1.06%) |
Oct 18, 2018 | 146.05 | 146.25 | 143.23 | 143.81 | 33,456,406 | -2.75(-1.87%) |
Oct 17, 2018 | 146.76 | 146.80 | 144.63 | 146.56 | 26,013,642 | -0.63(-0.43%) |
Oct 16, 2018 | 144.07 | 147.39 | 142.92 | 147.19 | 38,333,764 | +4.15(+2.90%) |
Oct 15, 2018 | 142.29 | 144.08 | 141.53 | 143.04 | 35,287,276 | +0.53(+0.37%) |
Oct 12, 2018 | 144.33 | 144.52 | 140.92 | 142.51 | 57,654,176 | +0.03(+0.02%) |
Oct 11, 2018 | 144.56 | 145.96 | 142.43 | 142.49 | 74,232,904 | -2.77(-1.91%) |
Oct 10, 2018 | 149.21 | 149.37 | 145.07 | 145.26 | 50,567,652 | -4.30(-2.87%) |
Oct 09, 2018 | 149.95 | 150.99 | 149.36 | 149.56 | 22,220,310 | -0.58(-0.39%) |
Oct 08, 2018 | 150.09 | 150.68 | 148.96 | 150.14 | 22,983,498 | -0.32(-0.21%) |
Oct 05, 2018 | 151.93 | 152.31 | 149.06 | 150.46 | 33,670,556 | -1.37(-0.90%) |
Oct 04, 2018 | 153.50 | 153.69 | 151.35 | 151.83 | 31,750,220 | -2.16(-1.40%) |
Oct 03, 2018 | 153.26 | 154.69 | 152.63 | 153.99 | 28,042,870 | +1.34(+0.88%) |
Oct 02, 2018 | 154.19 | 154.51 | 152.33 | 152.65 | 30,647,868 | -1.67(-1.08%) |
Oct 01, 2018 | 157.07 | 157.10 | 153.80 | 154.32 | 30,065,116 | -2.06(-1.32%) |
Sep 28, 2018 | 155.36 | 156.80 | 155.36 | 156.38 | 24,509,370 | +0.47(+0.30%) |
Sep 27, 2018 | 156.22 | 156.52 | 155.65 | 155.91 | 15,596,765 | +0.01(+0.01%) |
Sep 26, 2018 | 157.66 | 157.76 | 155.67 | 155.90 | 19,166,762 | -1.44(-0.91%) |
Sep 25, 2018 | 157.36 | 157.79 | 157.17 | 157.34 | 14,857,356 | +0.24(+0.15%) |
Sep 24, 2018 | 157.55 | 157.77 | 156.16 | 157.10 | 17,055,860 | -0.58(-0.37%) |
Sep 21, 2018 | 158.93 | 159.00 | 157.51 | 157.68 | 35,163,544 | -0.76(-0.48%) |
Sep 20, 2018 | 157.65 | 158.51 | 157.13 | 158.44 | 18,279,404 | +1.45(+0.93%) |
Sep 19, 2018 | 157.57 | 158.30 | 156.45 | 156.99 | 19,007,348 | -0.57(-0.36%) |
Sep 18, 2018 | 157.13 | 157.97 | 156.97 | 157.56 | 14,067,743 | +0.66(+0.42%) |
Sep 17, 2018 | 158.62 | 158.74 | 156.71 | 156.90 | 21,637,122 | -1.68(-1.06%) |
Sep 14, 2018 | 158.02 | 159.10 | 157.68 | 158.59 | 17,004,104 | +0.67(+0.42%) |
Sep 13, 2018 | 158.50 | 158.74 | 157.55 | 157.92 | 15,739,566 | +0.04(+0.02%) |
Sep 12, 2018 | 158.04 | 158.32 | 156.69 | 157.88 | 23,311,330 | -0.38(-0.24%) |
Sep 11, 2018 | 157.87 | 158.79 | 157.31 | 158.26 | 15,203,600 | +0.26(+0.16%) |
Sep 10, 2018 | 158.47 | 158.87 | 157.67 | 158.00 | 11,959,178 | +0.19(+0.12%) |
Sep 07, 2018 | 157.50 | 158.65 | 157.00 | 157.81 | 18,639,146 | -0.08(-0.05%) |
Sep 06, 2018 | 159.32 | 159.61 | 157.70 | 157.89 | 17,984,846 | -1.07(-0.67%) |
Sep 05, 2018 | 159.33 | 159.38 | 157.64 | 158.97 | 16,386,851 | -0.43(-0.27%) |
Sep 04, 2018 | 159.89 | 160.20 | 158.35 | 159.39 | 19,366,110 | -0.71(-0.45%) |
Aug 31, 2018 | 160.11 | 160.11 | 160.11 | 0 | +0.61(+0.38%) | |
Aug 30, 2018 | 159.32 | 160.30 | 159.00 | 159.50 | 15,344,056 | -0.13(-0.08%) |
Aug 29, 2018 | 159.18 | 159.87 | 158.66 | 159.62 | 14,218,611 | +0.46(+0.29%) |
Aug 28, 2018 | 159.31 | 159.61 | 158.33 | 159.16 | 14,206,247 | +0.15(+0.09%) |
Aug 27, 2018 | 159.26 | 160.03 | 158.81 | 159.01 | 17,155,706 | +0.23(+0.15%) |
Aug 24, 2018 | 158.38 | 158.96 | 158.25 | 158.78 | 12,853,823 | +0.86(+0.54%) |
Aug 23, 2018 | 158.32 | 158.72 | 157.48 | 157.92 | 13,987,164 | -0.48(-0.30%) |
Aug 22, 2018 | 157.86 | 158.69 | 157.70 | 158.40 | 15,484,532 | +0.39(+0.25%) |
Aug 21, 2018 | 156.51 | 158.57 | 156.50 | 158.01 | 22,317,874 | +1.80(+1.15%) |
Aug 20, 2018 | 156.21 | 156.55 | 155.30 | 156.22 | 13,550,538 | +0.44(+0.28%) |
Aug 17, 2018 | 154.97 | 155.90 | 154.47 | 155.78 | 16,325,124 | +0.67(+0.43%) |
Aug 16, 2018 | 154.41 | 155.62 | 154.25 | 155.12 | 16,732,358 | +1.42(+0.93%) |
Aug 15, 2018 | 155.18 | 155.29 | 152.82 | 153.69 | 29,694,832 | -1.95(-1.25%) |
Aug 14, 2018 | 154.45 | 156.02 | 154.43 | 155.65 | 19,106,740 | +1.25(+0.81%) |
Aug 13, 2018 | 155.22 | 155.51 | 153.50 | 154.40 | 22,172,568 | -0.63(-0.41%) |
Aug 10, 2018 | 154.58 | 156.08 | 154.50 | 155.03 | 22,177,232 | -0.44(-0.28%) |
Aug 09, 2018 | 155.14 | 156.12 | 155.04 | 155.46 | 11,279,211 | +0.40(+0.26%) |
Aug 08, 2018 | 155.20 | 155.45 | 154.06 | 155.06 | 15,982,960 | -0.14(-0.09%) |
Aug 07, 2018 | 155.36 | 155.91 | 155.09 | 155.20 | 16,250,913 | +0.37(+0.24%) |
Aug 06, 2018 | 153.86 | 155.01 | 153.52 | 154.83 | 17,601,422 | +0.86(+0.56%) |
Aug 03, 2018 | 154.67 | 155.16 | 153.25 | 153.97 | 23,488,290 | -0.54(-0.35%) |
Aug 02, 2018 | 152.65 | 154.73 | 152.63 | 154.51 | 19,764,658 | +1.12(+0.73%) |
Aug 01, 2018 | 153.33 | 153.83 | 152.22 | 153.39 | 19,387,966 | -0.10(-0.07%) |
Jul 31, 2018 | 152.25 | 154.18 | 152.12 | 153.49 | 25,466,136 | +1.55(+1.02%) |
Jul 30, 2018 | 152.92 | 153.63 | 151.82 | 151.94 | 21,708,540 | -0.98(-0.64%) |
Jul 27, 2018 | 155.92 | 156.13 | 152.49 | 152.93 | 31,104,254 | -2.91(-1.86%) |
Jul 26, 2018 | 155.15 | 156.72 | 155.01 | 155.83 | 22,631,364 | +0.83(+0.54%) |
Jul 25, 2018 | 154.48 | 155.00 | 153.74 | 155.00 | 19,898,308 | +0.56(+0.37%) |
Jul 24, 2018 | 156.80 | 157.08 | 153.81 | 154.43 | 27,913,492 | -1.67(-1.07%) |
Jul 23, 2018 | 155.74 | 156.52 | 155.28 | 156.10 | 13,320,663 | +0.19(+0.13%) |
Jul 20, 2018 | 156.20 | 156.67 | 155.78 | 155.90 | 18,988,190 | -0.64(-0.41%) |
Jul 19, 2018 | 155.25 | 156.62 | 154.78 | 156.54 | 19,878,880 | +1.10(+0.71%) |
Jul 18, 2018 | 154.87 | 155.52 | 154.14 | 155.44 | 14,890,280 | +0.44(+0.28%) |
Jul 17, 2018 | 154.30 | 155.46 | 154.16 | 155.01 | 16,349,486 | +0.69(+0.44%) |
Jul 16, 2018 | 155.24 | 155.49 | 153.57 | 154.32 | 17,226,776 | -0.60(-0.39%) |
Jul 13, 2018 | 155.32 | 156.14 | 154.92 | 154.92 | 16,652,837 | -0.46(-0.30%) |
Jul 12, 2018 | 155.53 | 155.69 | 154.28 | 155.39 | 21,190,964 | +0.75(+0.48%) |
Jul 11, 2018 | 154.58 | 154.64 | 25,838,566 | -1.32(-0.85%) | ||
Jul 10, 2018 | 156.92 | 157.19 | 155.06 | 155.96 | 20,283,860 | -0.71(-0.46%) |
Jul 09, 2018 | 156.40 | 156.69 | 155.82 | 156.67 | 17,893,926 | +0.98(+0.63%) |
Jul 06, 2018 | 154.51 | 155.87 | 154.09 | 155.69 | 21,188,090 | +1.31(+0.85%) |
Jul 05, 2018 | 153.48 | 154.41 | 152.53 | 154.39 | 20,140,978 | +1.74(+1.14%) |
Jul 03, 2018 | 152.65 | 152.65 | 152.65 | 0 | +0.61(+0.40%) | |
Jul 02, 2018 | 150.07 | 152.10 | 149.81 | 152.04 | 26,336,864 | +1.04(+0.69%) |
Jun 29, 2018 | 152.18 | 150.85 | 151.00 | 26,188,828 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.50 | 151.41 | 149.61 | 151.10 | 29,019,924 | +0.46(+0.31%) |
Jun 27, 2018 | 153.25 | 153.53 | 150.57 | 150.64 | 29,834,902 | -2.45(-1.60%) |
Jun 26, 2018 | 152.34 | 153.66 | 152.00 | 153.09 | 22,203,070 | +0.89(+0.58%) |
Jun 25, 2018 | 154.20 | 154.32 | 151.34 | 152.21 | 40,124,352 | -2.53(-1.63%) |
Jun 22, 2018 | 155.83 | 156.01 | 154.26 | 154.73 | 37,027,896 | -0.52(-0.33%) |
Jun 21, 2018 | 156.72 | 156.82 | 154.70 | 155.25 | 29,222,402 | -1.47(-0.94%) |
Jun 20, 2018 | 156.24 | 156.93 | 155.78 | 156.72 | 20,836,378 | +1.25(+0.81%) |
Jun 19, 2018 | 154.48 | 155.61 | 153.55 | 155.46 | 26,681,408 | +0.01(+0.01%) |
Jun 18, 2018 | 153.95 | 155.46 | 153.73 | 155.45 | 20,177,316 | +0.73(+0.47%) |
Jun 15, 2018 | 154.78 | 153.54 | 154.72 | 27,030,444 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.43 | 154.75 | 153.62 | 154.68 | 20,876,062 | +0.82(+0.53%) |
Jun 13, 2018 | 154.69 | 154.78 | 153.63 | 153.86 | 21,528,386 | -0.61(-0.39%) |
Jun 12, 2018 | 153.90 | 154.84 | 153.73 | 154.47 | 17,529,060 | +0.70(+0.46%) |
Jun 11, 2018 | 153.65 | 154.08 | 153.32 | 153.76 | 17,259,396 | +0.23(+0.15%) |
Jun 08, 2018 | 153.11 | 153.62 | 152.83 | 153.53 | 19,055,838 | +0.46(+0.30%) |
Jun 07, 2018 | 154.08 | 154.19 | 152.34 | 153.07 | 19,053,478 | -0.84(-0.55%) |
Jun 06, 2018 | 153.91 | 153.91 | 18,065,860 | +1.11(+0.72%) | ||
Jun 05, 2018 | 151.72 | 152.84 | 151.53 | 152.81 | 14,399,200 | +0.94(+0.62%) |
Jun 04, 2018 | 151.51 | 151.87 | 150.58 | 151.87 | 16,088,470 | +0.80(+0.53%) |
Jun 01, 2018 | 151.05 | 151.56 | 150.55 | 151.06 | 22,893,404 | +0.99(+0.66%) |
May 31, 2018 | 151.28 | 151.56 | 149.68 | 150.08 | 30,988,570 | -1.21(-0.80%) |
May 30, 2018 | 149.70 | 151.57 | 149.70 | 151.28 | 27,295,214 | +2.36(+1.59%) |
May 29, 2018 | 148.33 | 149.58 | 147.62 | 148.92 | 22,749,206 | -0.20(-0.14%) |
May 25, 2018 | 149.13 | 149.13 | 149.13 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.29 | 149.69 | 148.09 | 149.40 | 13,863,188 | +0.06(+0.04%) |
May 23, 2018 | 148.75 | 149.62 | 148.56 | 149.34 | 15,438,460 | +0.19(+0.13%) |
May 22, 2018 | 150.53 | 150.59 | 149.03 | 149.15 | 14,328,329 | -1.09(-0.72%) |
May 21, 2018 | 149.71 | 150.51 | 149.70 | 150.23 | 16,988,502 | +0.99(+0.66%) |
May 18, 2018 | 149.32 | 149.66 | 148.95 | 149.25 | 19,066,688 | +0.19(+0.13%) |
May 17, 2018 | 148.44 | 149.37 | 148.22 | 149.05 | 20,210,514 | +0.68(+0.46%) |
May 16, 2018 | 147.05 | 148.74 | 147.03 | 148.37 | 22,774,998 | +1.53(+1.04%) |
May 15, 2018 | 146.33 | 147.15 | 145.84 | 146.84 | 19,027,540 | +0.03(+0.02%) |
May 14, 2018 | 147.54 | 148.16 | 146.65 | 146.81 | 16,294,135 | -0.56(-0.38%) |
May 11, 2018 | 147.11 | 147.64 | 146.64 | 147.38 | 15,632,685 | +0.29(+0.19%) |
May 10, 2018 | 146.51 | 147.68 | 146.37 | 147.09 | 17,163,808 | +0.78(+0.54%) |
May 09, 2018 | 145.69 | 146.69 | 145.11 | 146.31 | 17,085,360 | +0.78(+0.54%) |
May 08, 2018 | 144.68 | 145.52 | 144.53 | 145.52 | 18,738,712 | +0.72(+0.50%) |
May 07, 2018 | 144.01 | 145.55 | 143.93 | 144.80 | 17,692,714 | +1.22(+0.85%) |
May 04, 2018 | 141.31 | 144.30 | 140.88 | 143.59 | 19,444,194 | +1.77(+1.25%) |
May 03, 2018 | 142.09 | 142.45 | 140.29 | 141.82 | 22,753,572 | -0.77(-0.54%) |
May 02, 2018 | 141.79 | 143.63 | 141.70 | 142.59 | 18,204,452 | +0.53(+0.38%) |