Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 186.12 | 189.12 | 184.28 | 188.63 | 482,769 | +1.70(+0.91%) |
May 30, 2019 | 185.53 | 188.27 | 185.08 | 186.93 | 258,891 | +1.74(+0.94%) |
May 29, 2019 | 184.09 | 185.75 | 182.52 | 185.18 | 443,707 | +0.09(+0.05%) |
May 28, 2019 | 186.52 | 187.49 | 184.90 | 185.09 | 805,408 | -1.25(-0.67%) |
May 24, 2019 | 189.37 | 189.64 | 186.16 | 186.34 | 392,124 | -2.26(-1.20%) |
May 23, 2019 | 189.64 | 190.74 | 186.74 | 188.59 | 438,789 | -1.50(-0.79%) |
May 22, 2019 | 188.78 | 190.69 | 187.44 | 190.09 | 522,947 | +1.36(+0.72%) |
May 21, 2019 | 185.68 | 189.26 | 185.41 | 188.74 | 1,197,696 | +3.07(+1.65%) |
May 20, 2019 | 183.28 | 186.07 | 181.86 | 185.67 | 629,527 | +2.07(+1.13%) |
May 17, 2019 | 182.94 | 184.34 | 182.07 | 183.60 | 522,990 | +0.27(+0.15%) |
May 16, 2019 | 182.56 | 184.07 | 182.38 | 183.33 | 293,567 | +0.95(+0.52%) |
May 15, 2019 | 183.56 | 184.42 | 181.85 | 182.38 | 313,306 | -1.86(-1.01%) |
May 14, 2019 | 183.69 | 185.50 | 180.92 | 184.24 | 474,293 | +2.37(+1.30%) |
May 13, 2019 | 184.94 | 186.61 | 181.78 | 181.87 | 298,451 | -6.80(-3.61%) |
May 10, 2019 | 189.88 | 190.09 | 185.64 | 188.67 | 308,123 | -1.16(-0.61%) |
May 09, 2019 | 188.74 | 190.63 | 185.92 | 189.83 | 242,640 | -1.04(-0.55%) |
May 08, 2019 | 197.28 | 197.28 | 190.81 | 190.88 | 521,262 | -6.57(-3.33%) |
May 07, 2019 | 198.68 | 200.64 | 196.75 | 197.44 | 517,431 | -2.68(-1.34%) |
May 06, 2019 | 200.20 | 201.34 | 197.23 | 200.12 | 207,180 | -0.62(-0.31%) |
May 03, 2019 | 201.74 | 202.23 | 198.86 | 200.74 | 240,851 | +0.31(+0.16%) |
May 02, 2019 | 199.05 | 201.89 | 198.76 | 200.43 | 235,685 | +0.84(+0.42%) |
May 01, 2019 | 200.65 | 201.87 | 199.26 | 199.59 | 123,777 | -0.08(-0.04%) |
Apr 30, 2019 | 200.04 | 200.96 | 198.71 | 199.67 | 296,952 | -0.41(-0.21%) |
Apr 29, 2019 | 199.70 | 201.58 | 198.75 | 200.08 | 200,216 | +0.84(+0.42%) |
Apr 26, 2019 | 196.25 | 199.38 | 195.26 | 199.24 | 235,749 | +2.27(+1.15%) |
Apr 25, 2019 | 196.38 | 197.56 | 195.18 | 196.97 | 175,385 | +0.36(+0.18%) |
Apr 24, 2019 | 196.35 | 196.83 | 193.90 | 196.61 | 384,028 | -0.41(-0.21%) |
Apr 23, 2019 | 196.85 | 198.40 | 195.51 | 197.02 | 267,091 | +0.49(+0.25%) |
Apr 22, 2019 | 193.69 | 196.64 | 193.24 | 196.53 | 255,914 | +1.55(+0.79%) |
Apr 18, 2019 | 196.12 | 196.26 | 192.19 | 194.98 | 235,393 | -0.86(-0.44%) |
Apr 17, 2019 | 197.83 | 198.27 | 195.29 | 195.84 | 286,331 | -1.89(-0.95%) |
Apr 16, 2019 | 197.82 | 198.35 | 196.12 | 197.73 | 240,071 | +0.51(+0.26%) |
Apr 15, 2019 | 198.07 | 198.80 | 196.42 | 197.22 | 241,234 | -1.54(-0.77%) |
Apr 12, 2019 | 199.41 | 199.54 | 196.41 | 198.76 | 203,572 | +0.70(+0.35%) |
Apr 11, 2019 | 198.72 | 199.33 | 197.57 | 198.06 | 154,692 | -0.52(-0.26%) |
Apr 10, 2019 | 197.04 | 199.06 | 196.55 | 198.58 | 237,972 | +1.30(+0.66%) |
Apr 09, 2019 | 199.71 | 200.63 | 197.24 | 197.28 | 269,801 | -4.45(-2.21%) |
Apr 08, 2019 | 201.03 | 202.47 | 199.82 | 201.73 | 455,585 | +0.16(+0.08%) |
Apr 05, 2019 | 201.00 | 202.29 | 199.46 | 201.58 | 227,787 | +1.49(+0.74%) |
Apr 04, 2019 | 199.76 | 201.53 | 199.21 | 200.09 | 175,713 | -0.06(-0.03%) |
Apr 03, 2019 | 200.67 | 201.59 | 199.07 | 200.15 | 197,249 | +0.36(+0.18%) |
Apr 02, 2019 | 198.89 | 200.16 | 197.83 | 199.78 | 273,465 | +0.44(+0.22%) |
Apr 01, 2019 | 199.85 | 200.67 | 198.11 | 199.34 | 185,837 | +2.15(+1.09%) |
Mar 29, 2019 | 197.54 | 198.01 | 194.58 | 197.19 | 264,291 | +0.79(+0.40%) |
Mar 28, 2019 | 196.58 | 198.35 | 194.25 | 196.41 | 170,636 | -0.25(-0.13%) |
Mar 27, 2019 | 198.15 | 199.86 | 195.03 | 196.65 | 204,518 | -1.22(-0.62%) |
Mar 26, 2019 | 198.45 | 199.20 | 196.92 | 197.88 | 117,169 | +0.74(+0.38%) |
Mar 25, 2019 | 198.81 | 199.64 | 196.94 | 197.14 | 148,351 | -1.27(-0.64%) |
Mar 22, 2019 | 198.82 | 199.77 | 196.92 | 198.41 | 166,338 | -2.33(-1.16%) |
Mar 21, 2019 | 203.04 | 203.67 | 200.10 | 200.75 | 240,323 | -3.16(-1.55%) |
Mar 20, 2019 | 204.07 | 205.60 | 202.99 | 203.90 | 247,767 | -0.99(-0.48%) |
Mar 19, 2019 | 206.84 | 207.50 | 204.08 | 204.89 | 227,690 | -1.14(-0.55%) |
Mar 18, 2019 | 204.21 | 206.47 | 204.21 | 206.03 | 248,451 | +2.06(+1.01%) |
Mar 15, 2019 | 202.55 | 205.94 | 202.07 | 203.97 | 549,147 | +1.41(+0.70%) |
Mar 14, 2019 | 198.94 | 202.92 | 198.68 | 202.55 | 220,570 | +2.38(+1.19%) |
Mar 13, 2019 | 198.30 | 200.53 | 197.23 | 200.17 | 121,122 | +2.65(+1.34%) |
Mar 12, 2019 | 199.78 | 200.42 | 197.20 | 197.52 | 202,825 | -1.70(-0.85%) |
Mar 11, 2019 | 194.74 | 199.24 | 194.74 | 199.22 | 193,164 | +5.59(+2.89%) |
Mar 08, 2019 | 193.09 | 194.21 | 191.36 | 193.63 | 149,789 | -0.53(-0.27%) |
Mar 07, 2019 | 197.16 | 197.16 | 193.25 | 194.16 | 162,375 | -3.57(-1.81%) |
Mar 06, 2019 | 196.31 | 198.27 | 195.47 | 197.73 | 191,211 | +2.19(+1.12%) |
Mar 05, 2019 | 198.88 | 198.88 | 195.37 | 195.53 | 161,345 | -3.01(-1.52%) |
Mar 04, 2019 | 196.41 | 198.60 | 196.30 | 198.54 | 147,201 | +2.05(+1.04%) |
Mar 01, 2019 | 199.64 | 201.15 | 196.36 | 196.50 | 265,751 | -3.28(-1.64%) |
Feb 28, 2019 | 199.55 | 201.51 | 195.44 | 199.78 | 271,833 | -0.29(-0.14%) |
Feb 27, 2019 | 199.23 | 200.85 | 197.34 | 200.06 | 329,869 | +1.34(+0.67%) |
Feb 26, 2019 | 198.49 | 199.93 | 196.09 | 198.72 | 196,105 | +0.01(+0.00%) |
Feb 25, 2019 | 200.97 | 200.97 | 197.58 | 198.72 | 225,212 | -0.66(-0.33%) |
Feb 22, 2019 | 197.64 | 199.45 | 196.32 | 199.38 | 206,128 | +2.86(+1.45%) |
Feb 21, 2019 | 198.03 | 198.03 | 195.14 | 196.52 | 237,709 | -1.51(-0.76%) |
Feb 20, 2019 | 198.06 | 199.22 | 196.91 | 198.03 | 212,646 | +1.04(+0.53%) |
Feb 19, 2019 | 195.31 | 197.72 | 194.21 | 197.00 | 207,023 | +0.52(+0.26%) |
Feb 15, 2019 | 194.57 | 196.71 | 194.24 | 196.48 | 189,092 | +2.25(+1.16%) |
Feb 14, 2019 | 196.08 | 196.08 | 192.44 | 194.23 | 261,518 | -3.12(-1.58%) |
Feb 13, 2019 | 197.38 | 198.84 | 195.65 | 197.35 | 393,412 | +0.01(+0.00%) |
Feb 12, 2019 | 196.00 | 198.76 | 196.00 | 197.34 | 429,671 | +2.98(+1.53%) |
Feb 11, 2019 | 195.02 | 198.05 | 188.15 | 194.36 | 741,873 | -2.56(-1.30%) |
Feb 08, 2019 | 195.41 | 197.81 | 194.10 | 196.92 | 213,672 | +1.78(+0.91%) |
Feb 07, 2019 | 199.68 | 201.67 | 191.93 | 195.14 | 316,811 | -7.68(-3.78%) |
Feb 06, 2019 | 203.25 | 205.79 | 202.48 | 202.82 | 216,788 | -1.40(-0.68%) |
Feb 05, 2019 | 202.66 | 205.18 | 202.04 | 204.21 | 224,789 | +1.70(+0.84%) |
Feb 04, 2019 | 200.10 | 202.61 | 198.52 | 202.51 | 186,683 | +2.85(+1.43%) |
Feb 01, 2019 | 198.89 | 201.14 | 198.73 | 199.66 | 169,258 | +0.14(+0.07%) |
Jan 31, 2019 | 194.10 | 199.81 | 193.28 | 199.52 | 301,735 | +5.32(+2.74%) |
Jan 30, 2019 | 197.29 | 199.36 | 193.90 | 194.20 | 386,080 | -2.78(-1.41%) |
Jan 29, 2019 | 195.19 | 197.01 | 194.07 | 196.97 | 284,678 | +2.56(+1.31%) |
Jan 28, 2019 | 192.85 | 195.12 | 187.19 | 194.42 | 252,856 | +0.28(+0.14%) |
Jan 25, 2019 | 193.34 | 196.83 | 192.12 | 194.14 | 196,271 | +1.23(+0.64%) |
Jan 24, 2019 | 193.09 | 196.06 | 191.47 | 192.91 | 242,582 | +0.26(+0.14%) |
Jan 23, 2019 | 191.90 | 194.98 | 190.81 | 192.64 | 287,126 | +1.74(+0.91%) |
Jan 22, 2019 | 189.29 | 190.90 | 186.78 | 190.90 | 304,540 | +0.20(+0.10%) |
Jan 18, 2019 | 192.31 | 193.04 | 188.62 | 190.70 | 486,725 | -1.27(-0.66%) |
Jan 17, 2019 | 190.23 | 192.51 | 189.79 | 191.97 | 238,923 | +1.19(+0.62%) |
Jan 16, 2019 | 189.84 | 192.07 | 188.49 | 190.78 | 307,934 | +1.78(+0.94%) |
Jan 15, 2019 | 190.15 | 190.35 | 188.66 | 188.99 | 344,147 | -0.72(-0.38%) |
Jan 14, 2019 | 186.86 | 190.28 | 183.79 | 189.72 | 312,516 | +0.90(+0.47%) |
Jan 11, 2019 | 189.03 | 189.77 | 187.50 | 188.82 | 169,137 | -0.58(-0.31%) |
Jan 10, 2019 | 186.04 | 189.96 | 184.61 | 189.41 | 382,187 | +3.39(+1.82%) |
Jan 09, 2019 | 188.30 | 190.65 | 185.69 | 186.02 | 457,347 | -0.94(-0.50%) |
Jan 08, 2019 | 186.36 | 188.02 | 185.83 | 186.96 | 282,379 | +0.61(+0.33%) |
Jan 07, 2019 | 188.17 | 188.17 | 186.22 | 186.35 | 270,120 | -1.44(-0.77%) |
Jan 04, 2019 | 184.17 | 188.32 | 184.17 | 187.79 | 357,499 | +4.79(+2.62%) |
Jan 03, 2019 | 185.63 | 185.97 | 181.65 | 182.99 | 264,432 | -3.11(-1.67%) |
Jan 02, 2019 | 180.96 | 186.20 | 180.84 | 186.10 | 191,820 | +3.93(+2.16%) |
Dec 31, 2018 | 182.04 | 183.82 | 181.28 | 182.17 | 99,900 | -0.08(-0.04%) |
Dec 28, 2018 | 181.33 | 183.36 | 180.21 | 182.25 | 175,464 | +1.72(+0.95%) |
Dec 27, 2018 | 176.78 | 180.56 | 175.95 | 180.54 | 256,650 | +1.46(+0.82%) |
Dec 26, 2018 | 175.54 | 179.16 | 173.02 | 179.07 | 154,541 | +3.81(+2.18%) |
Dec 24, 2018 | 173.76 | 177.09 | 173.22 | 175.26 | 144,192 | -0.34(-0.19%) |
Dec 21, 2018 | 177.76 | 178.34 | 175.14 | 175.60 | 756,127 | -2.21(-1.24%) |
Dec 20, 2018 | 177.31 | 180.74 | 177.04 | 177.81 | 278,013 | +0.44(+0.25%) |
Dec 19, 2018 | 177.31 | 181.93 | 175.89 | 177.37 | 246,516 | +0.60(+0.34%) |
Dec 18, 2018 | 177.74 | 179.59 | 176.71 | 176.77 | 243,355 | -0.48(-0.27%) |
Dec 17, 2018 | 178.09 | 179.91 | 176.99 | 177.25 | 184,189 | -1.86(-1.04%) |
Dec 14, 2018 | 177.76 | 179.95 | 176.69 | 179.11 | 175,829 | -0.49(-0.27%) |
Dec 13, 2018 | 179.38 | 180.94 | 177.73 | 179.60 | 282,927 | +0.62(+0.35%) |
Dec 12, 2018 | 184.31 | 184.89 | 178.63 | 178.98 | 287,782 | -2.80(-1.54%) |
Dec 11, 2018 | 180.78 | 182.73 | 180.59 | 181.78 | 213,128 | +4.13(+2.33%) |
Dec 10, 2018 | 181.17 | 181.63 | 176.37 | 177.64 | 200,061 | -3.72(-2.05%) |
Dec 07, 2018 | 183.22 | 186.17 | 181.33 | 181.36 | 243,605 | -1.12(-0.61%) |
Dec 06, 2018 | 180.03 | 182.87 | 176.87 | 182.48 | 285,701 | -0.53(-0.29%) |
Dec 04, 2018 | 183.35 | 185.73 | 180.22 | 183.01 | 375,873 | -1.19(-0.65%) |
Dec 03, 2018 | 186.37 | 189.02 | 181.85 | 184.20 | 277,676 | +3.98(+2.21%) |
Nov 30, 2018 | 182.61 | 183.18 | 178.79 | 180.22 | 320,386 | -4.18(-2.27%) |
Nov 29, 2018 | 182.94 | 185.77 | 181.93 | 184.40 | 167,927 | -0.57(-0.31%) |
Nov 28, 2018 | 183.06 | 185.62 | 182.16 | 184.97 | 277,629 | +2.97(+1.63%) |
Nov 27, 2018 | 182.35 | 184.01 | 181.11 | 182.00 | 213,854 | -0.36(-0.20%) |
Nov 26, 2018 | 180.04 | 182.53 | 179.01 | 182.36 | 148,061 | +3.17(+1.77%) |
Nov 23, 2018 | 181.18 | 181.61 | 177.46 | 179.19 | 127,522 | -4.63(-2.52%) |
Nov 21, 2018 | 183.82 | 183.82 | 183.82 | 0 | +5.02(+2.81%) | |
Nov 20, 2018 | 184.69 | 184.69 | 177.51 | 178.79 | 225,249 | -7.10(-3.82%) |
Nov 19, 2018 | 186.18 | 188.02 | 184.85 | 185.90 | 116,079 | +0.10(+0.05%) |
Nov 16, 2018 | 182.86 | 186.56 | 179.99 | 185.80 | 189,944 | +0.50(+0.27%) |
Nov 15, 2018 | 179.57 | 185.59 | 178.70 | 185.30 | 192,454 | +4.52(+2.50%) |
Nov 14, 2018 | 184.17 | 185.16 | 179.83 | 180.78 | 205,026 | -2.97(-1.62%) |
Nov 13, 2018 | 182.25 | 185.88 | 180.62 | 183.75 | 209,598 | +2.46(+1.36%) |
Nov 12, 2018 | 184.14 | 184.64 | 181.29 | 181.29 | 94,226 | -2.98(-1.62%) |
Nov 09, 2018 | 184.28 | 185.47 | 181.60 | 184.28 | 266,603 | -0.58(-0.31%) |
Nov 08, 2018 | 187.45 | 189.40 | 183.81 | 184.85 | 133,432 | -3.22(-1.71%) |
Nov 07, 2018 | 190.55 | 190.55 | 187.86 | 188.07 | 269,424 | -0.94(-0.50%) |
Nov 06, 2018 | 188.82 | 189.59 | 186.72 | 189.02 | 175,496 | +0.15(+0.08%) |
Nov 05, 2018 | 187.42 | 190.88 | 187.12 | 188.87 | 246,640 | +0.50(+0.27%) |
Nov 02, 2018 | 190.50 | 191.70 | 186.10 | 188.37 | 178,993 | -0.03(-0.01%) |
Nov 01, 2018 | 186.44 | 189.54 | 184.80 | 188.39 | 277,249 | +2.90(+1.56%) |
Oct 31, 2018 | 182.82 | 186.51 | 182.18 | 185.49 | 279,949 | +4.26(+2.35%) |
Oct 30, 2018 | 178.70 | 182.17 | 178.46 | 181.24 | 268,764 | +3.91(+2.21%) |
Oct 29, 2018 | 179.55 | 181.65 | 176.18 | 177.32 | 278,921 | +0.03(+0.02%) |
Oct 26, 2018 | 174.50 | 177.92 | 174.29 | 177.29 | 180,331 | +0.41(+0.23%) |
Oct 25, 2018 | 176.60 | 178.51 | 176.25 | 176.88 | 107,052 | +1.09(+0.62%) |
Oct 24, 2018 | 178.53 | 180.24 | 175.79 | 175.79 | 107,016 | -3.50(-1.95%) |
Oct 23, 2018 | 175.53 | 179.92 | 174.88 | 179.29 | 146,810 | +0.62(+0.35%) |
Oct 22, 2018 | 180.85 | 182.06 | 178.24 | 178.66 | 105,608 | -1.45(-0.80%) |
Oct 19, 2018 | 182.39 | 184.32 | 180.10 | 180.11 | 150,519 | -0.71(-0.39%) |
Oct 18, 2018 | 180.63 | 185.37 | 180.63 | 180.82 | 126,403 | -3.01(-1.64%) |
Oct 17, 2018 | 184.69 | 184.80 | 183.06 | 183.82 | 191,503 | -0.87(-0.47%) |
Oct 16, 2018 | 181.52 | 184.76 | 181.21 | 184.70 | 144,812 | +5.19(+2.89%) |
Oct 15, 2018 | 177.89 | 181.03 | 177.64 | 179.51 | 151,032 | +0.48(+0.27%) |
Oct 12, 2018 | 178.80 | 192.45 | 176.95 | 179.03 | 135,918 | +2.92(+1.66%) |
Oct 11, 2018 | 178.20 | 179.55 | 175.56 | 176.11 | 214,637 | -2.37(-1.33%) |
Oct 10, 2018 | 181.70 | 183.09 | 178.31 | 178.47 | 206,892 | -4.20(-2.30%) |
Oct 09, 2018 | 180.02 | 183.38 | 178.36 | 182.67 | 164,154 | +1.82(+1.00%) |
Oct 08, 2018 | 181.95 | 182.91 | 180.21 | 180.86 | 104,811 | -1.39(-0.76%) |
Oct 05, 2018 | 184.70 | 184.70 | 180.94 | 182.25 | 121,316 | -1.07(-0.58%) |
Oct 04, 2018 | 186.68 | 187.78 | 181.66 | 183.31 | 183,856 | -3.02(-1.62%) |
Oct 03, 2018 | 187.00 | 187.62 | 185.16 | 186.34 | 130,383 | +0.34(+0.19%) |
Oct 02, 2018 | 186.41 | 187.23 | 184.40 | 185.99 | 147,744 | -0.28(-0.15%) |
Oct 01, 2018 | 184.25 | 187.42 | 184.25 | 186.27 | 155,556 | +2.94(+1.60%) |
Sep 28, 2018 | 185.73 | 186.31 | 182.80 | 183.33 | 198,097 | -3.22(-1.73%) |
Sep 27, 2018 | 186.05 | 188.13 | 185.80 | 186.55 | 212,551 | +0.34(+0.19%) |
Sep 26, 2018 | 186.75 | 188.64 | 186.08 | 186.21 | 309,154 | -0.30(-0.16%) |
Sep 25, 2018 | 185.26 | 186.67 | 183.50 | 186.50 | 164,890 | +1.84(+1.00%) |
Sep 24, 2018 | 186.14 | 187.32 | 183.62 | 184.66 | 185,795 | -1.89(-1.01%) |
Sep 21, 2018 | 186.63 | 187.79 | 185.24 | 186.55 | 469,081 | +0.50(+0.27%) |
Sep 20, 2018 | 181.97 | 186.31 | 181.97 | 186.05 | 225,161 | +4.84(+2.67%) |
Sep 19, 2018 | 178.12 | 182.61 | 176.82 | 181.21 | 191,396 | +3.10(+1.74%) |
Sep 18, 2018 | 179.16 | 179.16 | 175.70 | 178.11 | 232,843 | +1.33(+0.75%) |
Sep 17, 2018 | 175.25 | 177.80 | 175.25 | 176.78 | 129,238 | +1.45(+0.83%) |
Sep 14, 2018 | 174.90 | 175.64 | 173.20 | 175.33 | 195,785 | +0.57(+0.32%) |
Sep 13, 2018 | 176.11 | 177.49 | 174.31 | 174.76 | 307,917 | +0.21(+0.12%) |
Sep 12, 2018 | 171.16 | 175.51 | 170.45 | 174.55 | 320,357 | +3.25(+1.90%) |
Sep 11, 2018 | 171.94 | 173.19 | 170.91 | 171.30 | 247,419 | -1.58(-0.91%) |
Sep 10, 2018 | 172.29 | 173.12 | 171.46 | 172.88 | 206,372 | +0.42(+0.24%) |
Sep 07, 2018 | 172.62 | 173.76 | 171.44 | 172.46 | 247,134 | +0.03(+0.02%) |
Sep 06, 2018 | 173.29 | 174.81 | 171.53 | 172.43 | 428,915 | -0.48(-0.28%) |
Sep 05, 2018 | 173.22 | 173.92 | 171.97 | 172.90 | 346,595 | -1.15(-0.66%) |
Sep 04, 2018 | 177.55 | 178.56 | 173.75 | 174.05 | 250,053 | -5.12(-2.86%) |
Aug 31, 2018 | 179.17 | 179.17 | 179.17 | 0 | +1.29(+0.73%) | |
Aug 30, 2018 | 182.09 | 182.09 | 177.37 | 177.88 | 239,785 | -4.52(-2.48%) |
Aug 29, 2018 | 182.12 | 182.78 | 180.35 | 182.40 | 231,767 | -0.07(-0.04%) |
Aug 28, 2018 | 183.49 | 183.49 | 182.03 | 182.48 | 145,275 | -1.20(-0.65%) |
Aug 27, 2018 | 189.57 | 189.57 | 183.20 | 183.68 | 253,749 | +0.73(+0.40%) |
Aug 24, 2018 | 183.01 | 184.13 | 181.38 | 182.94 | 130,807 | +0.75(+0.41%) |
Aug 23, 2018 | 180.97 | 183.30 | 180.97 | 182.20 | 300,213 | +1.07(+0.59%) |
Aug 22, 2018 | 180.81 | 181.61 | 179.49 | 181.13 | 195,638 | +0.46(+0.25%) |
Aug 21, 2018 | 183.27 | 183.94 | 180.67 | 180.67 | 193,142 | -2.06(-1.13%) |
Aug 20, 2018 | 183.22 | 184.84 | 181.80 | 182.73 | 206,028 | +0.48(+0.27%) |
Aug 17, 2018 | 182.34 | 182.64 | 180.03 | 182.25 | 139,081 | -0.69(-0.38%) |
Aug 16, 2018 | 183.18 | 185.93 | 181.87 | 182.94 | 217,097 | +0.29(+0.16%) |
Aug 15, 2018 | 183.78 | 184.49 | 180.82 | 182.65 | 364,801 | -2.89(-1.56%) |
Aug 14, 2018 | 185.60 | 185.88 | 183.90 | 185.54 | 276,745 | +0.94(+0.51%) |
Aug 13, 2018 | 183.62 | 186.65 | 183.62 | 184.60 | 250,897 | -1.51(-0.81%) |
Aug 10, 2018 | 185.32 | 187.64 | 182.12 | 186.11 | 492,444 | -2.97(-1.57%) |
Aug 09, 2018 | 189.06 | 189.84 | 184.28 | 189.08 | 222,880 | +0.04(+0.02%) |
Aug 08, 2018 | 190.65 | 190.81 | 188.80 | 189.03 | 126,182 | -0.94(-0.50%) |
Aug 07, 2018 | 190.00 | 190.82 | 188.75 | 189.98 | 524,193 | +1.53(+0.81%) |
Aug 06, 2018 | 188.90 | 190.42 | 188.22 | 188.45 | 94,075 | -1.22(-0.65%) |
Aug 03, 2018 | 187.80 | 190.37 | 187.66 | 189.68 | 262,709 | +3.74(+2.01%) |
Aug 02, 2018 | 186.47 | 188.14 | 183.63 | 185.94 | 417,197 | -1.91(-1.02%) |
Aug 01, 2018 | 187.97 | 188.99 | 186.18 | 187.85 | 224,503 | -0.16(-0.08%) |
Jul 31, 2018 | 188.58 | 189.98 | 187.00 | 188.01 | 256,209 | -0.57(-0.30%) |
Jul 30, 2018 | 189.46 | 189.76 | 187.38 | 188.58 | 262,124 | -0.06(-0.03%) |
Jul 27, 2018 | 189.91 | 190.83 | 186.71 | 188.64 | 167,433 | -0.23(-0.12%) |
Jul 26, 2018 | 190.46 | 192.96 | 188.61 | 188.87 | 188,631 | -2.14(-1.12%) |
Jul 25, 2018 | 189.84 | 191.25 | 189.09 | 191.01 | 161,809 | +2.03(+1.07%) |
Jul 24, 2018 | 188.87 | 189.91 | 187.41 | 188.98 | 227,711 | +1.62(+0.86%) |
Jul 23, 2018 | 188.51 | 189.18 | 187.13 | 187.36 | 136,233 | -1.31(-0.69%) |
Jul 20, 2018 | 188.02 | 189.74 | 186.41 | 188.66 | 213,164 | +2.33(+1.25%) |
Jul 19, 2018 | 186.63 | 187.44 | 185.82 | 186.34 | 101,322 | -1.40(-0.74%) |
Jul 18, 2018 | 186.90 | 188.10 | 186.75 | 187.74 | 173,526 | +0.30(+0.16%) |
Jul 17, 2018 | 188.20 | 188.94 | 186.87 | 187.44 | 240,744 | -0.83(-0.44%) |
Jul 16, 2018 | 186.82 | 188.89 | 186.67 | 188.27 | 209,699 | +1.45(+0.77%) |
Jul 13, 2018 | 187.72 | 187.92 | 186.03 | 186.82 | 184,518 | -1.24(-0.66%) |
Jul 12, 2018 | 189.26 | 189.26 | 187.58 | 188.06 | 303,343 | +0.12(+0.06%) |
Jul 11, 2018 | 187.97 | 188.84 | 186.68 | 187.95 | 180,925 | -0.89(-0.47%) |
Jul 10, 2018 | 189.25 | 190.64 | 187.70 | 188.84 | 209,221 | -0.24(-0.13%) |
Jul 09, 2018 | 189.14 | 190.76 | 188.48 | 189.08 | 181,313 | +1.26(+0.67%) |
Jul 06, 2018 | 185.95 | 188.40 | 185.84 | 187.82 | 175,924 | +1.16(+0.62%) |
Jul 05, 2018 | 188.10 | 189.25 | 186.00 | 186.66 | 320,614 | -1.29(-0.69%) |
Jul 03, 2018 | 187.95 | 187.95 | 187.95 | 0 | +3.48(+1.88%) | |
Jul 02, 2018 | 184.44 | 187.84 | 183.46 | 184.47 | 272,686 | -0.53(-0.29%) |
Jun 29, 2018 | 184.45 | 185.61 | 181.64 | 185.01 | 463,908 | +3.12(+1.72%) |
Jun 28, 2018 | 180.18 | 182.28 | 178.85 | 181.88 | 278,309 | +1.48(+0.82%) |
Jun 27, 2018 | 181.53 | 183.07 | 180.12 | 180.41 | 296,713 | -2.08(-1.14%) |
Jun 26, 2018 | 181.02 | 182.76 | 179.71 | 182.49 | 208,307 | +2.31(+1.28%) |
Jun 25, 2018 | 181.38 | 181.38 | 177.87 | 180.18 | 174,618 | -1.06(-0.58%) |
Jun 22, 2018 | 181.88 | 181.88 | 179.16 | 181.24 | 371,703 | +0.56(+0.31%) |
Jun 21, 2018 | 181.38 | 182.14 | 179.47 | 180.68 | 512,435 | -2.16(-1.18%) |
Jun 20, 2018 | 184.41 | 184.50 | 181.20 | 182.84 | 308,600 | -0.84(-0.46%) |
Jun 19, 2018 | 181.89 | 184.24 | 179.50 | 183.68 | 315,193 | +0.14(+0.08%) |
Jun 18, 2018 | 181.84 | 184.25 | 180.66 | 183.54 | 404,237 | -0.17(-0.09%) |
Jun 15, 2018 | 185.69 | 185.69 | 183.71 | 602,122 | -1.98(-1.07%) | |
Jun 14, 2018 | 189.50 | 189.50 | 185.41 | 185.69 | 199,143 | -3.31(-1.75%) |
Jun 13, 2018 | 190.91 | 190.91 | 188.86 | 189.00 | 169,033 | -1.02(-0.54%) |
Jun 12, 2018 | 188.85 | 190.95 | 187.99 | 190.02 | 715,275 | +2.00(+1.07%) |
Jun 11, 2018 | 190.28 | 190.28 | 187.54 | 188.02 | 161,653 | -1.00(-0.53%) |
Jun 08, 2018 | 188.68 | 191.05 | 186.95 | 189.02 | 176,809 | +1.31(+0.70%) |
Jun 07, 2018 | 190.01 | 190.99 | 186.54 | 187.71 | 173,659 | -2.30(-1.21%) |
Jun 06, 2018 | 190.32 | 190.01 | 381,108 | +3.08(+1.65%) | ||
Jun 05, 2018 | 186.89 | 187.69 | 186.68 | 186.93 | 189,580 | -1.05(-0.56%) |
Jun 04, 2018 | 186.64 | 188.19 | 186.02 | 187.98 | 178,726 | +1.80(+0.97%) |