Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 178.97 | 181.71 | 178.97 | 181.02 | 874,189 | +1.92(+1.07%) |
Jan 30, 2019 | 177.75 | 179.55 | 176.13 | 179.10 | 291,951 | +2.40(+1.36%) |
Jan 29, 2019 | 177.41 | 177.62 | 176.13 | 176.71 | 322,937 | -0.60(-0.34%) |
Jan 28, 2019 | 176.84 | 178.08 | 176.15 | 177.30 | 823,160 | -1.46(-0.82%) |
Jan 25, 2019 | 177.74 | 179.09 | 177.52 | 178.76 | 505,197 | +2.50(+1.42%) |
Jan 24, 2019 | 174.93 | 176.54 | 174.76 | 176.26 | 305,309 | +1.26(+0.72%) |
Jan 23, 2019 | 176.16 | 177.27 | 173.47 | 175.00 | 521,775 | -0.67(-0.38%) |
Jan 22, 2019 | 177.84 | 178.19 | 174.49 | 175.66 | 1,600,008 | -3.52(-1.96%) |
Jan 18, 2019 | 177.94 | 179.72 | 176.99 | 179.18 | 1,463,093 | +2.16(+1.22%) |
Jan 17, 2019 | 174.34 | 177.76 | 174.34 | 177.01 | 600,501 | +1.93(+1.10%) |
Jan 16, 2019 | 174.62 | 176.58 | 174.62 | 175.08 | 327,189 | +0.67(+0.38%) |
Jan 15, 2019 | 172.73 | 174.50 | 172.25 | 174.42 | 366,233 | +2.03(+1.18%) |
Jan 14, 2019 | 173.24 | 173.72 | 172.07 | 172.39 | 1,915,002 | -2.04(-1.17%) |
Jan 11, 2019 | 173.60 | 174.84 | 173.08 | 174.43 | 1,378,497 | +0.00(+0.00%) |
Jan 10, 2019 | 172.00 | 174.56 | 171.24 | 174.43 | 610,415 | +1.17(+0.67%) |
Jan 09, 2019 | 172.58 | 174.08 | 171.91 | 173.26 | 525,021 | +1.54(+0.89%) |
Jan 08, 2019 | 170.78 | 171.83 | 168.54 | 171.72 | 1,645,900 | +2.62(+1.55%) |
Jan 07, 2019 | 165.64 | 170.01 | 165.20 | 169.10 | 960,436 | +3.92(+2.37%) |
Jan 04, 2019 | 160.67 | 165.88 | 160.62 | 165.18 | 731,339 | +6.55(+4.13%) |
Jan 03, 2019 | 161.52 | 161.97 | 158.31 | 158.64 | 606,126 | -4.12(-2.53%) |
Jan 02, 2019 | 159.88 | 163.30 | 159.20 | 162.76 | 906,097 | +0.51(+0.32%) |
Dec 31, 2018 | 161.53 | 162.27 | 159.81 | 162.25 | 1,030,171 | +1.75(+1.09%) |
Dec 28, 2018 | 160.38 | 163.27 | 158.78 | 160.50 | 1,145,831 | +0.37(+0.23%) |
Dec 27, 2018 | 157.08 | 160.17 | 154.35 | 160.13 | 1,589,052 | +0.73(+0.46%) |
Dec 26, 2018 | 151.77 | 159.54 | 151.62 | 159.40 | 1,439,297 | +8.42(+5.58%) |
Dec 24, 2018 | 152.51 | 153.99 | 150.69 | 150.98 | 1,109,590 | -2.32(-1.51%) |
Dec 21, 2018 | 158.82 | 159.12 | 152.77 | 153.29 | 1,498,195 | -4.86(-3.07%) |
Dec 20, 2018 | 161.14 | 162.00 | 156.11 | 158.15 | 1,697,537 | -3.46(-2.14%) |
Dec 19, 2018 | 165.20 | 167.14 | 160.37 | 161.61 | 2,459,958 | -3.38(-2.05%) |
Dec 18, 2018 | 166.45 | 167.84 | 164.17 | 164.99 | 1,402,128 | +0.07(+0.04%) |
Dec 17, 2018 | 168.66 | 169.89 | 163.92 | 164.92 | 1,154,789 | -4.29(-2.54%) |
Dec 14, 2018 | 170.52 | 172.68 | 168.70 | 169.21 | 2,314,710 | -2.88(-1.67%) |
Dec 13, 2018 | 175.18 | 175.97 | 171.72 | 172.09 | 1,208,053 | -2.66(-1.52%) |
Dec 12, 2018 | 174.74 | 177.34 | 174.66 | 174.75 | 1,567,936 | +1.96(+1.13%) |
Dec 11, 2018 | 175.79 | 176.31 | 171.32 | 172.80 | 1,184,844 | -0.26(-0.15%) |
Dec 10, 2018 | 172.75 | 174.11 | 169.48 | 173.06 | 1,538,283 | +0.27(+0.16%) |
Dec 07, 2018 | 177.27 | 178.68 | 171.62 | 172.79 | 1,510,283 | -4.68(-2.64%) |
Dec 06, 2018 | 174.96 | 177.47 | 172.69 | 177.47 | 1,177,775 | -0.26(-0.15%) |
Dec 04, 2018 | 185.94 | 186.21 | 177.25 | 177.73 | 955,392 | -8.38(-4.51%) |
Dec 03, 2018 | 187.30 | 187.30 | 183.55 | 186.12 | 1,067,945 | +2.26(+1.23%) |
Nov 30, 2018 | 182.31 | 184.13 | 181.95 | 183.85 | 813,868 | +1.07(+0.59%) |
Nov 29, 2018 | 182.47 | 184.04 | 181.03 | 182.78 | 387,170 | -0.48(-0.26%) |
Nov 28, 2018 | 178.82 | 183.36 | 177.26 | 183.26 | 1,043,615 | +5.49(+3.09%) |
Nov 27, 2018 | 178.79 | 179.26 | 177.40 | 177.77 | 409,536 | -1.93(-1.07%) |
Nov 26, 2018 | 178.52 | 180.07 | 177.99 | 179.70 | 748,546 | +2.80(+1.58%) |
Nov 23, 2018 | 175.37 | 178.60 | 175.05 | 176.90 | 413,159 | +0.38(+0.21%) |
Nov 21, 2018 | 176.53 | 176.53 | 176.53 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.45 | 176.71 | 172.53 | 173.78 | 1,461,907 | -3.25(-1.83%) |
Nov 19, 2018 | 182.12 | 182.41 | 176.55 | 177.03 | 1,528,974 | -5.43(-2.97%) |
Nov 16, 2018 | 180.49 | 182.85 | 179.69 | 182.46 | 1,275,378 | +0.47(+0.26%) |
Nov 15, 2018 | 177.64 | 182.27 | 177.07 | 181.98 | 1,251,811 | +3.19(+1.78%) |
Nov 14, 2018 | 181.55 | 182.51 | 177.68 | 178.79 | 935,860 | -1.18(-0.65%) |
Nov 13, 2018 | 181.48 | 183.36 | 179.64 | 179.97 | 1,555,261 | -0.89(-0.49%) |
Nov 12, 2018 | 185.29 | 185.58 | 180.51 | 180.86 | 1,254,701 | -4.78(-2.57%) |
Nov 09, 2018 | 188.40 | 188.47 | 184.07 | 185.64 | 1,216,963 | -4.52(-2.38%) |
Nov 08, 2018 | 189.89 | 191.40 | 189.36 | 190.16 | 1,253,376 | -0.30(-0.16%) |
Nov 07, 2018 | 187.43 | 190.55 | 186.74 | 190.46 | 886,109 | +4.11(+2.20%) |
Nov 06, 2018 | 185.07 | 187.10 | 184.80 | 186.35 | 773,081 | +1.03(+0.56%) |
Nov 05, 2018 | 186.58 | 186.85 | 183.39 | 185.32 | 1,183,746 | -1.16(-0.62%) |
Nov 02, 2018 | 187.03 | 188.08 | 184.60 | 186.47 | 1,918,670 | +0.45(+0.24%) |
Nov 01, 2018 | 182.11 | 186.55 | 181.69 | 186.02 | 1,414,605 | +4.94(+2.73%) |
Oct 31, 2018 | 181.63 | 183.22 | 180.70 | 181.09 | 1,138,477 | +1.70(+0.95%) |
Oct 30, 2018 | 175.31 | 179.63 | 175.16 | 179.39 | 960,894 | +3.82(+2.17%) |
Oct 29, 2018 | 179.77 | 181.26 | 173.25 | 175.57 | 832,087 | -1.90(-1.07%) |
Oct 26, 2018 | 177.19 | 180.16 | 173.88 | 177.47 | 1,536,430 | -2.22(-1.23%) |
Oct 25, 2018 | 176.76 | 180.77 | 176.47 | 179.69 | 1,013,466 | +4.19(+2.39%) |
Oct 24, 2018 | 183.09 | 183.96 | 175.39 | 175.50 | 1,684,641 | -7.91(-4.31%) |
Oct 23, 2018 | 181.96 | 184.91 | 179.47 | 183.41 | 1,435,882 | -1.47(-0.79%) |
Oct 22, 2018 | 185.31 | 186.30 | 183.78 | 184.88 | 1,557,045 | +0.09(+0.05%) |
Oct 19, 2018 | 188.15 | 189.37 | 184.10 | 184.79 | 1,218,831 | -3.05(-1.63%) |
Oct 18, 2018 | 190.80 | 190.97 | 186.68 | 187.84 | 1,129,998 | -3.66(-1.91%) |
Oct 17, 2018 | 191.88 | 191.96 | 188.85 | 191.51 | 867,543 | -0.73(-0.38%) |
Oct 16, 2018 | 187.00 | 192.64 | 186.09 | 192.24 | 1,472,710 | +6.38(+3.43%) |
Oct 15, 2018 | 185.24 | 187.16 | 183.53 | 185.86 | 1,431,929 | +0.36(+0.19%) |
Oct 12, 2018 | 187.33 | 188.02 | 183.36 | 185.50 | 2,086,445 | +1.24(+0.67%) |
Oct 11, 2018 | 186.06 | 189.03 | 184.11 | 184.26 | 2,897,672 | -2.97(-1.59%) |
Oct 10, 2018 | 193.37 | 193.55 | 186.86 | 187.23 | 4,546,879 | -6.63(-3.42%) |
Oct 09, 2018 | 194.86 | 196.60 | 193.59 | 193.86 | 2,152,706 | -1.42(-0.73%) |
Oct 08, 2018 | 196.07 | 196.93 | 193.25 | 195.27 | 1,213,516 | -1.52(-0.77%) |
Oct 05, 2018 | 199.14 | 199.86 | 194.42 | 196.80 | 2,117,468 | -2.24(-1.12%) |
Oct 04, 2018 | 202.22 | 202.23 | 198.35 | 199.03 | 1,463,069 | -3.72(-1.83%) |
Oct 03, 2018 | 201.89 | 203.71 | 200.86 | 202.75 | 1,011,393 | +1.72(+0.86%) |
Oct 02, 2018 | 203.88 | 204.17 | 200.44 | 201.03 | 2,843,339 | -3.04(-1.49%) |
Oct 01, 2018 | 208.28 | 208.28 | 203.56 | 204.06 | 1,266,320 | -3.23(-1.56%) |
Sep 28, 2018 | 206.12 | 208.28 | 205.96 | 207.29 | 1,009,864 | +0.57(+0.27%) |
Sep 27, 2018 | 207.15 | 207.68 | 206.44 | 206.72 | 497,284 | -0.08(-0.04%) |
Sep 26, 2018 | 208.95 | 209.29 | 206.54 | 206.80 | 929,418 | -1.82(-0.87%) |
Sep 25, 2018 | 208.18 | 209.16 | 207.99 | 208.62 | 452,867 | +0.86(+0.41%) |
Sep 24, 2018 | 207.44 | 208.26 | 206.13 | 207.76 | 627,539 | +0.26(+0.13%) |
Sep 21, 2018 | 209.50 | 210.04 | 207.50 | 207.50 | 854,139 | -1.68(-0.80%) |
Sep 20, 2018 | 208.02 | 209.22 | 207.25 | 209.18 | 891,129 | +1.98(+0.96%) |
Sep 19, 2018 | 208.49 | 209.25 | 206.36 | 207.19 | 796,448 | -1.30(-0.62%) |
Sep 18, 2018 | 207.34 | 209.11 | 207.34 | 208.49 | 1,059,350 | +1.58(+0.76%) |
Sep 17, 2018 | 210.48 | 210.74 | 206.75 | 206.92 | 2,317,965 | -3.56(-1.69%) |
Sep 14, 2018 | 209.57 | 211.27 | 209.26 | 210.48 | 420,576 | +1.05(+0.50%) |
Sep 13, 2018 | 210.30 | 210.87 | 208.94 | 209.43 | 399,265 | +0.01(+0.00%) |
Sep 12, 2018 | 209.63 | 209.98 | 207.39 | 209.42 | 1,554,432 | -0.60(-0.28%) |
Sep 11, 2018 | 209.26 | 210.78 | 208.69 | 210.01 | 805,638 | +0.42(+0.20%) |
Sep 10, 2018 | 209.61 | 210.49 | 208.86 | 209.59 | 482,762 | +0.85(+0.41%) |
Sep 07, 2018 | 207.91 | 210.42 | 207.18 | 208.75 | 1,689,993 | +0.16(+0.08%) |
Sep 06, 2018 | 210.73 | 210.90 | 208.06 | 208.58 | 1,014,643 | -1.76(-0.84%) |
Sep 05, 2018 | 211.43 | 211.43 | 207.91 | 210.34 | 3,219,858 | -1.30(-0.61%) |
Sep 04, 2018 | 211.79 | 212.08 | 209.68 | 211.64 | 1,972,031 | -0.42(-0.20%) |
Aug 31, 2018 | 212.06 | 212.06 | 212.06 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.41 | 211.96 | 210.19 | 210.79 | 710,133 | +0.10(+0.05%) |
Aug 29, 2018 | 210.00 | 211.03 | 209.46 | 210.70 | 545,052 | +1.02(+0.49%) |
Aug 28, 2018 | 209.87 | 210.26 | 208.57 | 209.68 | 838,878 | +0.32(+0.15%) |
Aug 27, 2018 | 209.50 | 210.44 | 209.11 | 209.36 | 582,643 | +0.83(+0.40%) |
Aug 24, 2018 | 207.71 | 208.85 | 207.61 | 208.53 | 385,770 | +1.40(+0.67%) |
Aug 23, 2018 | 207.19 | 208.12 | 206.16 | 207.14 | 541,847 | -0.05(-0.02%) |
Aug 22, 2018 | 206.02 | 207.54 | 205.94 | 207.19 | 652,906 | +0.92(+0.45%) |
Aug 21, 2018 | 204.31 | 207.10 | 204.31 | 206.26 | 2,242,914 | +2.41(+1.18%) |
Aug 20, 2018 | 204.10 | 204.37 | 202.56 | 203.85 | 849,654 | +0.50(+0.25%) |
Aug 17, 2018 | 202.46 | 203.55 | 201.48 | 203.34 | 1,222,871 | +0.88(+0.44%) |
Aug 16, 2018 | 201.82 | 203.16 | 201.34 | 202.46 | 504,760 | +1.69(+0.84%) |
Aug 15, 2018 | 202.78 | 202.95 | 199.47 | 200.78 | 1,055,723 | -2.90(-1.42%) |
Aug 14, 2018 | 202.06 | 204.17 | 202.01 | 203.67 | 1,242,915 | +2.04(+1.01%) |
Aug 13, 2018 | 203.17 | 203.76 | 200.78 | 201.63 | 849,810 | -1.38(-0.68%) |
Aug 10, 2018 | 201.94 | 204.57 | 201.94 | 203.01 | 1,425,055 | -0.11(-0.05%) |
Aug 09, 2018 | 202.55 | 204.40 | 202.50 | 203.11 | 890,482 | +0.70(+0.35%) |
Aug 08, 2018 | 202.81 | 203.77 | 201.18 | 202.41 | 860,361 | -0.56(-0.28%) |
Aug 07, 2018 | 203.05 | 203.76 | 202.53 | 202.97 | 2,174,350 | +0.66(+0.33%) |
Aug 06, 2018 | 200.51 | 202.32 | 200.08 | 202.31 | 692,972 | +1.79(+0.89%) |
Aug 03, 2018 | 202.12 | 202.70 | 199.63 | 200.51 | 1,123,337 | -1.30(-0.64%) |
Aug 02, 2018 | 199.03 | 202.11 | 199.03 | 201.81 | 2,167,694 | +1.86(+0.93%) |
Aug 01, 2018 | 199.58 | 200.62 | 198.38 | 199.96 | 1,600,016 | +0.19(+0.10%) |
Jul 31, 2018 | 197.52 | 200.80 | 197.27 | 199.76 | 1,345,996 | +2.69(+1.36%) |
Jul 30, 2018 | 199.50 | 199.99 | 196.80 | 197.08 | 2,287,019 | -2.46(-1.23%) |
Jul 27, 2018 | 204.60 | 204.68 | 198.63 | 199.54 | 3,690,327 | -4.78(-2.34%) |
Jul 26, 2018 | 203.39 | 205.51 | 203.12 | 204.33 | 913,618 | +0.98(+0.48%) |
Jul 25, 2018 | 201.96 | 203.42 | 201.57 | 203.34 | 645,505 | +1.51(+0.75%) |
Jul 24, 2018 | 206.10 | 206.56 | 201.03 | 201.83 | 1,193,010 | -3.26(-1.59%) |
Jul 23, 2018 | 204.52 | 205.51 | 203.64 | 205.10 | 518,716 | +0.25(+0.12%) |
Jul 20, 2018 | 205.47 | 205.98 | 204.68 | 204.85 | 613,351 | -0.82(-0.40%) |
Jul 19, 2018 | 204.10 | 205.84 | 203.26 | 205.66 | 547,734 | +1.33(+0.65%) |
Jul 18, 2018 | 203.89 | 204.49 | 202.40 | 204.34 | 389,909 | +0.45(+0.22%) |
Jul 17, 2018 | 201.84 | 204.22 | 201.79 | 203.88 | 611,758 | +1.82(+0.90%) |
Jul 16, 2018 | 203.45 | 203.79 | 201.07 | 202.06 | 524,666 | -1.22(-0.60%) |
Jul 13, 2018 | 203.73 | 204.56 | 203.02 | 203.29 | 846,557 | -0.34(-0.17%) |
Jul 12, 2018 | 203.06 | 203.81 | 201.60 | 203.62 | 999,614 | +1.82(+0.90%) |
Jul 11, 2018 | 201.82 | 203.40 | 201.56 | 201.81 | 957,869 | -1.23(-0.61%) |
Jul 10, 2018 | 204.73 | 204.91 | 202.00 | 203.04 | 443,163 | -1.22(-0.60%) |
Jul 09, 2018 | 204.30 | 204.82 | 202.94 | 204.26 | 481,690 | +1.03(+0.51%) |
Jul 06, 2018 | 201.39 | 203.45 | 201.14 | 203.23 | 479,771 | +1.90(+0.94%) |
Jul 05, 2018 | 199.95 | 201.33 | 198.84 | 201.33 | 628,568 | +2.46(+1.24%) |
Jul 03, 2018 | 198.87 | 198.87 | 198.87 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.23 | 198.32 | 194.83 | 198.27 | 546,493 | +1.90(+0.97%) |
Jun 29, 2018 | 197.19 | 197.86 | 196.15 | 196.37 | 857,383 | +0.03(+0.01%) |
Jun 28, 2018 | 195.11 | 196.72 | 193.72 | 196.34 | 831,356 | +1.02(+0.52%) |
Jun 27, 2018 | 199.47 | 199.88 | 195.19 | 195.32 | 1,295,488 | -4.04(-2.03%) |
Jun 26, 2018 | 197.99 | 200.24 | 197.65 | 199.35 | 697,899 | +1.62(+0.82%) |
Jun 25, 2018 | 201.29 | 201.29 | 196.66 | 197.74 | 1,195,746 | -4.21(-2.08%) |
Jun 22, 2018 | 204.31 | 204.31 | 201.72 | 201.95 | 965,618 | -1.57(-0.77%) |
Jun 21, 2018 | 206.17 | 206.24 | 202.88 | 203.51 | 708,069 | -2.49(-1.21%) |
Jun 20, 2018 | 205.23 | 206.37 | 204.89 | 206.00 | 471,222 | +1.76(+0.86%) |
Jun 19, 2018 | 203.08 | 204.38 | 201.48 | 204.25 | 424,961 | -0.27(-0.13%) |
Jun 18, 2018 | 202.61 | 204.57 | 202.03 | 204.51 | 727,276 | +0.94(+0.46%) |
Jun 15, 2018 | 203.57 | 203.42 | 203.57 | 1,557,009 | +0.15(+0.08%) | |
Jun 14, 2018 | 202.71 | 203.55 | 201.95 | 203.42 | 504,017 | +1.53(+0.76%) |
Jun 13, 2018 | 202.60 | 203.17 | 201.35 | 201.89 | 646,894 | -0.39(-0.19%) |
Jun 12, 2018 | 200.86 | 202.60 | 200.84 | 202.28 | 512,474 | +1.80(+0.90%) |
Jun 11, 2018 | 199.86 | 200.82 | 199.59 | 200.49 | 515,940 | +0.70(+0.35%) |
Jun 08, 2018 | 198.54 | 199.85 | 198.36 | 199.79 | 477,800 | +1.13(+0.57%) |
Jun 07, 2018 | 200.85 | 200.98 | 197.54 | 198.65 | 926,473 | -2.02(-1.01%) |
Jun 06, 2018 | 200.70 | 200.67 | 581,023 | +1.65(+0.83%) | ||
Jun 05, 2018 | 197.38 | 199.16 | 197.17 | 199.02 | 688,376 | +1.57(+0.79%) |
Jun 04, 2018 | 197.21 | 197.45 | 195.51 | 197.45 | 333,064 | +0.66(+0.34%) |
Jun 01, 2018 | 196.38 | 197.36 | 195.61 | 196.79 | 693,504 | +1.82(+0.93%) |
May 31, 2018 | 196.50 | 197.07 | 194.63 | 194.97 | 649,856 | -1.46(-0.74%) |
May 30, 2018 | 194.65 | 196.89 | 194.52 | 196.43 | 625,319 | +2.93(+1.51%) |
May 29, 2018 | 192.58 | 194.09 | 191.74 | 193.50 | 375,707 | -0.14(-0.07%) |
May 25, 2018 | 193.65 | 193.65 | 193.65 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.48 | 194.21 | 192.20 | 193.78 | 257,021 | +0.23(+0.12%) |
May 23, 2018 | 192.50 | 193.98 | 192.40 | 193.55 | 285,236 | +0.33(+0.17%) |
May 22, 2018 | 195.45 | 195.58 | 193.10 | 193.22 | 476,290 | -1.94(-1.00%) |
May 21, 2018 | 195.29 | 195.88 | 194.66 | 195.16 | 482,751 | +0.78(+0.40%) |
May 18, 2018 | 194.32 | 194.95 | 193.77 | 194.38 | 1,319,730 | +0.48(+0.25%) |
May 17, 2018 | 193.25 | 194.38 | 192.96 | 193.91 | 441,210 | +0.65(+0.34%) |
May 16, 2018 | 191.45 | 193.88 | 191.45 | 193.25 | 584,807 | +2.07(+1.08%) |
May 15, 2018 | 190.67 | 191.47 | 189.66 | 191.19 | 1,336,228 | -0.16(-0.09%) |
May 14, 2018 | 192.40 | 193.40 | 191.02 | 191.35 | 657,621 | -0.78(-0.41%) |
May 11, 2018 | 191.72 | 192.36 | 190.84 | 192.13 | 1,959,232 | +0.51(+0.27%) |
May 10, 2018 | 190.80 | 192.57 | 190.51 | 191.62 | 389,113 | +1.22(+0.64%) |
May 09, 2018 | 189.61 | 190.84 | 188.69 | 190.40 | 465,489 | +1.11(+0.59%) |
May 08, 2018 | 188.22 | 189.32 | 188.14 | 189.28 | 270,822 | +0.87(+0.46%) |
May 07, 2018 | 187.27 | 189.29 | 187.04 | 188.41 | 774,687 | +1.87(+1.00%) |
May 04, 2018 | 183.67 | 187.45 | 183.17 | 186.53 | 318,813 | +2.18(+1.18%) |
May 03, 2018 | 184.65 | 185.19 | 182.11 | 184.35 | 440,050 | -1.12(-0.60%) |
May 02, 2018 | 184.55 | 186.89 | 184.46 | 185.47 | 217,081 | +0.88(+0.47%) |
May 01, 2018 | 183.20 | 184.93 | 181.80 | 184.59 | 657,269 | +1.05(+0.57%) |
Apr 30, 2018 | 185.44 | 186.27 | 183.40 | 183.54 | 2,513,575 | -1.45(-0.78%) |
Apr 27, 2018 | 185.68 | 186.00 | 183.90 | 185.00 | 199,916 | -0.35(-0.19%) |
Apr 26, 2018 | 184.75 | 186.03 | 184.16 | 185.34 | 480,087 | +1.23(+0.67%) |
Apr 25, 2018 | 184.71 | 184.85 | 182.26 | 184.11 | 681,925 | -0.53(-0.29%) |
Apr 24, 2018 | 187.27 | 187.97 | 183.09 | 184.64 | 539,187 | -1.85(-0.99%) |
Apr 23, 2018 | 187.42 | 188.02 | 185.60 | 186.49 | 318,279 | -0.72(-0.38%) |
Apr 20, 2018 | 188.13 | 188.84 | 186.79 | 187.21 | 284,386 | -1.34(-0.71%) |
Apr 19, 2018 | 190.18 | 190.27 | 188.01 | 188.54 | 901,560 | -1.82(-0.95%) |
Apr 18, 2018 | 190.34 | 191.31 | 189.51 | 190.36 | 893,261 | +0.50(+0.26%) |
Apr 17, 2018 | 188.32 | 190.46 | 188.08 | 189.86 | 889,910 | +2.77(+1.48%) |
Apr 16, 2018 | 186.71 | 187.64 | 185.46 | 187.09 | 269,330 | +1.55(+0.83%) |
Apr 13, 2018 | 187.54 | 187.54 | 184.91 | 185.54 | 607,556 | -1.23(-0.66%) |
Apr 12, 2018 | 186.35 | 187.53 | 185.69 | 186.77 | 371,062 | +1.51(+0.81%) |
Apr 11, 2018 | 184.23 | 186.15 | 183.74 | 185.26 | 201,117 | +0.48(+0.26%) |
Apr 10, 2018 | 183.47 | 185.60 | 182.43 | 184.78 | 468,640 | +3.46(+1.91%) |
Apr 09, 2018 | 182.11 | 183.80 | 181.24 | 181.32 | 456,668 | +0.67(+0.37%) |
Apr 06, 2018 | 182.88 | 184.23 | 179.13 | 180.65 | 990,183 | -3.62(-1.97%) |
Apr 05, 2018 | 184.28 | 184.92 | 183.31 | 184.28 | 240,862 | +1.15(+0.63%) |
Apr 04, 2018 | 178.13 | 183.63 | 177.89 | 183.12 | 603,975 | +2.66(+1.48%) |
Apr 03, 2018 | 179.37 | 180.89 | 178.15 | 180.46 | 430,817 | +2.18(+1.22%) |
Apr 02, 2018 | 182.94 | 183.45 | 176.96 | 178.28 | 727,083 | -4.86(-2.65%) |
Mar 29, 2018 | 183.14 | 183.14 | 183.14 | 0 | +2.35(+1.30%) | |
Mar 28, 2018 | 182.09 | 182.44 | 179.74 | 180.79 | 343,205 | -0.89(-0.49%) |
Mar 27, 2018 | 186.44 | 186.94 | 180.83 | 181.68 | 1,536,344 | -4.10(-2.21%) |
Mar 26, 2018 | 184.14 | 185.86 | 182.09 | 185.78 | 580,420 | +4.22(+2.32%) |
Mar 23, 2018 | 185.70 | 186.47 | 181.56 | 181.56 | 377,851 | -4.06(-2.19%) |
Mar 22, 2018 | 188.16 | 189.85 | 185.53 | 185.63 | 540,287 | -4.28(-2.26%) |
Mar 21, 2018 | 189.02 | 191.24 | 188.83 | 189.91 | 263,461 | +1.04(+0.55%) |
Mar 20, 2018 | 188.64 | 189.48 | 188.27 | 188.88 | 586,804 | +0.55(+0.29%) |
Mar 19, 2018 | 189.46 | 189.58 | 186.07 | 188.33 | 378,682 | -1.86(-0.98%) |
Mar 16, 2018 | 189.61 | 190.83 | 189.23 | 190.19 | 322,163 | +0.60(+0.32%) |
Mar 15, 2018 | 191.41 | 191.41 | 188.95 | 189.59 | 317,940 | -1.29(-0.67%) |
Mar 14, 2018 | 192.21 | 192.57 | 190.37 | 190.87 | 375,430 | -0.51(-0.27%) |
Mar 13, 2018 | 193.49 | 193.64 | 191.01 | 191.38 | 1,842,866 | -1.09(-0.57%) |
Mar 12, 2018 | 192.81 | 192.97 | 191.78 | 192.47 | 264,918 | +0.37(+0.19%) |
Mar 09, 2018 | 190.25 | 192.26 | 189.33 | 192.10 | 374,344 | +2.99(+1.58%) |
Mar 08, 2018 | 189.59 | 190.01 | 187.87 | 189.11 | 253,932 | +0.29(+0.15%) |
Mar 07, 2018 | 189.00 | 188.82 | 380,265 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.60 | 186.90 | 183.80 | 186.88 | 270,772 | +2.17(+1.17%) |
Mar 05, 2018 | 182.84 | 185.42 | 182.17 | 184.71 | 342,722 | +1.34(+0.73%) |
Mar 02, 2018 | 178.14 | 183.84 | 178.09 | 183.37 | 505,849 | +3.58(+1.99%) |
Mar 01, 2018 | 180.40 | 181.75 | 177.60 | 179.79 | 896,886 | -1.01(-0.56%) |
Feb 28, 2018 | 183.93 | 184.34 | 180.75 | 180.80 | 529,721 | -2.54(-1.39%) |
Feb 27, 2018 | 185.71 | 186.64 | 183.30 | 183.34 | 514,552 | -2.24(-1.20%) |
Feb 26, 2018 | 184.98 | 186.02 | 183.77 | 185.58 | 570,800 | +1.47(+0.80%) |
Feb 23, 2018 | 183.04 | 184.19 | 181.68 | 184.11 | 324,560 | +2.29(+1.26%) |
Feb 22, 2018 | 181.60 | 181.81 | 813,093 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.00 | 185.12 | 181.92 | 181.96 | 915,882 | +0.17(+0.10%) |
Feb 20, 2018 | 181.51 | 183.32 | 181.35 | 181.78 | 519,010 | -0.92(-0.50%) |
Feb 16, 2018 | 182.71 | 182.71 | 182.71 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.44 | 182.53 | 179.18 | 182.36 | 512,834 | +2.24(+1.24%) |
Feb 14, 2018 | 175.22 | 180.56 | 174.88 | 180.12 | 423,929 | +3.62(+2.05%) |
Feb 13, 2018 | 175.05 | 176.95 | 174.72 | 176.51 | 493,928 | +0.51(+0.29%) |
Feb 12, 2018 | 174.35 | 176.99 | 172.69 | 176.00 | 1,142,107 | +1.92(+1.10%) |
Feb 09, 2018 | 174.24 | 175.37 | 168.53 | 174.08 | 793,410 | +1.50(+0.87%) |
Feb 08, 2018 | 178.71 | 178.74 | 172.58 | 172.58 | 918,401 | -5.80(-3.25%) |
Feb 07, 2018 | 178.26 | 179.56 | 177.01 | 178.38 | 530,680 | +0.14(+0.08%) |
Feb 06, 2018 | 172.72 | 178.94 | 171.37 | 178.24 | 706,647 | -0.29(-0.16%) |
Feb 05, 2018 | 181.19 | 182.82 | 176.13 | 178.52 | 725,180 | -4.30(-2.35%) |
Feb 02, 2018 | 185.59 | 185.59 | 182.51 | 182.82 | 579,559 | -3.87(-2.07%) |