HRS
Harris Corp.
stockNYSE
InactiveJun 28, 2019 4:00:00 PM EDT
189.13USD-0.174%(-0.33)
HRS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-06-28 | 190.43 | 191.44 | 187.71 | 189.13 | -0.174% | 4,782,118 | 0.000% |
| 2019-06-27 | 191.04 | 191.84 | 189.21 | 189.46 | -0.920% | 1,080,138 | -0.174% |
| 2019-06-26 | 195.73 | 195.73 | 191.05 | 191.22 | -2.274% | 1,306,699 | -1.093% |
| 2019-06-25 | 197.38 | 198.08 | 195.49 | 195.67 | -0.821% | 927,710 | -3.342% |
| 2019-06-24 | 197.90 | 199.54 | 197.06 | 197.29 | +0.035% | 868,087 | -4.136% |
| 2019-06-21 | 199.76 | 200.73 | 197.15 | 197.22 | -1.093% | 1,908,363 | -4.102% |
| 2019-06-20 | 200.05 | 200.42 | 197.36 | 199.40 | +0.514% | 1,057,976 | -5.150% |
| 2019-06-19 | 196.43 | 198.93 | 195.27 | 198.38 | +1.024% | 794,277 | -4.663% |
| 2019-06-18 | 192.16 | 196.46 | 192.15 | 196.37 | +2.239% | 1,027,399 | -3.687% |
| 2019-06-17 | 191.34 | 192.86 | 189.03 | 192.07 | +0.771% | 760,333 | -1.531% |
| 2019-06-14 | 189.84 | 191.65 | 189.56 | 190.60 | +0.406% | 896,192 | -0.771% |
| 2019-06-13 | 189.02 | 190.57 | 187.16 | 189.83 | +0.583% | 710,332 | -0.369% |
| 2019-06-12 | 188.77 | 189.75 | 185.84 | 188.73 | +0.298% | 1,217,236 | +0.212% |
| 2019-06-11 | 196.58 | 197.50 | 187.42 | 188.17 | -4.278% | 1,501,442 | +0.510% |
| 2019-06-10 | 199.42 | 200.77 | 196.12 | 196.58 | -0.822% | 1,375,442 | -3.790% |
| 2019-06-07 | 198.01 | 198.78 | 196.84 | 198.21 | +0.263% | 900,720 | -4.581% |
| 2019-06-06 | 197.66 | 198.44 | 195.96 | 197.69 | -0.005% | 1,308,032 | -4.330% |
| 2019-06-05 | 192.86 | 197.99 | 192.86 | 197.70 | +2.915% | 1,184,708 | -4.335% |
| 2019-06-04 | 191.16 | 194.59 | 190.57 | 192.10 | +1.180% | 1,220,758 | -1.546% |
| 2019-06-03 | 187.22 | 190.17 | 186.50 | 189.86 | +1.426% | 1,039,888 | -0.384% |
| 2019-05-31 | 185.86 | 187.76 | 184.78 | 187.19 | +0.246% | 933,494 | +1.036% |
| 2019-05-30 | 186.23 | 188.46 | 186.20 | 186.73 | +0.349% | 790,716 | +1.285% |
| 2019-05-29 | 186.60 | 187.56 | 184.51 | 186.08 | -0.215% | 1,349,505 | +1.639% |
| 2019-05-28 | 187.00 | 187.93 | 186.04 | 186.48 | -0.321% | 990,615 | +1.421% |
| 2019-05-24 | 189.32 | 189.49 | 186.94 | 187.08 | -0.774% | 928,871 | +1.096% |
| 2019-05-23 | 187.07 | 188.90 | 185.91 | 188.54 | +0.106% | 1,335,465 | +0.313% |
| 2019-05-22 | 187.61 | 189.41 | 187.10 | 188.34 | +0.304% | 827,766 | +0.419% |
| 2019-05-21 | 184.45 | 188.01 | 184.24 | 187.77 | +2.595% | 1,181,472 | +0.724% |
| 2019-05-20 | 183.35 | 185.58 | 182.35 | 183.02 | -0.343% | 1,017,557 | +3.338% |
| 2019-05-17 | 182.84 | 185.73 | 182.67 | 183.65 | -0.396% | 909,828 | +2.984% |
| 2019-05-16 | 183.52 | 185.24 | 183.12 | 184.38 | +0.463% | 853,804 | +2.576% |
| 2019-05-15 | 181.00 | 185.18 | 179.68 | 183.53 | +0.774% | 1,461,786 | +3.051% |
| 2019-05-14 | 181.36 | 183.00 | 181.00 | 182.12 | +0.358% | 907,347 | +3.849% |
| 2019-05-13 | 179.01 | 181.68 | 178.82 | 181.47 | -0.127% | 1,213,273 | +4.221% |
| 2019-05-10 | 180.44 | 183.12 | 179.66 | 181.70 | +0.287% | 1,137,843 | +4.089% |
| 2019-05-09 | 177.74 | 181.45 | 177.30 | 181.18 | +1.003% | 1,232,228 | +4.388% |
| 2019-05-08 | 177.00 | 179.99 | 176.51 | 179.38 | +1.522% | 1,050,542 | +5.435% |
| 2019-05-07 | 177.45 | 177.57 | 175.49 | 176.69 | -1.014% | 1,172,350 | +7.041% |
| 2019-05-06 | 175.98 | 178.74 | 175.18 | 178.50 | +0.343% | 895,162 | +5.955% |
| 2019-05-03 | 178.48 | 180.12 | 176.87 | 177.89 | +0.062% | 1,402,052 | +6.319% |
| 2019-05-02 | 178.71 | 180.49 | 176.58 | 177.78 | -1.052% | 1,502,285 | +6.384% |
| 2019-05-01 | 173.80 | 181.48 | 172.25 | 179.67 | +6.629% | 2,548,558 | +5.265% |
| 2019-04-30 | 165.50 | 169.03 | 165.50 | 168.50 | +2.016% | 1,256,503 | +12.243% |
| 2019-04-29 | 166.20 | 167.57 | 165.08 | 165.17 | -0.769% | 689,106 | +14.506% |
| 2019-04-26 | 165.37 | 166.82 | 165.02 | 166.45 | +1.032% | 496,053 | +13.626% |
| 2019-04-25 | 165.84 | 166.02 | 163.16 | 164.75 | -0.998% | 476,596 | +14.798% |
| 2019-04-24 | 168.14 | 168.40 | 165.83 | 166.41 | -0.663% | 633,045 | +13.653% |
| 2019-04-23 | 166.59 | 168.28 | 166.00 | 167.52 | +1.613% | 848,573 | +12.900% |
| 2019-04-22 | 165.07 | 165.50 | 163.62 | 164.86 | -0.477% | 610,978 | +14.722% |
| 2019-04-18 | 166.09 | 167.35 | 165.54 | 165.65 | -0.307% | 485,888 | +14.174% |
| 2019-04-17 | 166.35 | 167.15 | 165.79 | 166.16 | +0.024% | 556,154 | +13.824% |
| 2019-04-16 | 165.97 | 167.27 | 165.97 | 166.12 | +0.247% | 478,798 | +13.851% |
| 2019-04-15 | 168.13 | 168.29 | 165.04 | 165.71 | -1.269% | 612,993 | +14.133% |
| 2019-04-12 | 165.75 | 167.99 | 165.66 | 167.84 | +1.586% | 481,934 | +12.685% |
| 2019-04-11 | 162.41 | 165.63 | 162.41 | 165.22 | +1.555% | 625,246 | +14.472% |
| 2019-04-10 | 162.99 | 163.17 | 161.87 | 162.69 | -0.300% | 845,102 | +16.252% |
| 2019-04-09 | 163.14 | 163.68 | 162.37 | 163.18 | -0.506% | 733,609 | +15.903% |
| 2019-04-08 | 164.49 | 164.76 | 162.99 | 164.01 | -0.298% | 602,066 | +15.316% |
| 2019-04-05 | 162.73 | 164.57 | 162.60 | 164.50 | +1.349% | 832,656 | +14.973% |
| 2019-04-04 | 160.36 | 163.48 | 160.36 | 162.31 | +1.444% | 794,780 | +16.524% |
| 2019-04-03 | 162.59 | 163.01 | 159.29 | 160.00 | -1.174% | 683,172 | +18.206% |
| 2019-04-02 | 163.71 | 163.94 | 161.79 | 161.90 | -0.857% | 494,211 | +16.819% |
| 2019-04-01 | 161.59 | 163.52 | 161.00 | 163.30 | +2.248% | 720,153 | +15.818% |
| 2019-03-29 | 161.01 | 161.21 | 158.98 | 159.71 | -0.138% | 966,036 | +18.421% |
| 2019-03-28 | 159.48 | 160.26 | 158.00 | 159.93 | +0.642% | 657,239 | +18.258% |
| 2019-03-27 | 160.08 | 161.43 | 158.46 | 158.91 | -0.513% | 549,777 | +19.017% |
| 2019-03-26 | 160.24 | 161.17 | 158.36 | 159.73 | -0.006% | 493,674 | +18.406% |
| 2019-03-25 | 159.54 | 160.39 | 158.94 | 159.74 | +0.289% | 415,523 | +18.399% |
| 2019-03-22 | 161.17 | 161.57 | 158.73 | 159.28 | -1.782% | 649,502 | +18.741% |
| 2019-03-21 | 160.67 | 162.57 | 160.50 | 162.17 | +0.733% | 680,234 | +16.625% |
| 2019-03-20 | 162.87 | 163.14 | 160.85 | 160.99 | -1.209% | 683,782 | +17.479% |
| 2019-03-19 | 164.00 | 165.37 | 162.24 | 162.96 | -0.208% | 838,088 | +16.059% |
| 2019-03-18 | 160.02 | 163.71 | 160.02 | 163.30 | +1.631% | 680,734 | +15.818% |
| 2019-03-15 | 160.26 | 161.53 | 159.37 | 160.68 | +0.150% | 1,379,749 | +17.706% |
| 2019-03-14 | 161.42 | 162.88 | 160.14 | 160.44 | -0.822% | 958,061 | +17.882% |
| 2019-03-13 | 161.79 | 162.95 | 160.70 | 161.77 | +0.267% | 829,147 | +16.913% |
| 2019-03-12 | 163.82 | 163.82 | 161.03 | 161.34 | -1.158% | 987,684 | +17.224% |
| 2019-03-11 | 160.74 | 164.03 | 160.61 | 163.23 | +0.896% | 1,158,779 | +15.867% |
| 2019-03-08 | 160.33 | 161.91 | 159.77 | 161.78 | +0.341% | 902,378 | +16.906% |
| 2019-03-07 | 160.11 | 161.34 | 156.90 | 161.23 | +0.380% | 850,168 | +17.304% |
| 2019-03-06 | 162.74 | 163.41 | 160.53 | 160.62 | -1.108% | 636,628 | +17.750% |
| 2019-03-05 | 163.62 | 164.77 | 162.33 | 162.42 | -0.557% | 757,045 | +16.445% |
| 2019-03-04 | 165.05 | 166.62 | 162.57 | 163.33 | -0.886% | 774,432 | +15.796% |
| 2019-03-01 | 165.47 | 165.55 | 163.63 | 164.79 | -0.085% | 915,251 | +14.770% |
| 2019-02-28 | 162.20 | 165.05 | 161.70 | 164.93 | +1.777% | 1,001,490 | +14.673% |
| 2019-02-27 | 161.90 | 162.41 | 161.02 | 162.05 | -0.179% | 713,836 | +16.711% |
| 2019-02-26 | 163.84 | 164.74 | 162.29 | 162.34 | -0.940% | 716,432 | +16.502% |
| 2019-02-25 | 166.97 | 167.09 | 163.62 | 163.88 | -1.206% | 1,024,451 | +15.408% |
| 2019-02-22 | 165.39 | 166.07 | 163.98 | 165.88 | +0.796% | 471,299 | +14.016% |
| 2019-02-21 | 165.16 | 165.22 | 163.43 | 164.57 | -0.381% | 546,130 | +14.924% |
| 2019-02-20 | 164.59 | 165.50 | 163.45 | 165.20 | +0.371% | 595,038 | +14.485% |
| 2019-02-19 | 164.50 | 165.13 | 162.26 | 164.59 | -0.127% | 1,066,708 | +14.910% |
| 2019-02-15 | 163.66 | 165.03 | 163.37 | 164.80 | +1.578% | 938,345 | +14.763% |
| 2019-02-14 | 160.88 | 162.65 | 160.51 | 162.24 | +0.173% | 714,340 | +16.574% |
| 2019-02-13 | 162.37 | 164.53 | 161.36 | 161.96 | -0.074% | 1,055,784 | +16.776% |
| 2019-02-12 | 162.00 | 162.69 | 160.23 | 162.08 | +0.884% | 725,585 | +16.689% |
| 2019-02-11 | 160.19 | 161.58 | 159.56 | 160.66 | +0.312% | 1,152,479 | +17.721% |
| 2019-02-08 | 157.02 | 160.16 | 156.91 | 160.16 | +1.734% | 1,489,744 | +18.088% |
| 2019-02-07 | 156.08 | 158.13 | 155.92 | 157.43 | -0.133% | 727,226 | +20.136% |
| 2019-02-06 | 157.68 | 158.45 | 156.92 | 157.64 | -0.101% | 875,661 | +19.976% |
| 2019-02-05 | 157.40 | 157.88 | 154.99 | 157.80 | +0.363% | 1,059,469 | +19.854% |
| 2019-02-04 | 153.81 | 157.33 | 153.19 | 157.23 | +2.250% | 868,035 | +20.289% |
| 2019-02-01 | 153.35 | 154.73 | 152.60 | 153.77 | +0.385% | 901,815 | +22.995% |
| 2019-01-31 | 153.89 | 154.98 | 151.77 | 153.18 | -1.110% | 1,462,690 | +23.469% |
| 2019-01-30 | 155.82 | 156.27 | 148.30 | 154.90 | -0.206% | 2,465,087 | +22.098% |
| 2019-01-29 | 151.19 | 156.08 | 148.63 | 155.22 | +8.781% | 4,115,209 | +21.846% |
| 2019-01-28 | 141.54 | 143.46 | 140.88 | 142.69 | -0.551% | 1,072,435 | +32.546% |
| 2019-01-25 | 143.54 | 144.43 | 143.02 | 143.48 | +1.092% | 946,535 | +31.816% |
| 2019-01-24 | 142.16 | 142.16 | 139.42 | 141.93 | -0.134% | 907,257 | +33.256% |
| 2019-01-23 | 139.83 | 142.46 | 139.76 | 142.12 | +2.061% | 1,362,834 | +33.078% |
| 2019-01-22 | 141.99 | 141.99 | 138.11 | 139.25 | -2.472% | 831,473 | +35.820% |
| 2019-01-18 | 139.56 | 143.31 | 139.27 | 142.78 | +2.979% | 1,503,737 | +32.463% |
| 2019-01-17 | 136.26 | 139.34 | 136.26 | 138.65 | +1.523% | 813,762 | +36.408% |
| 2019-01-16 | 138.72 | 138.81 | 135.78 | 136.57 | -1.600% | 833,927 | +38.486% |
| 2019-01-15 | 137.77 | 139.10 | 136.87 | 138.79 | +0.543% | 1,284,158 | +36.271% |
| 2019-01-14 | 136.00 | 139.52 | 135.82 | 138.04 | +0.825% | 984,762 | +37.011% |
| 2019-01-11 | 134.23 | 137.19 | 133.25 | 136.91 | +1.498% | 1,194,459 | +38.142% |
| 2019-01-10 | 133.13 | 135.00 | 133.13 | 134.89 | +1.147% | 751,631 | +40.211% |
| 2019-01-09 | 133.62 | 134.75 | 132.87 | 133.36 | -0.284% | 563,758 | +41.819% |
| 2019-01-08 | 135.26 | 135.80 | 132.09 | 133.74 | -0.037% | 1,225,781 | +41.416% |
| 2019-01-07 | 132.73 | 133.94 | 130.57 | 133.79 | +0.655% | 1,354,192 | +41.363% |
| 2019-01-04 | 131.26 | 133.19 | 130.14 | 132.92 | +2.207% | 1,041,346 | +42.289% |
| 2019-01-03 | 131.81 | 132.70 | 129.46 | 130.05 | -2.321% | 740,636 | +45.429% |
| 2019-01-02 | 133.03 | 134.40 | 129.97 | 133.14 | -1.121% | 923,950 | +42.053% |
| 2018-12-31 | 132.07 | 134.65 | 131.81 | 134.65 | +2.645% | 696,265 | +40.460% |
| 2018-12-28 | 132.47 | 133.11 | 130.31 | 131.18 | -0.349% | 827,355 | +44.176% |
| 2018-12-27 | 126.89 | 131.64 | 125.46 | 131.64 | +2.659% | 1,015,100 | +43.672% |
| 2018-12-26 | 127.44 | 128.47 | 123.24 | 128.23 | +0.762% | 900,274 | +47.493% |
| 2018-12-24 | 128.12 | 129.22 | 125.71 | 127.26 | -1.050% | 1,026,422 | +48.617% |
| 2018-12-21 | 133.36 | 133.36 | 127.98 | 128.61 | -4.408% | 2,142,173 | +47.057% |
| 2018-12-20 | 137.92 | 138.52 | 132.32 | 134.54 | -2.831% | 1,305,885 | +40.575% |
| 2018-12-19 | 142.60 | 144.28 | 136.83 | 138.46 | -3.141% | 1,053,005 | +36.595% |
| 2018-12-18 | 146.64 | 146.90 | 141.78 | 142.95 | -2.029% | 1,298,371 | +32.305% |
| 2018-12-17 | 147.94 | 148.53 | 145.23 | 145.91 | -1.724% | 2,473,636 | +29.621% |
| 2018-12-14 | 147.02 | 148.50 | 146.65 | 148.47 | +0.020% | 1,306,791 | +27.386% |
| 2018-12-13 | 148.15 | 148.93 | 146.60 | 148.44 | +0.966% | 1,274,840 | +27.412% |
| 2018-12-12 | 146.81 | 148.29 | 145.58 | 147.02 | +1.407% | 1,414,819 | +28.642% |
| 2018-12-11 | 145.16 | 146.27 | 143.64 | 144.98 | +1.067% | 1,897,589 | +30.452% |
| 2018-12-10 | 140.00 | 144.47 | 138.93 | 143.45 | +2.905% | 1,637,493 | +31.844% |
| 2018-12-07 | 138.96 | 140.40 | 138.80 | 139.40 | -0.250% | 1,179,706 | +35.674% |
| 2018-12-06 | 137.24 | 139.85 | 134.30 | 139.75 | +0.511% | 1,353,296 | +35.335% |
| 2018-12-04 | 142.13 | 143.31 | 137.94 | 139.04 | -2.633% | 1,381,126 | +36.026% |
| 2018-12-03 | 145.33 | 146.01 | 141.63 | 142.80 | -0.105% | 1,195,974 | +32.444% |
| 2018-11-30 | 143.30 | 143.70 | 140.74 | 142.95 | -0.126% | 2,183,218 | +32.305% |
| 2018-11-29 | 143.86 | 145.14 | 142.29 | 143.13 | -0.327% | 905,144 | +32.139% |
| 2018-11-28 | 141.34 | 143.75 | 140.42 | 143.60 | +2.003% | 1,108,030 | +31.706% |
| 2018-11-27 | 145.10 | 145.71 | 139.15 | 140.78 | -3.417% | 1,538,623 | +34.344% |
| 2018-11-26 | 146.26 | 147.46 | 144.48 | 145.76 | +0.406% | 914,455 | +29.754% |
| 2018-11-23 | 144.09 | 146.67 | 144.05 | 145.17 | +0.262% | 334,864 | +30.282% |
| 2018-11-21 | 146.45 | 147.24 | 144.28 | 144.79 | -1.160% | 899,889 | +30.624% |
| 2018-11-20 | 145.97 | 146.91 | 143.96 | 146.49 | -1.087% | 955,167 | +29.108% |
| 2018-11-19 | 150.78 | 151.10 | 147.15 | 148.10 | -1.862% | 1,441,334 | +27.704% |
| 2018-11-16 | 150.19 | 152.46 | 149.81 | 150.91 | -0.079% | 790,660 | +25.326% |
| 2018-11-15 | 148.10 | 151.57 | 147.47 | 151.03 | +1.084% | 1,131,123 | +25.227% |
| 2018-11-14 | 151.53 | 152.50 | 148.61 | 149.41 | -0.678% | 975,176 | +26.585% |
| 2018-11-13 | 150.27 | 152.48 | 149.07 | 150.43 | +1.163% | 1,269,762 | +25.726% |
| 2018-11-12 | 153.28 | 153.28 | 148.51 | 148.70 | -2.899% | 723,799 | +27.189% |
| 2018-11-09 | 151.05 | 153.77 | 150.46 | 153.14 | +1.076% | 638,544 | +23.501% |
| 2018-11-08 | 152.95 | 153.10 | 150.12 | 151.51 | -1.032% | 684,753 | +24.830% |
| 2018-11-07 | 151.19 | 153.12 | 148.39 | 153.09 | +1.680% | 1,282,350 | +23.542% |
| 2018-11-06 | 149.48 | 152.98 | 149.23 | 150.56 | +0.675% | 1,140,580 | +25.618% |
| 2018-11-05 | 147.83 | 150.30 | 145.84 | 149.55 | +1.714% | 1,979,583 | +26.466% |
| 2018-11-02 | 150.57 | 151.33 | 146.81 | 147.03 | -1.987% | 1,578,752 | +28.634% |
| 2018-11-01 | 149.75 | 151.57 | 148.61 | 150.01 | +0.874% | 1,355,381 | +26.078% |
| 2018-10-31 | 152.33 | 155.01 | 148.61 | 148.71 | -1.419% | 1,486,397 | +27.180% |
| 2018-10-30 | 146.19 | 151.11 | 143.16 | 150.85 | +2.836% | 1,855,524 | +25.376% |
| 2018-10-29 | 162.76 | 163.03 | 145.20 | 146.69 | -8.798% | 1,918,551 | +28.932% |
| 2018-10-26 | 158.61 | 161.93 | 156.11 | 160.84 | -0.118% | 1,339,153 | +17.589% |
| 2018-10-25 | 162.78 | 163.86 | 159.40 | 161.03 | -0.721% | 1,167,720 | +17.450% |
| 2018-10-24 | 169.13 | 169.68 | 161.71 | 162.20 | -4.086% | 1,222,346 | +16.603% |
| 2018-10-23 | 168.73 | 172.87 | 168.35 | 169.11 | -1.503% | 1,396,725 | +11.838% |
| 2018-10-22 | 169.77 | 172.07 | 168.09 | 171.69 | +1.634% | 1,297,500 | +10.158% |
| 2018-10-19 | 170.80 | 170.80 | 168.27 | 168.93 | -1.037% | 1,143,642 | +11.958% |
| 2018-10-18 | 171.04 | 172.75 | 169.32 | 170.70 | -0.507% | 1,140,767 | +10.797% |
| 2018-10-17 | 172.99 | 173.28 | 169.56 | 171.57 | -1.129% | 1,759,564 | +10.235% |
| 2018-10-16 | 174.27 | 175.50 | 170.57 | 173.53 | +0.162% | 2,450,975 | +8.990% |
| 2018-10-15 | 164.17 | 174.29 | 163.42 | 173.25 | +11.868% | 4,727,592 | +9.166% |
| 2018-10-12 | 156.43 | 157.22 | 151.88 | 154.87 | +0.421% | 901,198 | +22.122% |
| 2018-10-11 | 159.99 | 160.94 | 154.15 | 154.22 | -4.002% | 847,698 | +22.636% |
| 2018-10-10 | 165.99 | 165.99 | 160.33 | 160.65 | -3.392% | 707,302 | +17.728% |
| 2018-10-09 | 166.53 | 167.22 | 165.61 | 166.29 | -0.627% | 438,847 | +13.735% |
| 2018-10-08 | 167.56 | 167.88 | 166.00 | 167.34 | -0.131% | 450,189 | +13.021% |
| 2018-10-05 | 168.91 | 170.11 | 167.31 | 167.56 | -0.629% | 371,269 | +12.873% |
| 2018-10-04 | 168.87 | 169.05 | 167.61 | 168.62 | -0.278% | 435,087 | +12.163% |
| 2018-10-03 | 168.99 | 170.72 | 168.30 | 169.09 | +0.350% | 604,062 | +11.852% |
| 2018-10-02 | 168.99 | 169.62 | 168.26 | 168.50 | -0.042% | 505,260 | +12.243% |
| 2018-10-01 | 170.00 | 170.32 | 167.89 | 168.57 | -0.378% | 327,098 | +12.197% |
| 2018-09-28 | 167.34 | 169.98 | 167.11 | 169.21 | +1.202% | 674,088 | +11.772% |
| 2018-09-27 | 165.47 | 167.85 | 165.20 | 167.20 | +1.180% | 704,340 | +13.116% |
| 2018-09-26 | 165.17 | 166.79 | 164.68 | 165.25 | +0.267% | 468,015 | +14.451% |
| 2018-09-25 | 162.65 | 165.79 | 162.00 | 164.81 | +1.572% | 512,238 | +14.756% |
| 2018-09-24 | 163.38 | 163.64 | 161.35 | 162.26 | -1.230% | 478,858 | +16.560% |
| 2018-09-21 | 163.15 | 165.53 | 163.08 | 164.28 | +0.996% | 963,423 | +15.127% |
| 2018-09-20 | 165.95 | 166.27 | 160.96 | 162.66 | -1.728% | 1,067,710 | +16.273% |
| 2018-09-19 | 167.87 | 168.70 | 164.93 | 165.52 | -1.494% | 430,991 | +14.264% |
| 2018-09-18 | 166.84 | 168.52 | 165.94 | 168.03 | +0.949% | 452,602 | +12.557% |
| 2018-09-17 | 165.05 | 166.83 | 164.02 | 166.45 | +1.050% | 618,500 | +13.626% |
| 2018-09-14 | 163.78 | 165.08 | 163.24 | 164.72 | +0.765% | 445,818 | +14.819% |
| 2018-09-13 | 162.01 | 163.60 | 161.46 | 163.47 | +1.107% | 425,856 | +15.697% |
| 2018-09-12 | 160.75 | 161.82 | 160.25 | 161.68 | +0.223% | 476,651 | +16.978% |
| 2018-09-11 | 160.83 | 162.10 | 160.17 | 161.32 | +0.087% | 362,090 | +17.239% |
| 2018-09-10 | 160.57 | 161.92 | 160.00 | 161.18 | +0.624% | 682,744 | +17.341% |
| 2018-09-07 | 161.80 | 161.80 | 159.70 | 160.18 | -0.830% | 1,033,440 | +18.073% |
| 2018-09-06 | 162.45 | 163.73 | 161.46 | 161.52 | -0.713% | 1,004,341 | +17.094% |
| 2018-09-05 | 162.35 | 163.86 | 161.98 | 162.68 | +0.191% | 621,497 | +16.259% |
| 2018-09-04 | 162.51 | 162.67 | 161.05 | 162.37 | -0.086% | 537,377 | +16.481% |
| 2018-08-31 | 161.86 | 162.84 | 161.49 | 162.51 | +0.025% | 589,332 | +16.381% |
| 2018-08-30 | 164.59 | 165.10 | 162.09 | 162.47 | -1.330% | 597,655 | +16.409% |
| 2018-08-29 | 164.77 | 165.28 | 164.29 | 164.66 | 0.000% | 338,681 | +14.861% |
| 2018-08-28 | 165.31 | 165.99 | 163.92 | 164.66 | +0.109% | 443,223 | +14.861% |
| 2018-08-27 | 164.19 | 164.69 | 163.60 | 164.48 | +0.766% | 516,655 | +14.987% |
| 2018-08-24 | 162.65 | 163.37 | 161.68 | 163.23 | +0.710% | 273,538 | +15.867% |
| 2018-08-23 | 163.52 | 163.59 | 161.71 | 162.08 | -0.990% | 671,631 | +16.689% |
| 2018-08-22 | 165.38 | 165.84 | 163.39 | 163.70 | -1.475% | 847,211 | +15.535% |
| 2018-08-21 | 165.54 | 166.84 | 164.70 | 166.15 | +0.569% | 708,382 | +13.831% |
| 2018-08-20 | 165.66 | 166.22 | 164.38 | 165.21 | +0.334% | 502,495 | +14.479% |
| 2018-08-17 | 163.73 | 165.62 | 163.32 | 164.66 | +0.488% | 1,260,487 | +14.861% |
| 2018-08-16 | 163.40 | 164.29 | 163.03 | 163.86 | +0.651% | 560,724 | +15.422% |
| 2018-08-15 | 164.16 | 164.56 | 162.25 | 162.80 | -1.273% | 708,996 | +16.173% |
| 2018-08-14 | 162.74 | 165.46 | 162.74 | 164.90 | +1.446% | 507,314 | +14.694% |
| 2018-08-13 | 162.80 | 163.55 | 161.91 | 162.55 | -0.435% | 1,026,424 | +16.352% |
| 2018-08-10 | 164.04 | 164.64 | 163.00 | 163.26 | -0.796% | 543,077 | +15.846% |
| 2018-08-09 | 164.00 | 165.64 | 163.89 | 164.57 | +0.055% | 439,790 | +14.924% |
| 2018-08-08 | 164.42 | 165.13 | 162.57 | 164.48 | +0.213% | 708,285 | +14.987% |
| 2018-08-07 | 162.94 | 164.76 | 162.10 | 164.13 | +0.916% | 431,036 | +15.232% |
| 2018-08-06 | 162.00 | 162.85 | 160.40 | 162.64 | +0.160% | 537,943 | +16.288% |
| 2018-08-03 | 163.04 | 163.64 | 160.64 | 162.38 | -0.649% | 690,627 | +16.474% |
| 2018-08-02 | 163.19 | 164.41 | 161.17 | 163.44 | -0.299% | 917,770 | +15.718% |
| 2018-08-01 | 164.01 | 168.91 | 163.68 | 163.93 | -0.618% | 1,505,655 | +15.372% |
| 2018-07-31 | 151.20 | 165.84 | 151.20 | 164.95 | +9.681% | 1,368,089 | +14.659% |
| 2018-07-30 | 153.75 | 154.60 | 149.78 | 150.39 | -2.268% | 784,957 | +25.760% |
| 2018-07-27 | 153.32 | 154.91 | 152.98 | 153.88 | +0.411% | 526,830 | +22.907% |
| 2018-07-26 | 151.41 | 153.73 | 150.22 | 153.25 | +1.249% | 814,685 | +23.413% |
| 2018-07-25 | 150.48 | 151.58 | 148.75 | 151.36 | +0.252% | 513,390 | +24.954% |
| 2018-07-24 | 150.96 | 152.06 | 149.12 | 150.98 | +0.533% | 630,284 | +25.268% |
| 2018-07-23 | 150.87 | 151.24 | 149.80 | 150.18 | -0.477% | 423,866 | +25.936% |
| 2018-07-20 | 150.11 | 151.53 | 150.00 | 150.90 | +0.246% | 446,225 | +25.335% |
| 2018-07-19 | 151.63 | 152.18 | 150.45 | 150.53 | -1.065% | 580,616 | +25.643% |
| 2018-07-18 | 151.64 | 152.78 | 151.17 | 152.15 | +0.336% | 604,419 | +24.305% |
| 2018-07-17 | 149.19 | 151.98 | 149.19 | 151.64 | +1.384% | 751,599 | +24.723% |
| 2018-07-16 | 149.46 | 151.08 | 149.46 | 149.57 | +0.457% | 573,124 | +26.449% |
| 2018-07-13 | 147.48 | 149.15 | 147.44 | 148.89 | +0.915% | 652,372 | +27.027% |
| 2018-07-12 | 145.26 | 147.68 | 144.65 | 147.54 | +1.913% | 614,291 | +28.189% |
| 2018-07-11 | 145.15 | 145.88 | 144.36 | 144.77 | -1.140% | 455,380 | +30.642% |
| 2018-07-10 | 146.37 | 146.95 | 145.52 | 146.44 | +0.336% | 638,828 | +29.152% |
| 2018-07-09 | 145.00 | 146.61 | 144.73 | 145.95 | +1.143% | 934,926 | +29.585% |
| 2018-07-06 | 143.92 | 145.02 | 142.95 | 144.30 | +0.229% | 521,064 | +31.067% |
| 2018-07-05 | 145.65 | 146.18 | 143.39 | 143.97 | -1.228% | 933,012 | +31.368% |
| 2018-07-03 | 146.27 | 147.03 | 145.36 | 145.76 | -0.144% | 378,727 | +29.754% |
| 2018-07-02 | 143.70 | 146.09 | 142.96 | 145.97 | +0.989% | 506,482 | +29.568% |
| 2018-06-29 | 145.26 | 146.19 | 144.38 | 144.54 | -0.152% | 722,350 | +30.850% |
| 2018-06-28 | 143.51 | 145.25 | 143.00 | 144.76 | +0.654% | 432,029 | +30.651% |
| 2018-06-27 | 144.58 | 146.95 | 143.73 | 143.82 | -0.326% | 686,372 | +31.505% |
| 2018-06-26 | 144.34 | 145.30 | 143.66 | 144.29 | +0.118% | 599,033 | +31.076% |
| 2018-06-25 | 143.39 | 145.04 | 142.70 | 144.12 | +0.292% | 542,420 | +31.231% |
| 2018-06-22 | 143.67 | 144.14 | 142.50 | 143.70 | +0.384% | 1,781,258 | +31.614% |
| 2018-06-21 | 144.37 | 145.27 | 142.60 | 143.15 | -1.432% | 802,950 | +32.120% |
| 2018-06-20 | 145.39 | 146.19 | 144.84 | 145.23 | -0.151% | 562,585 | +30.228% |
| 2018-06-19 | 147.93 | 148.16 | 145.00 | 145.45 | -2.559% | 802,883 | +30.031% |
| 2018-06-18 | 148.57 | 149.70 | 147.98 | 149.27 | +0.027% | 752,352 | +26.703% |
| 2018-06-15 | 149.34 | 149.34 | 147.24 | 149.23 | -0.480% | 1,513,988 | +26.737% |
| 2018-06-14 | 152.60 | 153.50 | 149.79 | 149.95 | -1.504% | 523,291 | +26.129% |
| 2018-06-13 | 152.04 | 153.15 | 151.99 | 152.24 | -0.079% | 682,698 | +24.231% |
| 2018-06-12 | 154.96 | 154.96 | 151.86 | 152.36 | -1.212% | 455,348 | +24.134% |
| 2018-06-11 | 154.42 | 156.20 | 153.87 | 154.23 | -0.272% | 907,276 | +22.629% |
| 2018-06-08 | 153.00 | 154.75 | 152.65 | 154.65 | +1.092% | 457,726 | +22.296% |
| 2018-06-07 | 153.42 | 154.39 | 152.34 | 152.98 | -0.326% | 434,315 | +23.631% |
| 2018-06-06 | 153.14 | 153.90 | 152.79 | 153.48 | +0.347% | 852,038 | +23.228% |
| 2018-06-05 | 152.44 | 153.19 | 151.29 | 152.95 | +0.033% | 1,039,798 | +23.655% |
| 2018-06-04 | 153.42 | 154.12 | 152.28 | 152.90 | +0.138% | 419,553 | +23.695% |
| 2018-06-01 | 151.29 | 153.26 | 150.93 | 152.69 | +1.475% | 502,464 | +23.865% |
| 2018-05-31 | 151.88 | 151.99 | 150.15 | 150.47 | -1.493% | 759,272 | +25.693% |
| 2018-05-30 | 151.57 | 154.21 | 150.59 | 152.75 | +1.253% | 616,136 | +23.817% |
| 2018-05-29 | 152.25 | 152.40 | 150.35 | 150.86 | -1.334% | 655,927 | +25.368% |
| 2018-05-25 | 153.90 | 154.26 | 152.47 | 152.90 | -0.656% | 394,489 | +23.695% |
| 2018-05-24 | 153.41 | 154.38 | 152.17 | 153.91 | -0.013% | 618,935 | +22.884% |
| 2018-05-23 | 150.14 | 154.11 | 149.84 | 153.93 | +2.123% | 622,366 | +22.868% |
| 2018-05-22 | 154.08 | 154.52 | 150.68 | 150.73 | -2.421% | 614,299 | +25.476% |
| 2018-05-21 | 154.64 | 155.27 | 153.17 | 154.47 | +0.370% | 558,930 | +22.438% |
| 2018-05-18 | 152.75 | 154.13 | 152.28 | 153.90 | +0.694% | 674,479 | +22.891% |
| 2018-05-17 | 153.09 | 153.45 | 151.97 | 152.84 | -0.560% | 942,817 | +23.744% |
| 2018-05-16 | 155.10 | 155.80 | 153.62 | 153.70 | -0.762% | 616,936 | +23.051% |
| 2018-05-15 | 154.28 | 155.01 | 153.81 | 154.88 | -0.187% | 526,260 | +22.114% |
| 2018-05-14 | 156.78 | 156.78 | 154.41 | 155.17 | -0.945% | 500,244 | +21.886% |
| 2018-05-11 | 156.24 | 157.37 | 155.86 | 156.65 | -0.038% | 465,691 | +20.734% |
| 2018-05-10 | 156.03 | 156.80 | 155.21 | 156.71 | +0.849% | 501,011 | +20.688% |
| 2018-05-09 | 154.31 | 155.74 | 153.28 | 155.39 | +0.942% | 726,660 | +21.713% |
| 2018-05-08 | 151.38 | 154.38 | 151.01 | 153.94 | +2.709% | 1,612,602 | +22.860% |
| 2018-05-07 | 149.84 | 150.72 | 148.49 | 149.88 | +0.027% | 878,190 | +26.188% |
| 2018-05-04 | 146.65 | 149.92 | 146.09 | 149.84 | +1.724% | 825,700 | +26.221% |
| 2018-05-03 | 145.94 | 148.23 | 143.26 | 147.30 | +0.368% | 1,109,022 | +28.398% |
| 2018-05-02 | 153.30 | 157.34 | 146.32 | 146.76 | -3.307% | 1,298,347 | +28.870% |
| 2018-05-01 | 157.16 | 157.53 | 151.02 | 151.78 | -2.966% | 1,228,630 | +24.608% |
| 2018-04-30 | 158.34 | 158.83 | 156.08 | 156.42 | -1.094% | 750,182 | +20.912% |
| 2018-04-27 | 159.75 | 161.13 | 157.60 | 158.15 | -1.002% | 659,984 | +19.589% |
| 2018-04-26 | 161.07 | 161.75 | 159.31 | 159.75 | -0.875% | 1,273,043 | +18.391% |
| 2018-04-25 | 164.48 | 164.96 | 158.65 | 161.16 | -2.221% | 1,082,506 | +17.355% |
| 2018-04-24 | 169.65 | 170.54 | 162.39 | 164.82 | -2.473% | 765,353 | +14.749% |
| 2018-04-23 | 168.65 | 169.14 | 168.00 | 169.00 | +0.595% | 357,307 | +11.911% |
| 2018-04-20 | 168.63 | 169.53 | 167.61 | 168.00 | -0.509% | 481,029 | +12.577% |
| 2018-04-19 | 168.21 | 169.28 | 167.09 | 168.86 | +0.345% | 468,204 | +12.004% |
| 2018-04-18 | 167.52 | 168.56 | 166.69 | 168.28 | +0.791% | 495,815 | +12.390% |
| 2018-04-17 | 165.93 | 167.60 | 165.35 | 166.96 | +1.078% | 449,730 | +13.279% |
| 2018-04-16 | 163.30 | 165.43 | 162.34 | 165.18 | +2.158% | 590,817 | +14.499% |
| 2018-04-13 | 162.87 | 163.51 | 161.14 | 161.69 | -0.657% | 426,066 | +16.971% |
| 2018-04-12 | 162.14 | 163.93 | 161.98 | 162.76 | +0.556% | 569,978 | +16.202% |
| 2018-04-11 | 161.53 | 163.18 | 160.83 | 161.86 | -0.326% | 665,178 | +16.848% |
| 2018-04-10 | 164.32 | 164.62 | 161.20 | 162.39 | -0.270% | 874,187 | +16.467% |
| 2018-04-09 | 162.23 | 164.64 | 161.96 | 162.83 | +1.112% | 758,023 | +16.152% |
| 2018-04-06 | 163.29 | 164.40 | 159.82 | 161.04 | -2.002% | 584,492 | +17.443% |
| 2018-04-05 | 162.86 | 164.69 | 161.89 | 164.33 | +1.257% | 793,946 | +15.092% |
| 2018-04-04 | 157.71 | 162.31 | 157.46 | 162.29 | +1.622% | 650,535 | +16.538% |
| 2018-04-03 | 160.30 | 161.00 | 157.48 | 159.70 | +0.044% | 903,954 | +18.428% |
| 2018-04-02 | 160.98 | 161.87 | 157.68 | 159.63 | -1.023% | 1,018,290 | +18.480% |
| 2018-03-29 | 159.96 | 162.42 | 158.71 | 161.28 | +0.939% | 1,367,746 | +17.268% |
| 2018-03-28 | 160.42 | 161.30 | 158.75 | 159.78 | -0.355% | 1,299,784 | +18.369% |
| 2018-03-27 | 162.88 | 164.58 | 159.44 | 160.35 | -1.061% | 1,218,363 | +17.948% |
| 2018-03-26 | 158.83 | 162.37 | 158.83 | 162.07 | +3.105% | 1,035,874 | +16.696% |
| 2018-03-23 | 154.63 | 159.71 | 154.63 | 157.19 | +1.695% | 893,095 | +20.319% |
| 2018-03-22 | 158.42 | 160.89 | 154.26 | 154.57 | -3.279% | 750,494 | +22.359% |
| 2018-03-21 | 159.14 | 161.03 | 158.72 | 159.81 | +0.623% | 610,376 | +18.347% |
| 2018-03-20 | 156.95 | 158.90 | 156.38 | 158.82 | +1.528% | 775,168 | +19.084% |
| 2018-03-19 | 156.05 | 156.66 | 154.76 | 156.43 | -0.051% | 955,606 | +20.904% |
| 2018-03-16 | 158.13 | 158.41 | 155.24 | 156.51 | -1.056% | 2,300,244 | +20.842% |
| 2018-03-15 | 157.75 | 158.46 | 156.79 | 158.18 | +0.381% | 609,580 | +19.566% |
| 2018-03-14 | 159.06 | 159.68 | 156.62 | 157.58 | -0.329% | 650,351 | +20.022% |
| 2018-03-13 | 158.52 | 159.50 | 157.60 | 158.10 | +0.051% | 724,627 | +19.627% |
| 2018-03-12 | 158.14 | 159.58 | 157.55 | 158.02 | +0.190% | 876,140 | +19.687% |
| 2018-03-09 | 156.50 | 157.78 | 155.56 | 157.72 | +1.271% | 483,498 | +19.915% |
| 2018-03-08 | 156.21 | 156.29 | 153.74 | 155.74 | -0.013% | 570,020 | +21.440% |
| 2018-03-07 | 152.97 | 156.26 | 152.51 | 155.76 | +0.705% | 765,506 | +21.424% |
| 2018-03-06 | 154.64 | 154.96 | 153.78 | 154.67 | +0.266% | 527,729 | +22.280% |
| 2018-03-05 | 153.00 | 154.34 | 151.20 | 154.26 | +0.260% | 748,918 | +22.605% |
| 2018-03-02 | 151.59 | 154.36 | 150.05 | 153.86 | +0.648% | 629,394 | +22.923% |
| 2018-03-01 | 156.40 | 156.40 | 150.74 | 152.87 | -2.101% | 1,140,743 | +23.720% |
| 2018-02-28 | 159.88 | 159.91 | 156.11 | 156.15 | -1.805% | 794,176 | +21.121% |
| 2018-02-27 | 159.27 | 161.00 | 159.00 | 159.02 | -0.326% | 571,437 | +18.935% |
| 2018-02-26 | 159.46 | 160.83 | 158.62 | 159.54 | +0.466% | 494,484 | +18.547% |
| 2018-02-23 | 158.36 | 158.81 | 157.17 | 158.80 | +0.513% | 422,904 | +19.099% |
| 2018-02-22 | 158.39 | 159.92 | 157.64 | 157.99 | -0.114% | 534,533 | +19.710% |
| 2018-02-21 | 157.21 | 161.04 | 156.61 | 158.17 | +0.739% | 901,521 | +19.574% |
| 2018-02-20 | 156.31 | 158.50 | 155.75 | 157.01 | +0.223% | 582,388 | +20.457% |
| 2018-02-16 | 155.79 | 157.23 | 154.51 | 156.66 | +0.275% | 634,026 | +20.726% |
| 2018-02-15 | 155.98 | 156.93 | 153.90 | 156.23 | +0.813% | 706,499 | +21.059% |
| 2018-02-14 | 152.26 | 155.28 | 151.73 | 154.97 | +1.274% | 651,379 | +22.043% |
| 2018-02-13 | 151.88 | 153.28 | 151.07 | 153.02 | +0.151% | 928,666 | +23.598% |
| 2018-02-12 | 153.78 | 154.50 | 150.61 | 152.79 | -0.150% | 828,864 | +23.784% |
| 2018-02-09 | 151.01 | 154.72 | 148.82 | 153.02 | +2.122% | 1,290,231 | +23.598% |
| 2018-02-08 | 154.44 | 155.30 | 149.80 | 149.84 | -1.931% | 1,432,465 | +26.221% |
| 2018-02-07 | 148.44 | 153.88 | 147.37 | 152.79 | +2.792% | 1,165,660 | +23.784% |
| 2018-02-06 | 144.68 | 149.30 | 143.03 | 148.64 | +0.297% | 1,217,712 | +27.240% |
| 2018-02-05 | 154.27 | 156.15 | 146.24 | 148.20 | -4.939% | 1,238,053 | +27.618% |
| 2018-02-02 | 157.18 | 158.74 | 155.77 | 155.90 | -1.129% | 788,692 | +21.315% |
| 2018-02-01 | 158.87 | 160.67 | 157.07 | 157.68 | -1.067% | 1,022,358 | +19.945% |
| 2018-01-31 | 157.36 | 160.23 | 157.02 | 159.38 | +1.964% | 1,198,154 | +18.666% |
| 2018-01-30 | 148.95 | 157.70 | 148.33 | 156.31 | +6.196% | 1,633,400 | +20.997% |
| 2018-01-29 | 146.37 | 147.86 | 146.32 | 147.19 | +0.712% | 812,475 | +28.494% |
| 2018-01-26 | 145.00 | 146.17 | 143.27 | 146.15 | +1.163% | 1,033,039 | +29.408% |
| 2018-01-25 | 143.60 | 144.70 | 143.10 | 144.47 | +0.957% | 450,198 | +30.913% |
| 2018-01-24 | 142.62 | 144.11 | 142.56 | 143.10 | +0.485% | 604,529 | +32.166% |
| 2018-01-23 | 143.44 | 143.44 | 142.20 | 142.41 | -0.545% | 657,064 | +32.807% |
| 2018-01-22 | 145.76 | 145.76 | 142.64 | 143.19 | -1.851% | 880,562 | +32.083% |
| 2018-01-19 | 146.42 | 146.44 | 145.53 | 145.89 | +0.103% | 522,248 | +29.639% |
| 2018-01-18 | 147.70 | 148.49 | 145.71 | 145.74 | -1.267% | 598,291 | +29.772% |
| 2018-01-17 | 146.13 | 147.77 | 145.65 | 147.61 | +1.262% | 620,755 | +28.128% |
| 2018-01-16 | 148.56 | 148.73 | 145.66 | 145.77 | -0.978% | 570,302 | +29.745% |
| 2018-01-12 | 145.25 | 147.33 | 145.11 | 147.21 | +1.315% | 565,787 | +28.476% |
| 2018-01-11 | 145.16 | 145.91 | 144.87 | 145.30 | +0.103% | 449,331 | +30.165% |
| 2018-01-10 | 145.33 | 145.39 | 143.93 | 145.15 | -0.323% | 423,311 | +30.300% |
| 2018-01-09 | 146.75 | 146.96 | 145.25 | 145.62 | 0.000% | 763,392 | +29.879% |