Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 173.47 | 173.75 | 169.73 | 170.41 | 1,043,504 | -2.88(-1.66%) |
Jan 30, 2019 | 176.63 | 177.84 | 172.04 | 173.29 | 1,457,103 | -5.66(-3.16%) |
Jan 29, 2019 | 178.30 | 180.16 | 177.42 | 178.95 | 647,069 | -0.09(-0.05%) |
Jan 28, 2019 | 178.90 | 181.04 | 178.35 | 179.04 | 1,179,926 | +3.48(+1.98%) |
Jan 25, 2019 | 175.93 | 176.63 | 174.50 | 175.56 | 1,307,996 | -3.06(-1.71%) |
Jan 24, 2019 | 179.09 | 180.71 | 177.84 | 178.62 | 990,497 | -0.32(-0.18%) |
Jan 23, 2019 | 177.93 | 182.57 | 176.96 | 178.95 | 1,392,779 | -0.51(-0.28%) |
Jan 22, 2019 | 177.00 | 181.87 | 176.68 | 179.46 | 1,782,439 | +4.55(+2.60%) |
Jan 18, 2019 | 176.86 | 177.98 | 174.12 | 174.91 | 1,410,008 | -4.59(-2.56%) |
Jan 17, 2019 | 183.64 | 183.68 | 178.21 | 179.51 | 1,286,082 | -2.74(-1.50%) |
Jan 16, 2019 | 182.34 | 182.71 | 180.81 | 182.24 | 1,035,920 | -0.84(-0.46%) |
Jan 15, 2019 | 186.65 | 186.65 | 182.52 | 183.08 | 1,109,264 | -4.08(-2.18%) |
Jan 14, 2019 | 188.04 | 188.65 | 186.00 | 187.16 | 765,626 | +2.13(+1.15%) |
Jan 11, 2019 | 186.79 | 187.74 | 184.98 | 185.03 | 916,649 | +0.05(+0.02%) |
Jan 10, 2019 | 188.83 | 189.90 | 184.70 | 184.98 | 1,815,536 | -1.39(-0.75%) |
Jan 09, 2019 | 186.84 | 188.93 | 184.94 | 186.37 | 1,228,811 | -1.76(-0.94%) |
Jan 08, 2019 | 187.90 | 192.17 | 187.21 | 188.14 | 1,096,584 | -3.62(-1.89%) |
Jan 07, 2019 | 194.12 | 195.70 | 189.20 | 191.75 | 1,081,642 | -2.83(-1.45%) |
Jan 04, 2019 | 202.89 | 203.59 | 193.47 | 194.59 | 1,929,168 | -14.15(-6.78%) |
Jan 03, 2019 | 202.06 | 209.48 | 201.73 | 208.74 | 2,182,998 | +9.79(+4.92%) |
Jan 02, 2019 | 205.67 | 205.77 | 197.37 | 198.95 | 1,535,439 | -0.19(-0.09%) |
Dec 31, 2018 | 199.97 | 203.35 | 198.99 | 199.13 | 997,022 | -3.67(-1.81%) |
Dec 28, 2018 | 199.97 | 205.03 | 197.00 | 202.80 | 2,131,835 | +0.60(+0.30%) |
Dec 27, 2018 | 211.34 | 217.50 | 202.19 | 202.19 | 1,692,563 | -3.48(-1.69%) |
Dec 26, 2018 | 225.16 | 229.52 | 205.63 | 205.67 | 3,445,897 | -22.84(-10.00%) |
Dec 24, 2018 | 219.83 | 228.52 | 217.61 | 228.52 | 2,403,559 | +11.74(+5.42%) |
Dec 21, 2018 | 206.74 | 218.02 | 201.61 | 216.78 | 3,517,150 | +8.69(+4.18%) |
Dec 20, 2018 | 203.88 | 212.29 | 201.01 | 208.08 | 4,046,284 | +6.15(+3.05%) |
Dec 19, 2018 | 195.51 | 204.43 | 189.08 | 201.94 | 2,961,374 | +6.33(+3.24%) |
Dec 18, 2018 | 192.50 | 198.24 | 191.26 | 195.60 | 1,868,679 | +0.23(+0.12%) |
Dec 17, 2018 | 189.31 | 197.82 | 187.51 | 195.37 | 2,558,872 | +7.68(+4.09%) |
Dec 14, 2018 | 184.46 | 188.62 | 182.89 | 187.70 | 1,908,995 | +6.80(+3.76%) |
Dec 13, 2018 | 179.42 | 182.70 | 178.13 | 180.90 | 1,985,156 | +0.19(+0.10%) |
Dec 12, 2018 | 178.03 | 180.90 | 176.00 | 180.72 | 1,776,953 | -1.90(-1.04%) |
Dec 11, 2018 | 177.85 | 184.92 | 177.48 | 182.61 | 2,166,709 | +0.05(+0.03%) |
Dec 10, 2018 | 183.95 | 190.28 | 181.18 | 182.56 | 2,740,205 | -0.69(-0.38%) |
Dec 07, 2018 | 175.72 | 184.51 | 173.37 | 183.26 | 2,680,908 | +8.32(+4.76%) |
Dec 06, 2018 | 180.21 | 184.74 | 174.94 | 174.94 | 3,435,010 | +0.83(+0.48%) |
Dec 04, 2018 | 164.95 | 174.89 | 164.44 | 174.10 | 2,342,993 | +10.12(+6.17%) |
Dec 03, 2018 | 162.69 | 165.97 | 162.45 | 163.98 | 1,171,515 | -4.02(-2.39%) |
Nov 30, 2018 | 170.73 | 170.96 | 167.45 | 168.00 | 856,618 | -2.22(-1.30%) |
Nov 29, 2018 | 170.54 | 172.16 | 168.33 | 170.22 | 1,147,405 | +0.60(+0.35%) |
Nov 28, 2018 | 176.14 | 177.48 | 169.53 | 169.62 | 1,973,314 | -8.18(-4.60%) |
Nov 27, 2018 | 180.35 | 181.27 | 177.66 | 177.80 | 1,064,581 | -1.06(-0.59%) |
Nov 26, 2018 | 181.18 | 181.82 | 178.77 | 178.87 | 1,035,343 | -5.69(-3.08%) |
Nov 23, 2018 | 184.78 | 184.97 | 182.56 | 184.55 | 533,823 | +2.40(+1.32%) |
Nov 21, 2018 | 182.15 | 182.15 | 182.15 | 0 | -1.16(-0.63%) | |
Nov 20, 2018 | 181.78 | 184.74 | 179.61 | 183.30 | 2,828,216 | +6.52(+3.69%) |
Nov 19, 2018 | 171.84 | 178.08 | 171.47 | 176.79 | 1,902,043 | +5.78(+3.38%) |
Nov 16, 2018 | 173.60 | 174.15 | 169.76 | 171.01 | 1,950,872 | -0.83(-0.48%) |
Nov 15, 2018 | 177.39 | 179.61 | 171.15 | 171.84 | 2,286,338 | -3.61(-2.06%) |
Nov 14, 2018 | 170.27 | 177.62 | 169.81 | 175.44 | 2,311,211 | +2.45(+1.42%) |
Nov 13, 2018 | 171.75 | 174.01 | 168.88 | 173.00 | 1,827,130 | +0.56(+0.32%) |
Nov 12, 2018 | 166.89 | 173.04 | 166.48 | 172.44 | 1,997,377 | +6.43(+3.87%) |
Nov 09, 2018 | 164.67 | 167.96 | 164.44 | 166.01 | 1,599,416 | +3.05(+1.87%) |
Nov 08, 2018 | 163.29 | 164.40 | 162.04 | 162.96 | 1,482,408 | +0.60(+0.37%) |
Nov 07, 2018 | 166.43 | 167.03 | 162.09 | 162.36 | 1,692,662 | -7.03(-4.15%) |
Nov 06, 2018 | 171.70 | 171.75 | 169.20 | 169.39 | 800,741 | -2.08(-1.21%) |
Nov 05, 2018 | 172.90 | 174.20 | 170.82 | 171.47 | 1,138,978 | -2.13(-1.23%) |
Nov 02, 2018 | 169.90 | 176.32 | 169.30 | 173.60 | 2,179,768 | +2.22(+1.29%) |
Nov 01, 2018 | 173.83 | 175.40 | 171.10 | 171.38 | 1,580,461 | -3.51(-2.01%) |
Oct 31, 2018 | 174.89 | 175.72 | 171.56 | 174.89 | 2,360,721 | -3.93(-2.20%) |
Oct 30, 2018 | 184.51 | 185.38 | 178.36 | 178.82 | 2,943,988 | -5.50(-2.98%) |
Oct 29, 2018 | 177.48 | 189.82 | 175.54 | 184.32 | 3,450,235 | +2.03(+1.12%) |
Oct 26, 2018 | 181.50 | 186.17 | 177.76 | 182.29 | 6,626,605 | +6.43(+3.65%) |
Oct 25, 2018 | 179.79 | 181.32 | 173.60 | 175.86 | 2,404,874 | -6.70(-3.67%) |
Oct 24, 2018 | 172.30 | 183.26 | 171.84 | 182.56 | 3,434,786 | +10.36(+6.01%) |
Oct 23, 2018 | 175.31 | 178.17 | 170.50 | 172.21 | 3,052,685 | +2.03(+1.20%) |
Oct 22, 2018 | 167.82 | 171.01 | 167.40 | 170.18 | 1,417,668 | +1.43(+0.85%) |
Oct 19, 2018 | 167.59 | 169.62 | 165.00 | 168.74 | 1,861,234 | +0.32(+0.19%) |
Oct 18, 2018 | 165.00 | 170.18 | 164.21 | 168.42 | 2,797,436 | +4.67(+2.85%) |
Oct 17, 2018 | 163.70 | 167.03 | 162.87 | 163.75 | 1,621,762 | -0.09(-0.06%) |
Oct 16, 2018 | 168.46 | 169.06 | 163.19 | 163.84 | 1,609,892 | -7.21(-4.22%) |
Oct 15, 2018 | 169.81 | 171.28 | 167.96 | 171.05 | 1,806,876 | +1.94(+1.15%) |
Oct 12, 2018 | 168.19 | 173.85 | 167.79 | 169.11 | 4,020,929 | -4.76(-2.74%) |
Oct 11, 2018 | 167.96 | 176.19 | 165.92 | 173.87 | 7,027,321 | +7.16(+4.30%) |
Oct 10, 2018 | 157.32 | 167.08 | 157.28 | 166.71 | 3,418,325 | +10.12(+6.47%) |
Oct 09, 2018 | 156.68 | 157.36 | 155.10 | 156.58 | 863,029 | +0.42(+0.27%) |
Oct 08, 2018 | 157.09 | 158.71 | 155.75 | 156.17 | 1,692,244 | +0.09(+0.06%) |
Oct 05, 2018 | 154.22 | 157.90 | 153.58 | 156.07 | 1,798,224 | +1.80(+1.17%) |
Oct 04, 2018 | 152.61 | 156.21 | 152.51 | 154.27 | 1,569,987 | +2.36(+1.55%) |
Oct 03, 2018 | 150.94 | 152.38 | 150.39 | 151.91 | 625,397 | -0.14(-0.09%) |
Oct 02, 2018 | 152.05 | 152.51 | 151.27 | 152.05 | 554,864 | +0.09(+0.06%) |
Oct 01, 2018 | 151.50 | 152.70 | 150.62 | 151.96 | 632,627 | -1.06(-0.69%) |
Sep 28, 2018 | 153.67 | 153.72 | 152.38 | 153.02 | 663,175 | +0.09(+0.06%) |
Sep 27, 2018 | 153.16 | 153.56 | 151.64 | 152.93 | 493,153 | -0.79(-0.51%) |
Sep 26, 2018 | 152.75 | 154.18 | 151.22 | 153.72 | 790,659 | +0.89(+0.58%) |
Sep 25, 2018 | 151.96 | 153.06 | 151.87 | 152.83 | 408,180 | +0.41(+0.27%) |
Sep 24, 2018 | 152.09 | 153.15 | 151.96 | 152.42 | 770,196 | +0.97(+0.64%) |
Sep 21, 2018 | 150.25 | 151.63 | 150.16 | 151.45 | 721,238 | +0.32(+0.21%) |
Sep 20, 2018 | 152.23 | 152.28 | 150.76 | 151.13 | 1,470,492 | -2.48(-1.62%) |
Sep 19, 2018 | 153.93 | 154.03 | 153.11 | 153.61 | 484,522 | -0.23(-0.15%) |
Sep 18, 2018 | 155.27 | 155.36 | 153.24 | 153.84 | 562,588 | -1.79(-1.15%) |
Sep 17, 2018 | 154.07 | 155.91 | 153.98 | 155.64 | 616,361 | +1.84(+1.20%) |
Sep 14, 2018 | 153.66 | 154.85 | 153.52 | 153.80 | 554,795 | -0.14(-0.09%) |
Sep 13, 2018 | 154.53 | 154.81 | 153.66 | 153.93 | 619,272 | -1.79(-1.15%) |
Sep 12, 2018 | 155.77 | 156.69 | 154.95 | 155.73 | 713,333 | +0.14(+0.09%) |
Sep 11, 2018 | 157.57 | 158.03 | 155.22 | 155.59 | 547,397 | -1.20(-0.76%) |
Sep 10, 2018 | 156.10 | 157.02 | 155.77 | 156.79 | 567,486 | -0.64(-0.41%) |
Sep 07, 2018 | 157.94 | 158.26 | 156.10 | 157.43 | 993,178 | +0.78(+0.50%) |
Sep 06, 2018 | 155.59 | 157.89 | 155.21 | 156.65 | 899,342 | +1.01(+0.65%) |
Sep 05, 2018 | 155.31 | 156.88 | 155.04 | 155.64 | 1,226,052 | +0.92(+0.59%) |
Sep 04, 2018 | 154.76 | 156.00 | 154.39 | 154.72 | 720,351 | +0.41(+0.27%) |
Aug 31, 2018 | 154.30 | 154.30 | 154.30 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 153.57 | 154.95 | 153.11 | 154.30 | 736,056 | +1.38(+0.90%) |
Aug 29, 2018 | 154.35 | 154.62 | 152.65 | 152.92 | 607,787 | -1.75(-1.13%) |
Aug 28, 2018 | 154.07 | 155.13 | 154.03 | 154.67 | 733,223 | -0.14(-0.09%) |
Aug 27, 2018 | 155.77 | 155.87 | 154.58 | 154.81 | 680,439 | -2.35(-1.49%) |
Aug 24, 2018 | 158.30 | 158.40 | 157.02 | 157.15 | 681,014 | -1.84(-1.16%) |
Aug 23, 2018 | 158.95 | 159.41 | 157.80 | 158.99 | 726,237 | +0.41(+0.26%) |
Aug 22, 2018 | 158.99 | 159.22 | 157.94 | 158.58 | 541,781 | -1.56(-0.98%) |
Aug 21, 2018 | 158.53 | 158.62 | 157.25 | 160.14 | 709,353 | +1.10(+0.69%) |
Aug 20, 2018 | 159.13 | 159.78 | 158.72 | 159.04 | 435,452 | -0.69(-0.43%) |
Aug 17, 2018 | 161.25 | 161.62 | 159.18 | 159.73 | 850,979 | -1.10(-0.69%) |
Aug 16, 2018 | 161.52 | 161.62 | 159.68 | 160.83 | 772,751 | -2.58(-1.58%) |
Aug 15, 2018 | 162.67 | 165.29 | 162.58 | 163.41 | 1,584,870 | +2.35(+1.46%) |
Aug 14, 2018 | 162.12 | 162.58 | 160.74 | 161.06 | 620,602 | -2.07(-1.27%) |
Aug 13, 2018 | 161.57 | 163.45 | 160.70 | 163.13 | 880,521 | +1.24(+0.77%) |
Aug 10, 2018 | 161.57 | 162.72 | 160.83 | 161.89 | 1,298,625 | +2.21(+1.38%) |
Aug 09, 2018 | 159.13 | 159.82 | 158.62 | 159.68 | 423,020 | +0.51(+0.32%) |
Aug 08, 2018 | 159.27 | 159.73 | 158.62 | 159.18 | 501,358 | +0.23(+0.14%) |
Aug 07, 2018 | 159.18 | 159.36 | 158.49 | 158.95 | 637,083 | -1.01(-0.63%) |
Aug 06, 2018 | 161.25 | 161.66 | 159.68 | 159.96 | 593,333 | -1.20(-0.74%) |
Aug 03, 2018 | 162.40 | 162.67 | 161.16 | 161.16 | 712,737 | -1.47(-0.91%) |
Aug 02, 2018 | 166.12 | 166.35 | 162.31 | 162.63 | 861,247 | -1.56(-0.95%) |
Aug 01, 2018 | 163.50 | 165.15 | 162.81 | 164.19 | 947,987 | +0.37(+0.22%) |
Jul 31, 2018 | 164.37 | 164.83 | 162.90 | 163.82 | 950,002 | -1.52(-0.92%) |
Jul 30, 2018 | 163.59 | 165.98 | 163.27 | 165.34 | 1,037,254 | +1.79(+1.10%) |
Jul 27, 2018 | 160.97 | 164.74 | 160.88 | 163.55 | 1,195,280 | +2.21(+1.37%) |
Jul 26, 2018 | 161.43 | 161.62 | 160.47 | 161.34 | 522,463 | +0.97(+0.60%) |
Jul 25, 2018 | 163.73 | 163.73 | 160.14 | 160.37 | 988,270 | -3.04(-1.86%) |
Jul 24, 2018 | 163.13 | 164.47 | 162.21 | 163.41 | 915,206 | -1.47(-0.89%) |
Jul 23, 2018 | 165.85 | 166.28 | 164.70 | 164.88 | 463,747 | -0.60(-0.36%) |
Jul 20, 2018 | 165.39 | 165.73 | 164.60 | 165.48 | 854,279 | +0.41(+0.25%) |
Jul 19, 2018 | 164.79 | 165.75 | 164.26 | 165.06 | 875,183 | +1.24(+0.76%) |
Jul 18, 2018 | 164.33 | 164.97 | 163.69 | 163.82 | 561,053 | -0.55(-0.34%) |
Jul 17, 2018 | 166.86 | 166.94 | 163.96 | 164.37 | 740,765 | -1.43(-0.86%) |
Jul 16, 2018 | 165.48 | 166.40 | 165.29 | 165.80 | 534,330 | +0.32(+0.19%) |
Jul 13, 2018 | 166.03 | 166.60 | 165.09 | 165.48 | 884,317 | -0.37(-0.22%) |
Jul 12, 2018 | 167.09 | 167.87 | 165.71 | 165.85 | 865,125 | -2.90(-1.72%) |
Jul 11, 2018 | 168.38 | 169.16 | 167.32 | 168.74 | 1,431,205 | +2.39(+1.44%) |
Jul 10, 2018 | 166.95 | 167.27 | 166.13 | 166.35 | 1,182,906 | -1.15(-0.69%) |
Jul 09, 2018 | 169.07 | 169.16 | 167.46 | 167.50 | 782,950 | -3.03(-1.78%) |
Jul 06, 2018 | 173.39 | 173.93 | 169.99 | 170.54 | 1,400,941 | -2.90(-1.67%) |
Jul 05, 2018 | 174.77 | 176.19 | 173.30 | 173.44 | 1,051,153 | -2.85(-1.62%) |
Jul 03, 2018 | 176.29 | 176.29 | 176.29 | 0 | +1.33(+0.76%) | |
Jul 02, 2018 | 178.08 | 178.36 | 174.72 | 174.95 | 897,706 | -0.83(-0.47%) |
Jun 29, 2018 | 174.49 | 175.78 | 172.61 | 175.78 | 1,089,682 | -0.28(-0.16%) |
Jun 28, 2018 | 178.45 | 179.32 | 175.03 | 176.06 | 1,543,547 | -2.12(-1.19%) |
Jun 27, 2018 | 174.45 | 178.31 | 172.28 | 178.17 | 1,687,955 | +2.90(+1.65%) |
Jun 26, 2018 | 175.14 | 176.19 | 173.94 | 175.27 | 850,750 | -0.69(-0.39%) |
Jun 25, 2018 | 172.88 | 178.26 | 172.70 | 175.96 | 2,171,421 | +4.60(+2.68%) |
Jun 22, 2018 | 169.99 | 171.55 | 169.89 | 171.37 | 775,923 | -0.41(-0.24%) |
Jun 21, 2018 | 169.75 | 172.51 | 169.66 | 171.78 | 1,085,484 | +2.16(+1.27%) |
Jun 20, 2018 | 169.25 | 170.09 | 168.74 | 169.62 | 630,022 | -0.63(-0.37%) |
Jun 19, 2018 | 172.04 | 172.59 | 169.88 | 170.25 | 887,677 | +1.47(+0.87%) |
Jun 18, 2018 | 170.20 | 170.82 | 168.69 | 168.78 | 647,780 | +0.78(+0.46%) |
Jun 15, 2018 | 170.29 | 167.73 | 168.00 | 845,336 | +0.32(+0.19%) | |
Jun 14, 2018 | 167.45 | 168.50 | 166.95 | 167.68 | 603,271 | -0.87(-0.52%) |
Jun 13, 2018 | 167.04 | 168.78 | 166.72 | 168.55 | 768,778 | +1.28(+0.77%) |
Jun 12, 2018 | 167.32 | 168.28 | 166.90 | 167.27 | 464,833 | -0.55(-0.33%) |
Jun 11, 2018 | 168.05 | 168.14 | 166.86 | 167.82 | 449,580 | -0.41(-0.25%) |
Jun 08, 2018 | 169.84 | 170.11 | 168.19 | 168.23 | 639,686 | -0.96(-0.57%) |
Jun 07, 2018 | 168.51 | 170.47 | 168.09 | 169.19 | 898,340 | +0.28(+0.16%) |
Jun 06, 2018 | 172.04 | 168.92 | 168.92 | 651,699 | -2.84(-1.65%) | |
Jun 05, 2018 | 172.04 | 173.12 | 171.46 | 171.76 | 583,972 | -0.41(-0.24%) |
Jun 04, 2018 | 172.77 | 173.00 | 171.85 | 172.18 | 551,397 | -1.56(-0.90%) |
Jun 01, 2018 | 175.34 | 175.47 | 173.41 | 173.73 | 840,091 | -3.76(-2.12%) |
May 31, 2018 | 175.61 | 178.17 | 175.29 | 177.49 | 1,101,094 | +2.43(+1.39%) |
May 30, 2018 | 177.81 | 178.00 | 174.42 | 175.06 | 1,151,324 | -4.77(-2.65%) |
May 29, 2018 | 178.27 | 181.48 | 177.09 | 179.83 | 1,416,424 | +4.08(+2.32%) |
May 25, 2018 | 175.75 | 175.75 | 175.75 | 0 | +0.87(+0.50%) | |
May 24, 2018 | 174.79 | 177.47 | 174.38 | 174.88 | 856,099 | +0.78(+0.45%) |
May 23, 2018 | 176.99 | 177.17 | 174.05 | 174.10 | 874,699 | -1.05(-0.60%) |
May 22, 2018 | 173.37 | 175.50 | 172.95 | 175.15 | 827,938 | +1.01(+0.58%) |
May 21, 2018 | 174.56 | 175.06 | 173.28 | 174.15 | 717,750 | -2.52(-1.43%) |
May 18, 2018 | 176.25 | 177.22 | 175.82 | 176.67 | 733,593 | +0.87(+0.50%) |
May 17, 2018 | 175.98 | 176.94 | 174.24 | 175.80 | 830,455 | +0.32(+0.18%) |
May 16, 2018 | 176.90 | 176.90 | 174.79 | 175.47 | 672,082 | -1.42(-0.80%) |
May 15, 2018 | 176.39 | 178.27 | 176.25 | 176.90 | 1,392,811 | +2.38(+1.37%) |
May 14, 2018 | 174.01 | 175.25 | 173.09 | 174.51 | 692,046 | -0.32(-0.18%) |
May 11, 2018 | 175.61 | 176.25 | 174.26 | 174.83 | 844,113 | -0.82(-0.47%) |
May 10, 2018 | 177.95 | 178.04 | 175.16 | 175.66 | 1,424,795 | -3.30(-1.84%) |
May 09, 2018 | 181.43 | 182.25 | 178.46 | 178.96 | 1,248,478 | -3.53(-1.93%) |
May 08, 2018 | 183.04 | 184.90 | 181.94 | 182.49 | 876,063 | +0.05(+0.03%) |
May 07, 2018 | 182.31 | 183.54 | 180.93 | 182.44 | 937,616 | -1.19(-0.65%) |
May 04, 2018 | 190.14 | 190.65 | 182.58 | 183.63 | 1,779,900 | -4.81(-2.55%) |
May 03, 2018 | 189.14 | 193.58 | 187.44 | 188.45 | 1,551,885 | +0.73(+0.39%) |
May 02, 2018 | 185.51 | 188.26 | 184.19 | 187.72 | 824,451 | +2.61(+1.41%) |
May 01, 2018 | 186.59 | 189.09 | 184.92 | 185.10 | 945,441 | -0.73(-0.39%) |
Apr 30, 2018 | 181.99 | 185.84 | 181.07 | 185.84 | 892,638 | +2.93(+1.60%) |
Apr 27, 2018 | 182.21 | 184.39 | 181.80 | 182.90 | 913,836 | -0.27(-0.15%) |
Apr 26, 2018 | 185.28 | 186.06 | 181.89 | 183.18 | 911,407 | -3.81(-2.03%) |
Apr 25, 2018 | 188.08 | 190.92 | 186.25 | 186.98 | 1,340,696 | -0.83(-0.44%) |
Apr 24, 2018 | 181.30 | 190.19 | 180.98 | 187.81 | 1,743,552 | +4.95(+2.71%) |
Apr 23, 2018 | 181.85 | 184.57 | 181.13 | 182.86 | 744,992 | +0.00(+0.00%) |
Apr 20, 2018 | 179.78 | 184.14 | 179.56 | 182.86 | 875,014 | +3.12(+1.73%) |
Apr 19, 2018 | 178.82 | 181.25 | 178.45 | 179.74 | 933,261 | +2.06(+1.16%) |
Apr 18, 2018 | 177.26 | 178.36 | 176.53 | 177.68 | 709,005 | -0.28(-0.15%) |
Apr 17, 2018 | 179.14 | 179.92 | 177.03 | 177.95 | 1,246,305 | -3.94(-2.17%) |
Apr 16, 2018 | 182.35 | 183.63 | 180.61 | 181.89 | 1,700,908 | -2.98(-1.61%) |
Apr 13, 2018 | 181.66 | 186.38 | 181.57 | 184.87 | 1,350,529 | +1.19(+0.65%) |
Apr 12, 2018 | 184.69 | 184.96 | 182.21 | 183.68 | 981,961 | -3.07(-1.64%) |
Apr 11, 2018 | 187.21 | 187.26 | 184.14 | 186.75 | 1,201,363 | +1.88(+1.02%) |
Apr 10, 2018 | 186.02 | 187.94 | 183.54 | 184.87 | 1,627,531 | -6.14(-3.22%) |
Apr 09, 2018 | 190.24 | 191.52 | 185.19 | 191.01 | 1,230,373 | -1.51(-0.79%) |
Apr 06, 2018 | 187.72 | 195.09 | 185.24 | 192.53 | 1,931,447 | +8.11(+4.40%) |
Apr 05, 2018 | 184.64 | 186.34 | 183.04 | 184.41 | 857,471 | -2.71(-1.45%) |
Apr 04, 2018 | 197.34 | 197.57 | 186.20 | 187.12 | 1,669,175 | -4.22(-2.20%) |
Apr 03, 2018 | 194.09 | 197.39 | 190.67 | 191.34 | 1,879,363 | -4.95(-2.52%) |
Apr 02, 2018 | 189.18 | 200.37 | 188.36 | 196.29 | 2,854,795 | +8.53(+4.54%) |
Mar 29, 2018 | 187.76 | 187.76 | 187.76 | 0 | -5.36(-2.78%) | |
Mar 28, 2018 | 191.84 | 195.05 | 189.04 | 193.12 | 2,161,975 | +1.01(+0.53%) |
Mar 27, 2018 | 184.19 | 194.49 | 183.36 | 192.12 | 2,036,243 | +6.56(+3.53%) |
Mar 26, 2018 | 190.10 | 194.27 | 185.17 | 185.56 | 2,092,167 | -10.82(-5.51%) |
Mar 23, 2018 | 187.53 | 196.64 | 186.41 | 196.38 | 2,454,083 | +8.25(+4.39%) |
Mar 22, 2018 | 182.76 | 188.68 | 181.39 | 188.13 | 2,341,017 | +8.89(+4.96%) |
Mar 21, 2018 | 178.64 | 179.60 | 175.52 | 179.23 | 1,228,936 | +0.73(+0.41%) |
Mar 20, 2018 | 178.55 | 179.54 | 177.64 | 178.51 | 790,830 | -0.59(-0.33%) |
Mar 19, 2018 | 175.63 | 181.44 | 175.49 | 179.10 | 1,572,572 | +4.71(+2.70%) |
Mar 16, 2018 | 174.07 | 174.44 | 172.93 | 174.39 | 989,931 | -0.32(-0.18%) |
Mar 15, 2018 | 173.66 | 175.47 | 172.72 | 174.71 | 874,164 | +0.41(+0.24%) |
Mar 14, 2018 | 171.23 | 175.10 | 170.94 | 174.30 | 1,321,758 | +1.69(+0.98%) |
Mar 13, 2018 | 168.76 | 173.38 | 168.04 | 172.61 | 1,223,991 | +2.29(+1.34%) |
Mar 12, 2018 | 169.40 | 170.82 | 168.63 | 170.32 | 1,106,999 | +0.37(+0.22%) |
Mar 09, 2018 | 173.98 | 174.44 | 169.93 | 169.95 | 1,592,297 | -6.04(-3.43%) |
Mar 08, 2018 | 176.63 | 178.14 | 175.81 | 175.99 | 1,363,516 | -1.60(-0.90%) |
Mar 07, 2018 | 177.09 | 177.59 | 1,413,752 | +0.09(+0.05%) | ||
Mar 06, 2018 | 176.95 | 179.70 | 176.86 | 177.50 | 1,378,538 | -0.82(-0.46%) |
Mar 05, 2018 | 184.55 | 177.50 | 178.32 | 1,751,791 | -4.21(-2.31%) | |
Mar 02, 2018 | 187.34 | 188.48 | 181.73 | 182.53 | 2,064,687 | -1.83(-0.99%) |
Mar 01, 2018 | 179.42 | 186.74 | 177.23 | 184.36 | 3,183,168 | +4.76(+2.65%) |
Feb 28, 2018 | 173.98 | 179.61 | 173.38 | 179.61 | 1,506,061 | +3.98(+2.27%) |
Feb 27, 2018 | 171.10 | 175.63 | 170.04 | 175.63 | 1,472,000 | +4.35(+2.54%) |
Feb 26, 2018 | 173.84 | 174.57 | 171.16 | 171.28 | 1,110,714 | -4.07(-2.32%) |
Feb 23, 2018 | 179.19 | 179.97 | 175.35 | 175.35 | 1,533,177 | -5.81(-3.21%) |
Feb 22, 2018 | 182.12 | 181.16 | 1,699,314 | -0.46(-0.25%) | ||
Feb 21, 2018 | 179.06 | 181.62 | 175.40 | 181.62 | 1,887,301 | +1.92(+1.07%) |
Feb 20, 2018 | 178.97 | 180.89 | 176.77 | 179.70 | 1,380,115 | +2.47(+1.39%) |
Feb 16, 2018 | 177.23 | 177.23 | 177.23 | 0 | -0.37(-0.21%) | |
Feb 15, 2018 | 179.51 | 181.99 | 177.59 | 177.59 | 1,786,393 | -4.39(-2.41%) |
Feb 14, 2018 | 189.49 | 189.62 | 181.53 | 181.99 | 1,770,452 | -5.21(-2.79%) |
Feb 13, 2018 | 186.33 | 187.20 | 1,266,287 | -1.01(-0.54%) | ||
Feb 12, 2018 | 190.17 | 193.19 | 185.69 | 188.21 | 2,364,458 | -5.31(-2.74%) |
Feb 09, 2018 | 194.89 | 207.10 | 190.59 | 193.51 | 5,181,726 | -6.13(-3.07%) |
Feb 08, 2018 | 185.23 | 199.74 | 185.12 | 199.64 | 3,107,313 | +13.82(+7.43%) |
Feb 07, 2018 | 184.78 | 185.83 | 179.33 | 185.83 | 2,963,081 | +2.15(+1.17%) |
Feb 06, 2018 | 196.90 | 198.73 | 182.90 | 183.68 | 3,795,428 | -2.73(-1.47%) |
Feb 05, 2018 | 179.10 | 192.00 | 176.13 | 186.41 | 4,845,248 | +10.15(+5.76%) |
Feb 02, 2018 | 170.91 | 176.34 | 170.62 | 176.27 | 3,056,101 | +7.23(+4.28%) |