Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.86 | 152.48 | 148.77 | 150.61 | 2,457,857 | +0.23(+0.15%) |
Jan 30, 2019 | 149.44 | 150.76 | 145.20 | 150.38 | 4,628,888 | -4.48(-2.89%) |
Jan 29, 2019 | 151.98 | 155.00 | 151.98 | 154.86 | 1,788,540 | +3.35(+2.21%) |
Jan 28, 2019 | 149.30 | 151.57 | 148.89 | 151.50 | 1,460,463 | +0.85(+0.57%) |
Jan 25, 2019 | 151.91 | 152.13 | 150.28 | 150.65 | 1,354,749 | +0.35(+0.23%) |
Jan 24, 2019 | 148.87 | 151.78 | 148.87 | 150.30 | 1,511,213 | +1.77(+1.19%) |
Jan 23, 2019 | 148.24 | 149.50 | 146.18 | 148.53 | 1,363,559 | +1.40(+0.95%) |
Jan 22, 2019 | 147.51 | 148.51 | 145.67 | 147.13 | 1,475,346 | -1.20(-0.81%) |
Jan 18, 2019 | 146.94 | 149.69 | 146.27 | 148.33 | 1,893,239 | +2.52(+1.73%) |
Jan 17, 2019 | 142.54 | 146.79 | 142.32 | 145.81 | 1,109,749 | +2.68(+1.88%) |
Jan 16, 2019 | 142.42 | 144.07 | 142.33 | 143.13 | 1,249,087 | +0.40(+0.28%) |
Jan 15, 2019 | 144.22 | 144.69 | 142.07 | 142.73 | 2,179,571 | -1.22(-0.84%) |
Jan 14, 2019 | 141.99 | 144.30 | 141.94 | 143.94 | 1,563,139 | +0.63(+0.44%) |
Jan 11, 2019 | 141.10 | 143.35 | 140.77 | 143.31 | 1,416,559 | +1.21(+0.85%) |
Jan 10, 2019 | 140.22 | 142.21 | 139.43 | 142.10 | 1,293,409 | +1.34(+0.95%) |
Jan 09, 2019 | 139.33 | 141.30 | 139.24 | 140.77 | 1,696,059 | +1.96(+1.41%) |
Jan 08, 2019 | 139.36 | 139.91 | 137.13 | 138.81 | 1,543,480 | +0.01(+0.01%) |
Jan 07, 2019 | 137.91 | 139.69 | 136.42 | 138.80 | 1,197,247 | +0.77(+0.56%) |
Jan 04, 2019 | 135.91 | 138.08 | 134.83 | 138.03 | 2,103,064 | +3.85(+2.87%) |
Jan 03, 2019 | 136.48 | 137.12 | 133.37 | 134.18 | 1,650,766 | -3.40(-2.47%) |
Jan 02, 2019 | 135.88 | 137.76 | 134.57 | 137.58 | 1,458,759 | +0.04(+0.03%) |
Dec 31, 2018 | 136.84 | 137.54 | 135.94 | 137.54 | 1,398,385 | +1.65(+1.22%) |
Dec 28, 2018 | 136.47 | 137.67 | 134.97 | 135.88 | 1,664,026 | +0.17(+0.13%) |
Dec 27, 2018 | 131.54 | 135.75 | 130.03 | 135.71 | 1,966,334 | +2.58(+1.94%) |
Dec 26, 2018 | 129.44 | 133.21 | 125.87 | 133.13 | 2,492,604 | +3.46(+2.67%) |
Dec 24, 2018 | 130.15 | 130.95 | 127.15 | 129.66 | 1,796,960 | -2.00(-1.52%) |
Dec 21, 2018 | 132.67 | 135.60 | 131.03 | 131.66 | 4,970,132 | -3.60(-2.66%) |
Dec 20, 2018 | 138.25 | 139.21 | 133.86 | 135.26 | 2,847,128 | -3.83(-2.75%) |
Dec 19, 2018 | 141.55 | 143.29 | 137.49 | 139.09 | 2,387,484 | -3.34(-2.35%) |
Dec 18, 2018 | 144.10 | 145.66 | 141.57 | 142.44 | 1,930,463 | -0.56(-0.39%) |
Dec 17, 2018 | 147.49 | 147.71 | 142.14 | 143.00 | 2,766,806 | -4.83(-3.27%) |
Dec 14, 2018 | 148.11 | 149.96 | 147.45 | 147.83 | 2,169,703 | -1.78(-1.19%) |
Dec 13, 2018 | 150.62 | 151.51 | 149.16 | 149.61 | 3,155,598 | -0.18(-0.12%) |
Dec 12, 2018 | 152.70 | 153.42 | 149.60 | 149.79 | 3,697,973 | -0.92(-0.61%) |
Dec 11, 2018 | 152.72 | 155.45 | 149.50 | 150.71 | 2,729,485 | +0.06(+0.04%) |
Dec 10, 2018 | 148.02 | 151.88 | 147.45 | 150.65 | 2,576,102 | +4.22(+2.88%) |
Dec 07, 2018 | 149.20 | 151.82 | 145.85 | 146.44 | 2,033,568 | -3.19(-2.13%) |
Dec 06, 2018 | 149.51 | 150.41 | 144.62 | 149.62 | 2,834,522 | -1.89(-1.25%) |
Dec 04, 2018 | 157.84 | 158.22 | 151.33 | 151.51 | 2,012,307 | -7.34(-4.62%) |
Dec 03, 2018 | 163.65 | 164.01 | 158.17 | 158.85 | 1,587,950 | -2.91(-1.80%) |
Nov 30, 2018 | 159.53 | 161.88 | 159.53 | 161.75 | 1,882,573 | +2.38(+1.49%) |
Nov 29, 2018 | 158.93 | 160.31 | 158.21 | 159.37 | 2,083,902 | +0.12(+0.08%) |
Nov 28, 2018 | 156.90 | 160.72 | 156.64 | 159.25 | 1,805,790 | +2.97(+1.90%) |
Nov 27, 2018 | 156.21 | 157.01 | 154.41 | 156.29 | 1,742,928 | -0.92(-0.58%) |
Nov 26, 2018 | 157.06 | 157.99 | 155.25 | 157.21 | 1,561,970 | +1.25(+0.80%) |
Nov 23, 2018 | 153.96 | 157.00 | 153.35 | 155.95 | 511,049 | +1.32(+0.85%) |
Nov 21, 2018 | 154.63 | 154.63 | 154.63 | 0 | +0.73(+0.47%) | |
Nov 20, 2018 | 154.45 | 155.28 | 153.24 | 153.91 | 1,768,059 | -3.03(-1.93%) |
Nov 19, 2018 | 160.24 | 160.24 | 156.16 | 156.93 | 1,124,728 | -3.22(-2.01%) |
Nov 16, 2018 | 158.65 | 161.77 | 158.25 | 160.15 | 1,811,477 | +0.63(+0.39%) |
Nov 15, 2018 | 155.73 | 159.70 | 155.29 | 159.52 | 1,377,078 | +2.19(+1.39%) |
Nov 14, 2018 | 158.74 | 159.64 | 156.55 | 157.34 | 2,045,884 | -0.21(-0.13%) |
Nov 13, 2018 | 159.02 | 160.91 | 157.00 | 157.55 | 1,484,126 | -0.81(-0.51%) |
Nov 12, 2018 | 161.81 | 162.31 | 157.99 | 158.36 | 1,310,820 | -3.05(-1.89%) |
Nov 09, 2018 | 160.41 | 161.98 | 160.10 | 161.41 | 1,423,303 | -0.05(-0.03%) |
Nov 08, 2018 | 161.87 | 162.56 | 161.00 | 161.47 | 1,500,843 | -0.41(-0.25%) |
Nov 07, 2018 | 161.69 | 162.14 | 159.35 | 161.88 | 2,147,955 | +2.47(+1.55%) |
Nov 06, 2018 | 155.45 | 159.96 | 155.45 | 159.40 | 1,871,221 | +3.70(+2.38%) |
Nov 05, 2018 | 155.32 | 157.38 | 154.75 | 155.70 | 2,807,050 | +0.87(+0.56%) |
Nov 02, 2018 | 156.57 | 159.07 | 154.36 | 154.83 | 4,018,672 | -1.24(-0.80%) |
Nov 01, 2018 | 151.59 | 156.89 | 151.52 | 156.08 | 2,112,892 | +5.09(+3.37%) |
Oct 31, 2018 | 151.80 | 153.64 | 150.69 | 150.98 | 2,532,204 | +0.60(+0.40%) |
Oct 30, 2018 | 146.44 | 151.02 | 145.61 | 150.38 | 2,749,892 | +4.24(+2.90%) |
Oct 29, 2018 | 149.36 | 150.93 | 144.14 | 146.14 | 2,956,626 | -2.47(-1.66%) |
Oct 26, 2018 | 147.60 | 150.37 | 146.34 | 148.60 | 3,288,731 | -0.65(-0.43%) |
Oct 25, 2018 | 151.33 | 152.03 | 148.13 | 149.25 | 3,720,133 | -2.31(-1.52%) |
Oct 24, 2018 | 161.71 | 162.72 | 151.23 | 151.56 | 5,586,680 | -12.69(-7.73%) |
Oct 23, 2018 | 164.14 | 166.29 | 163.38 | 164.26 | 2,188,197 | -2.09(-1.26%) |
Oct 22, 2018 | 167.02 | 167.76 | 165.35 | 166.35 | 1,300,968 | -0.10(-0.06%) |
Oct 19, 2018 | 167.48 | 168.26 | 166.43 | 166.45 | 1,077,650 | -0.84(-0.50%) |
Oct 18, 2018 | 168.23 | 169.44 | 166.22 | 167.29 | 1,226,365 | -2.29(-1.35%) |
Oct 17, 2018 | 170.97 | 171.51 | 169.21 | 169.58 | 1,160,104 | -0.76(-0.45%) |
Oct 16, 2018 | 169.10 | 170.76 | 167.77 | 170.34 | 1,236,620 | +1.82(+1.08%) |
Oct 15, 2018 | 168.03 | 170.07 | 167.90 | 168.53 | 1,193,907 | +0.68(+0.41%) |
Oct 12, 2018 | 171.16 | 171.16 | 165.72 | 167.84 | 1,497,829 | -0.95(-0.57%) |
Oct 11, 2018 | 173.02 | 173.36 | 168.55 | 168.80 | 2,361,509 | -4.27(-2.47%) |
Oct 10, 2018 | 178.61 | 178.61 | 172.98 | 173.07 | 1,883,934 | -5.55(-3.11%) |
Oct 09, 2018 | 180.69 | 181.10 | 178.48 | 178.61 | 1,065,183 | -2.62(-1.45%) |
Oct 08, 2018 | 180.25 | 181.51 | 179.64 | 181.24 | 1,747,636 | +0.73(+0.41%) |
Oct 05, 2018 | 180.30 | 181.73 | 179.79 | 180.50 | 2,198,393 | +0.36(+0.20%) |
Oct 04, 2018 | 178.74 | 180.38 | 178.31 | 180.14 | 1,109,156 | +0.98(+0.55%) |
Oct 03, 2018 | 179.16 | 179.96 | 178.25 | 179.16 | 1,258,418 | +0.64(+0.36%) |
Oct 02, 2018 | 179.21 | 179.35 | 177.72 | 178.52 | 915,612 | -0.45(-0.25%) |
Oct 01, 2018 | 179.41 | 179.57 | 178.15 | 178.97 | 953,728 | +0.68(+0.38%) |
Sep 28, 2018 | 175.91 | 178.53 | 175.15 | 178.29 | 1,802,250 | +2.30(+1.31%) |
Sep 27, 2018 | 176.16 | 176.39 | 175.13 | 175.99 | 1,087,710 | +0.19(+0.11%) |
Sep 26, 2018 | 177.23 | 177.64 | 175.48 | 175.80 | 1,404,630 | -1.41(-0.80%) |
Sep 25, 2018 | 176.52 | 177.55 | 175.69 | 177.21 | 1,007,385 | +0.57(+0.32%) |
Sep 24, 2018 | 177.93 | 178.20 | 176.17 | 176.65 | 1,301,664 | -1.59(-0.89%) |
Sep 21, 2018 | 177.74 | 179.54 | 177.46 | 178.24 | 2,829,450 | +1.57(+0.89%) |
Sep 20, 2018 | 178.10 | 178.69 | 174.57 | 176.67 | 1,547,408 | -1.00(-0.56%) |
Sep 19, 2018 | 178.35 | 179.74 | 177.17 | 177.68 | 1,566,085 | -0.52(-0.29%) |
Sep 18, 2018 | 176.62 | 178.49 | 176.30 | 178.20 | 1,206,615 | +1.90(+1.08%) |
Sep 17, 2018 | 174.73 | 176.69 | 174.48 | 176.30 | 1,231,376 | +1.67(+0.96%) |
Sep 14, 2018 | 172.99 | 174.73 | 172.74 | 174.63 | 1,146,041 | +1.69(+0.98%) |
Sep 13, 2018 | 171.68 | 173.15 | 171.50 | 172.94 | 1,085,233 | +2.06(+1.21%) |
Sep 12, 2018 | 170.32 | 171.58 | 170.27 | 170.87 | 1,017,983 | +0.12(+0.07%) |
Sep 11, 2018 | 169.59 | 171.22 | 169.57 | 170.75 | 1,103,141 | +0.32(+0.19%) |
Sep 10, 2018 | 169.99 | 171.48 | 169.86 | 170.43 | 1,244,231 | +0.85(+0.50%) |
Sep 07, 2018 | 169.63 | 170.19 | 168.74 | 169.57 | 1,145,926 | -0.46(-0.27%) |
Sep 06, 2018 | 169.31 | 170.65 | 169.13 | 170.04 | 851,298 | +1.10(+0.65%) |
Sep 05, 2018 | 167.08 | 169.26 | 166.90 | 168.94 | 1,334,912 | +1.19(+0.71%) |
Sep 04, 2018 | 167.63 | 168.42 | 166.69 | 167.75 | 850,920 | -0.69(-0.41%) |
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | +0.78(+0.46%) | |
Aug 30, 2018 | 169.31 | 170.83 | 167.26 | 167.66 | 1,166,788 | -1.92(-1.13%) |
Aug 29, 2018 | 170.20 | 170.66 | 168.70 | 169.57 | 1,121,571 | -0.79(-0.47%) |
Aug 28, 2018 | 170.87 | 171.05 | 169.77 | 170.37 | 1,165,536 | +0.29(+0.17%) |
Aug 27, 2018 | 168.09 | 170.50 | 168.09 | 170.08 | 1,016,534 | +2.35(+1.40%) |
Aug 24, 2018 | 167.22 | 167.78 | 166.67 | 167.73 | 710,749 | +0.87(+0.52%) |
Aug 23, 2018 | 167.55 | 168.08 | 166.69 | 166.86 | 982,351 | -0.78(-0.46%) |
Aug 22, 2018 | 169.30 | 169.75 | 167.45 | 167.63 | 926,294 | -2.16(-1.27%) |
Aug 21, 2018 | 169.52 | 170.37 | 168.81 | 169.79 | 1,163,604 | +0.03(+0.02%) |
Aug 20, 2018 | 169.17 | 170.32 | 168.84 | 169.76 | 1,074,785 | +1.08(+0.64%) |
Aug 17, 2018 | 167.91 | 168.98 | 167.41 | 168.68 | 927,878 | +1.08(+0.64%) |
Aug 16, 2018 | 167.76 | 169.01 | 167.20 | 167.60 | 1,148,124 | +0.11(+0.07%) |
Aug 15, 2018 | 167.94 | 168.50 | 166.14 | 167.49 | 1,287,183 | -1.15(-0.68%) |
Aug 14, 2018 | 167.22 | 169.10 | 167.00 | 168.63 | 894,550 | +1.56(+0.93%) |
Aug 13, 2018 | 167.15 | 167.89 | 165.89 | 167.08 | 933,642 | +0.03(+0.02%) |
Aug 10, 2018 | 167.55 | 167.89 | 166.05 | 167.05 | 1,095,634 | -0.66(-0.39%) |
Aug 09, 2018 | 169.81 | 170.09 | 167.56 | 167.71 | 989,307 | -2.23(-1.31%) |
Aug 08, 2018 | 170.93 | 171.08 | 168.97 | 169.94 | 1,207,031 | -1.00(-0.59%) |
Aug 07, 2018 | 169.80 | 171.06 | 169.15 | 170.94 | 1,387,566 | +2.40(+1.43%) |
Aug 06, 2018 | 168.68 | 168.76 | 167.32 | 168.54 | 2,345,571 | -0.50(-0.29%) |
Aug 03, 2018 | 168.99 | 169.43 | 167.08 | 169.03 | 3,000,650 | -0.74(-0.44%) |
Aug 02, 2018 | 169.11 | 171.42 | 168.32 | 169.78 | 2,527,238 | -0.93(-0.55%) |
Aug 01, 2018 | 173.65 | 174.09 | 170.31 | 170.71 | 1,682,246 | -3.27(-1.88%) |
Jul 31, 2018 | 172.92 | 174.49 | 172.09 | 173.97 | 2,571,179 | +3.05(+1.78%) |
Jul 30, 2018 | 173.01 | 174.37 | 170.68 | 170.93 | 1,222,070 | -2.08(-1.20%) |
Jul 27, 2018 | 175.36 | 175.97 | 172.42 | 173.01 | 1,381,771 | -1.59(-0.91%) |
Jul 26, 2018 | 175.94 | 177.38 | 173.61 | 174.60 | 2,694,474 | -2.59(-1.46%) |
Jul 25, 2018 | 173.14 | 177.72 | 170.19 | 177.19 | 2,938,293 | +5.84(+3.41%) |
Jul 24, 2018 | 169.83 | 173.11 | 168.69 | 171.35 | 2,420,901 | +3.07(+1.82%) |
Jul 23, 2018 | 170.07 | 170.32 | 167.89 | 168.29 | 1,393,376 | -1.79(-1.05%) |
Jul 20, 2018 | 168.86 | 170.81 | 168.69 | 170.07 | 1,108,044 | +0.81(+0.48%) |
Jul 19, 2018 | 169.78 | 170.45 | 168.47 | 169.26 | 1,248,016 | -0.94(-0.55%) |
Jul 18, 2018 | 167.43 | 170.63 | 166.54 | 170.20 | 1,748,363 | +2.71(+1.62%) |
Jul 17, 2018 | 166.81 | 167.69 | 165.87 | 167.49 | 1,387,898 | +0.72(+0.43%) |
Jul 16, 2018 | 168.21 | 168.74 | 166.08 | 166.78 | 1,336,377 | -1.08(-0.64%) |
Jul 13, 2018 | 168.29 | 169.88 | 167.62 | 167.86 | 2,111,326 | -0.78(-0.46%) |
Jul 12, 2018 | 168.09 | 169.01 | 167.15 | 168.64 | 1,531,385 | +1.85(+1.11%) |
Jul 11, 2018 | 167.25 | 167.28 | 166.20 | 166.79 | 1,153,889 | -1.12(-0.67%) |
Jul 10, 2018 | 167.41 | 169.23 | 167.01 | 167.91 | 1,554,071 | +1.10(+0.66%) |
Jul 09, 2018 | 164.78 | 167.48 | 164.34 | 166.81 | 1,434,485 | +2.35(+1.43%) |
Jul 06, 2018 | 164.23 | 165.63 | 163.13 | 164.46 | 1,704,518 | +0.12(+0.07%) |
Jul 05, 2018 | 164.96 | 165.35 | 163.44 | 164.34 | 1,720,812 | -0.05(-0.03%) |
Jul 03, 2018 | 164.39 | 164.39 | 164.39 | 0 | +2.01(+1.24%) | |
Jul 02, 2018 | 160.49 | 162.53 | 160.02 | 162.38 | 1,196,487 | +0.83(+0.52%) |
Jun 29, 2018 | 162.94 | 163.47 | 161.44 | 161.55 | 1,824,276 | -0.89(-0.55%) |
Jun 28, 2018 | 161.30 | 163.15 | 159.64 | 162.44 | 1,235,300 | +1.34(+0.83%) |
Jun 27, 2018 | 163.93 | 165.29 | 161.06 | 161.10 | 2,033,386 | -2.52(-1.54%) |
Jun 26, 2018 | 164.03 | 164.63 | 162.80 | 163.62 | 1,655,898 | -0.26(-0.16%) |
Jun 25, 2018 | 163.15 | 164.77 | 162.10 | 163.88 | 1,487,042 | -0.24(-0.15%) |
Jun 22, 2018 | 164.75 | 164.78 | 162.46 | 164.12 | 1,965,580 | +0.82(+0.50%) |
Jun 21, 2018 | 165.04 | 166.10 | 162.33 | 163.30 | 2,771,137 | -2.57(-1.55%) |
Jun 20, 2018 | 165.60 | 166.35 | 164.82 | 165.88 | 1,211,124 | +0.62(+0.37%) |
Jun 19, 2018 | 168.13 | 168.79 | 165.12 | 165.26 | 1,766,460 | -4.58(-2.69%) |
Jun 18, 2018 | 168.76 | 170.29 | 168.66 | 169.84 | 1,637,548 | +0.15(+0.09%) |
Jun 15, 2018 | 169.78 | 169.71 | 169.69 | 3,293,472 | -0.02(-0.01%) | |
Jun 14, 2018 | 174.11 | 174.19 | 169.44 | 169.71 | 2,751,315 | -3.47(-2.00%) |
Jun 13, 2018 | 171.80 | 174.43 | 171.66 | 173.17 | 2,350,197 | +1.14(+0.67%) |
Jun 12, 2018 | 174.47 | 175.52 | 171.19 | 172.03 | 2,527,430 | -2.77(-1.59%) |
Jun 11, 2018 | 175.65 | 176.89 | 174.73 | 174.80 | 1,243,238 | -0.76(-0.43%) |
Jun 08, 2018 | 175.64 | 175.92 | 172.50 | 175.56 | 1,524,133 | -0.23(-0.13%) |
Jun 07, 2018 | 175.04 | 176.22 | 174.63 | 175.80 | 984,599 | +1.16(+0.66%) |
Jun 06, 2018 | 173.39 | 174.64 | 1,847,822 | +0.35(+0.20%) | ||
Jun 05, 2018 | 175.21 | 175.85 | 173.17 | 174.28 | 1,914,747 | -1.30(-0.74%) |
Jun 04, 2018 | 176.72 | 177.37 | 175.16 | 175.58 | 1,168,528 | -0.75(-0.43%) |
Jun 01, 2018 | 176.53 | 177.38 | 175.62 | 176.34 | 1,101,976 | +1.53(+0.87%) |
May 31, 2018 | 176.84 | 177.20 | 174.71 | 174.81 | 2,155,377 | -2.02(-1.14%) |
May 30, 2018 | 175.27 | 177.29 | 174.29 | 176.83 | 1,432,283 | +1.93(+1.10%) |
May 29, 2018 | 178.82 | 179.21 | 173.41 | 174.90 | 1,917,441 | -5.47(-3.03%) |
May 25, 2018 | 180.37 | 180.37 | 180.37 | 0 | -0.53(-0.29%) | |
May 24, 2018 | 178.21 | 181.02 | 177.83 | 180.89 | 1,625,811 | +2.75(+1.54%) |
May 23, 2018 | 175.76 | 178.33 | 175.39 | 178.15 | 1,282,500 | +1.03(+0.58%) |
May 22, 2018 | 178.21 | 178.33 | 176.87 | 177.12 | 1,495,914 | -1.21(-0.68%) |
May 21, 2018 | 176.92 | 178.59 | 176.18 | 178.33 | 1,255,561 | +2.82(+1.61%) |
May 18, 2018 | 174.52 | 176.48 | 174.52 | 175.51 | 2,327,301 | +0.66(+0.38%) |
May 17, 2018 | 173.70 | 175.15 | 173.59 | 174.85 | 1,393,568 | +1.09(+0.63%) |
May 16, 2018 | 175.06 | 175.67 | 173.53 | 173.76 | 1,163,531 | -1.00(-0.57%) |
May 15, 2018 | 175.20 | 175.78 | 173.40 | 174.76 | 1,167,974 | -1.23(-0.70%) |
May 14, 2018 | 176.52 | 177.18 | 174.29 | 175.99 | 1,756,663 | -0.74(-0.42%) |
May 11, 2018 | 174.51 | 177.21 | 174.51 | 176.72 | 1,496,426 | +1.95(+1.12%) |
May 10, 2018 | 174.81 | 175.93 | 174.11 | 174.78 | 1,260,394 | +0.54(+0.31%) |
May 09, 2018 | 173.59 | 175.16 | 172.97 | 174.24 | 2,024,958 | +1.24(+0.72%) |
May 08, 2018 | 170.70 | 173.27 | 169.87 | 173.00 | 2,481,089 | +2.75(+1.61%) |
May 07, 2018 | 169.84 | 172.09 | 169.00 | 170.25 | 1,478,620 | +1.20(+0.71%) |
May 04, 2018 | 168.09 | 169.65 | 167.43 | 169.06 | 1,730,138 | +0.06(+0.04%) |
May 03, 2018 | 168.87 | 170.48 | 165.53 | 169.00 | 2,369,819 | -0.59(-0.35%) |
May 02, 2018 | 170.99 | 173.76 | 169.44 | 169.58 | 2,199,787 | -1.40(-0.82%) |
May 01, 2018 | 174.32 | 174.32 | 168.54 | 170.99 | 3,376,839 | -3.48(-1.99%) |
Apr 30, 2018 | 176.61 | 177.88 | 174.40 | 174.46 | 2,965,395 | -2.08(-1.18%) |
Apr 27, 2018 | 183.50 | 183.73 | 176.17 | 176.54 | 2,559,146 | -6.97(-3.80%) |
Apr 26, 2018 | 186.26 | 186.78 | 182.39 | 183.51 | 2,786,937 | -2.41(-1.30%) |
Apr 25, 2018 | 187.12 | 188.92 | 179.71 | 185.92 | 5,289,265 | -6.49(-3.37%) |
Apr 24, 2018 | 197.38 | 199.10 | 189.00 | 192.41 | 3,360,667 | -3.41(-1.74%) |
Apr 23, 2018 | 193.19 | 195.97 | 193.19 | 195.83 | 2,103,000 | +2.47(+1.28%) |
Apr 20, 2018 | 195.76 | 195.76 | 192.81 | 193.36 | 1,477,033 | -1.62(-0.83%) |
Apr 19, 2018 | 195.47 | 195.62 | 193.24 | 194.98 | 1,185,430 | -0.44(-0.23%) |
Apr 18, 2018 | 194.66 | 197.33 | 193.70 | 195.42 | 1,696,979 | +3.54(+1.84%) |
Apr 17, 2018 | 190.04 | 193.10 | 190.00 | 191.88 | 1,318,750 | +2.61(+1.38%) |
Apr 16, 2018 | 190.43 | 191.09 | 189.22 | 189.27 | 1,594,015 | -0.01(-0.00%) |
Apr 13, 2018 | 190.16 | 190.50 | 188.22 | 189.28 | 1,087,680 | +0.16(+0.09%) |
Apr 12, 2018 | 187.51 | 190.00 | 187.33 | 189.12 | 1,440,318 | +2.45(+1.31%) |
Apr 11, 2018 | 184.66 | 187.67 | 184.66 | 186.67 | 1,359,413 | +1.61(+0.87%) |
Apr 10, 2018 | 188.02 | 188.38 | 184.59 | 185.05 | 1,973,218 | -0.44(-0.24%) |
Apr 09, 2018 | 187.26 | 188.33 | 185.13 | 185.49 | 1,456,605 | -0.67(-0.36%) |
Apr 06, 2018 | 189.39 | 190.41 | 184.47 | 186.16 | 1,733,811 | -4.73(-2.48%) |
Apr 05, 2018 | 190.22 | 191.32 | 188.55 | 190.89 | 2,560,159 | +2.31(+1.23%) |
Apr 04, 2018 | 185.66 | 188.72 | 184.90 | 188.58 | 3,190,601 | -1.54(-0.81%) |
Apr 03, 2018 | 189.80 | 191.09 | 187.43 | 190.12 | 1,608,103 | +1.24(+0.66%) |
Apr 02, 2018 | 190.28 | 191.59 | 186.00 | 188.88 | 1,559,175 | -1.74(-0.91%) |
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |
Mar 01, 2018 | 192.41 | 194.67 | 188.12 | 189.11 | 2,328,836 | -2.85(-1.48%) |
Feb 28, 2018 | 193.81 | 195.35 | 191.96 | 191.96 | 1,163,862 | -1.24(-0.64%) |
Feb 27, 2018 | 195.44 | 196.56 | 193.18 | 193.20 | 1,255,484 | -2.49(-1.27%) |
Feb 26, 2018 | 192.40 | 196.12 | 191.58 | 195.69 | 1,675,613 | +4.99(+2.62%) |
Feb 23, 2018 | 191.09 | 191.71 | 189.73 | 190.70 | 1,198,641 | +0.74(+0.39%) |
Feb 22, 2018 | 189.63 | 189.96 | 1,006,453 | -0.53(-0.28%) | ||
Feb 21, 2018 | 191.08 | 194.06 | 190.47 | 190.49 | 1,331,056 | -0.93(-0.49%) |
Feb 20, 2018 | 192.43 | 193.36 | 190.86 | 191.42 | 1,400,147 | -2.04(-1.05%) |
Feb 16, 2018 | 193.46 | 193.46 | 193.46 | 0 | -1.04(-0.54%) | |
Feb 15, 2018 | 193.62 | 194.50 | 190.46 | 194.50 | 3,041,397 | +6.17(+3.28%) |
Feb 14, 2018 | 182.16 | 188.46 | 181.73 | 188.33 | 2,868,806 | +5.56(+3.04%) |
Feb 13, 2018 | 179.41 | 183.53 | 179.06 | 182.77 | 2,927,314 | +1.97(+1.09%) |
Feb 12, 2018 | 184.81 | 185.60 | 179.37 | 180.81 | 3,125,872 | -2.22(-1.21%) |
Feb 09, 2018 | 179.59 | 184.95 | 178.59 | 183.02 | 3,108,570 | +5.22(+2.94%) |
Feb 08, 2018 | 186.50 | 186.50 | 177.74 | 177.80 | 2,273,134 | -7.68(-4.14%) |
Feb 07, 2018 | 183.29 | 188.65 | 182.95 | 185.48 | 2,270,990 | +2.15(+1.17%) |
Feb 06, 2018 | 178.04 | 183.88 | 175.95 | 183.34 | 3,330,560 | -0.70(-0.38%) |
Feb 05, 2018 | 190.22 | 191.84 | 180.27 | 184.03 | 2,719,052 | -7.29(-3.81%) |
Feb 02, 2018 | 190.57 | 194.54 | 190.57 | 191.33 | 1,596,755 | -3.01(-1.55%) |