Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 158.81 | 160.48 | 157.97 | 160.01 | 4,178,262 | +0.82(+0.52%) |
Jan 30, 2019 | 158.35 | 159.86 | 155.48 | 159.19 | 2,713,990 | +1.85(+1.18%) |
Jan 29, 2019 | 155.79 | 159.69 | 155.14 | 157.34 | 5,387,246 | +3.00(+1.94%) |
Jan 28, 2019 | 154.29 | 154.54 | 152.64 | 154.34 | 3,951,448 | -2.16(-1.38%) |
Jan 25, 2019 | 155.56 | 157.50 | 155.35 | 156.50 | 2,904,501 | +2.70(+1.76%) |
Jan 24, 2019 | 153.59 | 154.31 | 152.99 | 153.80 | 1,981,319 | +0.18(+0.12%) |
Jan 23, 2019 | 153.88 | 154.98 | 152.00 | 153.61 | 2,069,104 | +0.02(+0.01%) |
Jan 22, 2019 | 155.16 | 155.37 | 152.13 | 153.59 | 3,391,770 | -2.88(-1.84%) |
Jan 18, 2019 | 155.25 | 156.90 | 153.67 | 156.47 | 3,438,134 | +3.31(+2.16%) |
Jan 17, 2019 | 150.63 | 154.10 | 150.11 | 153.15 | 2,436,970 | +1.78(+1.18%) |
Jan 16, 2019 | 150.59 | 152.14 | 150.52 | 151.37 | 3,128,828 | +0.43(+0.29%) |
Jan 15, 2019 | 150.86 | 152.33 | 150.07 | 150.94 | 3,411,453 | -2.58(-1.68%) |
Jan 14, 2019 | 152.29 | 154.04 | 151.62 | 153.52 | 2,396,436 | -0.03(-0.02%) |
Jan 11, 2019 | 153.25 | 153.93 | 152.47 | 153.55 | 2,954,321 | -1.11(-0.72%) |
Jan 10, 2019 | 152.48 | 154.83 | 151.31 | 154.66 | 2,427,594 | +1.04(+0.68%) |
Jan 09, 2019 | 154.38 | 154.93 | 152.89 | 153.62 | 2,708,363 | +0.50(+0.32%) |
Jan 08, 2019 | 154.18 | 155.07 | 151.45 | 153.13 | 3,036,522 | +0.64(+0.42%) |
Jan 07, 2019 | 152.87 | 153.62 | 150.71 | 152.49 | 2,691,047 | -0.35(-0.23%) |
Jan 04, 2019 | 149.19 | 153.37 | 148.61 | 152.84 | 3,749,075 | +6.04(+4.11%) |
Jan 03, 2019 | 150.41 | 150.41 | 146.10 | 146.80 | 4,203,706 | -5.74(-3.77%) |
Jan 02, 2019 | 150.04 | 152.57 | 149.15 | 152.54 | 3,097,316 | +0.33(+0.22%) |
Dec 31, 2018 | 152.06 | 153.10 | 150.59 | 152.22 | 2,258,959 | +0.93(+0.62%) |
Dec 28, 2018 | 153.23 | 153.62 | 150.64 | 151.28 | 2,893,235 | -1.06(-0.70%) |
Dec 27, 2018 | 146.59 | 152.34 | 146.10 | 152.34 | 3,398,110 | +3.55(+2.38%) |
Dec 26, 2018 | 143.30 | 148.85 | 141.29 | 148.80 | 3,662,125 | +6.10(+4.28%) |
Dec 24, 2018 | 145.31 | 146.62 | 142.60 | 142.69 | 2,815,875 | -4.10(-2.79%) |
Dec 21, 2018 | 150.07 | 152.18 | 146.70 | 146.79 | 8,385,787 | -2.90(-1.94%) |
Dec 20, 2018 | 151.07 | 152.68 | 148.19 | 149.69 | 4,517,951 | -2.06(-1.36%) |
Dec 19, 2018 | 156.58 | 158.36 | 151.54 | 151.75 | 4,085,155 | -3.67(-2.36%) |
Dec 18, 2018 | 154.49 | 157.31 | 154.30 | 155.43 | 3,300,012 | +1.39(+0.90%) |
Dec 17, 2018 | 156.45 | 158.37 | 153.26 | 154.04 | 3,188,404 | -2.62(-1.67%) |
Dec 14, 2018 | 159.87 | 161.03 | 156.46 | 156.66 | 3,096,273 | -4.82(-2.98%) |
Dec 13, 2018 | 160.91 | 161.69 | 159.39 | 161.47 | 2,266,886 | +1.85(+1.16%) |
Dec 12, 2018 | 160.25 | 161.87 | 159.53 | 159.62 | 2,401,496 | +1.88(+1.19%) |
Dec 11, 2018 | 160.78 | 161.37 | 156.69 | 157.74 | 2,217,866 | -0.69(-0.43%) |
Dec 10, 2018 | 158.46 | 158.93 | 154.69 | 158.43 | 2,478,966 | +0.06(+0.04%) |
Dec 07, 2018 | 161.87 | 163.26 | 157.38 | 158.37 | 2,822,008 | -3.55(-2.19%) |
Dec 06, 2018 | 159.46 | 162.23 | 158.33 | 161.91 | 3,743,039 | +0.38(+0.24%) |
Dec 04, 2018 | 166.21 | 166.60 | 161.44 | 161.53 | 3,378,048 | -5.24(-3.14%) |
Dec 03, 2018 | 168.73 | 169.32 | 165.41 | 166.77 | 3,121,137 | +0.67(+0.40%) |
Nov 30, 2018 | 163.26 | 166.10 | 162.95 | 166.10 | 3,970,390 | +2.68(+1.64%) |
Nov 29, 2018 | 162.86 | 164.44 | 161.90 | 163.42 | 1,960,562 | +0.18(+0.11%) |
Nov 28, 2018 | 161.36 | 163.25 | 159.31 | 163.24 | 2,734,370 | +2.92(+1.82%) |
Nov 27, 2018 | 159.07 | 160.83 | 157.20 | 160.32 | 2,603,259 | +0.66(+0.42%) |
Nov 26, 2018 | 158.63 | 161.24 | 157.63 | 159.66 | 2,905,345 | +2.44(+1.56%) |
Nov 23, 2018 | 157.98 | 158.72 | 157.21 | 157.22 | 1,251,653 | -1.51(-0.95%) |
Nov 21, 2018 | 158.73 | 158.73 | 158.73 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.53 | 161.97 | 158.84 | 159.09 | 3,374,151 | -4.02(-2.47%) |
Nov 19, 2018 | 164.90 | 165.08 | 162.16 | 163.12 | 4,057,026 | -2.71(-1.64%) |
Nov 16, 2018 | 161.26 | 166.44 | 160.75 | 165.83 | 3,302,560 | +3.25(+2.00%) |
Nov 15, 2018 | 156.89 | 162.76 | 155.71 | 162.59 | 3,978,843 | +5.44(+3.46%) |
Nov 14, 2018 | 159.32 | 159.51 | 155.75 | 157.15 | 3,517,793 | -0.25(-0.16%) |
Nov 13, 2018 | 156.72 | 159.39 | 156.44 | 157.40 | 2,729,164 | +1.06(+0.68%) |
Nov 12, 2018 | 159.14 | 159.30 | 155.91 | 156.34 | 3,184,085 | -3.22(-2.02%) |
Nov 09, 2018 | 161.86 | 161.86 | 158.45 | 159.56 | 3,061,585 | -2.36(-1.46%) |
Nov 08, 2018 | 159.48 | 162.08 | 159.27 | 161.92 | 3,179,954 | +2.21(+1.38%) |
Nov 07, 2018 | 156.46 | 159.80 | 155.05 | 159.71 | 3,080,804 | +4.75(+3.07%) |
Nov 06, 2018 | 153.35 | 155.12 | 153.13 | 154.96 | 2,394,884 | +1.63(+1.06%) |
Nov 05, 2018 | 153.53 | 154.37 | 152.51 | 153.33 | 3,600,223 | +0.35(+0.23%) |
Nov 02, 2018 | 153.66 | 154.30 | 152.02 | 152.98 | 3,868,698 | +0.47(+0.31%) |
Nov 01, 2018 | 151.24 | 153.30 | 150.83 | 152.52 | 2,826,348 | +1.55(+1.03%) |
Oct 31, 2018 | 151.31 | 152.44 | 150.49 | 150.96 | 3,464,580 | +0.36(+0.24%) |
Oct 30, 2018 | 148.24 | 150.82 | 146.79 | 150.60 | 3,679,661 | +3.19(+2.16%) |
Oct 29, 2018 | 149.05 | 149.87 | 145.33 | 147.41 | 3,614,013 | +0.67(+0.45%) |
Oct 26, 2018 | 145.45 | 148.10 | 144.39 | 146.75 | 4,469,370 | -0.03(-0.02%) |
Oct 25, 2018 | 148.03 | 148.75 | 144.69 | 146.78 | 4,418,946 | +0.36(+0.24%) |
Oct 24, 2018 | 152.42 | 153.10 | 145.97 | 146.42 | 6,305,491 | -6.36(-4.16%) |
Oct 23, 2018 | 149.80 | 154.63 | 146.39 | 152.78 | 10,404,809 | -6.99(-4.38%) |
Oct 22, 2018 | 159.68 | 161.39 | 158.44 | 159.77 | 4,112,300 | +1.20(+0.76%) |
Oct 19, 2018 | 158.78 | 159.56 | 157.40 | 158.57 | 3,991,832 | -0.42(-0.26%) |
Oct 18, 2018 | 160.55 | 160.69 | 157.42 | 158.99 | 2,948,526 | -2.02(-1.26%) |
Oct 17, 2018 | 160.11 | 161.68 | 159.04 | 161.01 | 2,299,090 | +0.48(+0.30%) |
Oct 16, 2018 | 159.05 | 160.69 | 158.08 | 160.54 | 2,444,427 | +2.69(+1.70%) |
Oct 15, 2018 | 156.96 | 159.24 | 156.64 | 157.85 | 2,284,710 | +0.56(+0.36%) |
Oct 12, 2018 | 159.38 | 160.71 | 155.46 | 157.28 | 3,526,520 | +1.19(+0.76%) |
Oct 11, 2018 | 159.86 | 161.00 | 155.91 | 156.09 | 4,407,639 | -4.30(-2.68%) |
Oct 10, 2018 | 165.98 | 165.98 | 159.92 | 160.40 | 4,442,573 | -6.56(-3.93%) |
Oct 09, 2018 | 168.75 | 169.09 | 166.33 | 166.96 | 3,714,772 | -3.13(-1.84%) |
Oct 08, 2018 | 169.11 | 170.26 | 168.42 | 170.09 | 2,100,597 | +0.94(+0.55%) |
Oct 05, 2018 | 170.07 | 170.62 | 167.47 | 169.16 | 2,697,729 | -0.51(-0.30%) |
Oct 04, 2018 | 170.47 | 171.11 | 168.24 | 169.67 | 2,120,529 | -1.52(-0.89%) |
Oct 03, 2018 | 171.38 | 172.45 | 170.54 | 171.19 | 2,696,269 | +0.04(+0.02%) |
Oct 02, 2018 | 168.51 | 171.26 | 168.29 | 171.15 | 2,204,734 | +2.79(+1.66%) |
Oct 01, 2018 | 168.53 | 169.32 | 167.66 | 168.36 | 2,305,162 | +1.17(+0.70%) |
Sep 28, 2018 | 166.25 | 167.63 | 165.73 | 167.19 | 3,150,942 | +0.48(+0.29%) |
Sep 27, 2018 | 168.21 | 168.90 | 166.62 | 166.71 | 2,028,829 | -0.76(-0.45%) |
Sep 26, 2018 | 167.81 | 168.68 | 167.13 | 167.47 | 2,114,511 | +0.34(+0.20%) |
Sep 25, 2018 | 169.90 | 169.90 | 166.85 | 167.13 | 2,634,803 | -2.28(-1.34%) |
Sep 24, 2018 | 170.90 | 171.28 | 168.76 | 169.41 | 2,577,264 | -2.24(-1.30%) |
Sep 21, 2018 | 172.43 | 172.87 | 171.07 | 171.65 | 7,012,079 | +0.84(+0.49%) |
Sep 20, 2018 | 170.35 | 172.18 | 169.21 | 170.81 | 2,615,240 | +1.71(+1.01%) |
Sep 19, 2018 | 168.03 | 169.91 | 167.92 | 169.10 | 2,375,054 | +1.26(+0.75%) |
Sep 18, 2018 | 166.81 | 168.07 | 165.38 | 167.84 | 2,083,152 | +1.59(+0.95%) |
Sep 17, 2018 | 164.61 | 166.77 | 164.48 | 166.25 | 2,029,614 | +1.31(+0.79%) |
Sep 14, 2018 | 165.70 | 166.86 | 164.36 | 164.94 | 2,169,652 | -0.93(-0.56%) |
Sep 13, 2018 | 164.51 | 165.94 | 163.89 | 165.87 | 2,724,348 | +1.86(+1.13%) |
Sep 12, 2018 | 168.45 | 170.40 | 163.37 | 164.01 | 6,222,148 | -4.02(-2.39%) |
Sep 11, 2018 | 167.70 | 168.38 | 166.62 | 168.04 | 2,479,677 | -0.91(-0.54%) |
Sep 10, 2018 | 169.54 | 171.68 | 168.89 | 168.95 | 3,024,462 | +0.28(+0.17%) |
Sep 07, 2018 | 168.40 | 168.98 | 166.60 | 168.66 | 3,452,160 | -0.13(-0.08%) |
Sep 06, 2018 | 168.21 | 169.30 | 167.47 | 168.80 | 2,978,746 | +0.72(+0.43%) |
Sep 05, 2018 | 165.27 | 168.14 | 164.52 | 168.07 | 2,458,972 | +2.56(+1.55%) |
Sep 04, 2018 | 167.06 | 167.22 | 164.68 | 165.51 | 2,657,359 | -1.84(-1.10%) |
Aug 31, 2018 | 167.35 | 167.35 | 167.35 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.39 | 167.49 | 166.01 | 166.80 | 2,823,997 | -0.19(-0.11%) |
Aug 29, 2018 | 165.97 | 167.39 | 165.44 | 166.99 | 2,659,688 | +0.82(+0.49%) |
Aug 28, 2018 | 165.81 | 166.72 | 165.42 | 166.17 | 2,692,885 | +0.87(+0.53%) |
Aug 27, 2018 | 163.59 | 165.43 | 163.33 | 165.30 | 2,239,819 | +2.41(+1.48%) |
Aug 24, 2018 | 161.29 | 163.04 | 161.12 | 162.89 | 2,113,063 | +2.01(+1.25%) |
Aug 23, 2018 | 161.07 | 161.19 | 159.85 | 160.87 | 1,723,259 | -0.12(-0.07%) |
Aug 22, 2018 | 162.18 | 162.18 | 160.31 | 160.99 | 1,853,982 | -1.13(-0.70%) |
Aug 21, 2018 | 161.57 | 162.39 | 161.09 | 162.12 | 2,168,175 | +0.86(+0.53%) |
Aug 20, 2018 | 162.14 | 162.20 | 160.52 | 161.26 | 2,653,930 | -0.13(-0.08%) |
Aug 17, 2018 | 160.22 | 161.56 | 159.12 | 161.39 | 2,028,516 | +1.28(+0.80%) |
Aug 16, 2018 | 159.22 | 160.34 | 159.07 | 160.12 | 2,081,023 | +1.39(+0.87%) |
Aug 15, 2018 | 157.04 | 159.02 | 155.35 | 158.73 | 2,574,170 | +0.69(+0.43%) |
Aug 14, 2018 | 157.46 | 158.48 | 157.17 | 158.04 | 2,181,082 | +0.54(+0.34%) |
Aug 13, 2018 | 159.22 | 159.83 | 157.24 | 157.51 | 2,013,789 | -1.67(-1.05%) |
Aug 10, 2018 | 160.63 | 160.89 | 158.42 | 159.18 | 2,402,043 | -2.22(-1.38%) |
Aug 09, 2018 | 163.26 | 163.91 | 161.17 | 161.40 | 2,299,689 | -1.86(-1.14%) |
Aug 08, 2018 | 164.32 | 164.76 | 162.97 | 163.26 | 1,334,919 | -1.13(-0.69%) |
Aug 07, 2018 | 163.95 | 165.21 | 163.44 | 164.39 | 1,667,930 | +1.47(+0.90%) |
Aug 06, 2018 | 163.50 | 163.51 | 161.76 | 162.91 | 1,350,217 | -0.46(-0.28%) |
Aug 03, 2018 | 162.30 | 163.61 | 161.73 | 163.38 | 1,649,787 | +1.39(+0.86%) |
Aug 02, 2018 | 162.32 | 162.35 | 160.67 | 161.99 | 2,156,447 | -1.20(-0.73%) |
Aug 01, 2018 | 166.29 | 166.35 | 163.05 | 163.19 | 2,622,315 | -4.15(-2.48%) |
Jul 31, 2018 | 163.33 | 167.71 | 162.75 | 167.34 | 4,533,511 | +5.67(+3.51%) |
Jul 30, 2018 | 164.13 | 164.92 | 161.38 | 161.67 | 2,589,100 | -1.81(-1.11%) |
Jul 27, 2018 | 164.47 | 165.99 | 163.03 | 163.48 | 2,852,077 | -0.43(-0.26%) |
Jul 26, 2018 | 161.49 | 164.28 | 161.30 | 163.91 | 3,613,787 | +2.82(+1.75%) |
Jul 25, 2018 | 158.13 | 161.17 | 158.04 | 161.09 | 4,249,634 | +2.92(+1.84%) |
Jul 24, 2018 | 152.07 | 159.36 | 150.20 | 158.17 | 10,386,806 | +1.45(+0.93%) |
Jul 23, 2018 | 158.85 | 158.85 | 155.80 | 156.72 | 4,144,683 | -2.45(-1.54%) |
Jul 20, 2018 | 157.10 | 159.95 | 156.25 | 159.17 | 2,963,726 | +0.28(+0.17%) |
Jul 19, 2018 | 159.02 | 159.44 | 157.25 | 158.89 | 3,319,557 | -0.47(-0.30%) |
Jul 18, 2018 | 159.38 | 160.13 | 158.70 | 159.37 | 2,467,596 | +0.10(+0.06%) |
Jul 17, 2018 | 158.41 | 160.05 | 157.74 | 159.26 | 2,436,762 | +0.76(+0.48%) |
Jul 16, 2018 | 158.85 | 158.88 | 157.69 | 158.51 | 1,862,676 | -0.06(-0.03%) |
Jul 13, 2018 | 157.84 | 159.04 | 157.63 | 158.56 | 2,063,127 | +1.47(+0.93%) |
Jul 12, 2018 | 156.98 | 157.63 | 155.70 | 157.10 | 2,199,441 | +1.29(+0.83%) |
Jul 11, 2018 | 157.49 | 157.49 | 155.65 | 155.80 | 2,350,388 | -3.00(-1.89%) |
Jul 10, 2018 | 158.42 | 159.67 | 157.94 | 158.80 | 2,141,387 | +0.75(+0.47%) |
Jul 09, 2018 | 156.17 | 158.29 | 156.11 | 158.05 | 2,494,953 | +2.42(+1.55%) |
Jul 06, 2018 | 155.34 | 156.10 | 154.79 | 155.63 | 2,061,111 | +0.09(+0.06%) |
Jul 05, 2018 | 155.32 | 155.65 | 153.72 | 155.54 | 2,549,260 | +1.19(+0.77%) |
Jul 03, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 154.05 | 154.39 | 152.52 | 154.10 | 2,303,519 | -0.95(-0.61%) |
Jun 29, 2018 | 154.85 | 157.18 | 154.84 | 155.05 | 3,389,594 | +0.59(+0.38%) |
Jun 28, 2018 | 154.09 | 155.15 | 153.07 | 154.46 | 2,510,506 | +0.83(+0.54%) |
Jun 27, 2018 | 154.93 | 157.55 | 153.53 | 153.63 | 3,666,420 | -1.31(-0.84%) |
Jun 26, 2018 | 155.14 | 156.02 | 154.47 | 154.94 | 2,711,446 | +0.62(+0.40%) |
Jun 25, 2018 | 154.46 | 154.74 | 152.62 | 154.32 | 3,707,996 | -0.55(-0.36%) |
Jun 22, 2018 | 155.57 | 155.62 | 153.83 | 154.87 | 3,600,999 | +0.77(+0.50%) |
Jun 21, 2018 | 155.93 | 155.93 | 153.42 | 154.10 | 3,070,890 | -2.02(-1.29%) |
Jun 20, 2018 | 157.11 | 157.63 | 155.47 | 156.12 | 2,979,420 | -1.03(-0.66%) |
Jun 19, 2018 | 158.63 | 159.07 | 156.32 | 157.15 | 4,068,389 | -3.77(-2.34%) |
Jun 18, 2018 | 159.63 | 161.23 | 157.83 | 160.92 | 3,606,903 | -0.63(-0.39%) |
Jun 15, 2018 | 161.62 | 157.72 | 161.55 | 6,914,155 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.17 | 162.57 | 160.39 | 160.49 | 2,818,522 | -0.99(-0.62%) |
Jun 13, 2018 | 161.68 | 162.09 | 160.57 | 161.49 | 2,661,727 | -0.02(-0.01%) |
Jun 12, 2018 | 162.10 | 162.32 | 160.75 | 161.51 | 2,291,426 | -0.16(-0.10%) |
Jun 11, 2018 | 162.83 | 162.98 | 161.57 | 161.67 | 2,921,850 | -1.16(-0.71%) |
Jun 08, 2018 | 161.56 | 162.95 | 161.11 | 162.83 | 2,753,518 | +1.20(+0.74%) |
Jun 07, 2018 | 160.93 | 162.28 | 160.63 | 161.63 | 2,697,312 | +0.95(+0.59%) |
Jun 06, 2018 | 160.82 | 160.68 | 2,915,137 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.48 | 159.29 | 158.33 | 158.58 | 2,849,818 | +0.11(+0.07%) |
Jun 04, 2018 | 158.21 | 158.96 | 157.69 | 158.47 | 3,055,667 | +1.16(+0.74%) |
Jun 01, 2018 | 156.65 | 157.96 | 156.28 | 157.31 | 2,318,071 | +1.86(+1.20%) |
May 31, 2018 | 156.14 | 156.41 | 154.69 | 155.45 | 6,664,807 | -1.14(-0.73%) |
May 30, 2018 | 155.34 | 157.14 | 155.03 | 156.59 | 2,719,059 | +2.32(+1.50%) |
May 29, 2018 | 156.06 | 156.46 | 153.77 | 154.28 | 2,977,289 | -2.59(-1.65%) |
May 25, 2018 | 156.87 | 156.87 | 156.87 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.71 | 157.77 | 155.21 | 157.17 | 2,607,208 | +0.58(+0.37%) |
May 23, 2018 | 155.85 | 156.69 | 154.92 | 156.58 | 3,473,531 | -0.24(-0.15%) |
May 22, 2018 | 159.18 | 159.29 | 156.63 | 156.82 | 2,935,836 | -2.20(-1.38%) |
May 21, 2018 | 158.03 | 159.94 | 157.63 | 159.02 | 2,698,029 | +2.21(+1.41%) |
May 18, 2018 | 157.85 | 158.23 | 156.41 | 156.81 | 3,711,998 | -1.10(-0.70%) |
May 17, 2018 | 157.06 | 158.74 | 156.60 | 157.92 | 2,874,764 | +1.19(+0.76%) |
May 16, 2018 | 156.97 | 157.38 | 155.82 | 156.73 | 3,720,999 | -1.72(-1.09%) |
May 15, 2018 | 160.44 | 160.92 | 157.84 | 158.45 | 2,885,869 | -2.62(-1.63%) |
May 14, 2018 | 161.00 | 161.29 | 160.22 | 161.07 | 4,325,380 | +0.47(+0.29%) |
May 11, 2018 | 160.27 | 160.76 | 159.43 | 160.60 | 4,031,282 | +0.10(+0.06%) |
May 10, 2018 | 158.60 | 161.01 | 158.43 | 160.50 | 3,450,195 | +1.26(+0.79%) |
May 09, 2018 | 158.15 | 160.26 | 157.63 | 159.24 | 4,293,777 | +1.31(+0.83%) |
May 08, 2018 | 156.56 | 158.21 | 156.22 | 157.92 | 4,181,673 | +1.16(+0.74%) |
May 07, 2018 | 156.61 | 157.34 | 156.23 | 156.76 | 3,660,011 | +0.70(+0.45%) |
May 04, 2018 | 152.70 | 156.51 | 151.91 | 156.06 | 3,924,007 | +2.88(+1.88%) |
May 03, 2018 | 152.27 | 153.98 | 150.57 | 153.18 | 4,376,386 | +0.92(+0.61%) |
May 02, 2018 | 152.76 | 153.75 | 151.88 | 152.26 | 5,132,238 | -0.41(-0.27%) |
May 01, 2018 | 151.89 | 153.07 | 149.86 | 152.66 | 6,017,406 | +0.49(+0.32%) |
Apr 30, 2018 | 154.18 | 155.26 | 152.01 | 152.17 | 5,120,972 | -1.35(-0.88%) |
Apr 27, 2018 | 154.03 | 154.30 | 152.18 | 153.52 | 4,285,546 | -0.76(-0.49%) |
Apr 26, 2018 | 155.53 | 156.27 | 153.56 | 154.28 | 5,268,360 | -1.37(-0.88%) |
Apr 25, 2018 | 157.42 | 157.93 | 154.22 | 155.65 | 7,927,053 | -1.79(-1.14%) |
Apr 24, 2018 | 161.65 | 161.65 | 154.13 | 157.45 | 14,908,915 | -11.55(-6.83%) |
Apr 23, 2018 | 170.67 | 171.22 | 168.11 | 168.99 | 3,219,890 | -1.46(-0.86%) |
Apr 20, 2018 | 170.97 | 172.44 | 169.67 | 170.46 | 3,365,214 | -0.86(-0.50%) |
Apr 19, 2018 | 170.68 | 171.67 | 169.89 | 171.32 | 1,856,292 | -0.52(-0.30%) |
Apr 18, 2018 | 172.52 | 173.01 | 171.56 | 171.84 | 2,042,967 | -0.45(-0.26%) |
Apr 17, 2018 | 171.55 | 173.54 | 171.23 | 172.29 | 2,367,783 | +1.87(+1.10%) |
Apr 16, 2018 | 170.03 | 171.65 | 169.55 | 170.42 | 2,632,211 | +1.71(+1.01%) |
Apr 13, 2018 | 170.72 | 171.19 | 167.88 | 168.71 | 2,599,025 | -0.70(-0.42%) |
Apr 12, 2018 | 168.87 | 170.40 | 168.34 | 169.41 | 2,929,029 | +1.64(+0.98%) |
Apr 11, 2018 | 167.68 | 169.00 | 167.13 | 167.78 | 2,324,548 | -2.08(-1.22%) |
Apr 10, 2018 | 168.55 | 171.21 | 168.48 | 169.85 | 3,675,581 | +3.27(+1.96%) |
Apr 09, 2018 | 167.32 | 169.76 | 166.27 | 166.59 | 2,792,576 | +0.44(+0.26%) |
Apr 06, 2018 | 170.18 | 171.32 | 165.17 | 166.15 | 3,198,630 | -5.03(-2.94%) |
Apr 05, 2018 | 171.15 | 172.46 | 169.53 | 171.18 | 3,678,936 | +0.87(+0.51%) |
Apr 04, 2018 | 166.26 | 170.59 | 165.27 | 170.31 | 3,179,419 | +0.96(+0.57%) |
Apr 03, 2018 | 166.74 | 169.45 | 165.12 | 169.34 | 3,840,946 | +2.90(+1.74%) |
Apr 02, 2018 | 170.69 | 171.22 | 163.97 | 166.44 | 4,906,459 | -5.40(-3.14%) |
Mar 29, 2018 | 171.84 | 171.84 | 171.84 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.05 | 171.95 | 168.23 | 169.51 | 3,222,833 | +0.52(+0.31%) |
Mar 27, 2018 | 173.02 | 173.67 | 168.09 | 168.99 | 3,444,840 | -3.42(-1.98%) |
Mar 26, 2018 | 170.54 | 172.84 | 168.44 | 172.41 | 4,565,593 | +3.82(+2.27%) |
Mar 23, 2018 | 174.96 | 175.56 | 168.51 | 168.59 | 5,392,322 | -6.11(-3.50%) |
Mar 22, 2018 | 181.64 | 181.71 | 174.41 | 174.70 | 5,486,121 | -8.59(-4.69%) |
Mar 21, 2018 | 182.39 | 185.70 | 181.85 | 183.29 | 2,028,923 | +1.32(+0.73%) |
Mar 20, 2018 | 181.71 | 183.48 | 181.28 | 181.96 | 2,207,394 | +0.70(+0.38%) |
Mar 19, 2018 | 184.75 | 185.00 | 180.25 | 181.27 | 3,349,045 | -4.43(-2.39%) |
Mar 16, 2018 | 184.48 | 186.44 | 184.48 | 185.70 | 6,205,915 | +1.06(+0.57%) |
Mar 15, 2018 | 184.13 | 186.37 | 183.33 | 184.64 | 2,261,748 | +1.24(+0.67%) |
Mar 14, 2018 | 186.94 | 187.34 | 183.06 | 183.40 | 2,861,113 | -2.57(-1.38%) |
Mar 13, 2018 | 188.58 | 190.20 | 185.44 | 185.97 | 2,567,504 | -1.75(-0.93%) |
Mar 12, 2018 | 189.52 | 190.30 | 187.33 | 187.72 | 2,748,138 | -1.21(-0.64%) |
Mar 09, 2018 | 186.31 | 188.95 | 184.88 | 188.93 | 2,351,624 | +3.92(+2.12%) |
Mar 08, 2018 | 185.02 | 186.07 | 183.27 | 185.01 | 2,449,977 | +0.60(+0.33%) |
Mar 07, 2018 | 184.91 | 184.41 | 2,826,764 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.22 | 184.68 | 180.67 | 182.91 | 2,667,770 | +0.66(+0.36%) |
Mar 05, 2018 | 180.05 | 182.95 | 178.90 | 182.25 | 2,855,095 | +1.91(+1.06%) |
Mar 02, 2018 | 179.85 | 181.04 | 177.17 | 180.34 | 3,720,997 | -0.76(-0.42%) |
Mar 01, 2018 | 184.86 | 185.39 | 179.68 | 181.09 | 4,451,395 | -3.26(-1.77%) |
Feb 28, 2018 | 189.16 | 189.66 | 184.27 | 184.36 | 3,142,963 | -4.13(-2.19%) |
Feb 27, 2018 | 191.48 | 191.53 | 188.44 | 188.49 | 2,271,506 | -2.63(-1.38%) |
Feb 26, 2018 | 191.68 | 185.54 | 191.12 | 3,942,579 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.41 | 186.22 | 183.48 | 185.54 | 2,065,232 | +0.80(+0.43%) |
Feb 22, 2018 | 184.74 | 2,910,185 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.73 | 186.20 | 181.69 | 181.75 | 3,257,028 | -2.26(-1.23%) |
Feb 20, 2018 | 183.60 | 185.27 | 183.11 | 184.01 | 3,418,315 | -1.25(-0.68%) |
Feb 16, 2018 | 185.27 | 185.27 | 185.27 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.64 | 183.88 | 181.21 | 183.86 | 2,717,454 | +3.31(+1.83%) |
Feb 14, 2018 | 178.56 | 181.22 | 177.97 | 180.55 | 3,002,996 | +0.50(+0.28%) |
Feb 13, 2018 | 178.76 | 180.52 | 178.16 | 180.05 | 3,242,514 | +1.69(+0.95%) |
Feb 12, 2018 | 177.04 | 179.29 | 175.96 | 178.36 | 4,227,748 | +3.10(+1.77%) |
Feb 09, 2018 | 174.80 | 176.62 | 169.79 | 175.26 | 5,806,348 | +1.81(+1.04%) |
Feb 08, 2018 | 181.45 | 181.57 | 173.27 | 173.46 | 4,639,762 | -8.02(-4.42%) |
Feb 07, 2018 | 181.47 | 184.84 | 181.19 | 181.47 | 3,698,774 | -0.34(-0.19%) |
Feb 06, 2018 | 177.05 | 182.55 | 176.51 | 181.81 | 6,563,602 | -0.12(-0.06%) |
Feb 05, 2018 | 189.50 | 190.20 | 175.88 | 181.93 | 8,389,766 | -8.86(-4.65%) |
Feb 02, 2018 | 191.78 | 193.58 | 190.57 | 190.80 | 5,044,410 | -2.16(-1.12%) |