Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.87 | 183.47 | 180.94 | 181.33 | 1,136,954 | +1.70(+0.95%) |
Oct 30, 2018 | 175.55 | 179.87 | 175.39 | 179.63 | 959,609 | +3.82(+2.17%) |
Oct 29, 2018 | 180.01 | 181.50 | 173.48 | 175.81 | 830,974 | -1.90(-1.07%) |
Oct 26, 2018 | 177.43 | 180.40 | 174.11 | 177.71 | 1,534,375 | -2.22(-1.23%) |
Oct 25, 2018 | 177.00 | 181.01 | 176.71 | 179.93 | 1,012,110 | +4.20(+2.39%) |
Oct 24, 2018 | 183.34 | 184.21 | 175.63 | 175.73 | 1,682,388 | -7.92(-4.31%) |
Oct 23, 2018 | 182.21 | 185.16 | 179.71 | 183.66 | 1,433,962 | -1.47(-0.79%) |
Oct 22, 2018 | 185.56 | 186.55 | 184.02 | 185.12 | 1,554,963 | +0.09(+0.05%) |
Oct 19, 2018 | 188.40 | 189.62 | 184.35 | 185.03 | 1,217,200 | -3.06(-1.63%) |
Oct 18, 2018 | 191.06 | 191.22 | 186.93 | 188.09 | 1,128,487 | -3.67(-1.91%) |
Oct 17, 2018 | 192.14 | 192.22 | 189.11 | 191.76 | 866,383 | -0.73(-0.38%) |
Oct 16, 2018 | 187.25 | 192.90 | 186.34 | 192.50 | 1,470,740 | +6.39(+3.43%) |
Oct 15, 2018 | 185.49 | 187.41 | 183.77 | 186.11 | 1,430,014 | +0.36(+0.19%) |
Oct 12, 2018 | 187.58 | 188.27 | 183.61 | 185.75 | 2,083,654 | +1.25(+0.67%) |
Oct 11, 2018 | 186.31 | 189.28 | 184.36 | 184.50 | 2,893,797 | -2.97(-1.59%) |
Oct 10, 2018 | 193.62 | 193.81 | 187.11 | 187.48 | 4,540,798 | -6.64(-3.42%) |
Oct 09, 2018 | 195.12 | 196.87 | 193.85 | 194.12 | 2,149,827 | -1.42(-0.73%) |
Oct 08, 2018 | 196.34 | 197.19 | 193.51 | 195.54 | 1,211,893 | -1.52(-0.77%) |
Oct 05, 2018 | 199.41 | 200.13 | 194.68 | 197.06 | 2,114,636 | -2.24(-1.12%) |
Oct 04, 2018 | 202.49 | 202.50 | 198.61 | 199.30 | 1,461,112 | -3.73(-1.84%) |
Oct 03, 2018 | 202.16 | 203.98 | 201.13 | 203.03 | 1,010,040 | +1.73(+0.86%) |
Oct 02, 2018 | 204.15 | 204.44 | 200.71 | 201.30 | 2,839,536 | -3.04(-1.49%) |
Oct 01, 2018 | 208.55 | 208.55 | 203.84 | 204.34 | 1,264,626 | -3.23(-1.56%) |
Sep 28, 2018 | 206.39 | 208.55 | 206.24 | 207.57 | 1,008,514 | +0.57(+0.27%) |
Sep 27, 2018 | 207.43 | 207.96 | 206.72 | 207.00 | 496,619 | -0.08(-0.04%) |
Sep 26, 2018 | 209.23 | 209.57 | 206.82 | 207.08 | 928,174 | -1.82(-0.87%) |
Sep 25, 2018 | 208.46 | 209.44 | 208.27 | 208.90 | 452,261 | +0.86(+0.41%) |
Sep 24, 2018 | 207.72 | 208.54 | 206.40 | 208.04 | 626,700 | +0.26(+0.13%) |
Sep 21, 2018 | 209.79 | 210.32 | 207.78 | 207.78 | 852,997 | -1.68(-0.80%) |
Sep 20, 2018 | 208.30 | 209.50 | 207.53 | 209.46 | 889,937 | +1.98(+0.96%) |
Sep 19, 2018 | 208.77 | 209.53 | 206.63 | 207.47 | 795,383 | -1.30(-0.62%) |
Sep 18, 2018 | 207.62 | 209.39 | 207.62 | 208.77 | 1,057,933 | +1.58(+0.76%) |
Sep 17, 2018 | 210.76 | 211.02 | 207.03 | 207.19 | 2,314,864 | -3.57(-1.69%) |
Sep 14, 2018 | 209.85 | 211.55 | 209.54 | 210.76 | 420,013 | +1.05(+0.50%) |
Sep 13, 2018 | 210.59 | 211.15 | 209.22 | 209.71 | 398,731 | +0.01(+0.00%) |
Sep 12, 2018 | 209.91 | 210.26 | 207.66 | 209.70 | 1,552,353 | -0.60(-0.28%) |
Sep 11, 2018 | 209.54 | 211.07 | 208.97 | 210.30 | 804,560 | +0.42(+0.20%) |
Sep 10, 2018 | 209.89 | 210.77 | 209.14 | 209.87 | 482,117 | +0.85(+0.41%) |
Sep 07, 2018 | 208.19 | 210.70 | 207.45 | 209.02 | 1,687,732 | +0.16(+0.08%) |
Sep 06, 2018 | 211.01 | 211.18 | 208.34 | 208.86 | 1,013,286 | -1.76(-0.84%) |
Sep 05, 2018 | 211.71 | 211.71 | 208.19 | 210.62 | 3,215,552 | -1.30(-0.61%) |
Sep 04, 2018 | 212.07 | 212.37 | 209.96 | 211.93 | 1,969,394 | -0.42(-0.20%) |
Aug 31, 2018 | 212.35 | 212.35 | 212.35 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.69 | 212.24 | 210.47 | 211.08 | 709,183 | +0.10(+0.05%) |
Aug 29, 2018 | 210.28 | 211.31 | 209.74 | 210.98 | 544,323 | +1.02(+0.49%) |
Aug 28, 2018 | 210.15 | 210.55 | 208.85 | 209.96 | 837,756 | +0.32(+0.15%) |
Aug 27, 2018 | 209.79 | 210.72 | 209.39 | 209.64 | 581,864 | +0.83(+0.40%) |
Aug 24, 2018 | 207.98 | 209.13 | 207.89 | 208.81 | 385,254 | +1.40(+0.67%) |
Aug 23, 2018 | 207.46 | 208.40 | 206.44 | 207.41 | 541,122 | -0.05(-0.02%) |
Aug 22, 2018 | 206.30 | 207.82 | 206.22 | 207.46 | 652,032 | +0.92(+0.45%) |
Aug 21, 2018 | 204.58 | 207.38 | 204.58 | 206.54 | 2,239,914 | +2.42(+1.19%) |
Aug 20, 2018 | 204.37 | 204.64 | 202.84 | 204.12 | 848,517 | +0.50(+0.25%) |
Aug 17, 2018 | 202.73 | 203.82 | 201.75 | 203.62 | 1,221,235 | +0.89(+0.44%) |
Aug 16, 2018 | 202.09 | 203.43 | 201.61 | 202.73 | 504,084 | +1.69(+0.84%) |
Aug 15, 2018 | 203.05 | 203.22 | 199.73 | 201.04 | 1,054,311 | -2.90(-1.42%) |
Aug 14, 2018 | 202.33 | 204.45 | 202.28 | 203.94 | 1,241,253 | +2.04(+1.01%) |
Aug 13, 2018 | 203.44 | 204.03 | 201.04 | 201.90 | 848,673 | -1.38(-0.68%) |
Aug 10, 2018 | 202.21 | 204.84 | 202.21 | 203.28 | 1,423,149 | -0.11(-0.05%) |
Aug 09, 2018 | 202.82 | 204.68 | 202.77 | 203.39 | 889,291 | +0.70(+0.35%) |
Aug 08, 2018 | 203.08 | 204.04 | 201.45 | 202.68 | 859,211 | -0.56(-0.28%) |
Aug 07, 2018 | 203.32 | 204.04 | 202.80 | 203.24 | 2,171,442 | +0.66(+0.33%) |
Aug 06, 2018 | 200.78 | 202.60 | 200.35 | 202.58 | 692,045 | +1.79(+0.89%) |
Aug 03, 2018 | 202.39 | 202.97 | 199.90 | 200.78 | 1,121,834 | -1.30(-0.64%) |
Aug 02, 2018 | 199.30 | 202.38 | 199.30 | 202.09 | 2,164,794 | +1.86(+0.93%) |
Aug 01, 2018 | 199.85 | 200.89 | 198.64 | 200.22 | 1,597,876 | +0.19(+0.10%) |
Jul 31, 2018 | 197.79 | 201.07 | 197.54 | 200.03 | 1,344,196 | +2.69(+1.36%) |
Jul 30, 2018 | 199.77 | 200.25 | 197.06 | 197.34 | 2,283,960 | -2.47(-1.24%) |
Jul 27, 2018 | 204.87 | 204.96 | 198.90 | 199.81 | 3,685,391 | -4.79(-2.34%) |
Jul 26, 2018 | 203.67 | 205.79 | 203.40 | 204.60 | 912,396 | +0.98(+0.48%) |
Jul 25, 2018 | 202.23 | 203.69 | 201.84 | 203.62 | 644,642 | +1.51(+0.75%) |
Jul 24, 2018 | 206.37 | 206.84 | 201.30 | 202.10 | 1,191,415 | -3.27(-1.59%) |
Jul 23, 2018 | 204.79 | 205.79 | 203.92 | 205.37 | 518,022 | +0.25(+0.12%) |
Jul 20, 2018 | 205.75 | 206.26 | 204.96 | 205.12 | 612,531 | -0.82(-0.40%) |
Jul 19, 2018 | 204.37 | 206.11 | 203.53 | 205.94 | 547,001 | +1.33(+0.65%) |
Jul 18, 2018 | 204.17 | 204.76 | 202.67 | 204.61 | 389,388 | +0.45(+0.22%) |
Jul 17, 2018 | 202.11 | 204.49 | 202.07 | 204.16 | 610,940 | +1.82(+0.90%) |
Jul 16, 2018 | 203.72 | 204.06 | 201.34 | 202.34 | 523,964 | -1.22(-0.60%) |
Jul 13, 2018 | 204.00 | 204.83 | 203.29 | 203.56 | 845,424 | -0.34(-0.17%) |
Jul 12, 2018 | 203.33 | 204.08 | 201.87 | 203.90 | 998,277 | +1.82(+0.90%) |
Jul 11, 2018 | 202.09 | 203.68 | 201.83 | 202.07 | 956,588 | -1.23(-0.61%) |
Jul 10, 2018 | 205.00 | 205.19 | 202.27 | 203.31 | 442,570 | -1.22(-0.60%) |
Jul 09, 2018 | 204.57 | 205.09 | 203.21 | 204.53 | 481,046 | +1.03(+0.51%) |
Jul 06, 2018 | 201.66 | 203.72 | 201.41 | 203.50 | 479,129 | +1.90(+0.94%) |
Jul 05, 2018 | 200.22 | 201.60 | 199.10 | 201.60 | 627,727 | +2.47(+1.24%) |
Jul 03, 2018 | 199.14 | 199.14 | 199.14 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.49 | 198.58 | 195.09 | 198.53 | 545,762 | +1.91(+0.97%) |
Jun 29, 2018 | 197.46 | 198.13 | 196.42 | 196.63 | 856,236 | +0.03(+0.01%) |
Jun 28, 2018 | 195.37 | 196.98 | 193.98 | 196.60 | 830,244 | +1.02(+0.52%) |
Jun 27, 2018 | 199.74 | 200.15 | 195.45 | 195.58 | 1,293,755 | -4.04(-2.02%) |
Jun 26, 2018 | 198.25 | 200.51 | 197.92 | 199.62 | 696,965 | +1.62(+0.82%) |
Jun 25, 2018 | 201.56 | 201.56 | 196.93 | 198.00 | 1,194,146 | -4.22(-2.08%) |
Jun 22, 2018 | 204.59 | 204.59 | 201.99 | 202.22 | 964,326 | -1.57(-0.77%) |
Jun 21, 2018 | 206.44 | 206.52 | 203.15 | 203.79 | 707,122 | -2.49(-1.21%) |
Jun 20, 2018 | 205.50 | 206.65 | 205.17 | 206.28 | 470,592 | +1.76(+0.86%) |
Jun 19, 2018 | 203.35 | 204.65 | 201.75 | 204.52 | 424,393 | -0.27(-0.13%) |
Jun 18, 2018 | 202.88 | 204.85 | 202.30 | 204.79 | 726,303 | +0.94(+0.46%) |
Jun 15, 2018 | 203.84 | 203.69 | 203.84 | 1,554,926 | +0.15(+0.08%) | |
Jun 14, 2018 | 202.98 | 203.83 | 202.22 | 203.69 | 503,343 | +1.53(+0.76%) |
Jun 13, 2018 | 202.87 | 203.44 | 201.62 | 202.16 | 646,029 | -0.40(-0.20%) |
Jun 12, 2018 | 201.13 | 202.87 | 201.11 | 202.56 | 511,788 | +1.80(+0.90%) |
Jun 11, 2018 | 200.13 | 201.09 | 199.86 | 200.76 | 515,250 | +0.70(+0.35%) |
Jun 08, 2018 | 198.80 | 200.12 | 198.63 | 200.05 | 477,161 | +1.14(+0.57%) |
Jun 07, 2018 | 201.12 | 201.25 | 197.80 | 198.92 | 925,234 | -2.02(-1.01%) |
Jun 06, 2018 | 200.97 | 200.94 | 580,246 | +1.66(+0.83%) | ||
Jun 05, 2018 | 197.65 | 199.43 | 197.44 | 199.28 | 687,456 | +1.57(+0.79%) |
Jun 04, 2018 | 197.47 | 197.72 | 195.77 | 197.72 | 332,618 | +0.66(+0.34%) |
Jun 01, 2018 | 196.65 | 197.63 | 195.87 | 197.05 | 692,577 | +1.82(+0.93%) |
May 31, 2018 | 196.76 | 197.33 | 194.90 | 195.23 | 648,987 | -1.46(-0.74%) |
May 30, 2018 | 194.91 | 197.16 | 194.78 | 196.69 | 624,483 | +2.94(+1.51%) |
May 29, 2018 | 192.84 | 194.35 | 192.00 | 193.76 | 375,205 | -0.15(-0.07%) |
May 25, 2018 | 193.91 | 193.91 | 193.91 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.74 | 194.47 | 192.46 | 194.04 | 256,677 | +0.23(+0.12%) |
May 23, 2018 | 192.76 | 194.24 | 192.65 | 193.81 | 284,855 | +0.33(+0.17%) |
May 22, 2018 | 195.71 | 195.84 | 193.36 | 193.48 | 475,653 | -1.94(-0.99%) |
May 21, 2018 | 195.55 | 196.14 | 194.93 | 195.43 | 482,105 | +0.78(+0.40%) |
May 18, 2018 | 194.58 | 195.21 | 194.03 | 194.65 | 1,317,964 | +0.48(+0.25%) |
May 17, 2018 | 193.51 | 194.65 | 193.22 | 194.16 | 440,619 | +0.65(+0.34%) |
May 16, 2018 | 191.71 | 194.14 | 191.71 | 193.51 | 584,025 | +2.07(+1.08%) |
May 15, 2018 | 190.92 | 191.73 | 189.91 | 191.44 | 1,334,440 | -0.16(-0.09%) |
May 14, 2018 | 192.65 | 193.65 | 191.28 | 191.60 | 656,741 | -0.78(-0.40%) |
May 11, 2018 | 191.98 | 192.62 | 191.09 | 192.38 | 1,956,612 | +0.51(+0.27%) |
May 10, 2018 | 191.06 | 192.83 | 190.77 | 191.87 | 388,592 | +1.22(+0.64%) |
May 09, 2018 | 189.86 | 191.10 | 188.94 | 190.65 | 464,866 | +1.12(+0.59%) |
May 08, 2018 | 188.47 | 189.57 | 188.39 | 189.54 | 270,459 | +0.88(+0.46%) |
May 07, 2018 | 187.53 | 189.54 | 187.29 | 188.66 | 773,651 | +1.88(+1.00%) |
May 04, 2018 | 183.92 | 187.70 | 183.41 | 186.78 | 318,387 | +2.19(+1.18%) |
May 03, 2018 | 184.90 | 185.44 | 182.36 | 184.60 | 439,462 | -1.12(-0.60%) |
May 02, 2018 | 184.80 | 187.14 | 184.71 | 185.72 | 216,790 | +0.88(+0.47%) |
May 01, 2018 | 183.44 | 185.18 | 182.04 | 184.84 | 656,390 | +1.05(+0.57%) |
Apr 30, 2018 | 185.69 | 186.52 | 183.65 | 183.79 | 2,510,212 | -1.45(-0.78%) |
Apr 27, 2018 | 185.93 | 186.25 | 184.15 | 185.24 | 199,648 | -0.35(-0.19%) |
Apr 26, 2018 | 184.99 | 186.28 | 184.41 | 185.59 | 479,445 | +1.23(+0.67%) |
Apr 25, 2018 | 184.96 | 185.10 | 182.50 | 184.36 | 681,013 | -0.53(-0.29%) |
Apr 24, 2018 | 187.53 | 188.22 | 183.34 | 184.89 | 538,466 | -1.85(-0.99%) |
Apr 23, 2018 | 187.67 | 188.27 | 185.85 | 186.74 | 317,853 | -0.72(-0.39%) |
Apr 20, 2018 | 188.38 | 189.09 | 187.04 | 187.46 | 284,006 | -1.34(-0.71%) |
Apr 19, 2018 | 190.43 | 190.53 | 188.26 | 188.79 | 900,354 | -1.82(-0.95%) |
Apr 18, 2018 | 190.59 | 191.57 | 189.77 | 190.61 | 892,066 | +0.50(+0.26%) |
Apr 17, 2018 | 188.57 | 190.72 | 188.33 | 190.11 | 888,719 | +2.77(+1.48%) |
Apr 16, 2018 | 186.96 | 187.89 | 185.71 | 187.34 | 268,970 | +1.55(+0.83%) |
Apr 13, 2018 | 187.79 | 187.79 | 185.16 | 185.79 | 606,743 | -1.23(-0.66%) |
Apr 12, 2018 | 186.60 | 187.78 | 185.94 | 187.02 | 370,566 | +1.51(+0.81%) |
Apr 11, 2018 | 184.47 | 186.40 | 183.98 | 185.51 | 200,848 | +0.48(+0.26%) |
Apr 10, 2018 | 183.71 | 185.85 | 182.67 | 185.03 | 468,013 | +3.46(+1.91%) |
Apr 09, 2018 | 182.36 | 184.05 | 181.48 | 181.57 | 456,057 | +0.67(+0.37%) |
Apr 06, 2018 | 183.13 | 184.47 | 179.37 | 180.89 | 988,859 | -3.63(-1.97%) |
Apr 05, 2018 | 184.52 | 185.17 | 183.56 | 184.52 | 240,540 | +1.16(+0.63%) |
Apr 04, 2018 | 178.37 | 183.88 | 178.13 | 183.37 | 603,168 | +2.66(+1.47%) |
Apr 03, 2018 | 179.61 | 181.13 | 178.39 | 180.70 | 430,241 | +2.19(+1.22%) |
Apr 02, 2018 | 183.19 | 183.69 | 177.20 | 178.52 | 726,111 | -4.87(-2.66%) |
Mar 29, 2018 | 183.39 | 183.39 | 183.39 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.34 | 182.69 | 179.98 | 181.03 | 342,746 | -0.90(-0.49%) |
Mar 27, 2018 | 186.69 | 187.19 | 181.07 | 181.92 | 1,534,289 | -4.11(-2.21%) |
Mar 26, 2018 | 184.39 | 186.11 | 182.34 | 186.03 | 579,644 | +4.22(+2.32%) |
Mar 23, 2018 | 185.95 | 186.72 | 181.81 | 181.81 | 377,345 | -4.07(-2.19%) |
Mar 22, 2018 | 188.41 | 190.10 | 185.78 | 185.88 | 539,564 | -4.29(-2.25%) |
Mar 21, 2018 | 189.27 | 191.49 | 189.08 | 190.17 | 263,109 | +1.04(+0.55%) |
Mar 20, 2018 | 188.89 | 189.74 | 188.52 | 189.13 | 586,019 | +0.55(+0.29%) |
Mar 19, 2018 | 189.72 | 189.83 | 186.32 | 188.58 | 378,175 | -1.86(-0.98%) |
Mar 16, 2018 | 189.86 | 191.09 | 189.49 | 190.45 | 321,732 | +0.61(+0.32%) |
Mar 15, 2018 | 191.67 | 191.67 | 189.21 | 189.84 | 317,515 | -1.29(-0.67%) |
Mar 14, 2018 | 192.46 | 192.83 | 190.63 | 191.13 | 374,928 | -0.51(-0.27%) |
Mar 13, 2018 | 193.75 | 193.90 | 191.26 | 191.64 | 1,840,401 | -1.10(-0.57%) |
Mar 12, 2018 | 193.07 | 193.23 | 192.04 | 192.73 | 264,564 | +0.38(+0.19%) |
Mar 09, 2018 | 190.50 | 192.52 | 189.58 | 192.36 | 373,844 | +3.00(+1.58%) |
Mar 08, 2018 | 189.84 | 190.26 | 188.12 | 189.36 | 253,592 | +0.29(+0.15%) |
Mar 07, 2018 | 189.25 | 189.07 | 379,756 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.85 | 187.15 | 184.05 | 187.13 | 270,410 | +2.17(+1.17%) |
Mar 05, 2018 | 183.09 | 185.67 | 182.41 | 184.96 | 342,264 | +1.34(+0.73%) |
Mar 02, 2018 | 178.38 | 184.09 | 178.33 | 183.61 | 505,172 | +3.58(+1.99%) |
Mar 01, 2018 | 180.65 | 182.00 | 177.84 | 180.03 | 895,686 | -1.01(-0.56%) |
Feb 28, 2018 | 184.17 | 184.59 | 180.99 | 181.04 | 529,013 | -2.55(-1.39%) |
Feb 27, 2018 | 185.96 | 186.89 | 183.55 | 183.59 | 513,863 | -2.24(-1.20%) |
Feb 26, 2018 | 185.23 | 186.27 | 184.02 | 185.82 | 570,037 | +1.47(+0.80%) |
Feb 23, 2018 | 183.29 | 184.44 | 181.92 | 184.35 | 324,126 | +2.30(+1.26%) |
Feb 22, 2018 | 181.85 | 182.06 | 812,005 | -0.14(-0.08%) | ||
Feb 21, 2018 | 182.24 | 185.37 | 182.16 | 182.20 | 914,657 | +0.17(+0.10%) |
Feb 20, 2018 | 181.75 | 183.57 | 181.60 | 182.03 | 518,316 | -0.92(-0.50%) |
Feb 16, 2018 | 182.95 | 182.95 | 182.95 | 0 | +0.35(+0.19%) | |
Feb 15, 2018 | 181.68 | 182.78 | 179.41 | 182.60 | 512,148 | +2.24(+1.24%) |
Feb 14, 2018 | 175.46 | 180.80 | 175.11 | 180.37 | 423,362 | +3.62(+2.05%) |
Feb 13, 2018 | 175.28 | 177.19 | 174.96 | 176.74 | 493,268 | +0.51(+0.29%) |
Feb 12, 2018 | 174.58 | 177.22 | 172.92 | 176.24 | 1,140,579 | +1.92(+1.10%) |
Feb 09, 2018 | 174.48 | 175.60 | 168.76 | 174.31 | 792,349 | +1.50(+0.87%) |
Feb 08, 2018 | 178.94 | 178.98 | 172.81 | 172.81 | 917,173 | -5.80(-3.25%) |
Feb 07, 2018 | 178.50 | 179.81 | 177.24 | 178.62 | 529,970 | +0.14(+0.08%) |
Feb 06, 2018 | 172.95 | 179.18 | 171.60 | 178.47 | 705,702 | -0.29(-0.16%) |
Feb 05, 2018 | 181.43 | 183.07 | 176.37 | 178.76 | 724,210 | -4.31(-2.35%) |
Feb 02, 2018 | 185.83 | 185.83 | 182.76 | 183.07 | 578,784 | -3.87(-2.07%) |
Feb 01, 2018 | 185.59 | 187.67 | 185.05 | 186.94 | 388,225 | +0.78(+0.42%) |
Jan 31, 2018 | 188.11 | 188.90 | 185.81 | 186.16 | 506,764 | -1.08(-0.58%) |
Jan 30, 2018 | 187.53 | 188.59 | 186.88 | 187.24 | 887,950 | -1.96(-1.04%) |
Jan 29, 2018 | 189.53 | 190.53 | 189.13 | 189.20 | 268,437 | -0.79(-0.41%) |
Jan 26, 2018 | 189.44 | 190.11 | 188.58 | 189.99 | 251,516 | +1.37(+0.73%) |
Jan 25, 2018 | 189.13 | 189.44 | 187.50 | 188.61 | 224,019 | +0.45(+0.24%) |
Jan 24, 2018 | 189.74 | 190.23 | 187.31 | 188.16 | 358,999 | -1.37(-0.72%) |
Jan 23, 2018 | 188.35 | 189.84 | 187.90 | 189.53 | 392,966 | +0.91(+0.48%) |
Jan 22, 2018 | 187.24 | 188.64 | 187.10 | 188.62 | 1,460,544 | +1.30(+0.69%) |
Jan 19, 2018 | 185.12 | 187.37 | 184.80 | 187.32 | 641,113 | +2.59(+1.40%) |
Jan 18, 2018 | 185.17 | 185.51 | 184.53 | 184.74 | 256,294 | -0.86(-0.46%) |
Jan 17, 2018 | 184.85 | 185.90 | 184.14 | 185.59 | 372,543 | +1.73(+0.94%) |
Jan 16, 2018 | 187.24 | 188.01 | 183.53 | 183.86 | 584,158 | -2.42(-1.30%) |
Jan 12, 2018 | 186.28 | 186.28 | 186.28 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.89 | 185.68 | 182.66 | 185.56 | 578,072 | +3.08(+1.69%) |
Jan 10, 2018 | 182.24 | 182.54 | 181.20 | 182.48 | 606,873 | -0.32(-0.17%) |
Jan 09, 2018 | 183.01 | 183.40 | 182.41 | 182.80 | 366,238 | +0.20(+0.11%) |
Jan 08, 2018 | 182.62 | 182.94 | 180.93 | 182.60 | 530,267 | -0.12(-0.07%) |
Jan 05, 2018 | 182.91 | 182.91 | 181.81 | 182.72 | 524,190 | +0.59(+0.32%) |
Jan 04, 2018 | 182.92 | 183.16 | 181.77 | 182.13 | 433,786 | +0.41(+0.23%) |
Jan 03, 2018 | 181.08 | 182.06 | 181.02 | 181.72 | 592,173 | +0.59(+0.32%) |
Jan 02, 2018 | 179.96 | 181.15 | 179.24 | 181.13 | 972,032 | +1.75(+0.97%) |
Dec 29, 2017 | 179.39 | 179.39 | 179.39 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.40 | 180.83 | 179.98 | 180.83 | 481,897 | +0.70(+0.39%) |
Dec 27, 2017 | 180.15 | 180.97 | 179.79 | 180.13 | 409,880 | +0.01(+0.00%) |
Dec 26, 2017 | 179.79 | 180.35 | 179.59 | 180.12 | 325,789 | +0.12(+0.07%) |
Dec 22, 2017 | 180.33 | 180.33 | 179.54 | 179.99 | 433,935 | -0.25(-0.14%) |
Dec 21, 2017 | 180.13 | 180.85 | 179.80 | 180.24 | 866,445 | +0.66(+0.37%) |
Dec 20, 2017 | 179.91 | 180.15 | 178.96 | 179.58 | 386,155 | +0.45(+0.25%) |
Dec 19, 2017 | 180.49 | 180.76 | 178.81 | 179.13 | 586,322 | -0.97(-0.54%) |
Dec 18, 2017 | 179.50 | 180.66 | 179.45 | 180.10 | 940,343 | +2.17(+1.22%) |
Dec 15, 2017 | 176.35 | 178.96 | 175.94 | 177.93 | 672,970 | +2.51(+1.43%) |
Dec 14, 2017 | 177.46 | 177.91 | 174.93 | 175.42 | 1,030,521 | -1.85(-1.04%) |
Dec 13, 2017 | 175.85 | 178.08 | 175.85 | 177.27 | 603,947 | +1.57(+0.90%) |
Dec 12, 2017 | 176.84 | 177.19 | 175.64 | 175.70 | 2,316,117 | -0.89(-0.51%) |
Dec 11, 2017 | 177.10 | 177.56 | 176.22 | 176.59 | 909,142 | -0.14(-0.08%) |
Dec 08, 2017 | 177.09 | 177.78 | 176.50 | 176.73 | 783,480 | +0.34(+0.19%) |
Dec 07, 2017 | 175.03 | 176.94 | 174.51 | 176.40 | 1,999,419 | +1.92(+1.10%) |
Dec 06, 2017 | 174.61 | 175.69 | 174.03 | 174.48 | 720,138 | -0.77(-0.44%) |
Dec 05, 2017 | 176.92 | 177.51 | 175.17 | 175.25 | 325,517 | -1.28(-0.72%) |
Dec 04, 2017 | 180.19 | 180.78 | 176.39 | 176.52 | 628,761 | -1.56(-0.88%) |
Dec 01, 2017 | 179.27 | 179.33 | 174.91 | 178.09 | 1,330,383 | -0.99(-0.55%) |
Nov 30, 2017 | 178.93 | 179.77 | 178.69 | 179.07 | 905,919 | +0.92(+0.52%) |
Nov 29, 2017 | 178.99 | 179.65 | 177.75 | 178.15 | 2,717,293 | -0.56(-0.31%) |
Nov 28, 2017 | 176.78 | 178.78 | 176.38 | 178.71 | 838,609 | +2.53(+1.44%) |
Nov 27, 2017 | 177.41 | 177.69 | 176.14 | 176.18 | 470,818 | -0.84(-0.48%) |
Nov 24, 2017 | 176.99 | 177.20 | 176.55 | 177.02 | 110,756 | +0.54(+0.30%) |
Nov 22, 2017 | 177.18 | 177.45 | 176.42 | 176.48 | 361,112 | -0.39(-0.22%) |
Nov 21, 2017 | 175.58 | 176.88 | 175.48 | 176.88 | 1,050,294 | +2.15(+1.23%) |
Nov 20, 2017 | 174.04 | 174.80 | 173.54 | 174.73 | 1,764,956 | +1.31(+0.76%) |
Nov 17, 2017 | 172.29 | 174.15 | 172.14 | 173.42 | 481,564 | +0.45(+0.26%) |
Nov 16, 2017 | 170.81 | 173.57 | 170.81 | 172.97 | 492,927 | +3.14(+1.85%) |
Nov 15, 2017 | 169.50 | 170.56 | 168.48 | 169.83 | 418,159 | -0.93(-0.54%) |
Nov 14, 2017 | 170.57 | 171.06 | 169.94 | 170.76 | 556,514 | -0.47(-0.27%) |
Nov 13, 2017 | 170.45 | 171.49 | 170.06 | 171.23 | 356,701 | -0.09(-0.05%) |
Nov 10, 2017 | 171.60 | 171.77 | 170.88 | 171.32 | 361,045 | +0.07(+0.04%) |
Nov 09, 2017 | 171.02 | 172.09 | 169.64 | 171.25 | 462,613 | -1.04(-0.60%) |
Nov 08, 2017 | 171.12 | 172.50 | 170.62 | 172.28 | 956,916 | +0.82(+0.48%) |
Nov 07, 2017 | 173.43 | 173.43 | 170.79 | 171.46 | 601,649 | -1.95(-1.12%) |
Nov 06, 2017 | 173.36 | 174.07 | 173.01 | 173.41 | 283,229 | +0.07(+0.04%) |
Nov 03, 2017 | 172.66 | 173.54 | 172.21 | 173.34 | 667,841 | +0.65(+0.38%) |
Nov 02, 2017 | 172.54 | 173.35 | 171.90 | 172.69 | 1,197,878 | +0.02(+0.01%) |