Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 182.00 | 186.58 | 182.00 | 184.72 | 5,675 | +2.90(+1.59%) |
Oct 30, 2018 | 179.51 | 181.82 | 179.33 | 181.82 | 3,810 | +6.11(+3.48%) |
Oct 29, 2018 | 184.10 | 184.10 | 175.64 | 175.71 | 2,867 | -4.84(-2.68%) |
Oct 26, 2018 | 180.92 | 183.45 | 177.55 | 180.56 | 4,825 | -3.10(-1.69%) |
Oct 25, 2018 | 181.20 | 184.44 | 181.20 | 183.66 | 12,508 | +3.81(+2.12%) |
Oct 24, 2018 | 188.13 | 188.13 | 179.85 | 179.85 | 6,175 | -8.40(-4.46%) |
Oct 23, 2018 | 186.30 | 188.93 | 183.95 | 188.25 | 3,290 | -1.24(-0.66%) |
Oct 22, 2018 | 189.99 | 189.99 | 188.24 | 189.49 | 3,914 | +0.74(+0.39%) |
Oct 19, 2018 | 192.49 | 192.57 | 188.75 | 188.75 | 1,708 | -3.35(-1.74%) |
Oct 18, 2018 | 194.34 | 194.34 | 190.90 | 192.11 | 6,424 | -3.71(-1.89%) |
Oct 17, 2018 | 193.53 | 195.82 | 193.53 | 195.82 | 1,818 | -0.90(-0.46%) |
Oct 16, 2018 | 190.17 | 196.71 | 190.17 | 196.71 | 4,569 | +6.41(+3.37%) |
Oct 15, 2018 | 188.32 | 190.30 | 188.32 | 190.30 | 929 | +0.70(+0.37%) |
Oct 12, 2018 | 190.84 | 190.84 | 189.42 | 189.60 | 3,719 | +1.92(+1.02%) |
Oct 11, 2018 | 187.22 | 190.67 | 186.97 | 187.68 | 6,352 | -2.44(-1.28%) |
Oct 10, 2018 | 195.67 | 195.67 | 190.02 | 190.12 | 17,390 | -6.69(-3.40%) |
Oct 09, 2018 | 198.51 | 198.81 | 196.80 | 196.80 | 22,470 | -1.40(-0.71%) |
Oct 08, 2018 | 199.29 | 200.34 | 196.67 | 198.21 | 15,412 | -2.82(-1.41%) |
Oct 05, 2018 | 202.52 | 202.52 | 198.62 | 201.03 | 9,449 | -1.88(-0.93%) |
Oct 04, 2018 | 206.46 | 206.46 | 202.68 | 202.91 | 45,562 | -4.65(-2.24%) |
Oct 03, 2018 | 207.85 | 207.85 | 207.25 | 207.56 | 3,664 | +2.15(+1.04%) |
Oct 02, 2018 | 207.65 | 207.65 | 204.98 | 205.42 | 11,284 | -3.37(-1.62%) |
Oct 01, 2018 | 215.86 | 215.86 | 208.79 | 208.79 | 21,423 | -2.76(-1.30%) |
Sep 28, 2018 | 213.00 | 213.00 | 211.54 | 211.54 | 4,021 | +0.16(+0.08%) |
Sep 27, 2018 | 214.33 | 214.33 | 210.99 | 211.38 | 1,652 | -0.89(-0.42%) |
Sep 26, 2018 | 212.03 | 212.27 | 211.86 | 212.27 | 1,600 | -0.51(-0.24%) |
Sep 25, 2018 | 212.37 | 212.93 | 212.37 | 212.78 | 6,791 | +1.36(+0.64%) |
Sep 24, 2018 | 211.25 | 211.42 | 210.70 | 211.42 | 4,454 | -0.15(-0.07%) |
Sep 21, 2018 | 211.75 | 212.12 | 211.57 | 211.57 | 2,112 | -1.55(-0.73%) |
Sep 20, 2018 | 212.25 | 213.12 | 212.25 | 213.12 | 2,606 | +2.50(+1.19%) |
Sep 19, 2018 | 211.85 | 211.85 | 210.13 | 210.62 | 1,485 | -2.05(-0.96%) |
Sep 18, 2018 | 212.29 | 213.15 | 212.29 | 212.67 | 2,063 | +1.84(+0.87%) |
Sep 17, 2018 | 214.50 | 214.50 | 210.83 | 210.83 | 2,177 | -3.70(-1.73%) |
Sep 14, 2018 | 214.68 | 214.68 | 214.53 | 214.53 | 704 | -0.10(-0.05%) |
Sep 13, 2018 | 215.15 | 215.15 | 214.06 | 214.63 | 1,658 | +1.53(+0.72%) |
Sep 12, 2018 | 214.13 | 214.13 | 212.41 | 213.10 | 1,541 | -1.01(-0.47%) |
Sep 11, 2018 | 212.99 | 214.10 | 212.99 | 214.10 | 1,633 | +1.47(+0.69%) |
Sep 10, 2018 | 214.98 | 214.98 | 212.09 | 212.63 | 6,746 | +1.00(+0.47%) |
Sep 07, 2018 | 215.07 | 215.07 | 211.63 | 211.63 | 3,218 | +0.37(+0.17%) |
Sep 06, 2018 | 211.97 | 211.97 | 210.75 | 211.26 | 2,065 | -1.29(-0.61%) |
Sep 05, 2018 | 211.27 | 212.94 | 210.10 | 212.55 | 4,727 | -2.05(-0.95%) |
Sep 04, 2018 | 214.94 | 214.94 | 213.01 | 214.60 | 4,785 | +0.14(+0.06%) |
Aug 31, 2018 | 214.46 | 214.46 | 214.46 | 0 | +1.28(+0.60%) | |
Aug 30, 2018 | 213.43 | 214.38 | 213.07 | 213.18 | 7,207 | -0.47(-0.22%) |
Aug 29, 2018 | 212.50 | 213.99 | 212.50 | 213.64 | 5,210 | +1.16(+0.55%) |
Aug 28, 2018 | 212.60 | 212.60 | 211.23 | 212.48 | 2,752 | +1.07(+0.50%) |
Aug 27, 2018 | 212.05 | 212.05 | 211.40 | 211.42 | 2,147 | +0.98(+0.47%) |
Aug 24, 2018 | 210.20 | 210.53 | 210.20 | 210.44 | 1,910 | +1.88(+0.90%) |
Aug 23, 2018 | 209.95 | 209.95 | 208.56 | 208.56 | 1,130 | -0.59(-0.28%) |
Aug 22, 2018 | 206.77 | 209.14 | 206.77 | 209.14 | 2,474 | +1.64(+0.79%) |
Aug 21, 2018 | 206.93 | 208.11 | 206.85 | 207.50 | 2,772 | +2.09(+1.02%) |
Aug 20, 2018 | 205.14 | 205.52 | 204.68 | 205.41 | 2,980 | +0.89(+0.44%) |
Aug 17, 2018 | 203.79 | 204.86 | 202.96 | 204.52 | 3,017 | +0.70(+0.34%) |
Aug 16, 2018 | 202.22 | 204.48 | 202.22 | 203.82 | 5,768 | +2.43(+1.21%) |
Aug 15, 2018 | 203.36 | 203.53 | 201.30 | 201.39 | 3,396 | -3.60(-1.76%) |
Aug 14, 2018 | 203.31 | 205.19 | 203.31 | 204.99 | 2,444 | +2.35(+1.16%) |
Aug 13, 2018 | 205.28 | 205.28 | 202.63 | 202.63 | 2,395 | -2.32(-1.13%) |
Aug 10, 2018 | 203.12 | 204.96 | 203.12 | 204.96 | 1,106 | +0.42(+0.20%) |
Aug 09, 2018 | 203.62 | 205.50 | 203.62 | 204.54 | 1,745 | +1.06(+0.52%) |
Aug 08, 2018 | 204.12 | 204.12 | 202.83 | 203.47 | 3,210 | -1.09(-0.53%) |
Aug 07, 2018 | 203.86 | 205.32 | 203.86 | 204.57 | 2,396 | +0.91(+0.45%) |
Aug 06, 2018 | 200.84 | 203.65 | 200.84 | 203.65 | 15,257 | +2.53(+1.26%) |
Aug 03, 2018 | 204.28 | 204.28 | 200.36 | 201.12 | 8,146 | -1.54(-0.76%) |
Aug 02, 2018 | 200.32 | 202.66 | 200.32 | 202.66 | 9,832 | +2.32(+1.16%) |
Aug 01, 2018 | 198.02 | 200.79 | 198.02 | 200.34 | 5,587 | +1.54(+0.77%) |
Jul 31, 2018 | 196.13 | 199.48 | 196.13 | 198.80 | 2,663 | +2.24(+1.14%) |
Jul 30, 2018 | 199.26 | 199.26 | 196.56 | 196.56 | 3,215 | -3.60(-1.80%) |
Jul 27, 2018 | 206.69 | 206.69 | 199.64 | 200.16 | 9,051 | -4.97(-2.42%) |
Jul 26, 2018 | 206.07 | 206.07 | 204.45 | 205.14 | 3,005 | +0.58(+0.28%) |
Jul 25, 2018 | 203.08 | 204.57 | 202.46 | 204.56 | 7,967 | +2.39(+1.18%) |
Jul 24, 2018 | 208.96 | 208.96 | 201.69 | 202.17 | 3,475 | -3.97(-1.92%) |
Jul 23, 2018 | 206.25 | 206.34 | 206.14 | 206.14 | 2,493 | -0.07(-0.03%) |
Jul 20, 2018 | 205.82 | 206.93 | 205.82 | 206.21 | 2,533 | -0.38(-0.18%) |
Jul 19, 2018 | 205.41 | 207.01 | 205.41 | 206.59 | 6,863 | +0.68(+0.33%) |
Jul 18, 2018 | 204.97 | 206.08 | 204.75 | 205.91 | 2,744 | +0.10(+0.05%) |
Jul 17, 2018 | 204.58 | 205.96 | 204.58 | 205.81 | 2,751 | +2.46(+1.21%) |
Jul 16, 2018 | 206.36 | 206.36 | 203.14 | 203.35 | 3,110 | -1.59(-0.78%) |
Jul 13, 2018 | 209.11 | 209.11 | 209.11 | 204.94 | 1,072 | -0.07(-0.03%) |
Jul 12, 2018 | 203.82 | 205.06 | 203.01 | 205.01 | 2,409 | +2.56(+1.26%) |
Jul 11, 2018 | 201.29 | 203.62 | 201.29 | 202.45 | 4,119 | -1.23(-0.61%) |
Jul 10, 2018 | 205.80 | 205.80 | 203.65 | 203.68 | 3,034 | -0.97(-0.48%) |
Jul 09, 2018 | 204.09 | 204.66 | 204.09 | 204.66 | 1,628 | +1.28(+0.63%) |
Jul 06, 2018 | 203.41 | 203.41 | 201.00 | 203.38 | 3,717 | +2.34(+1.16%) |
Jul 05, 2018 | 199.73 | 201.04 | 199.09 | 201.04 | 31,024 | +2.57(+1.30%) |
Jul 03, 2018 | 198.46 | 198.46 | 198.46 | 0 | +0.74(+0.37%) | |
Jul 02, 2018 | 194.16 | 197.86 | 194.16 | 197.73 | 20,809 | +0.34(+0.17%) |
Jun 29, 2018 | 197.36 | 198.11 | 197.36 | 197.38 | 2,825 | +1.02(+0.52%) |
Jun 28, 2018 | 194.00 | 196.37 | 194.00 | 196.37 | 5,844 | +1.29(+0.66%) |
Jun 27, 2018 | 198.84 | 198.87 | 195.07 | 195.07 | 3,587 | -3.69(-1.86%) |
Jun 26, 2018 | 198.82 | 199.30 | 197.53 | 198.76 | 5,323 | +1.87(+0.95%) |
Jun 25, 2018 | 200.58 | 200.58 | 196.02 | 196.89 | 10,349 | -5.04(-2.50%) |
Jun 22, 2018 | 202.34 | 202.99 | 201.94 | 201.94 | 3,872 | -1.14(-0.56%) |
Jun 21, 2018 | 209.56 | 209.56 | 203.08 | 203.08 | 4,555 | -2.81(-1.36%) |
Jun 20, 2018 | 205.10 | 206.16 | 205.09 | 205.88 | 4,091 | +2.00(+0.98%) |
Jun 19, 2018 | 202.57 | 203.88 | 200.94 | 203.88 | 10,368 | +0.33(+0.16%) |
Jun 18, 2018 | 199.94 | 203.57 | 199.94 | 203.56 | 9,736 | +1.96(+0.97%) |
Jun 15, 2018 | 201.73 | 201.29 | 201.60 | 1,367 | -0.56(-0.28%) | |
Jun 14, 2018 | 201.52 | 202.25 | 201.36 | 202.16 | 4,386 | +1.66(+0.83%) |
Jun 13, 2018 | 202.38 | 202.38 | 200.26 | 200.50 | 4,406 | -0.48(-0.24%) |
Jun 12, 2018 | 200.04 | 201.63 | 200.04 | 200.97 | 6,637 | +1.63(+0.82%) |
Jun 11, 2018 | 197.68 | 199.35 | 197.68 | 199.35 | 1,652 | +1.59(+0.80%) |
Jun 08, 2018 | 197.89 | 197.89 | 197.76 | 197.76 | 2,149 | +0.49(+0.25%) |
Jun 07, 2018 | 199.70 | 199.70 | 197.27 | 197.27 | 4,162 | -1.84(-0.92%) |
Jun 06, 2018 | 199.11 | 199.11 | 2,951 | +1.57(+0.79%) | ||
Jun 05, 2018 | 196.37 | 197.61 | 196.18 | 197.54 | 3,567 | +1.75(+0.89%) |
Jun 04, 2018 | 196.13 | 196.13 | 194.22 | 195.79 | 9,747 | -1.21(-0.62%) |
Jun 01, 2018 | 196.10 | 197.00 | 196.10 | 197.00 | 1,549 | +2.52(+1.30%) |
May 31, 2018 | 196.60 | 196.60 | 194.38 | 194.48 | 4,841 | -1.71(-0.87%) |
May 30, 2018 | 199.27 | 199.27 | 195.41 | 196.19 | 4,403 | +2.78(+1.44%) |
May 29, 2018 | 196.23 | 196.23 | 192.59 | 193.41 | 3,397 | +0.24(+0.12%) |
May 25, 2018 | 193.17 | 193.17 | 193.17 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 192.99 | 193.52 | 192.81 | 193.16 | 9,840 | +0.44(+0.23%) |
May 23, 2018 | 192.99 | 193.37 | 192.64 | 192.72 | 16,472 | +0.21(+0.11%) |
May 22, 2018 | 195.62 | 195.62 | 192.51 | 192.51 | 2,592 | -1.87(-0.96%) |
May 21, 2018 | 194.89 | 195.19 | 194.38 | 194.38 | 4,707 | -0.16(-0.08%) |
May 18, 2018 | 194.33 | 194.63 | 194.03 | 194.54 | 4,509 | +0.90(+0.47%) |
May 17, 2018 | 194.32 | 194.32 | 192.65 | 193.64 | 3,649 | -0.24(-0.12%) |
May 16, 2018 | 192.49 | 194.16 | 192.45 | 193.88 | 6,048 | +2.03(+1.06%) |
May 15, 2018 | 190.90 | 192.80 | 190.90 | 191.85 | 1,877 | -0.32(-0.17%) |
May 14, 2018 | 193.48 | 194.84 | 192.17 | 192.17 | 7,400 | -0.79(-0.41%) |
May 11, 2018 | 194.53 | 194.53 | 192.03 | 192.96 | 7,469 | +0.26(+0.13%) |
May 10, 2018 | 192.00 | 193.13 | 191.36 | 192.70 | 5,405 | +1.72(+0.90%) |
May 09, 2018 | 190.64 | 191.61 | 189.89 | 190.98 | 7,615 | +1.54(+0.81%) |
May 08, 2018 | 189.29 | 189.76 | 189.02 | 189.44 | 9,823 | +0.62(+0.33%) |
May 07, 2018 | 188.03 | 188.82 | 188.03 | 188.82 | 2,873 | +2.14(+1.15%) |
May 04, 2018 | 183.09 | 187.00 | 183.09 | 186.68 | 11,364 | +2.16(+1.17%) |
May 03, 2018 | 184.21 | 184.52 | 182.25 | 184.52 | 1,957 | +0.18(+0.10%) |
May 02, 2018 | 184.21 | 185.43 | 184.21 | 184.34 | 1,667 | +0.78(+0.42%) |
May 01, 2018 | 181.42 | 183.56 | 181.08 | 183.56 | 7,815 | +0.79(+0.43%) |
Apr 30, 2018 | 192.79 | 184.98 | 182.66 | 182.76 | 11,827 | -0.72(-0.40%) |
Apr 27, 2018 | 183.14 | 183.76 | 183.14 | 183.49 | 1,308 | -0.59(-0.32%) |
Apr 26, 2018 | 183.71 | 184.60 | 183.71 | 184.08 | 2,057 | +1.09(+0.60%) |
Apr 25, 2018 | 183.96 | 183.96 | 180.31 | 182.99 | 2,768 | -0.14(-0.08%) |
Apr 24, 2018 | 187.09 | 187.09 | 182.35 | 183.13 | 2,479 | -2.12(-1.14%) |
Apr 23, 2018 | 186.39 | 186.39 | 184.73 | 185.24 | 3,000 | -0.43(-0.23%) |
Apr 20, 2018 | 189.91 | 189.91 | 185.62 | 185.67 | 4,016 | -1.91(-1.02%) |
Apr 19, 2018 | 188.65 | 188.65 | 187.15 | 187.58 | 14,373 | -1.75(-0.92%) |
Apr 18, 2018 | 188.39 | 189.47 | 188.23 | 189.33 | 3,290 | +0.75(+0.40%) |
Apr 17, 2018 | 186.28 | 188.58 | 186.28 | 188.58 | 2,832 | +3.09(+1.67%) |
Apr 16, 2018 | 185.76 | 185.99 | 185.32 | 185.49 | 3,491 | +0.78(+0.42%) |
Apr 13, 2018 | 186.41 | 186.41 | 184.61 | 184.71 | 3,531 | -1.45(-0.78%) |
Apr 12, 2018 | 185.45 | 186.16 | 185.37 | 186.16 | 4,297 | +2.16(+1.18%) |
Apr 11, 2018 | 183.55 | 184.35 | 183.55 | 183.99 | 7,404 | +0.37(+0.20%) |
Apr 10, 2018 | 183.56 | 184.15 | 182.16 | 183.63 | 13,031 | +2.77(+1.53%) |
Apr 09, 2018 | 179.81 | 181.89 | 179.81 | 180.85 | 3,383 | +1.04(+0.58%) |
Apr 06, 2018 | 182.62 | 182.62 | 178.51 | 179.82 | 5,353 | -3.53(-1.93%) |
Apr 05, 2018 | 182.62 | 183.42 | 182.60 | 183.35 | 12,165 | +0.76(+0.42%) |
Apr 04, 2018 | 182.86 | 182.86 | 178.17 | 182.58 | 1,734 | +2.94(+1.64%) |
Apr 03, 2018 | 178.65 | 180.14 | 178.03 | 179.64 | 34,135 | +1.48(+0.83%) |
Apr 02, 2018 | 183.27 | 183.98 | 177.10 | 178.16 | 43,025 | -6.09(-3.30%) |
Mar 29, 2018 | 184.25 | 184.25 | 184.25 | 0 | +3.28(+1.82%) | |
Mar 28, 2018 | 180.94 | 181.48 | 180.59 | 180.97 | 2,213 | +0.23(+0.13%) |
Mar 27, 2018 | 185.30 | 185.30 | 180.74 | 180.74 | 3,586 | -2.50(-1.36%) |
Mar 26, 2018 | 182.67 | 183.24 | 182.67 | 183.24 | 690 | +2.10(+1.16%) |
Mar 23, 2018 | 183.96 | 184.11 | 181.14 | 181.14 | 1,021 | -4.62(-2.49%) |
Mar 22, 2018 | 189.64 | 189.64 | 185.76 | 185.76 | 4,946 | -3.76(-1.99%) |
Mar 21, 2018 | 189.48 | 190.04 | 189.48 | 189.52 | 2,504 | +1.38(+0.73%) |
Mar 20, 2018 | 188.54 | 188.64 | 188.15 | 188.15 | 937 | +0.32(+0.17%) |
Mar 19, 2018 | 196.56 | 188.96 | 185.85 | 187.83 | 3,827 | -1.57(-0.83%) |
Mar 16, 2018 | 190.04 | 190.04 | 189.22 | 189.40 | 1,990 | +1.09(+0.58%) |
Mar 15, 2018 | 188.09 | 188.31 | 188.09 | 188.31 | 819 | -1.27(-0.67%) |
Mar 14, 2018 | 189.86 | 190.01 | 188.95 | 189.58 | 1,566 | -0.68(-0.36%) |
Mar 13, 2018 | 190.93 | 191.56 | 190.26 | 190.26 | 1,500 | -0.22(-0.11%) |
Mar 12, 2018 | 190.48 | 190.48 | 190.48 | 190.48 | 710 | +0.47(+0.24%) |
Mar 09, 2018 | 189.02 | 190.01 | 189.02 | 190.01 | 966 | +2.36(+1.26%) |
Mar 08, 2018 | 187.21 | 187.65 | 186.91 | 187.65 | 1,908 | +0.17(+0.09%) |
Mar 07, 2018 | 187.48 | 185.70 | 187.48 | 933 | +2.35(+1.27%) | |
Mar 06, 2018 | 184.85 | 185.13 | 183.98 | 185.13 | 2,759 | +2.12(+1.16%) |
Mar 05, 2018 | 181.10 | 183.00 | 180.90 | 183.00 | 2,869 | +2.34(+1.30%) |
Mar 02, 2018 | 175.81 | 180.66 | 175.81 | 180.66 | 1,371 | +3.00(+1.69%) |
Mar 01, 2018 | 178.30 | 179.58 | 176.75 | 177.67 | 5,941 | -2.85(-1.58%) |
Feb 28, 2018 | 182.00 | 182.00 | 180.51 | 180.51 | 1,305 | -2.09(-1.15%) |
Feb 27, 2018 | 182.85 | 182.88 | 182.56 | 182.61 | 3,163 | -0.20(-0.11%) |
Feb 26, 2018 | 182.88 | 182.88 | 182.81 | 182.81 | 1,325 | +0.72(+0.39%) |
Feb 23, 2018 | 180.44 | 182.09 | 180.44 | 182.09 | 2,147 | +2.34(+1.30%) |
Feb 22, 2018 | 179.72 | 179.75 | 2,017 | -0.33(-0.18%) | ||
Feb 21, 2018 | 180.70 | 183.02 | 180.08 | 180.08 | 849 | -0.32(-0.18%) |
Feb 20, 2018 | 180.92 | 180.92 | 180.31 | 180.40 | 1,729 | -0.96(-0.53%) |
Feb 16, 2018 | 181.36 | 181.36 | 181.36 | 0 | +1.00(+0.55%) | |
Feb 15, 2018 | 184.42 | 184.42 | 179.45 | 180.36 | 2,752 | +1.88(+1.05%) |
Feb 14, 2018 | 174.80 | 178.73 | 174.80 | 178.48 | 1,573 | +4.33(+2.49%) |
Feb 13, 2018 | 173.31 | 174.34 | 173.31 | 174.15 | 2,634 | -0.10(-0.06%) |
Feb 12, 2018 | 171.04 | 174.25 | 171.04 | 174.25 | 1,789 | +3.22(+1.88%) |
Feb 09, 2018 | 171.33 | 171.33 | 167.60 | 171.03 | 3,022 | -2.08(-1.20%) |
Feb 08, 2018 | 175.18 | 175.18 | 173.66 | 173.11 | 1,681 | -3.53(-2.00%) |
Feb 07, 2018 | 179.43 | 179.43 | 176.37 | 176.64 | 2,196 | +0.06(+0.03%) |
Feb 06, 2018 | 171.19 | 176.80 | 171.19 | 176.59 | 7,327 | -1.18(-0.66%) |
Feb 05, 2018 | 179.32 | 179.32 | 175.49 | 177.76 | 3,733 | -4.79(-2.62%) |
Feb 02, 2018 | 182.80 | 183.01 | 182.31 | 182.55 | 2,242 | -1.45(-0.79%) |
Feb 01, 2018 | 182.79 | 184.32 | 182.79 | 184.01 | 1,327 | +0.31(+0.17%) |
Jan 31, 2018 | 185.64 | 185.64 | 183.70 | 183.70 | 3,132 | -0.85(-0.46%) |
Jan 30, 2018 | 177.81 | 185.00 | 173.37 | 184.55 | 2,862 | -2.22(-1.19%) |
Jan 29, 2018 | 186.44 | 186.89 | 186.44 | 186.77 | 1,256 | -0.14(-0.08%) |
Jan 26, 2018 | 186.72 | 186.97 | 186.36 | 186.92 | 2,893 | +1.45(+0.78%) |
Jan 25, 2018 | 185.46 | 186.09 | 185.39 | 185.47 | 2,544 | -0.19(-0.10%) |
Jan 24, 2018 | 187.31 | 187.35 | 185.60 | 185.66 | 2,660 | -1.43(-0.76%) |
Jan 23, 2018 | 185.63 | 187.21 | 185.40 | 187.08 | 2,495 | +1.45(+0.78%) |
Jan 22, 2018 | 184.62 | 185.63 | 184.62 | 185.63 | 1,312 | +1.45(+0.79%) |
Jan 19, 2018 | 182.39 | 184.19 | 182.39 | 184.19 | 3,957 | +1.97(+1.08%) |
Jan 18, 2018 | 182.49 | 182.49 | 181.54 | 182.22 | 1,872 | -0.07(-0.04%) |
Jan 17, 2018 | 181.28 | 182.56 | 181.22 | 182.29 | 2,833 | +1.02(+0.56%) |
Jan 16, 2018 | 185.31 | 185.31 | 180.44 | 181.27 | 8,168 | -2.10(-1.15%) |
Jan 12, 2018 | 183.37 | 183.37 | 183.37 | 0 | +0.74(+0.41%) | |
Jan 11, 2018 | 181.59 | 182.66 | 181.40 | 182.63 | 2,401 | +1.97(+1.09%) |
Jan 10, 2018 | 180.22 | 180.66 | 180.22 | 180.66 | 1,571 | -0.47(-0.26%) |
Jan 09, 2018 | 179.61 | 181.23 | 179.61 | 181.13 | 2,350 | +0.78(+0.43%) |
Jan 08, 2018 | 180.89 | 180.89 | 178.63 | 180.35 | 2,102 | +0.55(+0.30%) |
Jan 05, 2018 | 179.81 | 179.87 | 179.53 | 179.80 | 2,316 | +0.23(+0.13%) |
Jan 04, 2018 | 181.27 | 181.27 | 179.44 | 179.57 | 3,084 | -0.83(-0.46%) |
Jan 03, 2018 | 180.59 | 180.59 | 179.61 | 180.39 | 5,093 | +1.10(+0.62%) |
Jan 02, 2018 | 181.15 | 177.37 | 179.29 | 13,405 | +1.22(+0.68%) | |
Dec 29, 2017 | 178.07 | 178.07 | 178.07 | 0 | -0.28(-0.15%) | |
Dec 28, 2017 | 178.19 | 178.42 | 178.19 | 178.35 | 2,656 | +0.39(+0.22%) |
Dec 27, 2017 | 178.50 | 178.50 | 177.92 | 177.96 | 1,492 | +0.25(+0.14%) |
Dec 26, 2017 | 178.01 | 178.01 | 177.65 | 177.72 | 1,790 | +0.11(+0.06%) |
Dec 22, 2017 | 177.51 | 177.75 | 177.51 | 177.61 | 967 | -0.51(-0.28%) |
Dec 21, 2017 | 179.63 | 179.63 | 177.73 | 178.11 | 1,994 | +0.72(+0.41%) |
Dec 20, 2017 | 176.97 | 177.62 | 176.97 | 177.39 | 1,661 | +0.54(+0.30%) |
Dec 19, 2017 | 177.98 | 177.98 | 176.85 | 176.85 | 2,384 | -1.03(-0.58%) |
Dec 18, 2017 | 178.40 | 178.40 | 177.78 | 177.88 | 5,872 | +1.16(+0.66%) |
Dec 15, 2017 | 176.18 | 176.77 | 175.94 | 176.72 | 2,409 | +2.80(+1.61%) |
Dec 14, 2017 | 175.27 | 175.52 | 173.91 | 173.91 | 837 | -1.64(-0.93%) |
Dec 13, 2017 | 175.43 | 175.55 | 175.43 | 175.55 | 993 | +0.63(+0.36%) |
Dec 12, 2017 | 175.17 | 175.31 | 174.53 | 174.93 | 4,622 | -0.64(-0.37%) |
Dec 11, 2017 | 175.57 | 175.57 | 175.57 | 175.57 | 888 | -0.61(-0.35%) |
Dec 08, 2017 | 176.18 | 176.18 | 176.18 | 176.18 | 624 | +1.22(+0.70%) |
Dec 07, 2017 | 175.47 | 175.68 | 174.96 | 174.96 | 1,185 | +1.20(+0.69%) |
Dec 06, 2017 | 173.27 | 173.76 | 173.27 | 173.76 | 864 | +0.02(+0.01%) |
Dec 05, 2017 | 175.35 | 173.65 | 173.75 | 5,060 | -1.59(-0.91%) | |
Dec 04, 2017 | 177.71 | 177.71 | 175.34 | 175.34 | 2,167 | -0.61(-0.35%) |
Dec 01, 2017 | 176.09 | 176.09 | 175.84 | 175.95 | 1,264 | -1.56(-0.88%) |
Nov 30, 2017 | 177.63 | 177.83 | 177.51 | 177.51 | 1,361 | +0.93(+0.53%) |
Nov 29, 2017 | 177.60 | 178.47 | 176.34 | 176.58 | 8,832 | -1.53(-0.86%) |
Nov 28, 2017 | 183.99 | 183.99 | 176.31 | 178.10 | 2,445 | +1.49(+0.84%) |
Nov 27, 2017 | 176.69 | 176.69 | 176.53 | 176.62 | 2,083 | -0.83(-0.47%) |
Nov 24, 2017 | 177.33 | 177.63 | 177.33 | 177.45 | 1,639 | +0.34(+0.19%) |
Nov 22, 2017 | 176.69 | 177.11 | 176.69 | 177.10 | 3,509 | +0.60(+0.34%) |
Nov 21, 2017 | 176.16 | 176.61 | 176.14 | 176.50 | 4,791 | +1.95(+1.12%) |
Nov 20, 2017 | 173.91 | 174.55 | 173.91 | 174.55 | 988 | +0.85(+0.49%) |
Nov 17, 2017 | 172.10 | 173.88 | 172.10 | 173.70 | 1,530 | +0.63(+0.37%) |
Nov 16, 2017 | 170.89 | 173.35 | 170.89 | 173.06 | 3,452 | +3.07(+1.81%) |
Nov 15, 2017 | 168.98 | 170.52 | 168.98 | 169.99 | 2,037 | -1.28(-0.75%) |
Nov 14, 2017 | 171.15 | 171.27 | 170.91 | 171.27 | 1,800 | -0.42(-0.24%) |
Nov 13, 2017 | 170.63 | 171.69 | 170.63 | 171.69 | 2,027 | +0.26(+0.15%) |
Nov 10, 2017 | 171.05 | 171.43 | 171.03 | 171.43 | 1,618 | +0.82(+0.48%) |
Nov 09, 2017 | 169.61 | 170.61 | 169.55 | 170.61 | 2,025 | -1.89(-1.09%) |
Nov 08, 2017 | 172.50 | 172.50 | 172.50 | 172.50 | 947 | +0.91(+0.53%) |
Nov 07, 2017 | 172.15 | 172.15 | 171.54 | 171.59 | 1,409 | -2.53(-1.45%) |
Nov 06, 2017 | 173.48 | 174.11 | 173.48 | 174.11 | 1,704 | +0.77(+0.45%) |
Nov 03, 2017 | 173.13 | 173.46 | 172.25 | 173.34 | 3,233 | +0.56(+0.33%) |
Nov 02, 2017 | 171.77 | 172.78 | 171.56 | 172.78 | 2,688 | +0.56(+0.32%) |