Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.33 | 155.01 | 148.61 | 148.71 | 1,486,394 | -2.14(-1.42%) |
Oct 30, 2018 | 146.33 | 151.11 | 143.16 | 150.85 | 1,855,409 | +4.16(+2.84%) |
Oct 29, 2018 | 162.76 | 163.03 | 145.20 | 146.69 | 1,918,316 | -14.15(-8.80%) |
Oct 26, 2018 | 158.61 | 161.93 | 156.11 | 160.84 | 1,338,900 | -0.19(-0.12%) |
Oct 25, 2018 | 162.78 | 163.86 | 159.40 | 161.03 | 1,167,192 | -1.17(-0.72%) |
Oct 24, 2018 | 169.13 | 169.68 | 161.71 | 162.20 | 1,221,687 | -6.91(-4.09%) |
Oct 23, 2018 | 168.73 | 172.87 | 168.35 | 169.11 | 1,396,619 | -2.58(-1.50%) |
Oct 22, 2018 | 169.77 | 172.07 | 168.09 | 171.69 | 1,297,395 | +2.76(+1.63%) |
Oct 19, 2018 | 170.80 | 170.80 | 168.27 | 168.93 | 1,143,500 | -1.77(-1.04%) |
Oct 18, 2018 | 171.04 | 172.75 | 169.32 | 170.70 | 1,140,578 | -0.87(-0.51%) |
Oct 17, 2018 | 172.99 | 173.28 | 169.56 | 171.57 | 1,759,350 | -1.96(-1.13%) |
Oct 16, 2018 | 174.27 | 175.50 | 170.57 | 173.53 | 2,450,775 | +0.28(+0.16%) |
Oct 15, 2018 | 164.17 | 174.29 | 163.42 | 173.25 | 4,727,404 | +18.38(+11.87%) |
Oct 12, 2018 | 156.43 | 157.22 | 151.88 | 154.87 | 900,900 | +0.65(+0.42%) |
Oct 11, 2018 | 159.99 | 160.94 | 154.15 | 154.22 | 847,627 | -6.43(-4.00%) |
Oct 10, 2018 | 165.99 | 165.99 | 160.33 | 160.65 | 707,223 | -5.64(-3.39%) |
Oct 09, 2018 | 166.53 | 167.22 | 165.61 | 166.29 | 438,686 | -1.05(-0.63%) |
Oct 08, 2018 | 167.56 | 167.88 | 166.00 | 167.34 | 450,109 | -0.22(-0.13%) |
Oct 05, 2018 | 168.91 | 170.11 | 167.31 | 167.56 | 371,000 | -1.06(-0.63%) |
Oct 04, 2018 | 168.87 | 169.05 | 167.61 | 168.62 | 434,980 | -0.47(-0.28%) |
Oct 03, 2018 | 168.99 | 170.72 | 168.30 | 169.09 | 603,661 | +0.59(+0.35%) |
Oct 02, 2018 | 168.99 | 169.62 | 168.26 | 168.50 | 505,060 | -0.07(-0.04%) |
Oct 01, 2018 | 170.00 | 170.32 | 167.89 | 168.57 | 327,096 | -0.64(-0.38%) |
Sep 28, 2018 | 167.34 | 169.98 | 167.11 | 169.21 | 674,000 | +2.01(+1.20%) |
Sep 27, 2018 | 165.47 | 167.85 | 165.20 | 167.20 | 704,140 | +1.95(+1.18%) |
Sep 26, 2018 | 165.17 | 166.79 | 164.68 | 165.25 | 467,860 | +0.44(+0.27%) |
Sep 25, 2018 | 162.65 | 165.79 | 162.00 | 164.81 | 512,043 | +2.55(+1.57%) |
Sep 24, 2018 | 163.38 | 163.64 | 161.35 | 162.26 | 478,754 | -2.02(-1.23%) |
Sep 21, 2018 | 163.15 | 165.53 | 163.08 | 164.28 | 963,200 | +1.62(+1.00%) |
Sep 20, 2018 | 165.95 | 166.27 | 160.96 | 162.66 | 1,067,584 | -2.86(-1.73%) |
Sep 19, 2018 | 167.87 | 168.70 | 164.93 | 165.52 | 430,791 | -2.51(-1.49%) |
Sep 18, 2018 | 166.84 | 168.52 | 165.94 | 168.03 | 452,586 | +1.58(+0.95%) |
Sep 17, 2018 | 165.05 | 166.83 | 164.02 | 166.45 | 618,300 | +1.73(+1.05%) |
Sep 14, 2018 | 163.78 | 165.08 | 163.24 | 164.72 | 445,700 | +1.25(+0.76%) |
Sep 13, 2018 | 162.01 | 163.60 | 161.46 | 163.47 | 423,796 | +1.79(+1.11%) |
Sep 12, 2018 | 160.75 | 161.82 | 160.25 | 161.68 | 476,579 | +0.36(+0.22%) |
Sep 11, 2018 | 160.83 | 162.10 | 160.17 | 161.32 | 361,962 | +0.14(+0.09%) |
Sep 10, 2018 | 160.57 | 161.92 | 160.00 | 161.18 | 682,544 | +1.00(+0.62%) |
Sep 07, 2018 | 161.80 | 161.80 | 159.70 | 160.18 | 1,033,400 | -1.34(-0.83%) |
Sep 06, 2018 | 162.45 | 163.73 | 161.46 | 161.52 | 1,004,240 | -1.16(-0.71%) |
Sep 05, 2018 | 162.35 | 163.86 | 161.98 | 162.68 | 621,396 | +0.31(+0.19%) |
Sep 04, 2018 | 162.51 | 162.67 | 161.05 | 162.37 | 537,272 | -0.14(-0.09%) |
Aug 31, 2018 | 162.51 | 162.51 | 162.51 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 164.59 | 165.10 | 162.09 | 162.47 | 597,455 | -2.19(-1.33%) |
Aug 29, 2018 | 164.77 | 165.28 | 164.29 | 164.66 | 338,580 | +0.00(+0.00%) |
Aug 28, 2018 | 165.31 | 165.99 | 163.92 | 164.66 | 443,113 | +0.18(+0.11%) |
Aug 27, 2018 | 164.19 | 164.69 | 163.60 | 164.48 | 516,455 | +1.25(+0.77%) |
Aug 24, 2018 | 162.65 | 163.37 | 161.68 | 163.23 | 273,400 | +1.15(+0.71%) |
Aug 23, 2018 | 163.52 | 163.59 | 161.71 | 162.08 | 671,527 | -1.62(-0.99%) |
Aug 22, 2018 | 165.38 | 165.84 | 163.39 | 163.70 | 847,186 | -2.45(-1.47%) |
Aug 21, 2018 | 165.54 | 166.84 | 164.70 | 166.15 | 708,281 | +0.94(+0.57%) |
Aug 20, 2018 | 165.66 | 166.22 | 164.38 | 165.21 | 502,395 | +0.55(+0.33%) |
Aug 17, 2018 | 163.73 | 165.62 | 163.32 | 164.66 | 1,260,400 | +0.80(+0.49%) |
Aug 16, 2018 | 163.40 | 164.29 | 163.03 | 163.86 | 560,524 | +1.06(+0.65%) |
Aug 15, 2018 | 164.16 | 164.56 | 162.25 | 162.80 | 708,919 | -2.10(-1.27%) |
Aug 14, 2018 | 162.74 | 165.46 | 162.74 | 164.90 | 507,114 | +2.35(+1.45%) |
Aug 13, 2018 | 162.80 | 163.55 | 161.91 | 162.55 | 1,026,224 | -0.71(-0.43%) |
Aug 10, 2018 | 164.04 | 164.64 | 163.00 | 163.26 | 543,000 | -1.31(-0.80%) |
Aug 09, 2018 | 164.00 | 165.64 | 163.90 | 164.57 | 439,590 | +0.09(+0.05%) |
Aug 08, 2018 | 164.42 | 165.13 | 162.57 | 164.48 | 708,206 | +0.35(+0.21%) |
Aug 07, 2018 | 162.94 | 164.76 | 162.10 | 164.13 | 430,999 | +1.49(+0.92%) |
Aug 06, 2018 | 162.00 | 162.85 | 160.40 | 162.64 | 537,832 | +0.26(+0.16%) |
Aug 03, 2018 | 163.04 | 163.64 | 160.64 | 162.38 | 690,500 | -1.06(-0.65%) |
Aug 02, 2018 | 163.19 | 164.41 | 161.17 | 163.44 | 917,656 | -0.49(-0.30%) |
Aug 01, 2018 | 164.01 | 168.91 | 163.68 | 163.93 | 1,505,645 | -1.02(-0.62%) |
Jul 31, 2018 | 151.20 | 165.84 | 151.20 | 164.95 | 1,367,830 | +14.56(+9.68%) |
Jul 30, 2018 | 153.75 | 154.60 | 149.78 | 150.39 | 784,851 | -3.49(-2.27%) |
Jul 27, 2018 | 153.32 | 154.91 | 152.98 | 153.88 | 526,600 | +0.63(+0.41%) |
Jul 26, 2018 | 151.41 | 153.73 | 150.22 | 153.25 | 814,562 | +1.89(+1.25%) |
Jul 25, 2018 | 150.48 | 151.58 | 148.75 | 151.36 | 513,338 | +0.38(+0.25%) |
Jul 24, 2018 | 150.96 | 152.06 | 149.12 | 150.98 | 630,176 | +0.80(+0.53%) |
Jul 23, 2018 | 150.87 | 151.24 | 149.80 | 150.18 | 423,732 | -0.72(-0.48%) |
Jul 20, 2018 | 150.11 | 151.53 | 150.00 | 150.90 | 446,107 | +0.37(+0.25%) |
Jul 19, 2018 | 151.63 | 152.18 | 150.45 | 150.53 | 580,416 | -1.62(-1.06%) |
Jul 18, 2018 | 151.64 | 152.78 | 151.17 | 152.15 | 604,318 | +0.51(+0.34%) |
Jul 17, 2018 | 149.19 | 151.98 | 149.19 | 151.64 | 751,586 | +2.07(+1.38%) |
Jul 16, 2018 | 149.46 | 151.08 | 149.46 | 149.57 | 573,059 | +0.68(+0.46%) |
Jul 13, 2018 | 147.48 | 149.15 | 147.44 | 148.89 | 652,253 | +1.35(+0.92%) |
Jul 12, 2018 | 145.26 | 147.68 | 144.65 | 147.54 | 614,244 | +2.77(+1.91%) |
Jul 11, 2018 | 145.15 | 145.88 | 144.36 | 144.77 | 455,120 | -1.67(-1.14%) |
Jul 10, 2018 | 146.37 | 146.95 | 145.52 | 146.44 | 638,688 | +0.49(+0.34%) |
Jul 09, 2018 | 145.00 | 146.61 | 144.73 | 145.95 | 934,692 | +1.65(+1.14%) |
Jul 06, 2018 | 143.92 | 145.02 | 142.95 | 144.30 | 520,963 | +0.33(+0.23%) |
Jul 05, 2018 | 145.65 | 146.03 | 143.39 | 143.97 | 931,199 | -1.79(-1.23%) |
Jul 03, 2018 | 145.76 | 145.76 | 145.76 | 0 | -0.21(-0.14%) | |
Jul 02, 2018 | 143.70 | 146.09 | 142.96 | 145.97 | 506,332 | +1.43(+0.99%) |
Jun 29, 2018 | 145.26 | 146.19 | 144.38 | 144.54 | 722,249 | -0.22(-0.15%) |
Jun 28, 2018 | 143.51 | 145.25 | 143.00 | 144.76 | 431,927 | +0.94(+0.65%) |
Jun 27, 2018 | 144.58 | 146.95 | 143.73 | 143.82 | 686,362 | -0.47(-0.33%) |
Jun 26, 2018 | 144.34 | 145.30 | 143.66 | 144.29 | 598,733 | +0.17(+0.12%) |
Jun 25, 2018 | 143.39 | 145.04 | 142.70 | 144.12 | 542,314 | +0.42(+0.29%) |
Jun 22, 2018 | 143.67 | 144.14 | 142.50 | 143.70 | 1,780,894 | +0.55(+0.38%) |
Jun 21, 2018 | 144.37 | 145.27 | 142.60 | 143.15 | 802,050 | -2.08(-1.43%) |
Jun 20, 2018 | 145.39 | 146.19 | 144.84 | 145.23 | 562,573 | -0.22(-0.15%) |
Jun 19, 2018 | 147.93 | 148.16 | 145.00 | 145.45 | 802,881 | -3.82(-2.56%) |
Jun 18, 2018 | 148.57 | 149.70 | 147.98 | 149.27 | 752,153 | +0.04(+0.03%) |
Jun 15, 2018 | 149.95 | 147.24 | 149.23 | 1,513,793 | -0.72(-0.48%) | |
Jun 14, 2018 | 152.60 | 153.41 | 149.79 | 149.95 | 523,190 | -2.29(-1.50%) |
Jun 13, 2018 | 152.04 | 153.15 | 151.99 | 152.24 | 682,596 | -0.12(-0.08%) |
Jun 12, 2018 | 154.96 | 154.96 | 151.86 | 152.36 | 455,248 | -1.87(-1.21%) |
Jun 11, 2018 | 154.42 | 156.20 | 153.87 | 154.23 | 907,076 | -0.42(-0.27%) |
Jun 08, 2018 | 153.00 | 154.75 | 152.65 | 154.65 | 457,699 | +1.67(+1.09%) |
Jun 07, 2018 | 153.42 | 154.39 | 152.34 | 152.98 | 434,115 | -0.50(-0.33%) |
Jun 06, 2018 | 153.90 | 153.48 | 852,022 | +0.53(+0.35%) | ||
Jun 05, 2018 | 152.44 | 153.19 | 151.29 | 152.95 | 1,039,788 | +0.05(+0.03%) |
Jun 04, 2018 | 153.42 | 154.12 | 152.28 | 152.90 | 419,474 | +0.21(+0.14%) |
Jun 01, 2018 | 151.29 | 153.26 | 150.93 | 152.69 | 502,363 | +2.22(+1.48%) |
May 31, 2018 | 151.88 | 151.99 | 150.15 | 150.47 | 758,988 | -2.28(-1.49%) |
May 30, 2018 | 151.57 | 154.21 | 150.59 | 152.75 | 615,999 | +1.89(+1.25%) |
May 29, 2018 | 152.25 | 152.40 | 150.35 | 150.86 | 655,915 | -2.04(-1.33%) |
May 25, 2018 | 152.90 | 152.90 | 152.90 | 0 | -1.01(-0.66%) | |
May 24, 2018 | 153.41 | 154.38 | 152.17 | 153.91 | 618,834 | -0.02(-0.01%) |
May 23, 2018 | 150.14 | 154.11 | 149.84 | 153.93 | 622,264 | +3.20(+2.12%) |
May 22, 2018 | 154.08 | 154.52 | 150.68 | 150.73 | 614,197 | -3.74(-2.42%) |
May 21, 2018 | 154.64 | 155.27 | 153.17 | 154.47 | 558,828 | +0.57(+0.37%) |
May 18, 2018 | 152.75 | 154.13 | 152.28 | 153.90 | 674,377 | +1.06(+0.69%) |
May 17, 2018 | 153.09 | 153.45 | 151.97 | 152.84 | 942,715 | -0.86(-0.56%) |
May 16, 2018 | 155.10 | 155.80 | 153.62 | 153.70 | 616,834 | -1.18(-0.76%) |
May 15, 2018 | 154.28 | 155.01 | 153.81 | 154.88 | 526,158 | -0.29(-0.19%) |
May 14, 2018 | 156.78 | 156.78 | 154.41 | 155.17 | 500,035 | -1.48(-0.94%) |
May 11, 2018 | 156.24 | 157.37 | 155.86 | 156.65 | 465,635 | -0.06(-0.04%) |
May 10, 2018 | 156.03 | 156.80 | 155.21 | 156.71 | 500,861 | +1.32(+0.85%) |
May 09, 2018 | 154.31 | 155.74 | 153.28 | 155.39 | 726,551 | +1.45(+0.94%) |
May 08, 2018 | 151.38 | 154.38 | 151.01 | 153.94 | 1,612,499 | +4.06(+2.71%) |
May 07, 2018 | 149.84 | 150.72 | 148.49 | 149.88 | 878,185 | +0.04(+0.03%) |
May 04, 2018 | 146.65 | 149.92 | 146.09 | 149.84 | 825,586 | +2.54(+1.72%) |
May 03, 2018 | 145.94 | 148.23 | 143.26 | 147.30 | 1,108,987 | +0.54(+0.37%) |
May 02, 2018 | 153.30 | 157.34 | 146.32 | 146.76 | 1,298,344 | -5.02(-3.31%) |
May 01, 2018 | 157.16 | 157.53 | 151.02 | 151.78 | 1,228,380 | -4.64(-2.97%) |
Apr 30, 2018 | 158.34 | 158.83 | 156.08 | 156.42 | 749,982 | -1.73(-1.09%) |
Apr 27, 2018 | 159.75 | 161.13 | 157.60 | 158.15 | 659,909 | -1.60(-1.00%) |
Apr 26, 2018 | 161.07 | 161.75 | 159.31 | 159.75 | 1,272,783 | -1.41(-0.87%) |
Apr 25, 2018 | 164.48 | 164.96 | 158.65 | 161.16 | 1,082,381 | -3.66(-2.22%) |
Apr 24, 2018 | 169.65 | 170.54 | 162.39 | 164.82 | 765,341 | -4.18(-2.47%) |
Apr 23, 2018 | 168.65 | 169.14 | 168.00 | 169.00 | 357,174 | +1.00(+0.60%) |
Apr 20, 2018 | 168.63 | 169.53 | 167.61 | 168.00 | 480,927 | -0.86(-0.51%) |
Apr 19, 2018 | 168.21 | 169.28 | 167.09 | 168.86 | 468,124 | +0.58(+0.34%) |
Apr 18, 2018 | 167.52 | 168.56 | 166.69 | 168.28 | 495,615 | +1.32(+0.79%) |
Apr 17, 2018 | 165.93 | 167.60 | 165.35 | 166.96 | 449,628 | +1.78(+1.08%) |
Apr 16, 2018 | 163.30 | 165.43 | 162.34 | 165.18 | 590,617 | +3.49(+2.16%) |
Apr 13, 2018 | 162.87 | 163.51 | 161.14 | 161.69 | 425,866 | -1.07(-0.66%) |
Apr 12, 2018 | 162.14 | 163.93 | 161.98 | 162.76 | 569,715 | +0.90(+0.56%) |
Apr 11, 2018 | 161.53 | 163.18 | 160.83 | 161.86 | 665,059 | -0.53(-0.33%) |
Apr 10, 2018 | 164.32 | 164.62 | 161.20 | 162.39 | 873,987 | -0.44(-0.27%) |
Apr 09, 2018 | 162.23 | 164.64 | 161.97 | 162.83 | 757,893 | +1.79(+1.11%) |
Apr 06, 2018 | 163.29 | 164.32 | 159.82 | 161.04 | 584,292 | -3.29(-2.00%) |
Apr 05, 2018 | 162.86 | 164.69 | 161.89 | 164.33 | 772,648 | +2.04(+1.26%) |
Apr 04, 2018 | 157.71 | 162.31 | 157.46 | 162.29 | 650,335 | +2.59(+1.62%) |
Apr 03, 2018 | 160.30 | 161.00 | 157.48 | 159.70 | 903,654 | +0.07(+0.04%) |
Apr 02, 2018 | 160.98 | 161.87 | 157.68 | 159.63 | 1,018,090 | -1.65(-1.02%) |
Mar 29, 2018 | 161.28 | 161.28 | 161.28 | 0 | +1.50(+0.94%) | |
Mar 28, 2018 | 160.42 | 161.30 | 158.75 | 159.78 | 1,299,584 | -0.57(-0.36%) |
Mar 27, 2018 | 162.88 | 164.58 | 159.44 | 160.35 | 1,218,258 | -1.72(-1.06%) |
Mar 26, 2018 | 158.83 | 162.37 | 158.83 | 162.07 | 1,035,674 | +4.88(+3.10%) |
Mar 23, 2018 | 154.63 | 159.71 | 154.63 | 157.19 | 892,934 | +2.62(+1.70%) |
Mar 22, 2018 | 158.42 | 160.89 | 154.26 | 154.57 | 750,294 | -5.24(-3.28%) |
Mar 21, 2018 | 159.14 | 161.03 | 158.72 | 159.81 | 610,176 | +0.99(+0.62%) |
Mar 20, 2018 | 156.95 | 158.90 | 156.38 | 158.82 | 774,968 | +2.39(+1.53%) |
Mar 19, 2018 | 156.05 | 156.66 | 154.76 | 156.43 | 955,597 | -0.08(-0.05%) |
Mar 16, 2018 | 158.13 | 158.41 | 155.24 | 156.51 | 2,300,129 | -1.67(-1.06%) |
Mar 15, 2018 | 157.75 | 158.46 | 156.79 | 158.18 | 609,380 | +0.60(+0.38%) |
Mar 14, 2018 | 159.06 | 159.52 | 156.71 | 157.58 | 650,250 | -0.52(-0.33%) |
Mar 13, 2018 | 158.52 | 159.50 | 157.60 | 158.10 | 724,520 | +0.08(+0.05%) |
Mar 12, 2018 | 158.14 | 159.58 | 157.55 | 158.02 | 876,039 | +0.30(+0.19%) |
Mar 09, 2018 | 156.50 | 157.78 | 155.56 | 157.72 | 483,428 | +1.98(+1.27%) |
Mar 08, 2018 | 156.21 | 156.29 | 153.74 | 155.74 | 562,593 | -0.02(-0.01%) |
Mar 07, 2018 | 156.26 | 152.51 | 155.76 | 765,420 | +1.09(+0.70%) | |
Mar 06, 2018 | 154.64 | 154.96 | 153.78 | 154.67 | 527,464 | +0.41(+0.27%) |
Mar 05, 2018 | 153.00 | 154.34 | 151.20 | 154.26 | 748,618 | +0.40(+0.26%) |
Mar 02, 2018 | 151.59 | 154.36 | 150.05 | 153.86 | 629,391 | +0.99(+0.65%) |
Mar 01, 2018 | 156.40 | 156.40 | 150.74 | 152.87 | 1,140,423 | -3.28(-2.10%) |
Feb 28, 2018 | 159.88 | 159.91 | 156.11 | 156.15 | 794,014 | -2.87(-1.80%) |
Feb 27, 2018 | 159.27 | 161.00 | 159.00 | 159.02 | 571,175 | -0.52(-0.33%) |
Feb 26, 2018 | 159.46 | 160.83 | 158.62 | 159.54 | 494,473 | +0.74(+0.47%) |
Feb 23, 2018 | 158.36 | 158.81 | 157.17 | 158.80 | 422,714 | +0.81(+0.51%) |
Feb 22, 2018 | 157.64 | 157.99 | 533,527 | -0.18(-0.11%) | ||
Feb 21, 2018 | 157.21 | 161.04 | 156.61 | 158.17 | 899,375 | +1.16(+0.74%) |
Feb 20, 2018 | 156.31 | 158.50 | 155.75 | 157.01 | 582,312 | +0.35(+0.22%) |
Feb 16, 2018 | 156.66 | 156.66 | 156.66 | 0 | +0.43(+0.28%) | |
Feb 15, 2018 | 155.98 | 156.93 | 153.90 | 156.23 | 629,089 | +1.26(+0.81%) |
Feb 14, 2018 | 152.26 | 155.28 | 151.73 | 154.97 | 651,274 | +1.95(+1.27%) |
Feb 13, 2018 | 151.88 | 153.28 | 151.07 | 153.02 | 680,751 | +0.23(+0.15%) |
Feb 12, 2018 | 153.78 | 154.50 | 150.61 | 152.79 | 828,664 | -0.23(-0.15%) |
Feb 09, 2018 | 151.01 | 154.72 | 148.82 | 153.02 | 1,290,104 | +3.18(+2.12%) |
Feb 08, 2018 | 154.44 | 155.30 | 149.81 | 149.84 | 1,381,997 | -2.95(-1.93%) |
Feb 07, 2018 | 148.44 | 153.88 | 147.37 | 152.79 | 1,153,665 | +4.15(+2.79%) |
Feb 06, 2018 | 144.68 | 149.30 | 143.03 | 148.64 | 1,204,366 | -0.95(-0.64%) |
Feb 05, 2018 | 154.27 | 156.15 | 146.24 | 149.59 | 1,226,427 | -6.31(-4.05%) |
Feb 02, 2018 | 157.18 | 158.74 | 155.77 | 155.90 | 788,591 | -1.78(-1.13%) |
Feb 01, 2018 | 158.87 | 160.67 | 157.07 | 157.68 | 997,147 | -1.70(-1.07%) |
Jan 31, 2018 | 157.36 | 160.23 | 157.02 | 159.38 | 1,196,412 | +3.07(+1.96%) |
Jan 30, 2018 | 148.95 | 157.70 | 148.37 | 156.31 | 1,632,976 | +9.12(+6.20%) |
Jan 29, 2018 | 146.37 | 147.86 | 146.32 | 147.19 | 812,275 | +1.04(+0.71%) |
Jan 26, 2018 | 145.00 | 146.17 | 143.27 | 146.15 | 1,033,035 | +1.68(+1.16%) |
Jan 25, 2018 | 143.60 | 144.70 | 143.10 | 144.47 | 449,998 | +1.37(+0.96%) |
Jan 24, 2018 | 142.62 | 144.11 | 142.56 | 143.10 | 604,527 | +0.69(+0.48%) |
Jan 23, 2018 | 143.44 | 143.44 | 142.20 | 142.41 | 567,314 | -0.78(-0.54%) |
Jan 22, 2018 | 145.76 | 145.76 | 142.69 | 143.19 | 880,560 | -2.70(-1.85%) |
Jan 19, 2018 | 146.42 | 146.44 | 145.53 | 145.89 | 522,193 | +0.15(+0.10%) |
Jan 18, 2018 | 147.70 | 148.49 | 145.71 | 145.74 | 584,261 | -1.87(-1.27%) |
Jan 17, 2018 | 146.13 | 147.77 | 145.65 | 147.61 | 620,747 | +1.84(+1.26%) |
Jan 16, 2018 | 148.56 | 148.68 | 145.66 | 145.77 | 570,299 | -1.44(-0.98%) |
Jan 12, 2018 | 147.21 | 147.21 | 147.21 | 0 | +1.91(+1.31%) | |
Jan 11, 2018 | 145.16 | 145.91 | 144.87 | 145.30 | 449,313 | +0.15(+0.10%) |
Jan 10, 2018 | 145.15 | 423,111 | -0.47(-0.32%) | |||
Jan 09, 2018 | 146.75 | 146.96 | 145.25 | 145.62 | 763,291 | -0.78(-0.53%) |
Jan 08, 2018 | 143.81 | 146.63 | 143.62 | 146.40 | 590,311 | +2.66(+1.85%) |
Jan 05, 2018 | 142.69 | 143.85 | 142.01 | 143.74 | 686,808 | +1.31(+0.92%) |
Jan 04, 2018 | 142.93 | 143.56 | 142.01 | 142.43 | 651,280 | -0.39(-0.27%) |
Jan 03, 2018 | 142.47 | 143.26 | 140.84 | 142.82 | 766,381 | +0.75(+0.53%) |
Jan 02, 2018 | 142.04 | 142.73 | 141.31 | 142.07 | 932,404 | +0.42(+0.30%) |
Dec 29, 2017 | 141.65 | 141.65 | 141.65 | 0 | -1.57(-1.10%) | |
Dec 28, 2017 | 143.86 | 143.86 | 141.90 | 143.22 | 540,529 | +0.00(+0.00%) |
Dec 27, 2017 | 142.30 | 143.35 | 142.05 | 143.22 | 285,745 | +1.02(+0.72%) |
Dec 26, 2017 | 142.68 | 143.19 | 141.84 | 142.20 | 323,503 | -0.58(-0.41%) |
Dec 22, 2017 | 143.04 | 143.10 | 141.97 | 142.78 | 350,569 | -0.01(-0.01%) |
Dec 21, 2017 | 142.86 | 143.11 | 141.73 | 142.79 | 383,829 | +0.45(+0.32%) |
Dec 20, 2017 | 142.89 | 143.19 | 141.91 | 142.34 | 524,443 | -0.23(-0.16%) |
Dec 19, 2017 | 142.71 | 143.84 | 142.06 | 142.57 | 469,761 | -0.10(-0.07%) |
Dec 18, 2017 | 144.70 | 144.70 | 142.55 | 142.67 | 686,974 | -1.42(-0.99%) |
Dec 15, 2017 | 142.26 | 144.60 | 141.71 | 144.09 | 2,392,392 | +2.82(+2.00%) |
Dec 14, 2017 | 142.57 | 142.57 | 141.24 | 141.27 | 562,234 | -0.67(-0.47%) |
Dec 13, 2017 | 141.33 | 143.56 | 141.18 | 141.94 | 657,565 | +0.52(+0.37%) |
Dec 12, 2017 | 141.42 | 142.79 | 140.89 | 141.42 | 662,320 | -1.22(-0.86%) |
Dec 11, 2017 | 138.08 | 143.91 | 138.08 | 142.64 | 492,194 | -0.61(-0.43%) |
Dec 08, 2017 | 143.96 | 144.10 | 142.85 | 143.25 | 462,202 | +0.05(+0.03%) |
Dec 07, 2017 | 142.23 | 143.59 | 142.23 | 143.20 | 312,837 | +0.68(+0.48%) |
Dec 06, 2017 | 142.41 | 143.22 | 141.79 | 142.52 | 428,093 | -0.06(-0.04%) |
Dec 05, 2017 | 142.06 | 143.79 | 141.18 | 142.58 | 705,157 | +0.89(+0.63%) |
Dec 04, 2017 | 144.04 | 144.04 | 141.11 | 141.69 | 688,342 | -1.17(-0.82%) |
Dec 01, 2017 | 144.20 | 144.41 | 141.70 | 142.86 | 784,869 | -1.64(-1.13%) |
Nov 30, 2017 | 143.98 | 144.94 | 142.59 | 144.50 | 2,324,988 | +1.28(+0.89%) |
Nov 29, 2017 | 144.20 | 144.63 | 142.00 | 143.22 | 658,593 | -0.98(-0.68%) |
Nov 28, 2017 | 143.89 | 144.47 | 143.52 | 144.20 | 601,631 | +0.70(+0.49%) |
Nov 27, 2017 | 144.03 | 144.24 | 143.10 | 143.50 | 502,061 | -0.44(-0.31%) |
Nov 24, 2017 | 142.77 | 144.24 | 142.35 | 143.94 | 310,691 | +1.42(+1.00%) |
Nov 22, 2017 | 144.00 | 144.00 | 142.52 | 142.52 | 596,370 | -1.48(-1.03%) |
Nov 21, 2017 | 142.98 | 144.75 | 142.51 | 144.00 | 1,053,482 | +2.08(+1.47%) |
Nov 20, 2017 | 140.37 | 142.04 | 140.25 | 141.92 | 571,381 | +2.08(+1.49%) |
Nov 17, 2017 | 140.09 | 141.12 | 139.73 | 139.84 | 611,433 | -0.51(-0.36%) |
Nov 16, 2017 | 139.27 | 140.48 | 139.26 | 140.35 | 502,545 | +1.38(+0.99%) |
Nov 15, 2017 | 139.13 | 139.20 | 137.82 | 138.97 | 413,558 | -0.37(-0.27%) |
Nov 14, 2017 | 138.55 | 139.37 | 137.25 | 139.34 | 462,807 | +0.37(+0.27%) |
Nov 13, 2017 | 138.22 | 139.48 | 137.86 | 138.97 | 392,211 | +0.21(+0.15%) |
Nov 10, 2017 | 136.93 | 138.88 | 136.93 | 138.76 | 591,805 | +1.20(+0.87%) |
Nov 09, 2017 | 140.46 | 140.81 | 136.77 | 137.56 | 672,147 | -3.73(-2.64%) |
Nov 08, 2017 | 139.29 | 141.54 | 139.00 | 141.29 | 600,963 | +1.92(+1.38%) |
Nov 07, 2017 | 139.03 | 139.72 | 138.34 | 139.37 | 511,430 | +0.38(+0.27%) |
Nov 06, 2017 | 139.56 | 139.56 | 138.35 | 138.99 | 844,837 | -0.42(-0.30%) |
Nov 03, 2017 | 137.87 | 139.75 | 137.26 | 139.41 | 994,006 | +2.31(+1.68%) |
Nov 02, 2017 | 137.16 | 137.27 | 135.95 | 137.10 | 610,748 | -0.05(-0.04%) |