Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 160.52 | 160.52 | 0 | +0.00(+0.00%) | ||
Oct 29, 2018 | 162.20 | 165.07 | 160.61 | 161.49 | 14,380,354 | +0.54(+0.33%) |
Oct 26, 2018 | 159.75 | 163.07 | 159.49 | 160.95 | 36,228,180 | -0.06(-0.04%) |
Oct 25, 2018 | 158.82 | 162.33 | 158.50 | 161.01 | 5,231,858 | +3.68(+2.34%) |
Oct 24, 2018 | 157.83 | 160.03 | 156.89 | 157.33 | 5,750,011 | -2.87(-1.79%) |
Oct 23, 2018 | 160.85 | 161.92 | 157.69 | 160.20 | 5,082,135 | -2.64(-1.62%) |
Oct 22, 2018 | 161.23 | 164.86 | 156.64 | 162.84 | 7,779,314 | +6.86(+4.40%) |
Oct 19, 2018 | 157.56 | 159.12 | 155.44 | 155.98 | 3,086,659 | -1.47(-0.94%) |
Oct 18, 2018 | 163.04 | 163.47 | 155.62 | 157.46 | 3,832,311 | +1.53(+0.98%) |
Oct 17, 2018 | 157.79 | 158.33 | 155.24 | 155.93 | 1,578,939 | -0.86(-0.55%) |
Oct 16, 2018 | 153.91 | 156.95 | 153.42 | 156.78 | 1,329,655 | +3.79(+2.47%) |
Oct 15, 2018 | 152.82 | 155.44 | 152.22 | 153.00 | 2,215,098 | +0.54(+0.35%) |
Oct 12, 2018 | 153.03 | 153.96 | 151.57 | 152.46 | 1,886,223 | +1.93(+1.28%) |
Oct 11, 2018 | 154.11 | 154.38 | 150.05 | 150.53 | 2,026,055 | -3.66(-2.37%) |
Oct 10, 2018 | 157.31 | 157.69 | 154.12 | 154.19 | 2,277,263 | -3.09(-1.97%) |
Oct 09, 2018 | 158.96 | 159.78 | 157.11 | 157.28 | 1,547,837 | -3.06(-1.91%) |
Oct 08, 2018 | 159.54 | 160.92 | 158.93 | 160.34 | 1,136,494 | +0.07(+0.04%) |
Oct 05, 2018 | 160.18 | 161.73 | 159.69 | 160.27 | 1,576,840 | -1.55(-0.96%) |
Oct 04, 2018 | 162.78 | 162.96 | 159.43 | 161.82 | 1,762,740 | -1.70(-1.04%) |
Oct 03, 2018 | 165.64 | 165.64 | 163.14 | 163.52 | 974,066 | -1.43(-0.86%) |
Oct 02, 2018 | 162.24 | 165.17 | 161.43 | 164.94 | 1,693,205 | +0.16(+0.10%) |
Oct 01, 2018 | 161.57 | 165.01 | 161.29 | 164.78 | 2,387,489 | +7.94(+5.06%) |
Sep 28, 2018 | 156.81 | 158.22 | 156.24 | 156.84 | 1,334,580 | -1.56(-0.99%) |
Sep 27, 2018 | 159.06 | 159.83 | 158.02 | 158.40 | 1,346,885 | -0.24(-0.15%) |
Sep 26, 2018 | 158.77 | 160.30 | 157.98 | 158.65 | 1,341,799 | -0.47(-0.29%) |
Sep 25, 2018 | 159.78 | 160.82 | 158.94 | 159.12 | 1,305,480 | -0.92(-0.57%) |
Sep 24, 2018 | 161.97 | 163.21 | 159.96 | 160.03 | 1,648,884 | -2.44(-1.50%) |
Sep 21, 2018 | 162.93 | 163.89 | 161.74 | 162.47 | 2,380,581 | +0.28(+0.17%) |
Sep 20, 2018 | 161.37 | 162.65 | 159.97 | 162.19 | 1,664,499 | +1.80(+1.12%) |
Sep 19, 2018 | 158.81 | 162.61 | 158.81 | 160.39 | 2,755,728 | +6.05(+3.92%) |
Sep 18, 2018 | 154.74 | 155.29 | 154.09 | 154.34 | 1,132,021 | +0.15(+0.09%) |
Sep 17, 2018 | 153.36 | 155.23 | 153.17 | 154.20 | 1,567,449 | +1.00(+0.66%) |
Sep 14, 2018 | 155.82 | 156.20 | 153.05 | 153.19 | 1,717,031 | -2.15(-1.38%) |
Sep 13, 2018 | 154.25 | 155.48 | 153.49 | 155.34 | 884,585 | +2.53(+1.65%) |
Sep 12, 2018 | 153.16 | 153.88 | 152.65 | 152.81 | 819,553 | -0.47(-0.31%) |
Sep 11, 2018 | 151.81 | 153.63 | 150.82 | 153.28 | 1,278,454 | +1.18(+0.78%) |
Sep 10, 2018 | 152.03 | 152.69 | 151.58 | 152.10 | 661,286 | +0.82(+0.54%) |
Sep 07, 2018 | 152.56 | 152.59 | 150.84 | 151.28 | 1,255,876 | -1.60(-1.05%) |
Sep 06, 2018 | 152.74 | 153.88 | 151.57 | 152.88 | 919,831 | +0.52(+0.34%) |
Sep 05, 2018 | 152.10 | 153.16 | 151.78 | 152.36 | 1,779,142 | -0.04(-0.03%) |
Sep 04, 2018 | 154.05 | 154.17 | 151.37 | 152.40 | 1,616,828 | -1.96(-1.27%) |
Aug 31, 2018 | 154.36 | 154.36 | 154.36 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 155.22 | 155.50 | 153.46 | 154.07 | 825,868 | -1.57(-1.01%) |
Aug 29, 2018 | 154.71 | 155.80 | 153.97 | 155.64 | 702,654 | +1.12(+0.73%) |
Aug 28, 2018 | 154.67 | 155.25 | 153.77 | 154.52 | 1,104,819 | +0.29(+0.19%) |
Aug 27, 2018 | 153.17 | 154.41 | 153.09 | 154.23 | 690,873 | +1.80(+1.18%) |
Aug 24, 2018 | 151.65 | 152.72 | 150.78 | 152.43 | 725,549 | +1.28(+0.85%) |
Aug 23, 2018 | 151.25 | 151.97 | 150.36 | 151.15 | 861,246 | -0.12(-0.08%) |
Aug 22, 2018 | 154.09 | 154.41 | 151.18 | 151.27 | 1,259,700 | -3.22(-2.08%) |
Aug 21, 2018 | 154.71 | 155.40 | 154.14 | 154.49 | 958,422 | +0.03(+0.02%) |
Aug 20, 2018 | 152.85 | 154.86 | 152.85 | 154.46 | 1,189,848 | +2.20(+1.44%) |
Aug 17, 2018 | 150.43 | 152.47 | 150.43 | 152.27 | 1,703,913 | +1.47(+0.98%) |
Aug 16, 2018 | 151.93 | 152.17 | 150.60 | 150.79 | 1,129,692 | -0.10(-0.06%) |
Aug 15, 2018 | 150.40 | 150.98 | 148.83 | 150.89 | 1,385,727 | -0.69(-0.46%) |
Aug 14, 2018 | 151.57 | 152.05 | 150.77 | 151.58 | 1,651,970 | +1.00(+0.66%) |
Aug 13, 2018 | 151.73 | 152.23 | 149.88 | 150.59 | 1,373,530 | -0.46(-0.30%) |
Aug 10, 2018 | 152.06 | 152.06 | 150.40 | 151.05 | 1,335,912 | -2.30(-1.50%) |
Aug 09, 2018 | 153.20 | 154.42 | 152.46 | 153.35 | 1,028,124 | +0.10(+0.06%) |
Aug 08, 2018 | 153.60 | 154.14 | 152.71 | 153.25 | 1,784,017 | +0.02(+0.01%) |
Aug 07, 2018 | 155.12 | 155.97 | 152.69 | 153.23 | 2,616,135 | -0.91(-0.59%) |
Aug 06, 2018 | 150.53 | 154.96 | 149.81 | 154.14 | 4,025,798 | -6.10(-3.81%) |
Aug 03, 2018 | 159.18 | 160.44 | 159.11 | 160.24 | 1,076,129 | +1.09(+0.68%) |
Aug 02, 2018 | 159.32 | 159.73 | 158.17 | 159.15 | 1,645,518 | -1.51(-0.94%) |
Aug 01, 2018 | 162.71 | 163.04 | 159.85 | 160.66 | 1,490,996 | -1.96(-1.21%) |
Jul 31, 2018 | 160.96 | 163.07 | 160.76 | 162.63 | 1,723,786 | +2.10(+1.31%) |
Jul 30, 2018 | 161.59 | 162.97 | 160.20 | 160.53 | 1,306,173 | -1.06(-0.65%) |
Jul 27, 2018 | 161.67 | 163.04 | 160.75 | 161.59 | 1,515,087 | -0.02(-0.01%) |
Jul 26, 2018 | 158.03 | 162.52 | 157.59 | 161.61 | 2,289,634 | +0.62(+0.39%) |
Jul 25, 2018 | 160.03 | 160.65 | 158.22 | 160.99 | 1,609,549 | +2.40(+1.51%) |
Jul 24, 2018 | 157.89 | 159.22 | 157.68 | 158.59 | 1,735,579 | +1.40(+0.89%) |
Jul 23, 2018 | 159.64 | 160.01 | 157.04 | 157.19 | 1,797,461 | -3.57(-2.22%) |
Jul 20, 2018 | 158.43 | 161.51 | 158.40 | 160.76 | 1,394,104 | +0.31(+0.19%) |
Jul 19, 2018 | 159.18 | 160.52 | 157.96 | 160.45 | 1,599,938 | +0.22(+0.14%) |
Jul 18, 2018 | 161.39 | 162.19 | 159.47 | 160.23 | 1,690,531 | -1.78(-1.10%) |
Jul 17, 2018 | 162.19 | 162.62 | 161.46 | 162.00 | 1,909,753 | -0.17(-0.11%) |
Jul 16, 2018 | 163.14 | 163.64 | 161.89 | 162.18 | 1,441,417 | +0.23(+0.14%) |
Jul 13, 2018 | 160.34 | 162.84 | 160.01 | 161.95 | 1,549,840 | +0.88(+0.55%) |
Jul 12, 2018 | 161.34 | 158.34 | 161.06 | 1,970,396 | +1.78(+1.12%) | |
Jul 11, 2018 | 158.43 | 159.78 | 157.89 | 159.29 | 1,563,345 | -2.34(-1.45%) |
Jul 10, 2018 | 160.31 | 161.86 | 159.84 | 161.63 | 2,214,176 | +1.61(+1.01%) |
Jul 09, 2018 | 160.28 | 161.45 | 160.01 | 160.01 | 1,332,176 | +0.75(+0.47%) |
Jul 06, 2018 | 157.28 | 160.68 | 156.82 | 159.27 | 1,707,045 | +2.10(+1.33%) |
Jul 05, 2018 | 157.29 | 158.42 | 156.38 | 157.17 | 1,594,244 | +4.56(+2.99%) |
Jul 03, 2018 | 152.61 | 152.61 | 152.61 | 0 | -1.07(-0.69%) | |
Jul 02, 2018 | 152.43 | 154.08 | 152.00 | 153.67 | 1,330,646 | +0.13(+0.08%) |
Jun 29, 2018 | 155.12 | 152.58 | 153.55 | 1,432,644 | +1.43(+0.94%) | |
Jun 28, 2018 | 151.34 | 152.13 | 149.86 | 152.12 | 1,389,941 | +1.11(+0.73%) |
Jun 27, 2018 | 150.79 | 152.68 | 150.52 | 151.01 | 1,441,262 | +1.31(+0.88%) |
Jun 26, 2018 | 150.50 | 150.80 | 149.05 | 149.70 | 1,056,854 | -0.59(-0.39%) |
Jun 25, 2018 | 153.01 | 153.01 | 148.85 | 150.29 | 1,477,447 | -3.24(-2.11%) |
Jun 22, 2018 | 152.26 | 154.35 | 152.15 | 153.54 | 1,421,968 | +2.20(+1.46%) |
Jun 21, 2018 | 150.76 | 151.84 | 150.62 | 151.33 | 2,283,521 | +0.83(+0.55%) |
Jun 20, 2018 | 150.99 | 151.18 | 149.73 | 150.51 | 1,208,725 | -0.28(-0.19%) |
Jun 19, 2018 | 151.75 | 151.82 | 150.31 | 150.79 | 1,175,508 | -3.07(-1.99%) |
Jun 18, 2018 | 153.72 | 154.05 | 152.99 | 153.86 | 1,002,024 | -1.74(-1.12%) |
Jun 15, 2018 | 156.85 | 154.40 | 155.60 | 2,942,275 | -1.25(-0.80%) | |
Jun 14, 2018 | 157.14 | 157.86 | 156.48 | 156.85 | 1,204,048 | +1.05(+0.67%) |
Jun 13, 2018 | 157.29 | 157.53 | 155.55 | 155.80 | 1,080,105 | -0.84(-0.54%) |
Jun 12, 2018 | 156.31 | 158.18 | 155.78 | 156.65 | 1,214,340 | +0.75(+0.48%) |
Jun 11, 2018 | 155.31 | 156.56 | 154.59 | 155.90 | 1,327,597 | +0.72(+0.46%) |
Jun 08, 2018 | 154.37 | 155.43 | 153.77 | 155.18 | 1,112,086 | +0.06(+0.04%) |
Jun 07, 2018 | 156.21 | 156.58 | 154.62 | 155.12 | 1,263,759 | -2.43(-1.54%) |
Jun 06, 2018 | 157.80 | 153.25 | 157.55 | 1,601,567 | +3.48(+2.26%) | |
Jun 05, 2018 | 153.45 | 154.76 | 153.28 | 154.07 | 1,221,002 | +1.91(+1.26%) |
Jun 04, 2018 | 153.09 | 153.50 | 151.90 | 152.16 | 663,854 | -0.26(-0.17%) |
Jun 01, 2018 | 152.22 | 153.12 | 151.27 | 152.42 | 1,061,416 | +1.49(+0.99%) |
May 31, 2018 | 151.46 | 151.79 | 150.16 | 150.93 | 2,593,154 | -0.22(-0.15%) |
May 30, 2018 | 149.20 | 151.31 | 148.82 | 151.15 | 1,266,472 | +3.07(+2.07%) |
May 29, 2018 | 150.60 | 151.21 | 148.02 | 148.08 | 1,364,129 | -3.63(-2.39%) |
May 25, 2018 | 151.71 | 151.71 | 151.71 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.75 | 153.84 | 151.40 | 152.13 | 1,327,688 | -1.13(-0.74%) |
May 23, 2018 | 152.86 | 153.55 | 151.74 | 153.26 | 1,424,459 | -0.52(-0.34%) |
May 22, 2018 | 155.24 | 156.17 | 153.65 | 153.78 | 1,081,203 | -1.22(-0.79%) |
May 21, 2018 | 155.07 | 155.76 | 154.54 | 155.00 | 773,143 | +0.90(+0.58%) |
May 18, 2018 | 153.84 | 154.89 | 153.71 | 154.10 | 1,949,040 | -0.31(-0.20%) |
May 17, 2018 | 153.58 | 154.71 | 153.11 | 154.41 | 1,574,168 | +0.83(+0.54%) |
May 16, 2018 | 153.05 | 154.36 | 152.73 | 153.57 | 1,318,413 | +0.41(+0.27%) |
May 15, 2018 | 152.54 | 153.24 | 151.76 | 153.17 | 1,392,120 | +0.12(+0.08%) |
May 14, 2018 | 152.85 | 153.36 | 152.02 | 153.04 | 1,190,981 | +0.79(+0.52%) |
May 11, 2018 | 151.57 | 153.56 | 151.18 | 152.25 | 1,207,259 | +0.56(+0.37%) |
May 10, 2018 | 150.77 | 152.60 | 150.56 | 151.69 | 1,294,337 | +1.49(+0.99%) |
May 09, 2018 | 149.69 | 150.96 | 148.01 | 150.20 | 1,413,194 | +1.46(+0.98%) |
May 08, 2018 | 149.18 | 149.71 | 148.09 | 148.75 | 1,077,976 | -1.22(-0.81%) |
May 07, 2018 | 150.53 | 151.69 | 149.37 | 149.96 | 928,884 | +0.67(+0.45%) |
May 04, 2018 | 146.45 | 149.91 | 146.17 | 149.30 | 1,104,415 | +1.67(+1.13%) |
May 03, 2018 | 146.16 | 148.96 | 145.33 | 147.62 | 1,592,194 | +1.54(+1.06%) |
May 02, 2018 | 148.64 | 148.76 | 145.65 | 146.08 | 1,648,058 | -1.99(-1.34%) |
May 01, 2018 | 146.86 | 148.15 | 145.91 | 148.07 | 1,019,946 | +0.75(+0.51%) |
Apr 30, 2018 | 148.60 | 148.60 | 146.76 | 147.32 | 1,461,127 | -0.69(-0.46%) |
Apr 27, 2018 | 150.68 | 150.89 | 146.69 | 148.00 | 1,795,393 | -2.67(-1.77%) |
Apr 26, 2018 | 146.27 | 151.33 | 144.96 | 150.67 | 3,144,353 | +6.03(+4.17%) |
Apr 25, 2018 | 147.24 | 147.94 | 143.51 | 144.64 | 2,135,294 | +2.87(+2.02%) |
Apr 24, 2018 | 145.53 | 146.08 | 140.05 | 141.77 | 1,264,092 | -3.46(-2.38%) |
Apr 23, 2018 | 144.44 | 145.59 | 144.00 | 145.23 | 896,467 | -0.31(-0.21%) |
Apr 20, 2018 | 146.10 | 146.19 | 144.54 | 145.54 | 1,009,144 | -0.85(-0.58%) |
Apr 19, 2018 | 147.63 | 147.63 | 145.29 | 146.39 | 868,656 | -1.63(-1.10%) |
Apr 18, 2018 | 149.53 | 149.65 | 147.82 | 148.02 | 1,005,332 | -1.61(-1.08%) |
Apr 17, 2018 | 146.76 | 149.87 | 145.57 | 149.63 | 2,348,626 | +3.59(+2.46%) |
Apr 16, 2018 | 142.95 | 146.04 | 141.99 | 146.04 | 2,289,658 | +4.51(+3.19%) |
Apr 13, 2018 | 142.32 | 142.72 | 140.83 | 141.53 | 741,782 | -0.38(-0.27%) |
Apr 12, 2018 | 140.45 | 142.63 | 139.85 | 141.91 | 1,036,578 | +2.24(+1.60%) |
Apr 11, 2018 | 140.28 | 140.70 | 139.18 | 139.67 | 922,118 | -2.02(-1.42%) |
Apr 10, 2018 | 141.16 | 143.13 | 140.14 | 141.69 | 1,143,408 | +2.65(+1.90%) |
Apr 09, 2018 | 139.13 | 140.96 | 137.94 | 139.04 | 1,275,254 | +0.74(+0.54%) |
Apr 06, 2018 | 140.43 | 141.52 | 137.48 | 138.29 | 1,230,614 | -3.41(-2.41%) |
Apr 05, 2018 | 141.02 | 142.79 | 140.37 | 141.70 | 1,023,005 | +1.63(+1.17%) |
Apr 04, 2018 | 136.31 | 140.34 | 135.22 | 140.07 | 1,170,843 | +1.33(+0.96%) |
Apr 03, 2018 | 137.13 | 139.32 | 136.57 | 138.74 | 1,117,110 | +1.49(+1.08%) |
Apr 02, 2018 | 139.11 | 139.92 | 135.81 | 137.25 | 2,099,666 | -2.12(-1.52%) |
Mar 29, 2018 | 139.38 | 139.38 | 139.38 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.52 | 139.87 | 136.54 | 137.31 | 1,279,948 | -1.88(-1.35%) |
Mar 27, 2018 | 141.19 | 142.13 | 138.27 | 139.19 | 887,081 | -1.93(-1.37%) |
Mar 26, 2018 | 140.05 | 141.46 | 138.77 | 141.12 | 1,105,805 | +3.44(+2.50%) |
Mar 23, 2018 | 141.84 | 142.77 | 137.29 | 137.69 | 1,275,610 | -3.42(-2.42%) |
Mar 22, 2018 | 144.94 | 145.53 | 140.92 | 141.10 | 1,399,073 | -5.43(-3.70%) |
Mar 21, 2018 | 145.46 | 147.66 | 144.87 | 146.53 | 855,858 | +1.44(+0.99%) |
Mar 20, 2018 | 145.44 | 145.86 | 144.76 | 145.09 | 867,306 | +0.62(+0.43%) |
Mar 19, 2018 | 145.13 | 147.11 | 143.48 | 144.48 | 2,131,110 | -4.58(-3.07%) |
Mar 16, 2018 | 149.37 | 150.04 | 147.92 | 149.06 | 2,356,439 | -1.30(-0.87%) |
Mar 15, 2018 | 152.21 | 153.02 | 150.24 | 150.36 | 1,544,318 | -1.81(-1.19%) |
Mar 14, 2018 | 155.45 | 155.74 | 152.11 | 152.16 | 1,668,479 | -2.73(-1.76%) |
Mar 13, 2018 | 156.36 | 156.46 | 153.64 | 154.90 | 1,737,773 | -0.72(-0.46%) |
Mar 12, 2018 | 157.10 | 157.89 | 154.66 | 155.61 | 1,851,000 | +0.99(+0.64%) |
Mar 09, 2018 | 152.56 | 154.72 | 151.79 | 154.63 | 1,387,687 | +2.13(+1.40%) |
Mar 08, 2018 | 150.43 | 152.70 | 150.14 | 152.49 | 2,264,619 | +2.69(+1.79%) |
Mar 07, 2018 | 150.48 | 149.81 | 1,885,963 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.84 | 149.39 | 146.59 | 148.41 | 1,521,980 | +1.68(+1.14%) |
Mar 05, 2018 | 142.96 | 147.38 | 142.67 | 146.73 | 1,928,722 | +3.18(+2.22%) |
Mar 02, 2018 | 141.45 | 144.08 | 140.88 | 143.55 | 1,478,719 | +1.45(+1.02%) |
Mar 01, 2018 | 143.34 | 144.18 | 140.82 | 142.10 | 1,996,558 | -1.76(-1.22%) |
Feb 28, 2018 | 148.09 | 148.42 | 143.77 | 143.86 | 1,604,833 | -4.08(-2.76%) |
Feb 27, 2018 | 148.81 | 149.21 | 147.51 | 147.94 | 1,290,200 | -1.76(-1.17%) |
Feb 26, 2018 | 149.32 | 149.84 | 147.62 | 149.70 | 1,056,548 | +0.20(+0.14%) |
Feb 23, 2018 | 148.24 | 149.61 | 146.55 | 149.50 | 1,658,665 | +1.87(+1.27%) |
Feb 22, 2018 | 147.62 | 1,693,911 | +0.89(+0.61%) | |||
Feb 21, 2018 | 147.43 | 149.61 | 146.73 | 146.73 | 1,909,479 | -0.83(-0.56%) |
Feb 20, 2018 | 146.26 | 148.19 | 145.68 | 147.56 | 2,696,558 | -0.01(-0.01%) |
Feb 16, 2018 | 147.57 | 147.57 | 147.57 | 0 | -2.10(-1.41%) | |
Feb 15, 2018 | 150.12 | 150.16 | 147.10 | 149.67 | 1,701,085 | +0.70(+0.47%) |
Feb 14, 2018 | 146.26 | 150.09 | 146.02 | 148.97 | 1,688,371 | +1.19(+0.81%) |
Feb 13, 2018 | 146.72 | 148.37 | 146.10 | 147.78 | 1,460,111 | +0.08(+0.05%) |
Feb 12, 2018 | 144.94 | 148.88 | 144.58 | 147.70 | 3,226,587 | +4.10(+2.86%) |
Feb 09, 2018 | 139.57 | 144.71 | 139.01 | 143.60 | 3,243,849 | +5.20(+3.75%) |
Feb 08, 2018 | 144.11 | 138.38 | 138.40 | 2,126,582 | -5.71(-3.96%) | |
Feb 07, 2018 | 148.48 | 148.69 | 144.10 | 144.11 | 2,337,005 | -5.09(-3.41%) |
Feb 06, 2018 | 144.24 | 150.24 | 142.20 | 149.20 | 3,870,373 | +2.77(+1.89%) |
Feb 05, 2018 | 147.96 | 150.05 | 144.13 | 146.43 | 2,633,034 | -2.52(-1.69%) |
Feb 02, 2018 | 150.56 | 151.16 | 148.85 | 148.95 | 2,171,619 | -4.59(-2.99%) |
Feb 01, 2018 | 153.55 | 154.57 | 152.68 | 153.54 | 1,583,116 | -1.59(-1.03%) |
Jan 31, 2018 | 155.08 | 155.94 | 153.74 | 155.14 | 3,716,730 | +0.74(+0.48%) |
Jan 30, 2018 | 156.30 | 156.53 | 154.34 | 154.40 | 2,089,963 | -2.03(-1.30%) |
Jan 29, 2018 | 158.70 | 159.59 | 154.39 | 156.43 | 3,104,639 | -2.75(-1.73%) |
Jan 26, 2018 | 157.25 | 159.70 | 155.80 | 159.17 | 1,946,555 | +2.25(+1.43%) |
Jan 25, 2018 | 159.72 | 160.38 | 155.44 | 156.92 | 3,530,719 | +2.38(+1.54%) |
Jan 24, 2018 | 152.84 | 155.67 | 152.73 | 154.54 | 3,852,632 | +1.58(+1.03%) |
Jan 23, 2018 | 153.38 | 154.48 | 152.28 | 152.97 | 1,847,979 | -1.34(-0.87%) |
Jan 22, 2018 | 155.21 | 155.34 | 153.33 | 154.30 | 1,585,784 | -1.21(-0.78%) |
Jan 19, 2018 | 155.82 | 155.96 | 154.94 | 155.51 | 1,747,721 | +0.37(+0.24%) |
Jan 18, 2018 | 156.57 | 158.04 | 155.05 | 155.15 | 1,816,965 | -1.88(-1.20%) |
Jan 17, 2018 | 157.12 | 157.77 | 155.11 | 157.03 | 1,823,612 | +1.31(+0.84%) |
Jan 16, 2018 | 158.03 | 158.55 | 153.94 | 155.72 | 2,858,987 | -1.97(-1.25%) |
Jan 12, 2018 | 157.69 | 157.69 | 157.69 | 0 | +0.33(+0.21%) | |
Jan 11, 2018 | 157.65 | 159.55 | 156.89 | 157.37 | 2,089,306 | +1.14(+0.73%) |
Jan 10, 2018 | 156.75 | 156.22 | 2,515,781 | -0.25(-0.16%) | ||
Jan 09, 2018 | 155.95 | 158.02 | 155.59 | 156.47 | 3,504,441 | +1.51(+0.97%) |
Jan 08, 2018 | 154.77 | 155.29 | 154.15 | 154.96 | 975,014 | -0.06(-0.04%) |
Jan 05, 2018 | 155.41 | 155.95 | 154.24 | 155.02 | 1,769,764 | +1.34(+0.88%) |
Jan 04, 2018 | 153.12 | 154.99 | 152.62 | 153.68 | 1,974,131 | +2.37(+1.57%) |
Jan 03, 2018 | 149.89 | 151.49 | 149.56 | 151.30 | 1,486,525 | +1.26(+0.84%) |
Jan 02, 2018 | 148.67 | 150.20 | 148.67 | 150.05 | 1,111,341 | +1.45(+0.98%) |
Dec 29, 2017 | 148.59 | 148.59 | 148.59 | 0 | -0.59(-0.39%) | |
Dec 28, 2017 | 148.34 | 149.30 | 147.68 | 149.18 | 942,881 | +1.06(+0.71%) |
Dec 27, 2017 | 147.05 | 148.25 | 146.74 | 148.12 | 1,639,407 | +1.52(+1.04%) |
Dec 26, 2017 | 147.79 | 146.34 | 146.61 | 2,041,166 | -1.18(-0.80%) | |
Dec 22, 2017 | 148.34 | 148.53 | 147.32 | 147.79 | 530,321 | -0.25(-0.17%) |
Dec 21, 2017 | 148.39 | 148.61 | 147.61 | 148.04 | 1,238,172 | +0.09(+0.06%) |
Dec 20, 2017 | 148.54 | 148.68 | 147.69 | 147.95 | 1,027,759 | -0.15(-0.10%) |
Dec 19, 2017 | 148.15 | 148.43 | 147.29 | 148.10 | 1,885,240 | +0.81(+0.55%) |
Dec 18, 2017 | 144.60 | 147.41 | 144.58 | 147.30 | 2,446,284 | +3.58(+2.49%) |
Dec 15, 2017 | 143.77 | 144.05 | 142.93 | 143.72 | 3,779,810 | +0.44(+0.31%) |
Dec 14, 2017 | 145.45 | 145.59 | 142.90 | 143.27 | 2,605,683 | -2.05(-1.41%) |
Dec 13, 2017 | 146.36 | 146.36 | 144.83 | 145.32 | 1,231,971 | -0.07(-0.05%) |
Dec 12, 2017 | 145.39 | 146.70 | 144.88 | 145.39 | 1,569,961 | -0.88(-0.60%) |
Dec 11, 2017 | 146.12 | 146.74 | 145.81 | 146.27 | 3,236,762 | +0.82(+0.56%) |
Dec 08, 2017 | 146.11 | 146.33 | 145.21 | 145.45 | 1,483,243 | +0.43(+0.30%) |
Dec 07, 2017 | 144.71 | 145.39 | 144.37 | 145.02 | 1,714,403 | +0.55(+0.38%) |
Dec 06, 2017 | 145.77 | 146.06 | 144.33 | 144.47 | 1,479,445 | -1.83(-1.25%) |
Dec 05, 2017 | 146.46 | 146.93 | 145.95 | 146.30 | 1,368,741 | -0.27(-0.18%) |
Dec 04, 2017 | 146.52 | 147.08 | 146.22 | 146.57 | 2,407,978 | +1.42(+0.98%) |
Dec 01, 2017 | 146.92 | 147.06 | 144.82 | 145.15 | 2,375,314 | -1.96(-1.33%) |
Nov 30, 2017 | 148.90 | 149.06 | 146.46 | 147.10 | 3,325,557 | -1.19(-0.81%) |
Nov 29, 2017 | 149.35 | 149.35 | 147.50 | 148.30 | 1,361,997 | -1.14(-0.76%) |
Nov 28, 2017 | 145.59 | 149.47 | 145.26 | 149.44 | 2,763,439 | +4.09(+2.81%) |
Nov 27, 2017 | 146.63 | 147.10 | 145.15 | 145.35 | 1,311,128 | -0.76(-0.52%) |
Nov 24, 2017 | 146.27 | 147.04 | 146.00 | 146.11 | 845,219 | +1.11(+0.76%) |
Nov 22, 2017 | 145.09 | 145.74 | 144.50 | 145.00 | 2,449,430 | +0.35(+0.24%) |
Nov 21, 2017 | 144.66 | 145.54 | 144.11 | 144.65 | 2,226,511 | +0.46(+0.32%) |
Nov 20, 2017 | 143.97 | 144.49 | 143.76 | 144.19 | 1,567,544 | +0.22(+0.15%) |
Nov 17, 2017 | 142.51 | 144.73 | 142.44 | 143.97 | 3,066,467 | +1.53(+1.07%) |
Nov 16, 2017 | 140.97 | 142.48 | 140.28 | 142.44 | 1,862,324 | +2.74(+1.96%) |
Nov 15, 2017 | 140.69 | 140.97 | 139.41 | 139.70 | 2,033,898 | -1.39(-0.99%) |
Nov 14, 2017 | 141.26 | 141.28 | 140.04 | 141.09 | 1,105,062 | -0.50(-0.35%) |
Nov 13, 2017 | 139.91 | 141.99 | 139.29 | 141.59 | 1,523,379 | -0.12(-0.09%) |
Nov 10, 2017 | 141.88 | 142.07 | 141.06 | 141.71 | 1,342,630 | -0.17(-0.12%) |
Nov 09, 2017 | 142.56 | 143.60 | 141.78 | 141.89 | 1,996,631 | -1.44(-1.01%) |
Nov 08, 2017 | 142.45 | 143.41 | 142.11 | 143.33 | 1,842,057 | +0.97(+0.68%) |
Nov 07, 2017 | 141.45 | 142.35 | 141.03 | 142.35 | 904,036 | +1.41(+1.00%) |
Nov 06, 2017 | 140.97 | 141.45 | 140.62 | 140.94 | 644,396 | -0.03(-0.02%) |
Nov 03, 2017 | 141.07 | 141.41 | 139.99 | 140.97 | 1,058,673 | -0.38(-0.27%) |
Nov 02, 2017 | 141.04 | 141.46 | 140.01 | 141.35 | 1,290,784 | -0.02(-0.01%) |