Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.52 | 131.82 | 129.19 | 130.58 | 3,045,132 | +2.27(+1.77%) |
Oct 30, 2018 | 125.15 | 129.98 | 124.25 | 128.32 | 4,360,973 | +3.22(+2.57%) |
Oct 29, 2018 | 129.71 | 131.31 | 122.93 | 125.10 | 4,088,300 | -3.06(-2.39%) |
Oct 26, 2018 | 127.57 | 131.07 | 125.82 | 128.16 | 4,091,706 | -3.19(-2.43%) |
Oct 25, 2018 | 129.91 | 132.72 | 128.43 | 131.35 | 3,402,183 | +3.00(+2.33%) |
Oct 24, 2018 | 132.91 | 133.81 | 128.21 | 128.35 | 4,244,187 | -6.52(-4.84%) |
Oct 23, 2018 | 128.62 | 136.05 | 128.60 | 134.88 | 4,195,346 | +1.95(+1.47%) |
Oct 22, 2018 | 135.19 | 135.98 | 132.34 | 132.92 | 2,975,184 | -0.86(-0.64%) |
Oct 19, 2018 | 134.17 | 136.87 | 133.06 | 133.78 | 4,469,086 | +0.10(+0.08%) |
Oct 18, 2018 | 134.22 | 135.01 | 132.12 | 133.68 | 4,696,004 | -1.93(-1.42%) |
Oct 17, 2018 | 140.51 | 141.85 | 134.70 | 135.60 | 9,535,073 | +1.76(+1.31%) |
Oct 16, 2018 | 132.88 | 134.93 | 132.00 | 133.84 | 4,913,688 | +2.54(+1.94%) |
Oct 15, 2018 | 130.83 | 132.85 | 129.32 | 131.30 | 2,930,252 | -1.01(-0.77%) |
Oct 12, 2018 | 131.74 | 135.11 | 129.70 | 132.31 | 4,086,713 | +5.52(+4.35%) |
Oct 11, 2018 | 129.71 | 131.64 | 125.30 | 126.80 | 4,310,662 | -1.99(-1.55%) |
Oct 10, 2018 | 131.20 | 132.37 | 127.85 | 128.79 | 4,941,374 | -4.32(-3.25%) |
Oct 09, 2018 | 134.17 | 134.52 | 130.23 | 133.11 | 4,235,573 | -1.48(-1.10%) |
Oct 08, 2018 | 135.62 | 137.38 | 133.87 | 134.59 | 2,648,664 | -1.68(-1.23%) |
Oct 05, 2018 | 137.07 | 138.62 | 135.25 | 136.27 | 2,535,948 | -1.02(-0.75%) |
Oct 04, 2018 | 139.10 | 139.12 | 136.02 | 137.29 | 2,928,504 | -2.91(-2.08%) |
Oct 03, 2018 | 139.90 | 141.25 | 138.41 | 140.20 | 1,817,485 | +1.00(+0.72%) |
Oct 02, 2018 | 137.74 | 142.67 | 137.54 | 139.20 | 3,042,655 | +0.77(+0.56%) |
Oct 01, 2018 | 138.78 | 139.92 | 137.45 | 138.42 | 2,560,954 | -1.34(-0.96%) |
Sep 28, 2018 | 138.65 | 141.24 | 137.41 | 139.77 | 2,339,172 | +1.04(+0.75%) |
Sep 27, 2018 | 138.40 | 139.81 | 136.86 | 138.73 | 2,429,523 | +1.62(+1.18%) |
Sep 26, 2018 | 136.41 | 139.82 | 135.94 | 137.11 | 3,744,955 | -2.28(-1.64%) |
Sep 25, 2018 | 142.82 | 142.82 | 138.67 | 139.39 | 3,723,054 | -3.18(-2.23%) |
Sep 24, 2018 | 142.77 | 143.08 | 140.51 | 142.57 | 2,149,021 | -0.87(-0.60%) |
Sep 21, 2018 | 141.44 | 144.24 | 141.44 | 143.44 | 4,548,752 | +0.37(+0.26%) |
Sep 20, 2018 | 142.68 | 144.69 | 142.19 | 143.07 | 2,655,957 | +1.93(+1.36%) |
Sep 19, 2018 | 143.14 | 143.14 | 140.71 | 141.14 | 2,280,790 | -0.42(-0.30%) |
Sep 18, 2018 | 140.38 | 143.24 | 140.38 | 141.57 | 1,657,584 | +1.43(+1.02%) |
Sep 17, 2018 | 140.82 | 142.28 | 139.88 | 140.14 | 2,106,369 | -1.25(-0.89%) |
Sep 14, 2018 | 141.67 | 143.49 | 139.94 | 141.39 | 2,697,341 | +0.31(+0.22%) |
Sep 13, 2018 | 140.04 | 142.27 | 139.14 | 141.08 | 3,416,024 | +2.53(+1.83%) |
Sep 12, 2018 | 138.43 | 139.86 | 137.30 | 138.54 | 5,429,119 | -4.63(-3.24%) |
Sep 11, 2018 | 142.81 | 143.91 | 141.14 | 143.18 | 3,798,991 | -2.73(-1.87%) |
Sep 10, 2018 | 147.71 | 147.73 | 144.80 | 145.91 | 2,505,844 | -0.11(-0.08%) |
Sep 07, 2018 | 145.12 | 147.70 | 145.04 | 146.01 | 3,490,071 | -0.43(-0.29%) |
Sep 06, 2018 | 155.82 | 156.33 | 146.39 | 146.44 | 6,191,490 | -10.97(-6.97%) |
Sep 05, 2018 | 156.11 | 157.67 | 154.79 | 157.42 | 3,194,884 | +0.07(+0.05%) |
Sep 04, 2018 | 157.15 | 158.22 | 154.03 | 157.34 | 2,848,111 | -1.03(-0.65%) |
Aug 31, 2018 | 158.38 | 158.38 | 158.38 | 0 | +0.57(+0.36%) | |
Aug 30, 2018 | 157.84 | 159.78 | 157.52 | 157.81 | 2,354,955 | -0.14(-0.09%) |
Aug 29, 2018 | 158.55 | 160.07 | 157.26 | 157.95 | 2,535,063 | -1.39(-0.87%) |
Aug 28, 2018 | 158.50 | 159.50 | 156.28 | 159.34 | 3,877,349 | -1.89(-1.17%) |
Aug 27, 2018 | 158.29 | 162.93 | 158.25 | 161.23 | 3,463,060 | +3.43(+2.17%) |
Aug 24, 2018 | 159.25 | 159.35 | 156.87 | 157.80 | 2,199,463 | -0.28(-0.18%) |
Aug 23, 2018 | 157.92 | 159.62 | 157.65 | 158.08 | 2,428,395 | -0.28(-0.18%) |
Aug 22, 2018 | 158.69 | 160.21 | 158.02 | 158.37 | 1,877,713 | -1.20(-0.75%) |
Aug 21, 2018 | 157.62 | 160.58 | 157.00 | 159.57 | 2,971,941 | +2.85(+1.82%) |
Aug 20, 2018 | 155.16 | 157.39 | 152.78 | 156.72 | 2,773,156 | +1.25(+0.81%) |
Aug 17, 2018 | 156.34 | 156.57 | 152.18 | 155.47 | 4,611,278 | -4.01(-2.51%) |
Aug 16, 2018 | 159.10 | 161.68 | 157.65 | 159.47 | 2,841,389 | +1.34(+0.84%) |
Aug 15, 2018 | 159.61 | 159.96 | 156.36 | 158.14 | 3,186,386 | -3.53(-2.18%) |
Aug 14, 2018 | 163.40 | 164.38 | 161.42 | 161.67 | 2,098,578 | -1.34(-0.82%) |
Aug 13, 2018 | 163.66 | 163.88 | 161.09 | 163.01 | 2,387,471 | +0.04(+0.03%) |
Aug 10, 2018 | 165.22 | 166.01 | 162.36 | 162.96 | 3,237,501 | -5.85(-3.46%) |
Aug 09, 2018 | 170.81 | 171.69 | 167.21 | 168.81 | 3,596,725 | -5.06(-2.91%) |
Aug 08, 2018 | 169.32 | 174.31 | 169.01 | 173.87 | 2,326,567 | +3.76(+2.21%) |
Aug 07, 2018 | 172.71 | 172.92 | 168.04 | 170.11 | 2,981,063 | -2.20(-1.27%) |
Aug 06, 2018 | 170.38 | 172.55 | 170.34 | 172.30 | 1,959,723 | +0.93(+0.54%) |
Aug 03, 2018 | 170.92 | 172.10 | 170.03 | 171.37 | 1,647,548 | +0.17(+0.10%) |
Aug 02, 2018 | 168.16 | 172.09 | 168.01 | 171.20 | 1,988,200 | +0.74(+0.43%) |
Aug 01, 2018 | 173.73 | 174.58 | 170.04 | 170.46 | 2,796,809 | -3.98(-2.28%) |
Jul 31, 2018 | 173.91 | 179.98 | 173.61 | 174.44 | 3,734,772 | +2.56(+1.49%) |
Jul 30, 2018 | 173.38 | 173.85 | 170.08 | 171.87 | 3,729,330 | -1.99(-1.15%) |
Jul 27, 2018 | 169.27 | 177.01 | 168.87 | 173.87 | 8,823,976 | +11.67(+7.20%) |
Jul 26, 2018 | 157.62 | 162.54 | 157.38 | 162.19 | 4,190,624 | +4.08(+2.58%) |
Jul 25, 2018 | 158.74 | 159.54 | 155.95 | 158.11 | 2,452,613 | -0.54(-0.34%) |
Jul 24, 2018 | 161.20 | 163.96 | 158.29 | 158.65 | 2,514,277 | -1.33(-0.83%) |
Jul 23, 2018 | 161.31 | 161.50 | 156.95 | 159.98 | 2,508,100 | -2.72(-1.67%) |
Jul 20, 2018 | 163.03 | 163.27 | 160.95 | 162.69 | 1,880,930 | -0.39(-0.24%) |
Jul 19, 2018 | 164.80 | 166.04 | 162.71 | 163.08 | 2,202,171 | -2.83(-1.70%) |
Jul 18, 2018 | 167.48 | 168.25 | 163.83 | 165.91 | 3,603,550 | +3.73(+2.30%) |
Jul 17, 2018 | 156.03 | 162.91 | 156.03 | 162.17 | 2,644,476 | +4.99(+3.17%) |
Jul 16, 2018 | 156.57 | 158.20 | 156.25 | 157.19 | 2,047,570 | +0.00(+0.00%) |
Jul 13, 2018 | 156.71 | 157.19 | 2,332,597 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.65 | 158.68 | 155.38 | 156.76 | 2,935,720 | +1.88(+1.22%) |
Jul 11, 2018 | 159.67 | 161.03 | 154.47 | 154.87 | 3,770,396 | -6.53(-4.05%) |
Jul 10, 2018 | 161.97 | 162.81 | 160.22 | 161.41 | 2,155,780 | -0.57(-0.35%) |
Jul 09, 2018 | 160.79 | 162.06 | 157.65 | 161.97 | 2,246,588 | +2.89(+1.82%) |
Jul 06, 2018 | 156.74 | 159.29 | 154.63 | 159.08 | 2,573,284 | +1.87(+1.19%) |
Jul 05, 2018 | 154.92 | 157.65 | 154.92 | 157.22 | 2,607,540 | +4.18(+2.73%) |
Jul 03, 2018 | 153.03 | 153.03 | 153.03 | 0 | -5.31(-3.35%) | |
Jul 02, 2018 | 155.54 | 158.50 | 154.28 | 158.34 | 2,311,850 | +0.18(+0.12%) |
Jun 29, 2018 | 157.88 | 159.98 | 157.88 | 158.16 | 3,499,283 | +1.81(+1.16%) |
Jun 28, 2018 | 153.73 | 156.59 | 152.23 | 156.34 | 3,666,217 | +0.98(+0.63%) |
Jun 27, 2018 | 160.12 | 160.57 | 155.36 | 155.37 | 2,934,436 | -3.78(-2.37%) |
Jun 26, 2018 | 160.60 | 160.66 | 157.14 | 159.15 | 3,831,605 | +2.67(+1.71%) |
Jun 25, 2018 | 157.57 | 158.29 | 153.38 | 156.47 | 3,954,132 | -3.38(-2.11%) |
Jun 22, 2018 | 162.40 | 162.50 | 158.29 | 159.85 | 3,224,439 | -1.24(-0.77%) |
Jun 21, 2018 | 163.03 | 164.01 | 160.49 | 161.09 | 3,587,714 | +1.38(+0.87%) |
Jun 20, 2018 | 160.56 | 161.31 | 158.47 | 159.70 | 3,033,440 | +1.09(+0.69%) |
Jun 19, 2018 | 156.37 | 159.96 | 156.02 | 158.62 | 4,083,081 | -0.78(-0.49%) |
Jun 18, 2018 | 161.62 | 161.68 | 159.21 | 159.39 | 4,936,228 | -3.85(-2.36%) |
Jun 15, 2018 | 165.77 | 165.77 | 163.24 | 4,759,868 | -2.53(-1.52%) | |
Jun 14, 2018 | 169.43 | 170.69 | 165.59 | 165.77 | 4,793,073 | -3.13(-1.85%) |
Jun 13, 2018 | 168.55 | 172.47 | 168.39 | 168.90 | 4,905,710 | -2.14(-1.25%) |
Jun 12, 2018 | 169.18 | 171.11 | 167.76 | 171.04 | 4,001,394 | +2.95(+1.75%) |
Jun 11, 2018 | 171.70 | 171.86 | 167.62 | 168.09 | 5,948,210 | -3.95(-2.30%) |
Jun 08, 2018 | 170.31 | 172.28 | 169.64 | 172.05 | 5,762,480 | -0.73(-0.42%) |
Jun 07, 2018 | 175.92 | 176.39 | 169.10 | 172.78 | 13,961,401 | -9.86(-5.40%) |
Jun 06, 2018 | 180.14 | 182.64 | 4,289,821 | -2.04(-1.11%) | ||
Jun 05, 2018 | 187.26 | 188.00 | 184.31 | 184.68 | 2,740,723 | -1.51(-0.81%) |
Jun 04, 2018 | 184.27 | 187.43 | 182.55 | 186.19 | 3,083,051 | +1.74(+0.94%) |
Jun 01, 2018 | 182.01 | 185.46 | 180.82 | 184.45 | 3,776,749 | +4.09(+2.27%) |
May 31, 2018 | 182.62 | 183.93 | 180.06 | 180.36 | 3,382,456 | -3.32(-1.81%) |
May 30, 2018 | 183.95 | 186.33 | 182.65 | 183.68 | 3,090,005 | +1.41(+0.77%) |
May 29, 2018 | 182.27 | 184.66 | 180.43 | 182.27 | 2,251,385 | -1.59(-0.87%) |
May 25, 2018 | 183.86 | 183.86 | 183.86 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.25 | 186.52 | 182.73 | 185.99 | 2,333,844 | +0.96(+0.52%) |
May 23, 2018 | 182.00 | 185.63 | 181.83 | 185.03 | 2,164,169 | +0.30(+0.16%) |
May 22, 2018 | 184.06 | 186.86 | 183.84 | 184.73 | 3,052,873 | +2.83(+1.56%) |
May 21, 2018 | 181.41 | 182.87 | 178.83 | 181.90 | 2,784,970 | +3.99(+2.24%) |
May 18, 2018 | 177.69 | 180.09 | 174.90 | 177.91 | 5,768,806 | -7.13(-3.86%) |
May 17, 2018 | 187.17 | 187.81 | 183.59 | 185.05 | 2,863,176 | -3.26(-1.73%) |
May 16, 2018 | 185.12 | 189.47 | 184.44 | 188.30 | 2,476,983 | +4.30(+2.33%) |
May 15, 2018 | 185.12 | 185.93 | 181.81 | 184.01 | 2,110,941 | -1.67(-0.90%) |
May 14, 2018 | 186.66 | 191.04 | 184.93 | 185.68 | 3,673,802 | +2.26(+1.23%) |
May 11, 2018 | 184.22 | 186.35 | 182.82 | 183.43 | 2,137,697 | -2.24(-1.21%) |
May 10, 2018 | 183.13 | 186.01 | 182.62 | 185.66 | 2,076,920 | +3.91(+2.15%) |
May 09, 2018 | 178.01 | 182.04 | 177.60 | 181.76 | 2,624,777 | +4.42(+2.49%) |
May 08, 2018 | 175.28 | 178.15 | 174.79 | 177.34 | 2,360,365 | +1.25(+0.71%) |
May 07, 2018 | 178.47 | 179.24 | 175.39 | 176.08 | 3,632,089 | -1.81(-1.02%) |
May 04, 2018 | 171.09 | 179.18 | 170.76 | 177.89 | 3,607,021 | +5.50(+3.19%) |
May 03, 2018 | 170.87 | 173.40 | 168.92 | 172.40 | 2,396,693 | -0.08(-0.05%) |
May 02, 2018 | 173.18 | 174.69 | 171.36 | 172.48 | 2,411,139 | -0.79(-0.46%) |
May 01, 2018 | 167.58 | 173.44 | 167.22 | 173.27 | 3,112,892 | +4.85(+2.88%) |
Apr 30, 2018 | 170.50 | 171.90 | 167.42 | 168.42 | 3,283,526 | -2.00(-1.17%) |
Apr 27, 2018 | 174.99 | 175.36 | 168.91 | 170.42 | 3,345,619 | -2.86(-1.65%) |
Apr 26, 2018 | 173.72 | 175.64 | 171.84 | 173.28 | 3,968,061 | +3.39(+2.00%) |
Apr 25, 2018 | 169.26 | 172.53 | 165.33 | 169.88 | 3,433,093 | +0.77(+0.46%) |
Apr 24, 2018 | 176.44 | 177.87 | 166.19 | 169.11 | 5,532,002 | -5.50(-3.15%) |
Apr 23, 2018 | 176.10 | 178.74 | 173.31 | 174.61 | 3,831,692 | -0.05(-0.03%) |
Apr 20, 2018 | 173.56 | 177.52 | 172.91 | 174.65 | 5,472,842 | +1.38(+0.80%) |
Apr 19, 2018 | 180.72 | 183.05 | 171.81 | 173.27 | 9,639,483 | -12.18(-6.57%) |
Apr 18, 2018 | 182.23 | 186.16 | 178.83 | 185.45 | 10,010,305 | -7.79(-4.03%) |
Apr 17, 2018 | 188.59 | 193.71 | 187.71 | 193.24 | 6,647,809 | +7.99(+4.31%) |
Apr 16, 2018 | 186.79 | 187.39 | 183.47 | 185.25 | 2,130,964 | -0.17(-0.09%) |
Apr 13, 2018 | 189.80 | 189.82 | 184.54 | 185.42 | 2,374,959 | -2.07(-1.11%) |
Apr 12, 2018 | 185.49 | 188.33 | 184.06 | 187.49 | 3,388,949 | +4.70(+2.57%) |
Apr 11, 2018 | 180.42 | 185.16 | 179.93 | 182.80 | 2,690,822 | +0.63(+0.34%) |
Apr 10, 2018 | 181.02 | 183.89 | 178.49 | 182.17 | 2,981,547 | +6.42(+3.65%) |
Apr 09, 2018 | 175.49 | 181.76 | 174.84 | 175.75 | 2,918,803 | +2.25(+1.30%) |
Apr 06, 2018 | 173.74 | 178.62 | 172.09 | 173.51 | 3,432,617 | -3.98(-2.24%) |
Apr 05, 2018 | 184.45 | 185.12 | 174.93 | 177.48 | 3,878,487 | -6.05(-3.30%) |
Apr 04, 2018 | 173.37 | 184.44 | 173.37 | 183.53 | 4,064,473 | +3.37(+1.87%) |
Apr 03, 2018 | 180.12 | 181.62 | 176.50 | 180.17 | 2,946,587 | +3.73(+2.12%) |
Apr 02, 2018 | 183.37 | 184.65 | 174.14 | 176.44 | 3,900,259 | -8.45(-4.57%) |
Mar 29, 2018 | 184.89 | 184.89 | 184.89 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.68 | 183.61 | 176.79 | 178.57 | 3,871,047 | -5.83(-3.16%) |
Mar 27, 2018 | 199.52 | 199.72 | 182.62 | 184.40 | 4,715,590 | -11.23(-5.74%) |
Mar 26, 2018 | 191.71 | 195.69 | 188.63 | 195.63 | 3,799,552 | +11.22(+6.08%) |
Mar 23, 2018 | 194.80 | 196.93 | 184.34 | 184.41 | 5,739,628 | -11.09(-5.67%) |
Mar 22, 2018 | 200.67 | 202.88 | 195.35 | 195.50 | 3,566,952 | -8.61(-4.22%) |
Mar 21, 2018 | 201.92 | 207.33 | 201.14 | 204.11 | 3,919,776 | +4.69(+2.35%) |
Mar 20, 2018 | 198.84 | 201.30 | 198.35 | 199.43 | 2,443,252 | +1.41(+0.71%) |
Mar 19, 2018 | 198.72 | 199.34 | 192.98 | 198.01 | 4,502,863 | -3.95(-1.96%) |
Mar 16, 2018 | 204.02 | 204.77 | 201.39 | 201.96 | 2,742,379 | -1.06(-0.52%) |
Mar 15, 2018 | 203.86 | 206.59 | 202.54 | 203.02 | 2,687,852 | +0.40(+0.20%) |
Mar 14, 2018 | 202.95 | 205.79 | 201.18 | 202.62 | 3,615,174 | -1.21(-0.59%) |
Mar 13, 2018 | 209.35 | 213.76 | 202.43 | 203.83 | 5,434,008 | -4.26(-2.05%) |
Mar 12, 2018 | 205.22 | 209.32 | 202.95 | 208.09 | 5,415,785 | +3.37(+1.64%) |
Mar 09, 2018 | 195.01 | 205.75 | 194.70 | 204.72 | 7,314,552 | +11.11(+5.74%) |
Mar 08, 2018 | 194.76 | 195.61 | 191.98 | 193.61 | 4,127,214 | +0.91(+0.47%) |
Mar 07, 2018 | 193.26 | 192.70 | 6,173,932 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.14 | 190.66 | 181.57 | 189.24 | 8,372,209 | +8.86(+4.91%) |
Mar 05, 2018 | 175.05 | 181.57 | 173.60 | 180.38 | 3,624,536 | +3.78(+2.14%) |
Mar 02, 2018 | 167.99 | 176.92 | 165.37 | 176.59 | 3,057,776 | +4.05(+2.35%) |
Mar 01, 2018 | 174.74 | 177.60 | 170.77 | 172.54 | 3,307,713 | -1.62(-0.93%) |
Feb 28, 2018 | 176.51 | 178.53 | 173.69 | 174.17 | 3,974,812 | -1.46(-0.83%) |
Feb 27, 2018 | 179.88 | 181.37 | 175.54 | 175.63 | 3,108,946 | -4.50(-2.50%) |
Feb 26, 2018 | 176.63 | 180.62 | 175.34 | 180.13 | 2,600,431 | +4.84(+2.76%) |
Feb 23, 2018 | 172.70 | 175.81 | 171.22 | 175.29 | 2,453,538 | +4.30(+2.52%) |
Feb 22, 2018 | 169.69 | 170.99 | 1,930,446 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.61 | 177.02 | 171.75 | 171.78 | 3,602,484 | -3.82(-2.18%) |
Feb 20, 2018 | 169.69 | 177.97 | 169.22 | 175.60 | 3,629,032 | +5.02(+2.94%) |
Feb 16, 2018 | 170.58 | 170.58 | 170.58 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.10 | 168.65 | 162.87 | 168.59 | 4,574,316 | +2.45(+1.48%) |
Feb 14, 2018 | 155.59 | 166.21 | 155.23 | 166.13 | 6,419,546 | +9.49(+6.06%) |
Feb 13, 2018 | 156.80 | 152.62 | 156.65 | 3,126,401 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.88 | 158.39 | 151.84 | 157.00 | 4,570,892 | +6.43(+4.27%) |
Feb 09, 2018 | 150.53 | 151.86 | 142.37 | 150.57 | 6,540,187 | +3.30(+2.24%) |
Feb 08, 2018 | 156.74 | 157.12 | 147.25 | 147.27 | 5,430,841 | -8.53(-5.48%) |
Feb 07, 2018 | 159.62 | 162.88 | 155.78 | 155.80 | 3,745,746 | -6.09(-3.76%) |
Feb 06, 2018 | 152.96 | 162.49 | 151.89 | 161.90 | 6,481,852 | +7.25(+4.69%) |
Feb 05, 2018 | 159.32 | 165.96 | 155.77 | 154.64 | 6,470,491 | -7.91(-4.86%) |
Feb 02, 2018 | 169.49 | 169.49 | 161.92 | 162.55 | 6,089,056 | -9.12(-5.31%) |
Feb 01, 2018 | 172.48 | 176.23 | 170.84 | 171.67 | 3,336,188 | -2.19(-1.26%) |
Jan 31, 2018 | 175.12 | 175.96 | 172.71 | 173.86 | 3,124,118 | +0.40(+0.23%) |
Jan 30, 2018 | 174.39 | 175.59 | 171.80 | 173.46 | 4,176,801 | -4.44(-2.50%) |
Jan 29, 2018 | 182.68 | 183.63 | 175.46 | 177.90 | 4,388,924 | -5.99(-3.26%) |
Jan 26, 2018 | 183.33 | 187.38 | 181.81 | 183.89 | 5,245,236 | +3.01(+1.67%) |
Jan 25, 2018 | 196.08 | 198.33 | 180.65 | 180.88 | 9,111,599 | -9.51(-5.00%) |
Jan 24, 2018 | 194.44 | 194.44 | 187.51 | 190.39 | 5,983,874 | -4.85(-2.48%) |
Jan 23, 2018 | 191.57 | 195.30 | 190.63 | 195.24 | 4,778,762 | +5.34(+2.81%) |
Jan 22, 2018 | 189.18 | 190.49 | 188.09 | 189.90 | 3,094,179 | +1.51(+0.80%) |
Jan 19, 2018 | 186.87 | 188.41 | 184.37 | 188.39 | 2,880,621 | +1.89(+1.01%) |
Jan 18, 2018 | 184.28 | 187.32 | 181.34 | 186.50 | 4,624,815 | +0.34(+0.18%) |
Jan 17, 2018 | 176.59 | 186.69 | 175.88 | 186.17 | 7,156,253 | +13.34(+7.72%) |
Jan 16, 2018 | 174.46 | 177.76 | 171.04 | 172.83 | 4,614,064 | +1.71(+1.00%) |
Jan 12, 2018 | 171.13 | 171.13 | 171.13 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.35 | 175.04 | 171.04 | 171.68 | 3,101,501 | -2.31(-1.33%) |
Jan 10, 2018 | 173.99 | 3,866,468 | -5.37(-2.99%) | |||
Jan 09, 2018 | 179.94 | 181.33 | 175.54 | 179.35 | 3,253,947 | -0.28(-0.16%) |
Jan 08, 2018 | 178.23 | 181.09 | 178.15 | 179.63 | 3,041,571 | +1.34(+0.75%) |
Jan 05, 2018 | 176.93 | 179.00 | 176.52 | 178.29 | 1,886,979 | +2.74(+1.56%) |
Jan 04, 2018 | 177.02 | 178.70 | 175.34 | 175.55 | 2,452,809 | +0.80(+0.46%) |
Jan 03, 2018 | 173.10 | 175.95 | 172.13 | 174.75 | 2,843,771 | +2.92(+1.70%) |
Jan 02, 2018 | 168.08 | 172.04 | 166.91 | 171.83 | 2,242,723 | +4.73(+2.83%) |
Dec 29, 2017 | 167.10 | 167.10 | 167.10 | 0 | -1.34(-0.79%) | |
Dec 28, 2017 | 168.79 | 169.76 | 167.85 | 168.43 | 1,442,902 | +0.16(+0.09%) |
Dec 27, 2017 | 167.72 | 169.78 | 167.03 | 168.28 | 1,774,049 | +0.96(+0.57%) |
Dec 26, 2017 | 167.27 | 169.47 | 165.50 | 167.31 | 1,880,273 | -2.16(-1.28%) |
Dec 22, 2017 | 168.17 | 170.66 | 167.12 | 169.47 | 1,740,905 | +0.95(+0.57%) |
Dec 21, 2017 | 171.38 | 171.71 | 167.71 | 168.52 | 2,926,912 | -2.90(-1.69%) |
Dec 20, 2017 | 173.30 | 174.15 | 170.03 | 171.42 | 3,624,641 | +2.47(+1.46%) |
Dec 19, 2017 | 170.78 | 171.95 | 168.53 | 168.95 | 2,594,308 | -2.69(-1.57%) |
Dec 18, 2017 | 170.35 | 173.22 | 169.48 | 171.63 | 3,760,687 | +2.50(+1.48%) |
Dec 15, 2017 | 166.39 | 170.17 | 165.04 | 169.14 | 4,381,940 | +3.83(+2.32%) |
Dec 14, 2017 | 164.58 | 167.42 | 164.30 | 165.31 | 3,257,099 | +0.72(+0.44%) |
Dec 13, 2017 | 164.99 | 167.78 | 164.56 | 164.59 | 3,548,740 | -0.24(-0.14%) |
Dec 12, 2017 | 167.53 | 168.28 | 164.44 | 164.83 | 2,430,752 | -3.62(-2.15%) |
Dec 11, 2017 | 170.41 | 170.84 | 167.03 | 168.45 | 3,086,711 | -0.82(-0.48%) |
Dec 08, 2017 | 173.61 | 175.20 | 168.88 | 169.27 | 3,829,405 | -2.45(-1.43%) |
Dec 07, 2017 | 169.84 | 172.59 | 168.64 | 171.72 | 3,671,210 | +4.48(+2.68%) |
Dec 06, 2017 | 162.54 | 167.32 | 161.13 | 167.24 | 4,229,006 | +3.36(+2.05%) |
Dec 05, 2017 | 163.40 | 169.55 | 159.59 | 163.88 | 5,688,607 | +0.26(+0.16%) |
Dec 04, 2017 | 171.86 | 162.76 | 163.62 | 5,909,394 | -6.40(-3.76%) | |
Dec 01, 2017 | 172.00 | 173.15 | 167.71 | 170.02 | 6,251,775 | -4.09(-2.35%) |
Nov 30, 2017 | 178.71 | 179.91 | 173.19 | 174.11 | 5,571,258 | -2.09(-1.19%) |
Nov 29, 2017 | 191.60 | 191.66 | 171.33 | 176.20 | 8,809,094 | -16.75(-8.68%) |
Nov 28, 2017 | 191.58 | 194.99 | 189.86 | 192.95 | 2,757,826 | +2.00(+1.05%) |
Nov 27, 2017 | 192.43 | 193.24 | 188.30 | 190.95 | 3,018,309 | -5.34(-2.72%) |
Nov 24, 2017 | 195.61 | 196.91 | 195.20 | 196.29 | 893,350 | +1.50(+0.77%) |
Nov 22, 2017 | 198.44 | 198.71 | 193.95 | 194.79 | 2,080,834 | -3.39(-1.71%) |
Nov 21, 2017 | 196.58 | 198.89 | 196.03 | 198.17 | 2,373,875 | +3.45(+1.77%) |
Nov 20, 2017 | 191.66 | 195.73 | 191.51 | 194.72 | 2,151,339 | +4.19(+2.20%) |
Nov 17, 2017 | 196.33 | 196.44 | 189.70 | 190.53 | 2,165,258 | -2.49(-1.29%) |
Nov 16, 2017 | 188.76 | 194.38 | 188.75 | 193.02 | 2,494,963 | +4.85(+2.58%) |
Nov 15, 2017 | 190.11 | 190.88 | 186.53 | 188.17 | 2,405,280 | -0.71(-0.37%) |
Nov 14, 2017 | 188.99 | 189.56 | 186.98 | 188.88 | 1,107,973 | -0.53(-0.28%) |
Nov 13, 2017 | 185.92 | 189.54 | 185.18 | 189.41 | 1,610,144 | +1.67(+0.89%) |
Nov 10, 2017 | 186.36 | 187.98 | 185.18 | 187.75 | 1,895,149 | +1.00(+0.53%) |
Nov 09, 2017 | 189.55 | 189.95 | 184.00 | 186.75 | 2,338,893 | -4.48(-2.34%) |
Nov 08, 2017 | 189.38 | 191.38 | 187.28 | 191.23 | 1,727,982 | +1.86(+0.98%) |
Nov 07, 2017 | 187.01 | 189.97 | 186.94 | 189.37 | 1,503,281 | +2.28(+1.22%) |
Nov 06, 2017 | 187.91 | 188.18 | 185.04 | 187.09 | 2,483,725 | -0.36(-0.19%) |
Nov 03, 2017 | 187.57 | 188.25 | 185.60 | 187.46 | 2,080,729 | +0.23(+0.12%) |
Nov 02, 2017 | 183.77 | 187.41 | 182.42 | 187.23 | 2,613,089 | +3.53(+1.92%) |