Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 213.32 | 213.32 | 208.43 | 208.72 | 897,337 | -4.04(-1.90%) |
Oct 30, 2018 | 214.13 | 215.65 | 211.22 | 212.77 | 1,331,030 | -0.76(-0.35%) |
Oct 29, 2018 | 208.35 | 214.71 | 208.30 | 213.52 | 820,715 | +7.19(+3.49%) |
Oct 26, 2018 | 211.63 | 211.95 | 205.97 | 206.33 | 687,502 | -5.41(-2.55%) |
Oct 25, 2018 | 209.69 | 212.61 | 207.65 | 211.74 | 510,970 | +2.16(+1.03%) |
Oct 24, 2018 | 203.79 | 211.10 | 203.75 | 209.59 | 696,752 | +6.23(+3.06%) |
Oct 23, 2018 | 200.90 | 205.06 | 199.32 | 203.36 | 438,086 | +1.56(+0.78%) |
Oct 22, 2018 | 204.12 | 205.49 | 201.55 | 201.80 | 708,003 | -2.65(-1.29%) |
Oct 19, 2018 | 203.34 | 204.96 | 202.91 | 204.44 | 414,639 | +1.25(+0.61%) |
Oct 18, 2018 | 202.00 | 203.72 | 202.00 | 203.19 | 425,569 | +1.11(+0.55%) |
Oct 17, 2018 | 203.02 | 204.31 | 201.24 | 202.08 | 626,333 | -1.59(-0.78%) |
Oct 16, 2018 | 201.24 | 204.12 | 199.95 | 203.67 | 639,291 | +3.42(+1.71%) |
Oct 15, 2018 | 198.45 | 202.90 | 198.38 | 200.25 | 538,201 | +1.65(+0.83%) |
Oct 12, 2018 | 200.44 | 201.85 | 197.27 | 198.60 | 643,526 | -0.89(-0.45%) |
Oct 11, 2018 | 206.24 | 206.24 | 198.90 | 199.49 | 762,521 | -5.99(-2.92%) |
Oct 10, 2018 | 207.70 | 209.03 | 205.11 | 205.48 | 488,879 | -2.88(-1.38%) |
Oct 09, 2018 | 206.38 | 208.59 | 204.93 | 208.36 | 634,089 | +1.93(+0.93%) |
Oct 08, 2018 | 203.13 | 207.66 | 203.13 | 206.43 | 583,309 | +3.60(+1.78%) |
Oct 05, 2018 | 202.75 | 203.69 | 201.83 | 202.83 | 311,670 | +0.41(+0.20%) |
Oct 04, 2018 | 202.06 | 203.62 | 200.62 | 202.42 | 498,741 | -0.86(-0.42%) |
Oct 03, 2018 | 204.16 | 206.41 | 201.83 | 203.28 | 530,530 | -1.07(-0.53%) |
Oct 02, 2018 | 204.63 | 205.51 | 203.03 | 204.35 | 467,903 | +0.03(+0.01%) |
Oct 01, 2018 | 205.39 | 206.16 | 203.57 | 204.33 | 511,257 | -1.01(-0.49%) |
Sep 28, 2018 | 201.20 | 205.50 | 201.20 | 205.33 | 833,845 | +4.01(+1.99%) |
Sep 27, 2018 | 198.61 | 201.86 | 198.33 | 201.32 | 678,700 | +3.04(+1.53%) |
Sep 26, 2018 | 200.79 | 200.79 | 198.04 | 198.28 | 511,253 | -2.51(-1.25%) |
Sep 25, 2018 | 199.23 | 201.27 | 198.15 | 200.79 | 372,304 | +1.96(+0.98%) |
Sep 24, 2018 | 203.67 | 203.67 | 197.75 | 198.84 | 475,274 | -5.34(-2.62%) |
Sep 21, 2018 | 202.38 | 205.63 | 201.95 | 204.18 | 596,967 | +1.55(+0.77%) |
Sep 20, 2018 | 201.68 | 203.09 | 199.94 | 202.63 | 333,919 | +1.20(+0.60%) |
Sep 19, 2018 | 203.26 | 204.96 | 201.03 | 201.42 | 490,449 | -1.25(-0.62%) |
Sep 18, 2018 | 202.86 | 203.18 | 201.56 | 202.67 | 510,157 | -0.69(-0.34%) |
Sep 17, 2018 | 203.35 | 204.40 | 201.80 | 203.36 | 470,980 | -0.05(-0.02%) |
Sep 14, 2018 | 204.06 | 205.81 | 200.87 | 203.41 | 512,326 | -1.63(-0.79%) |
Sep 13, 2018 | 205.87 | 206.87 | 204.59 | 205.04 | 480,814 | +0.23(+0.11%) |
Sep 12, 2018 | 206.58 | 206.58 | 204.50 | 204.81 | 394,817 | -1.85(-0.89%) |
Sep 11, 2018 | 205.08 | 207.24 | 204.82 | 206.66 | 442,195 | +0.78(+0.38%) |
Sep 10, 2018 | 203.93 | 206.60 | 203.64 | 205.88 | 518,274 | +2.61(+1.28%) |
Sep 07, 2018 | 203.01 | 203.47 | 201.31 | 203.27 | 322,822 | -0.14(-0.07%) |
Sep 06, 2018 | 203.11 | 203.69 | 202.70 | 203.41 | 234,192 | +0.94(+0.47%) |
Sep 05, 2018 | 200.65 | 203.57 | 199.67 | 202.47 | 359,507 | +1.06(+0.52%) |
Sep 04, 2018 | 202.53 | 203.87 | 200.67 | 201.41 | 277,193 | -1.97(-0.97%) |
Aug 31, 2018 | 203.39 | 203.39 | 203.39 | 0 | +0.82(+0.40%) | |
Aug 30, 2018 | 204.63 | 205.06 | 202.14 | 202.57 | 312,585 | -1.65(-0.81%) |
Aug 29, 2018 | 204.01 | 205.27 | 203.36 | 204.22 | 390,898 | +0.41(+0.20%) |
Aug 28, 2018 | 201.46 | 204.16 | 200.72 | 203.81 | 461,677 | +1.99(+0.99%) |
Aug 27, 2018 | 201.93 | 201.94 | 200.29 | 201.82 | 392,435 | +0.20(+0.10%) |
Aug 24, 2018 | 199.64 | 202.23 | 199.08 | 201.62 | 331,540 | +1.63(+0.81%) |
Aug 23, 2018 | 199.75 | 200.47 | 199.35 | 199.99 | 232,740 | +0.40(+0.20%) |
Aug 22, 2018 | 199.45 | 199.78 | 198.33 | 199.60 | 322,657 | +0.38(+0.19%) |
Aug 21, 2018 | 200.22 | 200.34 | 198.32 | 199.22 | 337,958 | -1.46(-0.73%) |
Aug 20, 2018 | 201.42 | 201.98 | 200.35 | 200.68 | 360,234 | -0.28(-0.14%) |
Aug 17, 2018 | 199.00 | 201.00 | 198.86 | 200.96 | 323,064 | +1.94(+0.98%) |
Aug 16, 2018 | 198.05 | 199.11 | 197.09 | 199.02 | 274,258 | +1.06(+0.54%) |
Aug 15, 2018 | 195.52 | 198.32 | 194.91 | 197.95 | 540,940 | +2.40(+1.22%) |
Aug 14, 2018 | 195.74 | 196.57 | 194.06 | 195.56 | 331,590 | +0.55(+0.28%) |
Aug 13, 2018 | 195.31 | 196.20 | 194.23 | 195.01 | 231,056 | -0.40(-0.21%) |
Aug 10, 2018 | 197.73 | 198.30 | 194.90 | 195.41 | 210,694 | -2.41(-1.22%) |
Aug 09, 2018 | 197.21 | 198.43 | 196.92 | 197.82 | 229,901 | +0.24(+0.12%) |
Aug 08, 2018 | 200.56 | 201.15 | 197.47 | 197.58 | 287,313 | -3.35(-1.67%) |
Aug 07, 2018 | 200.97 | 201.37 | 197.53 | 200.94 | 425,183 | +0.45(+0.22%) |
Aug 06, 2018 | 200.22 | 201.84 | 199.85 | 200.49 | 355,734 | +0.30(+0.15%) |
Aug 03, 2018 | 196.04 | 200.68 | 193.55 | 200.19 | 785,986 | +6.80(+3.51%) |
Aug 02, 2018 | 198.77 | 199.62 | 191.62 | 193.40 | 848,721 | -5.54(-2.79%) |
Aug 01, 2018 | 198.09 | 199.57 | 195.48 | 198.94 | 673,564 | +0.36(+0.18%) |
Jul 31, 2018 | 194.07 | 200.09 | 193.18 | 198.57 | 660,699 | +5.49(+2.84%) |
Jul 30, 2018 | 192.50 | 194.07 | 191.65 | 193.08 | 365,633 | +0.42(+0.22%) |
Jul 27, 2018 | 193.49 | 193.97 | 191.03 | 192.66 | 400,319 | -0.17(-0.09%) |
Jul 26, 2018 | 193.07 | 193.07 | 191.48 | 192.83 | 266,489 | +0.63(+0.33%) |
Jul 25, 2018 | 190.93 | 194.01 | 190.26 | 192.21 | 407,310 | +2.49(+1.31%) |
Jul 24, 2018 | 189.67 | 190.26 | 187.51 | 189.71 | 420,019 | +0.06(+0.03%) |
Jul 23, 2018 | 190.29 | 190.53 | 188.37 | 189.65 | 591,798 | +0.25(+0.13%) |
Jul 20, 2018 | 191.47 | 191.76 | 188.21 | 189.41 | 456,638 | -2.63(-1.37%) |
Jul 19, 2018 | 190.70 | 193.97 | 190.70 | 192.04 | 423,008 | +0.79(+0.41%) |
Jul 18, 2018 | 192.07 | 193.25 | 190.29 | 191.25 | 387,055 | -0.96(-0.50%) |
Jul 17, 2018 | 195.35 | 195.45 | 191.93 | 192.21 | 447,214 | -2.81(-1.44%) |
Jul 16, 2018 | 197.12 | 197.12 | 193.77 | 195.01 | 418,464 | -2.87(-1.45%) |
Jul 13, 2018 | 200.66 | 200.91 | 197.64 | 197.89 | 298,310 | -2.53(-1.26%) |
Jul 12, 2018 | 200.56 | 201.16 | 199.42 | 200.42 | 459,227 | +0.07(+0.03%) |
Jul 11, 2018 | 198.56 | 201.26 | 198.56 | 200.36 | 548,099 | +1.64(+0.83%) |
Jul 10, 2018 | 197.11 | 199.12 | 196.35 | 198.71 | 422,495 | +1.60(+0.81%) |
Jul 09, 2018 | 198.38 | 198.38 | 195.96 | 197.11 | 418,287 | -1.11(-0.56%) |
Jul 06, 2018 | 197.52 | 199.19 | 197.47 | 198.22 | 345,450 | +1.09(+0.55%) |
Jul 05, 2018 | 195.15 | 197.31 | 194.72 | 197.13 | 273,065 | +2.05(+1.05%) |
Jul 03, 2018 | 195.08 | 195.08 | 195.08 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 197.19 | 197.75 | 192.84 | 195.08 | 526,814 | -2.35(-1.19%) |
Jun 29, 2018 | 193.90 | 198.16 | 192.31 | 197.43 | 899,141 | +2.87(+1.48%) |
Jun 28, 2018 | 191.00 | 194.99 | 191.00 | 194.56 | 634,709 | +3.65(+1.91%) |
Jun 27, 2018 | 192.60 | 192.98 | 190.78 | 190.91 | 535,879 | -1.29(-0.67%) |
Jun 26, 2018 | 191.99 | 194.42 | 190.93 | 192.20 | 568,802 | +0.14(+0.07%) |
Jun 25, 2018 | 193.08 | 194.56 | 191.12 | 192.06 | 821,574 | -0.77(-0.40%) |
Jun 22, 2018 | 192.88 | 194.77 | 191.20 | 192.84 | 798,914 | +0.63(+0.33%) |
Jun 21, 2018 | 191.50 | 192.40 | 190.29 | 192.20 | 458,955 | +0.89(+0.47%) |
Jun 20, 2018 | 190.62 | 191.57 | 188.81 | 191.31 | 814,846 | +0.82(+0.43%) |
Jun 19, 2018 | 189.78 | 191.75 | 189.26 | 190.49 | 613,509 | +0.03(+0.02%) |
Jun 18, 2018 | 191.56 | 191.79 | 188.66 | 190.46 | 582,444 | -1.65(-0.86%) |
Jun 15, 2018 | 194.43 | 191.59 | 192.11 | 744,810 | -0.28(-0.14%) | |
Jun 14, 2018 | 191.53 | 194.79 | 191.01 | 192.38 | 495,061 | +1.51(+0.79%) |
Jun 13, 2018 | 195.96 | 196.84 | 190.39 | 190.88 | 667,108 | -4.62(-2.36%) |
Jun 12, 2018 | 196.24 | 196.83 | 194.80 | 195.50 | 490,597 | -0.53(-0.27%) |
Jun 11, 2018 | 197.87 | 197.98 | 195.76 | 196.03 | 426,420 | -1.40(-0.71%) |
Jun 08, 2018 | 197.79 | 198.49 | 195.35 | 197.43 | 439,226 | +0.21(+0.11%) |
Jun 07, 2018 | 199.16 | 199.48 | 196.27 | 197.22 | 608,011 | -1.54(-0.77%) |
Jun 06, 2018 | 198.77 | 198.76 | 515,592 | +1.38(+0.70%) | ||
Jun 05, 2018 | 198.58 | 199.14 | 196.77 | 197.37 | 603,635 | -0.79(-0.40%) |
Jun 04, 2018 | 196.30 | 198.29 | 195.06 | 198.17 | 570,023 | +2.78(+1.42%) |
Jun 01, 2018 | 196.41 | 196.41 | 194.96 | 195.39 | 646,760 | -0.43(-0.22%) |
May 31, 2018 | 196.46 | 196.91 | 195.07 | 195.82 | 621,301 | -1.86(-0.94%) |
May 30, 2018 | 191.17 | 197.95 | 191.17 | 197.69 | 476,387 | +5.65(+2.94%) |
May 29, 2018 | 191.23 | 193.79 | 190.35 | 192.03 | 495,672 | +0.16(+0.09%) |
May 25, 2018 | 191.87 | 191.87 | 191.87 | 0 | +0.86(+0.45%) | |
May 24, 2018 | 193.81 | 194.44 | 190.12 | 191.01 | 296,180 | -2.40(-1.24%) |
May 23, 2018 | 190.96 | 194.22 | 190.96 | 193.41 | 321,052 | +2.87(+1.50%) |
May 22, 2018 | 190.66 | 191.24 | 189.36 | 190.54 | 446,439 | -0.16(-0.09%) |
May 21, 2018 | 188.34 | 191.15 | 186.80 | 190.71 | 434,149 | +3.20(+1.71%) |
May 18, 2018 | 186.40 | 187.94 | 185.33 | 187.50 | 438,065 | +1.21(+0.65%) |
May 17, 2018 | 188.23 | 189.56 | 185.88 | 186.30 | 383,372 | -2.24(-1.19%) |
May 16, 2018 | 192.26 | 192.56 | 188.25 | 188.53 | 409,647 | -2.99(-1.56%) |
May 15, 2018 | 196.32 | 196.32 | 190.89 | 191.52 | 482,071 | -6.78(-3.42%) |
May 14, 2018 | 198.84 | 199.34 | 196.74 | 198.31 | 290,284 | -0.30(-0.15%) |
May 11, 2018 | 200.13 | 200.76 | 198.37 | 198.61 | 285,704 | -1.21(-0.61%) |
May 10, 2018 | 200.72 | 201.10 | 198.54 | 199.82 | 436,447 | +0.01(+0.00%) |
May 09, 2018 | 197.88 | 199.87 | 197.29 | 199.81 | 309,532 | +2.00(+1.01%) |
May 08, 2018 | 198.45 | 198.45 | 196.77 | 197.82 | 481,028 | -0.13(-0.07%) |
May 07, 2018 | 198.50 | 198.50 | 196.85 | 197.95 | 239,878 | +0.37(+0.19%) |
May 04, 2018 | 194.87 | 198.13 | 194.38 | 197.58 | 337,621 | +2.24(+1.15%) |
May 03, 2018 | 195.72 | 201.94 | 194.17 | 195.33 | 742,305 | -1.52(-0.77%) |
May 02, 2018 | 196.49 | 197.77 | 194.82 | 196.86 | 681,506 | -0.47(-0.24%) |
May 01, 2018 | 196.54 | 197.70 | 195.56 | 197.32 | 418,178 | +0.96(+0.49%) |
Apr 30, 2018 | 198.24 | 199.23 | 196.17 | 196.37 | 629,574 | -1.23(-0.62%) |
Apr 27, 2018 | 194.70 | 198.59 | 194.70 | 197.59 | 457,515 | +2.79(+1.43%) |
Apr 26, 2018 | 193.78 | 195.98 | 193.76 | 194.80 | 623,273 | +0.93(+0.48%) |
Apr 25, 2018 | 194.10 | 196.51 | 193.43 | 193.88 | 441,777 | -0.80(-0.41%) |
Apr 24, 2018 | 194.42 | 196.25 | 193.51 | 194.68 | 485,698 | +0.25(+0.13%) |
Apr 23, 2018 | 196.95 | 196.95 | 192.95 | 194.42 | 437,470 | -1.70(-0.86%) |
Apr 20, 2018 | 197.16 | 197.62 | 194.91 | 196.12 | 511,727 | -0.70(-0.35%) |
Apr 19, 2018 | 200.37 | 200.37 | 196.14 | 196.82 | 412,437 | -4.14(-2.06%) |
Apr 18, 2018 | 202.24 | 202.35 | 200.43 | 200.95 | 505,824 | -0.74(-0.37%) |
Apr 17, 2018 | 199.18 | 202.55 | 198.55 | 201.69 | 434,920 | +3.06(+1.54%) |
Apr 16, 2018 | 199.39 | 201.06 | 197.78 | 198.63 | 386,398 | -0.44(-0.22%) |
Apr 13, 2018 | 196.63 | 199.18 | 196.38 | 199.07 | 436,472 | +2.24(+1.14%) |
Apr 12, 2018 | 198.79 | 198.79 | 195.51 | 196.83 | 482,931 | -0.78(-0.39%) |
Apr 11, 2018 | 197.94 | 200.43 | 197.35 | 197.61 | 461,828 | -0.61(-0.31%) |
Apr 10, 2018 | 199.27 | 199.58 | 197.44 | 198.22 | 380,360 | +0.47(+0.24%) |
Apr 09, 2018 | 198.26 | 199.05 | 197.01 | 197.75 | 347,260 | -0.82(-0.41%) |
Apr 06, 2018 | 198.04 | 201.21 | 197.94 | 198.57 | 579,896 | +0.72(+0.36%) |
Apr 05, 2018 | 198.63 | 198.63 | 195.90 | 197.85 | 259,181 | -0.66(-0.33%) |
Apr 04, 2018 | 195.51 | 199.33 | 195.26 | 198.51 | 324,990 | +1.81(+0.92%) |
Apr 03, 2018 | 194.28 | 197.56 | 192.88 | 196.70 | 365,191 | +2.54(+1.31%) |
Apr 02, 2018 | 197.14 | 197.44 | 192.94 | 194.16 | 494,268 | -3.01(-1.53%) |
Mar 29, 2018 | 197.18 | 197.18 | 197.18 | 0 | +0.86(+0.44%) | |
Mar 28, 2018 | 191.87 | 196.80 | 191.87 | 196.32 | 431,969 | +6.18(+3.25%) |
Mar 27, 2018 | 188.82 | 193.09 | 187.43 | 190.14 | 410,396 | +1.07(+0.57%) |
Mar 26, 2018 | 187.46 | 189.48 | 186.98 | 189.07 | 301,300 | +2.81(+1.51%) |
Mar 23, 2018 | 189.90 | 190.75 | 185.71 | 186.25 | 518,191 | -3.60(-1.90%) |
Mar 22, 2018 | 191.91 | 194.60 | 189.78 | 189.85 | 367,894 | -2.59(-1.35%) |
Mar 21, 2018 | 194.56 | 194.79 | 191.81 | 192.45 | 416,311 | -2.17(-1.12%) |
Mar 20, 2018 | 195.33 | 197.52 | 194.04 | 194.62 | 398,545 | -2.06(-1.05%) |
Mar 19, 2018 | 197.74 | 197.74 | 195.31 | 196.67 | 528,045 | -1.36(-0.69%) |
Mar 16, 2018 | 195.87 | 198.23 | 195.78 | 198.04 | 582,103 | +1.59(+0.81%) |
Mar 15, 2018 | 194.55 | 196.62 | 193.74 | 196.45 | 712,437 | +2.47(+1.27%) |
Mar 14, 2018 | 193.67 | 194.27 | 192.47 | 193.98 | 635,058 | +0.50(+0.26%) |
Mar 13, 2018 | 194.68 | 195.86 | 192.15 | 193.47 | 514,308 | -0.56(-0.29%) |
Mar 12, 2018 | 192.73 | 195.35 | 192.73 | 194.03 | 850,336 | +0.99(+0.51%) |
Mar 09, 2018 | 190.63 | 193.65 | 189.58 | 193.04 | 619,993 | +2.74(+1.44%) |
Mar 08, 2018 | 189.06 | 191.56 | 187.73 | 190.30 | 668,478 | +2.17(+1.15%) |
Mar 07, 2018 | 188.76 | 188.13 | 593,514 | +1.16(+0.62%) | ||
Mar 06, 2018 | 183.73 | 187.53 | 182.38 | 186.97 | 818,279 | +3.53(+1.92%) |
Mar 05, 2018 | 179.51 | 184.00 | 179.51 | 183.44 | 537,025 | +2.84(+1.57%) |
Mar 02, 2018 | 183.68 | 184.68 | 179.74 | 180.61 | 543,296 | -1.42(-0.78%) |
Mar 01, 2018 | 181.13 | 184.91 | 180.80 | 182.03 | 659,021 | +0.11(+0.06%) |
Feb 28, 2018 | 181.14 | 185.08 | 180.69 | 181.91 | 554,788 | +1.63(+0.90%) |
Feb 27, 2018 | 184.49 | 185.56 | 179.79 | 180.29 | 508,314 | -4.29(-2.32%) |
Feb 26, 2018 | 185.53 | 185.53 | 182.77 | 184.58 | 423,408 | -0.13(-0.07%) |
Feb 23, 2018 | 180.64 | 184.71 | 180.64 | 184.71 | 490,121 | +4.62(+2.56%) |
Feb 22, 2018 | 180.09 | 575,757 | +1.17(+0.65%) | |||
Feb 21, 2018 | 182.69 | 183.42 | 178.49 | 178.92 | 816,541 | -4.30(-2.35%) |
Feb 20, 2018 | 185.73 | 187.94 | 183.17 | 183.22 | 588,906 | -3.44(-1.84%) |
Feb 16, 2018 | 186.66 | 186.66 | 186.66 | 0 | +0.08(+0.04%) | |
Feb 15, 2018 | 182.84 | 186.69 | 182.84 | 186.58 | 355,682 | +3.91(+2.14%) |
Feb 14, 2018 | 183.82 | 184.38 | 180.44 | 182.67 | 524,345 | -2.86(-1.54%) |
Feb 13, 2018 | 184.78 | 186.56 | 181.60 | 185.53 | 588,603 | +0.35(+0.19%) |
Feb 12, 2018 | 185.87 | 186.57 | 179.83 | 185.18 | 1,147,726 | -0.07(-0.04%) |
Feb 09, 2018 | 179.13 | 187.03 | 177.54 | 185.25 | 940,704 | +7.85(+4.43%) |
Feb 08, 2018 | 177.58 | 183.68 | 175.92 | 177.40 | 951,306 | +0.38(+0.22%) |
Feb 07, 2018 | 177.84 | 181.66 | 176.79 | 177.02 | 664,746 | -0.82(-0.46%) |
Feb 06, 2018 | 175.61 | 179.34 | 173.95 | 177.84 | 1,162,853 | -2.65(-1.47%) |
Feb 05, 2018 | 183.74 | 184.42 | 178.63 | 180.49 | 440,251 | -2.68(-1.46%) |
Feb 02, 2018 | 182.13 | 184.92 | 181.17 | 183.17 | 451,048 | -1.45(-0.79%) |
Feb 01, 2018 | 189.39 | 190.03 | 184.57 | 184.63 | 640,325 | -4.72(-2.49%) |
Jan 31, 2018 | 183.98 | 189.59 | 183.44 | 189.35 | 1,105,444 | +5.06(+2.75%) |
Jan 30, 2018 | 184.70 | 185.03 | 183.94 | 184.29 | 349,124 | -0.80(-0.43%) |
Jan 29, 2018 | 186.38 | 186.73 | 184.06 | 185.09 | 305,547 | -1.70(-0.91%) |
Jan 26, 2018 | 188.12 | 188.13 | 184.41 | 186.79 | 335,548 | -1.16(-0.62%) |
Jan 25, 2018 | 188.00 | 188.47 | 185.71 | 187.95 | 390,585 | -0.24(-0.13%) |
Jan 24, 2018 | 188.07 | 189.66 | 187.34 | 188.19 | 333,586 | -0.23(-0.12%) |
Jan 23, 2018 | 184.79 | 188.63 | 184.79 | 188.42 | 533,410 | +4.25(+2.31%) |
Jan 22, 2018 | 182.17 | 184.54 | 181.69 | 184.17 | 569,904 | +2.41(+1.33%) |
Jan 19, 2018 | 182.00 | 183.20 | 181.06 | 181.75 | 407,886 | -0.79(-0.43%) |
Jan 18, 2018 | 184.01 | 184.01 | 181.78 | 182.54 | 589,063 | -2.24(-1.21%) |
Jan 17, 2018 | 186.25 | 186.39 | 183.79 | 184.78 | 518,033 | -0.20(-0.11%) |
Jan 16, 2018 | 184.90 | 187.43 | 184.43 | 184.98 | 466,438 | +0.41(+0.22%) |
Jan 12, 2018 | 184.57 | 184.57 | 184.57 | 0 | -4.34(-2.30%) | |
Jan 11, 2018 | 189.13 | 190.39 | 188.13 | 188.91 | 441,775 | +0.18(+0.09%) |
Jan 10, 2018 | 190.99 | 191.16 | 187.72 | 188.73 | 479,102 | -3.29(-1.71%) |
Jan 09, 2018 | 193.57 | 194.41 | 191.50 | 192.03 | 496,626 | -1.54(-0.79%) |
Jan 08, 2018 | 192.56 | 194.28 | 191.32 | 193.56 | 669,073 | -0.98(-0.51%) |
Jan 05, 2018 | 194.14 | 195.35 | 193.21 | 194.54 | 423,496 | +0.53(+0.27%) |
Jan 04, 2018 | 197.70 | 198.97 | 193.82 | 194.02 | 360,059 | -3.11(-1.58%) |
Jan 03, 2018 | 196.02 | 197.16 | 195.19 | 197.12 | 396,340 | +2.00(+1.02%) |
Jan 02, 2018 | 196.65 | 197.24 | 195.50 | 195.12 | 382,798 | -1.05(-0.53%) |
Dec 29, 2017 | 196.17 | 196.17 | 196.17 | 0 | +0.37(+0.19%) | |
Dec 28, 2017 | 195.14 | 196.28 | 193.89 | 195.80 | 346,030 | +1.16(+0.60%) |
Dec 27, 2017 | 194.88 | 195.30 | 193.66 | 194.63 | 323,661 | +0.54(+0.28%) |
Dec 26, 2017 | 193.29 | 194.92 | 192.35 | 194.09 | 354,150 | +0.94(+0.49%) |
Dec 22, 2017 | 192.40 | 193.95 | 191.87 | 193.15 | 433,366 | +1.47(+0.77%) |
Dec 21, 2017 | 194.20 | 194.65 | 191.49 | 191.68 | 651,180 | -2.20(-1.14%) |
Dec 20, 2017 | 196.20 | 197.22 | 193.07 | 193.88 | 486,400 | -2.03(-1.04%) |
Dec 19, 2017 | 201.50 | 202.51 | 195.77 | 195.92 | 407,738 | -5.69(-2.82%) |
Dec 18, 2017 | 201.71 | 202.64 | 200.36 | 201.60 | 383,612 | +0.06(+0.03%) |
Dec 15, 2017 | 202.09 | 203.43 | 201.20 | 201.54 | 919,852 | +0.64(+0.32%) |
Dec 14, 2017 | 200.56 | 201.58 | 199.56 | 200.90 | 528,213 | +0.82(+0.41%) |
Dec 13, 2017 | 203.04 | 203.04 | 199.66 | 200.08 | 448,438 | -0.94(-0.47%) |
Dec 12, 2017 | 201.02 | 201.65 | 198.22 | 201.02 | 456,951 | -0.01(-0.00%) |
Dec 11, 2017 | 198.26 | 201.15 | 197.59 | 201.03 | 575,833 | +3.91(+1.99%) |
Dec 08, 2017 | 194.24 | 197.12 | 193.91 | 197.12 | 427,887 | +2.99(+1.54%) |
Dec 07, 2017 | 195.19 | 195.29 | 193.46 | 194.13 | 617,465 | -1.09(-0.56%) |
Dec 06, 2017 | 195.90 | 196.38 | 194.43 | 195.22 | 710,592 | -0.83(-0.42%) |
Dec 05, 2017 | 199.00 | 199.16 | 196.01 | 196.05 | 474,956 | -2.66(-1.34%) |
Dec 04, 2017 | 200.19 | 200.54 | 197.80 | 198.71 | 431,529 | -0.61(-0.31%) |
Dec 01, 2017 | 199.81 | 201.21 | 198.47 | 199.32 | 481,949 | +0.04(+0.02%) |
Nov 30, 2017 | 200.35 | 200.46 | 198.49 | 199.28 | 521,876 | -0.56(-0.28%) |
Nov 29, 2017 | 199.19 | 199.97 | 196.97 | 199.84 | 447,089 | +0.73(+0.37%) |
Nov 28, 2017 | 199.75 | 200.46 | 197.31 | 199.10 | 644,422 | -0.68(-0.34%) |
Nov 27, 2017 | 202.04 | 202.21 | 199.75 | 199.78 | 449,408 | -2.23(-1.10%) |
Nov 24, 2017 | 202.52 | 203.63 | 201.78 | 202.01 | 101,435 | +0.32(+0.16%) |
Nov 22, 2017 | 202.54 | 203.79 | 201.50 | 201.69 | 243,437 | -1.73(-0.85%) |
Nov 21, 2017 | 202.56 | 203.87 | 201.80 | 203.41 | 379,103 | +1.53(+0.76%) |
Nov 20, 2017 | 202.53 | 203.14 | 199.82 | 201.88 | 350,851 | -0.52(-0.26%) |
Nov 17, 2017 | 204.90 | 205.85 | 201.89 | 202.40 | 289,625 | -2.49(-1.22%) |
Nov 16, 2017 | 203.25 | 205.43 | 202.70 | 204.89 | 370,711 | +1.44(+0.71%) |
Nov 15, 2017 | 207.10 | 209.65 | 203.26 | 203.44 | 437,373 | -3.77(-1.82%) |
Nov 14, 2017 | 207.93 | 208.89 | 206.58 | 207.21 | 401,334 | -1.46(-0.70%) |
Nov 13, 2017 | 207.03 | 208.90 | 206.07 | 208.67 | 209,005 | +1.81(+0.88%) |
Nov 10, 2017 | 206.15 | 208.37 | 205.99 | 206.86 | 330,866 | -0.46(-0.22%) |
Nov 09, 2017 | 208.60 | 209.25 | 206.71 | 207.32 | 311,996 | -1.48(-0.71%) |
Nov 08, 2017 | 206.32 | 208.90 | 206.29 | 208.80 | 396,060 | +3.06(+1.49%) |
Nov 07, 2017 | 205.05 | 206.64 | 203.85 | 205.74 | 491,368 | +0.96(+0.47%) |
Nov 06, 2017 | 203.70 | 208.70 | 203.22 | 204.78 | 512,176 | -0.14(-0.07%) |
Nov 03, 2017 | 203.31 | 205.94 | 202.68 | 204.92 | 667,164 | +0.11(+0.06%) |
Nov 02, 2017 | 211.59 | 212.37 | 202.71 | 204.81 | 931,172 | -7.01(-3.31%) |