Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 151.80 | 153.64 | 150.69 | 150.98 | 2,532,204 | +0.60(+0.40%) |
Oct 30, 2018 | 146.44 | 151.02 | 145.61 | 150.38 | 2,749,892 | +4.24(+2.90%) |
Oct 29, 2018 | 149.36 | 150.93 | 144.14 | 146.14 | 2,956,626 | -2.47(-1.66%) |
Oct 26, 2018 | 147.60 | 150.37 | 146.34 | 148.60 | 3,288,731 | -0.65(-0.43%) |
Oct 25, 2018 | 151.33 | 152.03 | 148.13 | 149.25 | 3,720,133 | -2.31(-1.52%) |
Oct 24, 2018 | 161.71 | 162.72 | 151.23 | 151.56 | 5,586,680 | -12.69(-7.73%) |
Oct 23, 2018 | 164.14 | 166.29 | 163.38 | 164.26 | 2,188,197 | -2.09(-1.26%) |
Oct 22, 2018 | 167.02 | 167.76 | 165.35 | 166.35 | 1,300,968 | -0.10(-0.06%) |
Oct 19, 2018 | 167.48 | 168.26 | 166.43 | 166.45 | 1,077,650 | -0.84(-0.50%) |
Oct 18, 2018 | 168.23 | 169.44 | 166.22 | 167.29 | 1,226,365 | -2.29(-1.35%) |
Oct 17, 2018 | 170.97 | 171.51 | 169.21 | 169.58 | 1,160,104 | -0.76(-0.45%) |
Oct 16, 2018 | 169.10 | 170.76 | 167.77 | 170.34 | 1,236,620 | +1.82(+1.08%) |
Oct 15, 2018 | 168.03 | 170.07 | 167.90 | 168.53 | 1,193,907 | +0.68(+0.41%) |
Oct 12, 2018 | 171.16 | 171.16 | 165.72 | 167.84 | 1,497,829 | -0.95(-0.57%) |
Oct 11, 2018 | 173.02 | 173.36 | 168.55 | 168.80 | 2,361,509 | -4.27(-2.47%) |
Oct 10, 2018 | 178.61 | 178.61 | 172.98 | 173.07 | 1,883,934 | -5.55(-3.11%) |
Oct 09, 2018 | 180.69 | 181.10 | 178.48 | 178.61 | 1,065,183 | -2.62(-1.45%) |
Oct 08, 2018 | 180.25 | 181.51 | 179.64 | 181.24 | 1,747,636 | +0.73(+0.41%) |
Oct 05, 2018 | 180.30 | 181.73 | 179.79 | 180.50 | 2,198,393 | +0.36(+0.20%) |
Oct 04, 2018 | 178.74 | 180.38 | 178.31 | 180.14 | 1,109,156 | +0.98(+0.55%) |
Oct 03, 2018 | 179.16 | 179.96 | 178.25 | 179.16 | 1,258,418 | +0.64(+0.36%) |
Oct 02, 2018 | 179.21 | 179.35 | 177.72 | 178.52 | 915,612 | -0.45(-0.25%) |
Oct 01, 2018 | 179.41 | 179.57 | 178.15 | 178.97 | 953,728 | +0.68(+0.38%) |
Sep 28, 2018 | 175.91 | 178.53 | 175.15 | 178.29 | 1,802,250 | +2.30(+1.31%) |
Sep 27, 2018 | 176.16 | 176.39 | 175.13 | 175.99 | 1,087,710 | +0.19(+0.11%) |
Sep 26, 2018 | 177.23 | 177.64 | 175.48 | 175.80 | 1,404,630 | -1.41(-0.80%) |
Sep 25, 2018 | 176.52 | 177.55 | 175.69 | 177.21 | 1,007,385 | +0.57(+0.32%) |
Sep 24, 2018 | 177.93 | 178.20 | 176.17 | 176.65 | 1,301,664 | -1.59(-0.89%) |
Sep 21, 2018 | 177.74 | 179.54 | 177.46 | 178.24 | 2,829,450 | +1.57(+0.89%) |
Sep 20, 2018 | 178.10 | 178.69 | 174.57 | 176.67 | 1,547,408 | -1.00(-0.56%) |
Sep 19, 2018 | 178.35 | 179.74 | 177.17 | 177.68 | 1,566,085 | -0.52(-0.29%) |
Sep 18, 2018 | 176.62 | 178.49 | 176.30 | 178.20 | 1,206,615 | +1.90(+1.08%) |
Sep 17, 2018 | 174.73 | 176.69 | 174.48 | 176.30 | 1,231,376 | +1.67(+0.96%) |
Sep 14, 2018 | 172.99 | 174.73 | 172.74 | 174.63 | 1,146,041 | +1.69(+0.98%) |
Sep 13, 2018 | 171.68 | 173.15 | 171.50 | 172.94 | 1,085,233 | +2.06(+1.21%) |
Sep 12, 2018 | 170.32 | 171.58 | 170.27 | 170.87 | 1,017,983 | +0.12(+0.07%) |
Sep 11, 2018 | 169.59 | 171.22 | 169.57 | 170.75 | 1,103,141 | +0.32(+0.19%) |
Sep 10, 2018 | 169.99 | 171.48 | 169.86 | 170.43 | 1,244,231 | +0.85(+0.50%) |
Sep 07, 2018 | 169.63 | 170.19 | 168.74 | 169.57 | 1,145,926 | -0.46(-0.27%) |
Sep 06, 2018 | 169.31 | 170.65 | 169.13 | 170.04 | 851,298 | +1.10(+0.65%) |
Sep 05, 2018 | 167.08 | 169.26 | 166.90 | 168.94 | 1,334,912 | +1.19(+0.71%) |
Sep 04, 2018 | 167.63 | 168.42 | 166.69 | 167.75 | 850,920 | -0.69(-0.41%) |
Aug 31, 2018 | 168.43 | 168.43 | 168.43 | 0 | +0.78(+0.46%) | |
Aug 30, 2018 | 169.31 | 170.83 | 167.26 | 167.66 | 1,166,788 | -1.92(-1.13%) |
Aug 29, 2018 | 170.20 | 170.66 | 168.70 | 169.57 | 1,121,571 | -0.79(-0.47%) |
Aug 28, 2018 | 170.87 | 171.05 | 169.77 | 170.37 | 1,165,536 | +0.29(+0.17%) |
Aug 27, 2018 | 168.09 | 170.50 | 168.09 | 170.08 | 1,016,534 | +2.35(+1.40%) |
Aug 24, 2018 | 167.22 | 167.78 | 166.67 | 167.73 | 710,749 | +0.87(+0.52%) |
Aug 23, 2018 | 167.55 | 168.08 | 166.69 | 166.86 | 982,351 | -0.78(-0.46%) |
Aug 22, 2018 | 169.30 | 169.75 | 167.45 | 167.63 | 926,294 | -2.16(-1.27%) |
Aug 21, 2018 | 169.52 | 170.37 | 168.81 | 169.79 | 1,163,604 | +0.03(+0.02%) |
Aug 20, 2018 | 169.17 | 170.32 | 168.84 | 169.76 | 1,074,785 | +1.08(+0.64%) |
Aug 17, 2018 | 167.91 | 168.98 | 167.41 | 168.68 | 927,878 | +1.08(+0.64%) |
Aug 16, 2018 | 167.76 | 169.01 | 167.20 | 167.60 | 1,148,124 | +0.11(+0.07%) |
Aug 15, 2018 | 167.94 | 168.50 | 166.14 | 167.49 | 1,287,183 | -1.15(-0.68%) |
Aug 14, 2018 | 167.22 | 169.10 | 167.00 | 168.63 | 894,550 | +1.56(+0.93%) |
Aug 13, 2018 | 167.15 | 167.89 | 165.89 | 167.08 | 933,642 | +0.03(+0.02%) |
Aug 10, 2018 | 167.55 | 167.89 | 166.05 | 167.05 | 1,095,634 | -0.66(-0.39%) |
Aug 09, 2018 | 169.81 | 170.09 | 167.56 | 167.71 | 989,307 | -2.23(-1.31%) |
Aug 08, 2018 | 170.93 | 171.08 | 168.97 | 169.94 | 1,207,031 | -1.00(-0.59%) |
Aug 07, 2018 | 169.80 | 171.06 | 169.15 | 170.94 | 1,387,566 | +2.40(+1.43%) |
Aug 06, 2018 | 168.68 | 168.76 | 167.32 | 168.54 | 2,345,571 | -0.50(-0.29%) |
Aug 03, 2018 | 168.99 | 169.43 | 167.08 | 169.03 | 3,000,650 | -0.74(-0.44%) |
Aug 02, 2018 | 169.11 | 171.42 | 168.32 | 169.78 | 2,527,238 | -0.93(-0.55%) |
Aug 01, 2018 | 173.65 | 174.09 | 170.31 | 170.71 | 1,682,246 | -3.27(-1.88%) |
Jul 31, 2018 | 172.92 | 174.49 | 172.09 | 173.97 | 2,571,179 | +3.05(+1.78%) |
Jul 30, 2018 | 173.01 | 174.37 | 170.68 | 170.93 | 1,222,070 | -2.08(-1.20%) |
Jul 27, 2018 | 175.36 | 175.97 | 172.42 | 173.01 | 1,381,771 | -1.59(-0.91%) |
Jul 26, 2018 | 175.94 | 177.38 | 173.61 | 174.60 | 2,694,474 | -2.59(-1.46%) |
Jul 25, 2018 | 173.14 | 177.72 | 170.19 | 177.19 | 2,938,293 | +5.84(+3.41%) |
Jul 24, 2018 | 169.83 | 173.11 | 168.69 | 171.35 | 2,420,901 | +3.07(+1.82%) |
Jul 23, 2018 | 170.07 | 170.32 | 167.89 | 168.29 | 1,393,376 | -1.79(-1.05%) |
Jul 20, 2018 | 168.86 | 170.81 | 168.69 | 170.07 | 1,108,044 | +0.81(+0.48%) |
Jul 19, 2018 | 169.78 | 170.45 | 168.47 | 169.26 | 1,248,016 | -0.94(-0.55%) |
Jul 18, 2018 | 167.43 | 170.63 | 166.54 | 170.20 | 1,748,363 | +2.71(+1.62%) |
Jul 17, 2018 | 166.81 | 167.69 | 165.87 | 167.49 | 1,387,898 | +0.72(+0.43%) |
Jul 16, 2018 | 168.21 | 168.74 | 166.08 | 166.78 | 1,336,377 | -1.08(-0.64%) |
Jul 13, 2018 | 168.29 | 169.88 | 167.62 | 167.86 | 2,111,326 | -0.78(-0.46%) |
Jul 12, 2018 | 168.09 | 169.01 | 167.15 | 168.64 | 1,531,385 | +1.85(+1.11%) |
Jul 11, 2018 | 167.25 | 167.28 | 166.20 | 166.79 | 1,153,889 | -1.12(-0.67%) |
Jul 10, 2018 | 167.41 | 169.23 | 167.01 | 167.91 | 1,554,071 | +1.10(+0.66%) |
Jul 09, 2018 | 164.78 | 167.48 | 164.34 | 166.81 | 1,434,485 | +2.35(+1.43%) |
Jul 06, 2018 | 164.23 | 165.63 | 163.13 | 164.46 | 1,704,518 | +0.12(+0.07%) |
Jul 05, 2018 | 164.96 | 165.35 | 163.44 | 164.34 | 1,720,812 | -0.05(-0.03%) |
Jul 03, 2018 | 164.39 | 164.39 | 164.39 | 0 | +2.01(+1.24%) | |
Jul 02, 2018 | 160.49 | 162.53 | 160.02 | 162.38 | 1,196,487 | +0.83(+0.52%) |
Jun 29, 2018 | 162.94 | 163.47 | 161.44 | 161.55 | 1,824,276 | -0.89(-0.55%) |
Jun 28, 2018 | 161.30 | 163.15 | 159.64 | 162.44 | 1,235,300 | +1.34(+0.83%) |
Jun 27, 2018 | 163.93 | 165.29 | 161.06 | 161.10 | 2,033,386 | -2.52(-1.54%) |
Jun 26, 2018 | 164.03 | 164.63 | 162.80 | 163.62 | 1,655,898 | -0.26(-0.16%) |
Jun 25, 2018 | 163.15 | 164.77 | 162.10 | 163.88 | 1,487,042 | -0.24(-0.15%) |
Jun 22, 2018 | 164.75 | 164.78 | 162.46 | 164.12 | 1,965,580 | +0.82(+0.50%) |
Jun 21, 2018 | 165.04 | 166.10 | 162.33 | 163.30 | 2,771,137 | -2.57(-1.55%) |
Jun 20, 2018 | 165.60 | 166.35 | 164.82 | 165.88 | 1,211,124 | +0.62(+0.37%) |
Jun 19, 2018 | 168.13 | 168.79 | 165.12 | 165.26 | 1,766,460 | -4.58(-2.69%) |
Jun 18, 2018 | 168.76 | 170.29 | 168.66 | 169.84 | 1,637,548 | +0.15(+0.09%) |
Jun 15, 2018 | 169.78 | 169.71 | 169.69 | 3,293,472 | -0.02(-0.01%) | |
Jun 14, 2018 | 174.11 | 174.19 | 169.44 | 169.71 | 2,751,315 | -3.47(-2.00%) |
Jun 13, 2018 | 171.80 | 174.43 | 171.66 | 173.17 | 2,350,197 | +1.14(+0.67%) |
Jun 12, 2018 | 174.47 | 175.52 | 171.19 | 172.03 | 2,527,430 | -2.77(-1.59%) |
Jun 11, 2018 | 175.65 | 176.89 | 174.73 | 174.80 | 1,243,238 | -0.76(-0.43%) |
Jun 08, 2018 | 175.64 | 175.92 | 172.50 | 175.56 | 1,524,133 | -0.23(-0.13%) |
Jun 07, 2018 | 175.04 | 176.22 | 174.63 | 175.80 | 984,599 | +1.16(+0.66%) |
Jun 06, 2018 | 173.39 | 174.64 | 1,847,822 | +0.35(+0.20%) | ||
Jun 05, 2018 | 175.21 | 175.85 | 173.17 | 174.28 | 1,914,747 | -1.30(-0.74%) |
Jun 04, 2018 | 176.72 | 177.37 | 175.16 | 175.58 | 1,168,528 | -0.75(-0.43%) |
Jun 01, 2018 | 176.53 | 177.38 | 175.62 | 176.34 | 1,101,976 | +1.53(+0.87%) |
May 31, 2018 | 176.84 | 177.20 | 174.71 | 174.81 | 2,155,377 | -2.02(-1.14%) |
May 30, 2018 | 175.27 | 177.29 | 174.29 | 176.83 | 1,432,283 | +1.93(+1.10%) |
May 29, 2018 | 178.82 | 179.21 | 173.41 | 174.90 | 1,917,441 | -5.47(-3.03%) |
May 25, 2018 | 180.37 | 180.37 | 180.37 | 0 | -0.53(-0.29%) | |
May 24, 2018 | 178.21 | 181.02 | 177.83 | 180.89 | 1,625,811 | +2.75(+1.54%) |
May 23, 2018 | 175.76 | 178.33 | 175.39 | 178.15 | 1,282,500 | +1.03(+0.58%) |
May 22, 2018 | 178.21 | 178.33 | 176.87 | 177.12 | 1,495,914 | -1.21(-0.68%) |
May 21, 2018 | 176.92 | 178.59 | 176.18 | 178.33 | 1,255,561 | +2.82(+1.61%) |
May 18, 2018 | 174.52 | 176.48 | 174.52 | 175.51 | 2,327,301 | +0.66(+0.38%) |
May 17, 2018 | 173.70 | 175.15 | 173.59 | 174.85 | 1,393,568 | +1.09(+0.63%) |
May 16, 2018 | 175.06 | 175.67 | 173.53 | 173.76 | 1,163,531 | -1.00(-0.57%) |
May 15, 2018 | 175.20 | 175.78 | 173.40 | 174.76 | 1,167,974 | -1.23(-0.70%) |
May 14, 2018 | 176.52 | 177.18 | 174.29 | 175.99 | 1,756,663 | -0.74(-0.42%) |
May 11, 2018 | 174.51 | 177.21 | 174.51 | 176.72 | 1,496,426 | +1.95(+1.12%) |
May 10, 2018 | 174.81 | 175.93 | 174.11 | 174.78 | 1,260,394 | +0.54(+0.31%) |
May 09, 2018 | 173.59 | 175.16 | 172.97 | 174.24 | 2,024,958 | +1.24(+0.72%) |
May 08, 2018 | 170.70 | 173.27 | 169.87 | 173.00 | 2,481,089 | +2.75(+1.61%) |
May 07, 2018 | 169.84 | 172.09 | 169.00 | 170.25 | 1,478,620 | +1.20(+0.71%) |
May 04, 2018 | 168.09 | 169.65 | 167.43 | 169.06 | 1,730,138 | +0.06(+0.04%) |
May 03, 2018 | 168.87 | 170.48 | 165.53 | 169.00 | 2,369,819 | -0.59(-0.35%) |
May 02, 2018 | 170.99 | 173.76 | 169.44 | 169.58 | 2,199,787 | -1.40(-0.82%) |
May 01, 2018 | 174.32 | 174.32 | 168.54 | 170.99 | 3,376,839 | -3.48(-1.99%) |
Apr 30, 2018 | 176.61 | 177.88 | 174.40 | 174.46 | 2,965,395 | -2.08(-1.18%) |
Apr 27, 2018 | 183.50 | 183.73 | 176.17 | 176.54 | 2,559,146 | -6.97(-3.80%) |
Apr 26, 2018 | 186.26 | 186.78 | 182.39 | 183.51 | 2,786,937 | -2.41(-1.30%) |
Apr 25, 2018 | 187.12 | 188.92 | 179.71 | 185.92 | 5,289,265 | -6.49(-3.37%) |
Apr 24, 2018 | 197.38 | 199.10 | 189.00 | 192.41 | 3,360,667 | -3.41(-1.74%) |
Apr 23, 2018 | 193.19 | 195.97 | 193.19 | 195.83 | 2,103,000 | +2.47(+1.28%) |
Apr 20, 2018 | 195.76 | 195.76 | 192.81 | 193.36 | 1,477,033 | -1.62(-0.83%) |
Apr 19, 2018 | 195.47 | 195.62 | 193.24 | 194.98 | 1,185,430 | -0.44(-0.23%) |
Apr 18, 2018 | 194.66 | 197.33 | 193.70 | 195.42 | 1,696,979 | +3.54(+1.84%) |
Apr 17, 2018 | 190.04 | 193.10 | 190.00 | 191.88 | 1,318,750 | +2.61(+1.38%) |
Apr 16, 2018 | 190.43 | 191.09 | 189.22 | 189.27 | 1,594,015 | -0.01(-0.00%) |
Apr 13, 2018 | 190.16 | 190.50 | 188.22 | 189.28 | 1,087,680 | +0.16(+0.09%) |
Apr 12, 2018 | 187.51 | 190.00 | 187.33 | 189.12 | 1,440,318 | +2.45(+1.31%) |
Apr 11, 2018 | 184.66 | 187.67 | 184.66 | 186.67 | 1,359,413 | +1.61(+0.87%) |
Apr 10, 2018 | 188.02 | 188.38 | 184.59 | 185.05 | 1,973,218 | -0.44(-0.24%) |
Apr 09, 2018 | 187.26 | 188.33 | 185.13 | 185.49 | 1,456,605 | -0.67(-0.36%) |
Apr 06, 2018 | 189.39 | 190.41 | 184.47 | 186.16 | 1,733,811 | -4.73(-2.48%) |
Apr 05, 2018 | 190.22 | 191.32 | 188.55 | 190.89 | 2,560,159 | +2.31(+1.23%) |
Apr 04, 2018 | 185.66 | 188.72 | 184.90 | 188.58 | 3,190,601 | -1.54(-0.81%) |
Apr 03, 2018 | 189.80 | 191.09 | 187.43 | 190.12 | 1,608,103 | +1.24(+0.66%) |
Apr 02, 2018 | 190.28 | 191.59 | 186.00 | 188.88 | 1,559,175 | -1.74(-0.91%) |
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |
Mar 01, 2018 | 192.41 | 194.67 | 188.12 | 189.11 | 2,328,836 | -2.85(-1.48%) |
Feb 28, 2018 | 193.81 | 195.35 | 191.96 | 191.96 | 1,163,862 | -1.24(-0.64%) |
Feb 27, 2018 | 195.44 | 196.56 | 193.18 | 193.20 | 1,255,484 | -2.49(-1.27%) |
Feb 26, 2018 | 192.40 | 196.12 | 191.58 | 195.69 | 1,675,613 | +4.99(+2.62%) |
Feb 23, 2018 | 191.09 | 191.71 | 189.73 | 190.70 | 1,198,641 | +0.74(+0.39%) |
Feb 22, 2018 | 189.63 | 189.96 | 1,006,453 | -0.53(-0.28%) | ||
Feb 21, 2018 | 191.08 | 194.06 | 190.47 | 190.49 | 1,331,056 | -0.93(-0.49%) |
Feb 20, 2018 | 192.43 | 193.36 | 190.86 | 191.42 | 1,400,147 | -2.04(-1.05%) |
Feb 16, 2018 | 193.46 | 193.46 | 193.46 | 0 | -1.04(-0.54%) | |
Feb 15, 2018 | 193.62 | 194.50 | 190.46 | 194.50 | 3,041,397 | +6.17(+3.28%) |
Feb 14, 2018 | 182.16 | 188.46 | 181.73 | 188.33 | 2,868,806 | +5.56(+3.04%) |
Feb 13, 2018 | 179.41 | 183.53 | 179.06 | 182.77 | 2,927,314 | +1.97(+1.09%) |
Feb 12, 2018 | 184.81 | 185.60 | 179.37 | 180.81 | 3,125,872 | -2.22(-1.21%) |
Feb 09, 2018 | 179.59 | 184.95 | 178.59 | 183.02 | 3,108,570 | +5.22(+2.94%) |
Feb 08, 2018 | 186.50 | 186.50 | 177.74 | 177.80 | 2,273,134 | -7.68(-4.14%) |
Feb 07, 2018 | 183.29 | 188.65 | 182.95 | 185.48 | 2,270,990 | +2.15(+1.17%) |
Feb 06, 2018 | 178.04 | 183.88 | 175.95 | 183.34 | 3,330,560 | -0.70(-0.38%) |
Feb 05, 2018 | 190.22 | 191.84 | 180.27 | 184.03 | 2,719,052 | -7.29(-3.81%) |
Feb 02, 2018 | 190.57 | 194.54 | 190.57 | 191.33 | 1,596,755 | -3.01(-1.55%) |
Feb 01, 2018 | 191.90 | 195.89 | 191.57 | 194.34 | 2,063,199 | +2.36(+1.23%) |
Jan 31, 2018 | 195.10 | 195.80 | 191.90 | 191.98 | 2,124,844 | -1.55(-0.80%) |
Jan 30, 2018 | 194.08 | 194.91 | 193.11 | 193.53 | 1,842,791 | -1.05(-0.54%) |
Jan 29, 2018 | 195.45 | 198.07 | 194.36 | 194.59 | 2,013,587 | -0.64(-0.33%) |
Jan 26, 2018 | 194.11 | 195.49 | 191.28 | 195.23 | 2,291,921 | -0.25(-0.13%) |
Jan 25, 2018 | 189.84 | 196.46 | 189.50 | 195.48 | 3,752,001 | +6.26(+3.31%) |
Jan 24, 2018 | 175.16 | 189.98 | 173.79 | 189.21 | 4,794,219 | +10.17(+5.68%) |
Jan 23, 2018 | 179.75 | 180.17 | 178.47 | 179.04 | 2,628,569 | -0.62(-0.35%) |
Jan 22, 2018 | 180.42 | 180.55 | 178.66 | 179.66 | 2,195,784 | -0.78(-0.43%) |
Jan 19, 2018 | 180.70 | 180.70 | 179.08 | 180.44 | 1,638,460 | +1.12(+0.63%) |
Jan 18, 2018 | 179.80 | 180.73 | 178.79 | 179.31 | 1,439,189 | +0.10(+0.06%) |
Jan 17, 2018 | 178.56 | 179.67 | 177.72 | 179.21 | 1,653,104 | +1.88(+1.06%) |
Jan 16, 2018 | 181.35 | 181.77 | 177.04 | 177.33 | 2,040,471 | -3.66(-2.02%) |
Jan 12, 2018 | 180.99 | 180.99 | 180.99 | 0 | +4.37(+2.47%) | |
Jan 11, 2018 | 176.00 | 177.19 | 176.00 | 176.62 | 1,450,024 | +0.65(+0.37%) |
Jan 10, 2018 | 177.09 | 175.54 | 175.97 | 1,113,792 | -0.97(-0.55%) | |
Jan 09, 2018 | 176.61 | 177.87 | 176.19 | 176.94 | 1,500,944 | +1.01(+0.58%) |
Jan 08, 2018 | 176.06 | 176.68 | 175.60 | 175.93 | 1,215,761 | +0.00(+0.00%) |
Jan 05, 2018 | 177.03 | 177.26 | 175.01 | 175.93 | 2,004,304 | -0.44(-0.25%) |
Jan 04, 2018 | 173.93 | 176.64 | 173.46 | 176.37 | 1,714,195 | +2.98(+1.72%) |
Jan 03, 2018 | 172.07 | 173.74 | 171.46 | 173.38 | 1,969,576 | +1.07(+0.62%) |
Jan 02, 2018 | 174.93 | 175.33 | 171.86 | 172.31 | 1,847,643 | -2.54(-1.45%) |
Dec 29, 2017 | 174.85 | 174.85 | 174.85 | 0 | -0.35(-0.20%) | |
Dec 28, 2017 | 174.85 | 175.30 | 174.28 | 175.21 | 806,073 | +0.98(+0.56%) |
Dec 27, 2017 | 173.62 | 174.78 | 172.90 | 174.23 | 699,256 | +0.65(+0.37%) |
Dec 26, 2017 | 174.34 | 175.09 | 173.34 | 173.58 | 669,028 | -0.58(-0.33%) |
Dec 22, 2017 | 174.47 | 174.85 | 173.74 | 174.16 | 917,184 | +0.14(+0.08%) |
Dec 21, 2017 | 173.13 | 174.60 | 172.48 | 174.02 | 1,747,617 | +1.01(+0.59%) |
Dec 20, 2017 | 171.96 | 173.41 | 171.84 | 173.00 | 1,221,497 | +1.26(+0.74%) |
Dec 19, 2017 | 170.69 | 172.35 | 170.28 | 171.74 | 1,442,923 | +1.19(+0.70%) |
Dec 18, 2017 | 171.17 | 171.30 | 169.09 | 170.56 | 1,814,095 | -0.33(-0.20%) |
Dec 15, 2017 | 168.73 | 171.79 | 168.73 | 170.89 | 2,306,102 | +2.25(+1.34%) |
Dec 14, 2017 | 170.23 | 170.54 | 168.18 | 168.64 | 1,322,669 | -0.35(-0.21%) |
Dec 13, 2017 | 169.03 | 170.29 | 168.78 | 168.99 | 1,649,337 | +0.39(+0.23%) |
Dec 12, 2017 | 168.60 | 170.58 | 168.51 | 168.60 | 2,279,969 | -2.97(-1.73%) |
Dec 11, 2017 | 172.92 | 173.03 | 171.29 | 171.58 | 935,709 | -1.23(-0.71%) |
Dec 08, 2017 | 172.09 | 172.93 | 170.92 | 172.81 | 1,564,520 | +0.77(+0.45%) |
Dec 07, 2017 | 172.13 | 172.88 | 171.27 | 172.03 | 1,438,240 | -0.03(-0.02%) |
Dec 06, 2017 | 171.83 | 173.04 | 171.83 | 172.07 | 1,423,058 | +0.26(+0.15%) |
Dec 05, 2017 | 173.97 | 174.05 | 171.74 | 171.81 | 1,117,256 | -1.53(-0.88%) |
Dec 04, 2017 | 175.11 | 175.11 | 172.87 | 173.34 | 1,985,008 | -0.82(-0.47%) |
Dec 01, 2017 | 178.00 | 178.06 | 172.10 | 174.16 | 1,525,937 | -3.88(-2.18%) |
Nov 30, 2017 | 175.51 | 178.63 | 175.11 | 178.04 | 2,172,667 | +2.57(+1.46%) |
Nov 29, 2017 | 175.85 | 176.15 | 175.03 | 175.47 | 843,485 | -0.02(-0.01%) |
Nov 28, 2017 | 173.51 | 175.95 | 172.87 | 175.49 | 1,348,990 | +2.68(+1.55%) |
Nov 27, 2017 | 171.89 | 173.05 | 171.68 | 172.81 | 1,194,658 | +0.92(+0.53%) |
Nov 24, 2017 | 172.05 | 172.54 | 171.79 | 171.89 | 478,705 | -0.03(-0.02%) |
Nov 22, 2017 | 171.73 | 172.45 | 171.21 | 171.92 | 1,072,611 | -0.05(-0.03%) |
Nov 21, 2017 | 170.79 | 172.18 | 170.07 | 171.97 | 1,385,535 | +1.17(+0.68%) |
Nov 20, 2017 | 170.18 | 171.37 | 169.92 | 170.81 | 1,494,204 | +0.83(+0.49%) |
Nov 17, 2017 | 170.39 | 171.51 | 169.96 | 169.97 | 888,140 | -1.25(-0.73%) |
Nov 16, 2017 | 171.45 | 172.03 | 170.75 | 171.22 | 1,284,346 | +0.20(+0.12%) |
Nov 15, 2017 | 171.41 | 173.31 | 170.90 | 171.02 | 1,243,943 | -1.06(-0.61%) |
Nov 14, 2017 | 171.24 | 172.79 | 171.04 | 172.08 | 946,710 | +0.08(+0.04%) |
Nov 13, 2017 | 171.14 | 173.39 | 171.05 | 172.00 | 1,061,344 | +0.31(+0.18%) |
Nov 10, 2017 | 170.90 | 173.50 | 170.24 | 171.69 | 1,081,880 | +0.77(+0.45%) |
Nov 09, 2017 | 173.75 | 173.93 | 170.69 | 170.92 | 1,586,686 | -3.22(-1.85%) |
Nov 08, 2017 | 175.23 | 175.29 | 174.04 | 174.14 | 978,803 | -0.98(-0.56%) |
Nov 07, 2017 | 173.93 | 175.21 | 173.79 | 175.12 | 1,068,147 | +1.19(+0.69%) |
Nov 06, 2017 | 175.33 | 175.34 | 173.90 | 173.93 | 860,975 | -1.45(-0.83%) |
Nov 03, 2017 | 175.60 | 176.62 | 174.68 | 175.38 | 1,158,084 | +0.21(+0.12%) |
Nov 02, 2017 | 173.38 | 175.48 | 173.01 | 175.17 | 1,255,729 | +1.89(+1.09%) |