Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 148.19 | 152.19 | 148.10 | 149.55 | 749,474 | +3.35(+2.29%) |
Oct 30, 2018 | 144.02 | 147.17 | 143.52 | 146.20 | 602,669 | +2.39(+1.66%) |
Oct 29, 2018 | 147.67 | 149.34 | 141.24 | 143.81 | 909,562 | +0.30(+0.21%) |
Oct 26, 2018 | 143.64 | 146.00 | 140.78 | 143.51 | 672,400 | -3.32(-2.26%) |
Oct 25, 2018 | 145.58 | 147.93 | 144.13 | 146.83 | 643,022 | +2.83(+1.97%) |
Oct 24, 2018 | 150.65 | 151.83 | 143.69 | 144.00 | 795,025 | -6.73(-4.46%) |
Oct 23, 2018 | 149.16 | 152.17 | 147.71 | 150.73 | 1,525,684 | -2.16(-1.41%) |
Oct 22, 2018 | 151.31 | 155.10 | 150.02 | 152.89 | 928,634 | +2.31(+1.53%) |
Oct 19, 2018 | 154.63 | 155.96 | 150.55 | 150.58 | 807,800 | -3.23(-2.10%) |
Oct 18, 2018 | 156.80 | 159.10 | 153.68 | 153.81 | 884,112 | -5.04(-3.17%) |
Oct 17, 2018 | 158.89 | 159.66 | 157.62 | 158.85 | 596,890 | -0.15(-0.09%) |
Oct 16, 2018 | 158.38 | 161.12 | 158.21 | 159.00 | 1,105,625 | +2.49(+1.59%) |
Oct 15, 2018 | 158.42 | 159.22 | 156.28 | 156.51 | 688,076 | -2.39(-1.50%) |
Oct 12, 2018 | 157.15 | 159.33 | 155.48 | 158.90 | 1,153,700 | +5.39(+3.51%) |
Oct 11, 2018 | 154.54 | 158.49 | 153.11 | 153.51 | 980,003 | -2.20(-1.41%) |
Oct 10, 2018 | 165.51 | 165.51 | 155.56 | 155.71 | 882,945 | -10.13(-6.11%) |
Oct 09, 2018 | 167.49 | 170.45 | 164.65 | 165.84 | 771,843 | -2.43(-1.44%) |
Oct 08, 2018 | 173.32 | 173.98 | 166.26 | 168.27 | 428,350 | -5.48(-3.15%) |
Oct 05, 2018 | 175.39 | 176.68 | 172.00 | 173.75 | 476,600 | -1.63(-0.93%) |
Oct 04, 2018 | 181.60 | 181.92 | 174.13 | 175.38 | 459,716 | -6.84(-3.75%) |
Oct 03, 2018 | 182.91 | 183.72 | 181.83 | 182.22 | 318,770 | +0.01(+0.01%) |
Oct 02, 2018 | 185.81 | 185.95 | 181.82 | 182.21 | 324,846 | -3.79(-2.04%) |
Oct 01, 2018 | 187.02 | 189.65 | 185.41 | 186.00 | 326,159 | -0.68(-0.36%) |
Sep 28, 2018 | 185.92 | 187.52 | 180.99 | 186.68 | 412,200 | +0.28(+0.15%) |
Sep 27, 2018 | 185.50 | 187.24 | 185.50 | 186.40 | 443,433 | +1.42(+0.77%) |
Sep 26, 2018 | 185.54 | 186.59 | 184.28 | 184.98 | 434,559 | -0.01(-0.01%) |
Sep 25, 2018 | 183.44 | 185.43 | 183.44 | 184.99 | 379,477 | +1.62(+0.88%) |
Sep 24, 2018 | 181.84 | 183.49 | 180.42 | 183.37 | 346,228 | +0.89(+0.49%) |
Sep 21, 2018 | 184.42 | 186.51 | 182.25 | 182.48 | 1,009,400 | -1.27(-0.69%) |
Sep 20, 2018 | 184.60 | 184.80 | 183.07 | 183.75 | 618,200 | -0.52(-0.28%) |
Sep 19, 2018 | 184.74 | 185.96 | 182.72 | 184.27 | 353,039 | -0.56(-0.30%) |
Sep 18, 2018 | 184.65 | 186.87 | 183.99 | 184.83 | 616,283 | +0.98(+0.53%) |
Sep 17, 2018 | 189.62 | 189.62 | 183.74 | 183.85 | 344,047 | -5.66(-2.99%) |
Sep 14, 2018 | 189.09 | 190.45 | 187.70 | 189.51 | 350,500 | +1.01(+0.54%) |
Sep 13, 2018 | 187.99 | 189.66 | 187.59 | 188.50 | 244,889 | +1.00(+0.53%) |
Sep 12, 2018 | 186.20 | 187.90 | 184.29 | 187.50 | 281,968 | +0.71(+0.38%) |
Sep 11, 2018 | 185.81 | 187.38 | 184.87 | 186.79 | 319,919 | +1.22(+0.66%) |
Sep 10, 2018 | 186.38 | 186.50 | 185.15 | 185.57 | 350,270 | +0.12(+0.06%) |
Sep 07, 2018 | 184.17 | 186.84 | 182.73 | 185.45 | 356,100 | +0.28(+0.15%) |
Sep 06, 2018 | 184.38 | 186.34 | 182.78 | 185.17 | 377,156 | +0.86(+0.47%) |
Sep 05, 2018 | 186.78 | 187.45 | 183.10 | 184.31 | 552,158 | -3.01(-1.61%) |
Sep 04, 2018 | 185.66 | 187.91 | 184.52 | 187.32 | 475,944 | +1.34(+0.72%) |
Aug 31, 2018 | 185.98 | 185.98 | 185.98 | 0 | +0.61(+0.33%) | |
Aug 30, 2018 | 184.32 | 185.86 | 184.32 | 185.37 | 322,934 | -0.25(-0.13%) |
Aug 29, 2018 | 184.03 | 186.06 | 183.63 | 185.62 | 424,426 | +1.52(+0.83%) |
Aug 28, 2018 | 180.00 | 184.85 | 179.94 | 184.10 | 540,279 | +3.83(+2.12%) |
Aug 27, 2018 | 179.11 | 182.78 | 178.08 | 180.27 | 719,998 | +2.17(+1.22%) |
Aug 24, 2018 | 176.68 | 178.42 | 176.06 | 178.10 | 231,200 | +2.42(+1.38%) |
Aug 23, 2018 | 175.15 | 177.49 | 175.15 | 175.68 | 333,274 | +0.60(+0.34%) |
Aug 22, 2018 | 173.76 | 175.73 | 172.75 | 175.08 | 309,801 | +1.13(+0.65%) |
Aug 21, 2018 | 172.54 | 174.87 | 172.49 | 173.95 | 390,128 | +1.42(+0.82%) |
Aug 20, 2018 | 172.95 | 173.73 | 171.57 | 172.53 | 404,453 | +0.28(+0.16%) |
Aug 17, 2018 | 171.99 | 172.54 | 170.35 | 172.25 | 298,600 | +0.14(+0.08%) |
Aug 16, 2018 | 172.44 | 173.48 | 171.73 | 172.11 | 361,535 | +0.72(+0.42%) |
Aug 15, 2018 | 172.24 | 173.25 | 169.72 | 171.39 | 402,783 | -2.13(-1.23%) |
Aug 14, 2018 | 172.05 | 173.76 | 171.20 | 173.52 | 304,552 | +2.49(+1.46%) |
Aug 13, 2018 | 171.82 | 172.82 | 170.13 | 171.03 | 337,207 | -0.50(-0.29%) |
Aug 10, 2018 | 171.16 | 171.95 | 170.06 | 171.53 | 393,800 | -0.48(-0.28%) |
Aug 09, 2018 | 173.30 | 174.32 | 171.69 | 172.01 | 348,649 | -0.86(-0.50%) |
Aug 08, 2018 | 173.38 | 174.74 | 170.96 | 172.87 | 578,739 | +0.09(+0.05%) |
Aug 07, 2018 | 174.80 | 176.84 | 170.00 | 172.78 | 577,785 | -2.88(-1.64%) |
Aug 06, 2018 | 172.72 | 175.92 | 170.00 | 175.66 | 574,448 | +2.39(+1.38%) |
Aug 03, 2018 | 173.03 | 173.51 | 170.41 | 173.27 | 401,300 | +0.12(+0.07%) |
Aug 02, 2018 | 170.35 | 173.20 | 170.19 | 173.15 | 470,816 | +2.80(+1.64%) |
Aug 01, 2018 | 168.50 | 171.09 | 168.50 | 170.35 | 511,825 | +1.47(+0.87%) |
Jul 31, 2018 | 169.74 | 170.41 | 167.50 | 168.88 | 629,050 | +0.38(+0.23%) |
Jul 30, 2018 | 174.11 | 174.33 | 168.14 | 168.50 | 366,090 | -5.66(-3.25%) |
Jul 27, 2018 | 179.09 | 179.09 | 173.46 | 174.16 | 480,300 | -2.83(-1.60%) |
Jul 26, 2018 | 176.45 | 178.03 | 176.04 | 176.99 | 387,970 | -0.52(-0.29%) |
Jul 25, 2018 | 175.91 | 177.74 | 175.58 | 177.51 | 485,916 | +2.25(+1.28%) |
Jul 24, 2018 | 179.29 | 177.63 | 175.26 | 668,331 | -2.37(-1.33%) | |
Jul 23, 2018 | 179.12 | 179.42 | 176.98 | 177.63 | 957,746 | -1.29(-0.72%) |
Jul 20, 2018 | 180.24 | 180.98 | 178.74 | 178.92 | 368,520 | -1.43(-0.79%) |
Jul 19, 2018 | 180.34 | 182.00 | 179.81 | 180.35 | 259,459 | -0.53(-0.29%) |
Jul 18, 2018 | 180.92 | 181.49 | 179.77 | 180.88 | 323,152 | +0.24(+0.13%) |
Jul 17, 2018 | 178.53 | 181.10 | 177.86 | 180.64 | 296,184 | +1.85(+1.03%) |
Jul 16, 2018 | 180.37 | 180.72 | 178.28 | 178.79 | 310,942 | -0.93(-0.52%) |
Jul 13, 2018 | 180.76 | 179.21 | 179.72 | 451,938 | -0.43(-0.24%) | |
Jul 12, 2018 | 177.88 | 181.04 | 177.30 | 180.15 | 614,452 | +3.46(+1.96%) |
Jul 11, 2018 | 175.45 | 177.58 | 175.04 | 176.69 | 530,211 | +0.23(+0.13%) |
Jul 10, 2018 | 176.52 | 178.34 | 176.17 | 176.46 | 439,902 | -0.69(-0.39%) |
Jul 09, 2018 | 178.41 | 179.90 | 176.80 | 177.15 | 621,475 | -0.56(-0.32%) |
Jul 06, 2018 | 175.16 | 178.06 | 175.16 | 177.71 | 371,609 | +2.33(+1.33%) |
Jul 05, 2018 | 174.43 | 175.46 | 172.74 | 175.38 | 423,411 | +2.04(+1.18%) |
Jul 03, 2018 | 173.34 | 173.34 | 173.34 | 0 | -2.66(-1.51%) | |
Jul 02, 2018 | 173.42 | 176.71 | 172.39 | 176.00 | 346,643 | +1.82(+1.04%) |
Jun 29, 2018 | 175.34 | 173.18 | 174.18 | 700,676 | +1.25(+0.72%) | |
Jun 28, 2018 | 171.54 | 174.29 | 171.23 | 172.93 | 571,761 | +1.24(+0.72%) |
Jun 27, 2018 | 177.84 | 179.72 | 171.59 | 171.69 | 510,128 | -5.58(-3.15%) |
Jun 26, 2018 | 177.50 | 178.84 | 176.49 | 177.27 | 398,748 | +0.12(+0.07%) |
Jun 25, 2018 | 179.05 | 179.05 | 175.22 | 177.15 | 775,861 | -2.17(-1.21%) |
Jun 22, 2018 | 182.40 | 182.40 | 178.38 | 179.32 | 975,107 | -2.58(-1.42%) |
Jun 21, 2018 | 183.68 | 184.94 | 180.83 | 181.90 | 485,457 | -0.83(-0.45%) |
Jun 20, 2018 | 179.78 | 183.48 | 179.00 | 182.73 | 668,547 | +5.97(+3.38%) |
Jun 19, 2018 | 176.53 | 177.69 | 175.38 | 176.76 | 584,334 | -1.16(-0.65%) |
Jun 18, 2018 | 176.92 | 178.28 | 175.57 | 177.92 | 342,602 | +0.14(+0.08%) |
Jun 15, 2018 | 178.34 | 176.92 | 177.78 | 760,856 | +0.86(+0.49%) | |
Jun 14, 2018 | 176.67 | 178.15 | 175.04 | 176.92 | 415,207 | +1.13(+0.64%) |
Jun 13, 2018 | 175.78 | 178.06 | 175.41 | 175.79 | 472,061 | -0.17(-0.10%) |
Jun 12, 2018 | 173.37 | 176.12 | 172.84 | 175.96 | 396,177 | +2.97(+1.72%) |
Jun 11, 2018 | 172.54 | 173.35 | 170.01 | 172.99 | 316,976 | +0.76(+0.44%) |
Jun 08, 2018 | 170.64 | 172.59 | 169.76 | 172.23 | 467,061 | +1.36(+0.80%) |
Jun 07, 2018 | 171.99 | 171.99 | 168.66 | 170.87 | 796,765 | -0.67(-0.39%) |
Jun 06, 2018 | 171.54 | 485,663 | +1.52(+0.89%) | |||
Jun 05, 2018 | 159.77 | 170.71 | 159.77 | 170.02 | 470,934 | +1.93(+1.15%) |
Jun 04, 2018 | 165.81 | 168.20 | 165.56 | 168.09 | 296,519 | +2.29(+1.38%) |
Jun 01, 2018 | 163.81 | 166.19 | 163.00 | 165.80 | 474,782 | +3.00(+1.84%) |
May 31, 2018 | 162.99 | 163.98 | 161.79 | 162.80 | 957,680 | -0.09(-0.06%) |
May 30, 2018 | 158.87 | 164.45 | 158.87 | 162.89 | 412,049 | +1.30(+0.80%) |
May 29, 2018 | 161.20 | 162.86 | 160.49 | 161.59 | 370,737 | -0.73(-0.45%) |
May 25, 2018 | 162.32 | 162.32 | 162.32 | 0 | -0.90(-0.55%) | |
May 24, 2018 | 164.01 | 164.61 | 161.85 | 163.22 | 546,888 | -0.94(-0.57%) |
May 23, 2018 | 162.32 | 164.17 | 161.10 | 164.16 | 406,793 | +0.71(+0.43%) |
May 22, 2018 | 164.58 | 164.93 | 163.23 | 163.45 | 363,783 | -1.07(-0.65%) |
May 21, 2018 | 165.81 | 166.76 | 163.41 | 164.52 | 258,981 | -0.41(-0.25%) |
May 18, 2018 | 164.32 | 165.95 | 163.25 | 164.93 | 345,712 | +0.35(+0.21%) |
May 17, 2018 | 165.48 | 165.99 | 163.54 | 164.58 | 310,757 | -0.70(-0.42%) |
May 16, 2018 | 165.27 | 166.23 | 164.06 | 165.28 | 431,341 | -0.20(-0.12%) |
May 15, 2018 | 165.90 | 165.90 | 163.78 | 165.48 | 529,753 | -1.49(-0.89%) |
May 14, 2018 | 172.30 | 172.63 | 166.57 | 166.97 | 322,017 | -5.16(-3.00%) |
May 11, 2018 | 172.56 | 173.20 | 171.00 | 172.13 | 553,271 | -0.18(-0.10%) |
May 10, 2018 | 171.97 | 173.11 | 171.17 | 172.31 | 426,931 | +0.81(+0.47%) |
May 09, 2018 | 168.33 | 171.95 | 167.44 | 171.50 | 485,032 | +4.02(+2.40%) |
May 08, 2018 | 163.24 | 167.68 | 163.24 | 167.48 | 523,341 | +1.75(+1.06%) |
May 07, 2018 | 164.84 | 166.70 | 164.20 | 165.73 | 413,497 | +1.58(+0.96%) |
May 04, 2018 | 160.90 | 164.55 | 156.25 | 164.15 | 515,333 | +3.13(+1.94%) |
May 03, 2018 | 160.08 | 163.38 | 156.10 | 161.02 | 688,881 | +0.41(+0.26%) |
May 02, 2018 | 160.34 | 162.82 | 158.63 | 160.61 | 493,414 | -0.50(-0.31%) |
May 01, 2018 | 161.58 | 162.94 | 159.66 | 161.11 | 315,107 | -0.55(-0.34%) |
Apr 30, 2018 | 162.97 | 163.98 | 161.42 | 161.66 | 348,361 | -1.14(-0.70%) |
Apr 27, 2018 | 163.07 | 164.31 | 161.85 | 162.80 | 252,470 | +0.20(+0.12%) |
Apr 26, 2018 | 160.94 | 163.76 | 160.25 | 162.60 | 239,130 | +2.74(+1.71%) |
Apr 25, 2018 | 160.65 | 161.19 | 157.17 | 159.86 | 350,245 | -1.09(-0.68%) |
Apr 24, 2018 | 163.45 | 166.18 | 159.70 | 160.95 | 333,564 | -1.63(-1.00%) |
Apr 23, 2018 | 163.78 | 164.90 | 161.68 | 162.58 | 393,001 | -1.20(-0.73%) |
Apr 20, 2018 | 165.39 | 165.46 | 162.18 | 163.78 | 889,286 | -1.70(-1.03%) |
Apr 19, 2018 | 165.90 | 166.89 | 164.50 | 165.48 | 923,405 | -1.02(-0.61%) |
Apr 18, 2018 | 164.67 | 166.60 | 162.96 | 166.50 | 643,897 | +1.92(+1.17%) |
Apr 17, 2018 | 161.27 | 164.95 | 160.90 | 164.58 | 604,071 | +4.59(+2.87%) |
Apr 16, 2018 | 158.35 | 160.25 | 156.99 | 159.99 | 574,327 | +3.01(+1.92%) |
Apr 13, 2018 | 159.59 | 159.62 | 156.22 | 156.98 | 155,734 | -2.06(-1.30%) |
Apr 12, 2018 | 157.84 | 159.75 | 157.07 | 159.04 | 228,844 | +2.03(+1.29%) |
Apr 11, 2018 | 156.69 | 158.83 | 156.67 | 157.01 | 288,470 | -0.91(-0.58%) |
Apr 10, 2018 | 156.48 | 158.86 | 155.60 | 157.92 | 421,670 | +3.57(+2.31%) |
Apr 09, 2018 | 154.96 | 157.41 | 154.08 | 154.35 | 406,289 | +0.84(+0.55%) |
Apr 06, 2018 | 156.19 | 157.39 | 152.27 | 153.51 | 404,516 | -4.28(-2.71%) |
Apr 05, 2018 | 158.61 | 160.37 | 157.14 | 157.79 | 289,042 | -0.13(-0.08%) |
Apr 04, 2018 | 153.91 | 158.53 | 152.77 | 157.92 | 406,686 | +1.85(+1.19%) |
Apr 03, 2018 | 154.39 | 157.78 | 153.68 | 156.07 | 437,056 | +2.20(+1.43%) |
Apr 02, 2018 | 156.66 | 158.96 | 152.64 | 153.87 | 446,004 | -2.82(-1.80%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | +1.82(+1.18%) | |
Mar 28, 2018 | 157.08 | 158.35 | 154.83 | 154.87 | 500,536 | -2.18(-1.39%) |
Mar 27, 2018 | 161.83 | 162.81 | 156.06 | 157.05 | 583,246 | -3.96(-2.46%) |
Mar 26, 2018 | 160.19 | 162.65 | 158.56 | 161.01 | 654,500 | +3.27(+2.07%) |
Mar 23, 2018 | 162.47 | 164.10 | 157.67 | 157.74 | 420,706 | -4.67(-2.88%) |
Mar 22, 2018 | 164.72 | 166.48 | 162.30 | 162.41 | 312,241 | -4.00(-2.40%) |
Mar 21, 2018 | 165.82 | 167.89 | 164.28 | 166.41 | 468,230 | +0.92(+0.56%) |
Mar 20, 2018 | 165.08 | 166.97 | 163.29 | 165.49 | 605,784 | +0.53(+0.32%) |
Mar 19, 2018 | 165.93 | 166.31 | 163.41 | 164.96 | 322,760 | -1.35(-0.81%) |
Mar 16, 2018 | 167.75 | 168.49 | 165.21 | 166.31 | 708,970 | -1.05(-0.63%) |
Mar 15, 2018 | 167.60 | 168.48 | 166.08 | 167.36 | 335,371 | +0.41(+0.25%) |
Mar 14, 2018 | 168.48 | 168.48 | 166.23 | 166.95 | 425,332 | -0.80(-0.48%) |
Mar 13, 2018 | 171.11 | 171.76 | 166.85 | 167.75 | 390,597 | -2.19(-1.29%) |
Mar 12, 2018 | 171.17 | 171.92 | 169.90 | 169.94 | 427,655 | -1.24(-0.72%) |
Mar 09, 2018 | 169.00 | 171.21 | 168.50 | 171.18 | 432,481 | +3.18(+1.89%) |
Mar 08, 2018 | 165.82 | 168.93 | 164.51 | 168.00 | 556,318 | +2.63(+1.59%) |
Mar 07, 2018 | 161.90 | 165.67 | 161.90 | 165.37 | 368,354 | +1.60(+0.98%) |
Mar 06, 2018 | 163.15 | 164.28 | 161.80 | 163.77 | 366,879 | +0.56(+0.34%) |
Mar 05, 2018 | 160.99 | 164.37 | 160.27 | 163.21 | 446,041 | +0.58(+0.36%) |
Mar 02, 2018 | 157.79 | 163.06 | 157.79 | 162.63 | 363,736 | +3.89(+2.45%) |
Mar 01, 2018 | 160.42 | 162.87 | 157.58 | 158.74 | 433,786 | -1.20(-0.75%) |
Feb 28, 2018 | 162.37 | 164.21 | 159.90 | 159.94 | 562,020 | -1.40(-0.87%) |
Feb 27, 2018 | 161.99 | 162.94 | 160.71 | 161.34 | 358,227 | -0.33(-0.20%) |
Feb 26, 2018 | 161.09 | 163.10 | 160.63 | 161.67 | 459,965 | +0.78(+0.48%) |
Feb 23, 2018 | 162.09 | 162.52 | 159.28 | 160.89 | 624,501 | -0.05(-0.03%) |
Feb 22, 2018 | 164.49 | 164.77 | 154.02 | 160.94 | 1,083,082 | -2.60(-1.59%) |
Feb 21, 2018 | 167.74 | 168.77 | 163.11 | 163.54 | 731,857 | -4.27(-2.54%) |
Feb 20, 2018 | 164.00 | 169.45 | 163.53 | 167.81 | 905,338 | +3.67(+2.24%) |
Feb 16, 2018 | 164.14 | 164.14 | 164.14 | 0 | +1.73(+1.07%) | |
Feb 15, 2018 | 158.94 | 162.64 | 158.07 | 162.41 | 380,464 | +4.71(+2.99%) |
Feb 14, 2018 | 153.07 | 157.85 | 152.69 | 157.70 | 321,890 | +3.50(+2.27%) |
Feb 13, 2018 | 152.70 | 154.57 | 152.62 | 154.20 | 271,481 | +0.46(+0.30%) |
Feb 12, 2018 | 151.08 | 154.62 | 150.64 | 153.74 | 455,361 | +3.33(+2.21%) |
Feb 09, 2018 | 150.33 | 152.34 | 146.01 | 150.41 | 596,841 | +1.57(+1.05%) |
Feb 08, 2018 | 155.03 | 157.47 | 148.79 | 148.84 | 574,980 | -6.19(-3.99%) |
Feb 07, 2018 | 156.23 | 157.95 | 154.58 | 155.03 | 443,438 | -2.07(-1.32%) |
Feb 06, 2018 | 152.84 | 157.65 | 152.38 | 157.10 | 558,759 | -0.84(-0.53%) |
Feb 05, 2018 | 160.11 | 161.64 | 156.00 | 157.94 | 365,804 | -2.35(-1.47%) |
Feb 02, 2018 | 162.29 | 163.40 | 160.22 | 160.29 | 379,979 | -3.11(-1.90%) |
Feb 01, 2018 | 160.97 | 163.71 | 160.82 | 163.40 | 600,739 | +1.75(+1.08%) |
Jan 31, 2018 | 162.34 | 164.52 | 161.06 | 161.65 | 808,970 | -0.03(-0.02%) |
Jan 30, 2018 | 163.75 | 164.13 | 162.75 | 161.68 | 692,747 | -1.07(-0.66%) |
Jan 29, 2018 | 163.55 | 164.90 | 162.40 | 162.75 | 322,748 | -1.21(-0.74%) |
Jan 26, 2018 | 160.98 | 164.14 | 160.34 | 163.96 | 456,805 | +4.03(+2.52%) |
Jan 25, 2018 | 162.56 | 163.07 | 159.67 | 159.93 | 390,973 | -1.61(-1.00%) |
Jan 24, 2018 | 162.01 | 162.96 | 161.13 | 161.54 | 478,581 | -0.31(-0.19%) |
Jan 23, 2018 | 163.22 | 163.22 | 161.63 | 161.85 | 350,324 | -1.28(-0.78%) |
Jan 22, 2018 | 161.53 | 163.18 | 160.60 | 163.13 | 566,051 | +1.59(+0.98%) |
Jan 19, 2018 | 159.09 | 161.95 | 158.32 | 161.54 | 512,282 | +3.20(+2.02%) |
Jan 18, 2018 | 155.97 | 158.73 | 155.97 | 158.34 | 459,697 | +2.59(+1.66%) |
Jan 17, 2018 | 154.71 | 156.31 | 152.96 | 155.75 | 528,702 | +2.36(+1.54%) |
Jan 16, 2018 | 154.86 | 155.61 | 152.44 | 153.39 | 459,114 | -0.83(-0.54%) |
Jan 12, 2018 | 154.22 | 154.22 | 154.22 | 0 | +2.01(+1.32%) | |
Jan 11, 2018 | 152.76 | 153.88 | 151.93 | 152.21 | 438,414 | +0.10(+0.07%) |
Jan 10, 2018 | 152.11 | 617,860 | -3.03(-1.95%) | |||
Jan 09, 2018 | 153.39 | 156.14 | 153.39 | 155.14 | 436,802 | +1.43(+0.93%) |
Jan 08, 2018 | 152.27 | 154.01 | 151.66 | 153.71 | 423,207 | +1.26(+0.83%) |
Jan 05, 2018 | 152.50 | 153.42 | 151.92 | 152.45 | 472,416 | +0.63(+0.41%) |
Jan 04, 2018 | 151.77 | 154.01 | 151.55 | 151.82 | 582,519 | +0.40(+0.26%) |
Jan 03, 2018 | 148.53 | 152.39 | 148.35 | 151.42 | 533,178 | +2.87(+1.93%) |
Jan 02, 2018 | 148.15 | 148.67 | 147.03 | 148.55 | 390,369 | +0.96(+0.65%) |
Dec 29, 2017 | 147.59 | 147.59 | 147.59 | 0 | -0.06(-0.04%) | |
Dec 28, 2017 | 146.84 | 147.92 | 146.12 | 147.65 | 259,565 | +0.99(+0.68%) |
Dec 27, 2017 | 146.59 | 147.15 | 145.81 | 146.66 | 199,917 | +0.27(+0.18%) |
Dec 26, 2017 | 146.26 | 146.66 | 145.14 | 146.39 | 251,123 | -0.27(-0.18%) |
Dec 22, 2017 | 147.23 | 147.23 | 145.03 | 146.66 | 193,270 | -0.57(-0.39%) |
Dec 21, 2017 | 147.91 | 148.26 | 146.90 | 147.23 | 358,605 | -0.12(-0.08%) |
Dec 20, 2017 | 147.57 | 148.07 | 145.66 | 147.35 | 408,317 | -0.28(-0.19%) |
Dec 19, 2017 | 147.81 | 148.30 | 146.82 | 147.63 | 260,025 | +0.04(+0.03%) |
Dec 18, 2017 | 148.00 | 148.92 | 146.88 | 147.59 | 475,276 | -0.44(-0.30%) |
Dec 15, 2017 | 144.84 | 148.45 | 144.56 | 148.03 | 1,109,048 | +3.52(+2.44%) |
Dec 14, 2017 | 144.97 | 146.06 | 144.38 | 144.51 | 246,795 | -0.25(-0.17%) |
Dec 13, 2017 | 145.78 | 146.34 | 144.06 | 144.76 | 335,551 | -0.57(-0.39%) |
Dec 12, 2017 | 146.09 | 146.75 | 144.85 | 145.33 | 440,058 | -1.06(-0.72%) |
Dec 11, 2017 | 146.01 | 146.98 | 145.37 | 146.39 | 392,728 | +0.26(+0.18%) |
Dec 08, 2017 | 146.82 | 147.68 | 145.60 | 146.13 | 416,882 | -0.18(-0.12%) |
Dec 07, 2017 | 144.46 | 146.58 | 144.25 | 146.31 | 339,810 | +1.59(+1.10%) |
Dec 06, 2017 | 143.60 | 144.85 | 143.46 | 144.72 | 300,317 | +1.28(+0.89%) |
Dec 05, 2017 | 143.51 | 144.37 | 141.93 | 143.44 | 378,805 | +1.43(+1.01%) |
Dec 04, 2017 | 147.68 | 147.89 | 141.91 | 142.01 | 526,432 | -4.53(-3.09%) |
Dec 01, 2017 | 148.45 | 148.81 | 144.86 | 146.54 | 631,697 | -1.65(-1.11%) |
Nov 30, 2017 | 146.73 | 148.84 | 145.99 | 148.19 | 1,243,858 | +1.61(+1.10%) |
Nov 29, 2017 | 149.71 | 150.43 | 145.78 | 146.58 | 674,149 | -3.69(-2.46%) |
Nov 28, 2017 | 151.24 | 152.26 | 149.62 | 150.27 | 586,046 | -0.61(-0.40%) |
Nov 27, 2017 | 151.91 | 152.44 | 150.14 | 150.88 | 593,506 | -1.03(-0.68%) |
Nov 24, 2017 | 150.59 | 152.64 | 149.41 | 151.91 | 571,787 | +1.43(+0.95%) |
Nov 22, 2017 | 153.80 | 153.80 | 150.07 | 150.48 | 746,588 | -2.92(-1.90%) |
Nov 21, 2017 | 151.63 | 154.43 | 150.87 | 153.40 | 626,976 | +2.19(+1.45%) |
Nov 20, 2017 | 150.83 | 151.82 | 150.44 | 151.21 | 353,708 | +0.64(+0.43%) |
Nov 17, 2017 | 151.18 | 151.92 | 150.05 | 150.57 | 364,922 | -0.89(-0.59%) |
Nov 16, 2017 | 149.50 | 152.02 | 149.10 | 151.46 | 315,255 | +2.14(+1.43%) |
Nov 15, 2017 | 149.40 | 151.34 | 148.95 | 149.32 | 535,993 | -0.11(-0.07%) |
Nov 14, 2017 | 150.25 | 150.70 | 149.18 | 149.43 | 552,379 | -1.44(-0.95%) |
Nov 13, 2017 | 150.00 | 151.74 | 149.37 | 150.87 | 316,750 | +0.59(+0.39%) |
Nov 10, 2017 | 150.14 | 150.54 | 149.21 | 150.28 | 315,743 | -0.19(-0.13%) |
Nov 09, 2017 | 150.75 | 151.34 | 149.00 | 150.47 | 407,197 | -1.01(-0.67%) |
Nov 08, 2017 | 151.36 | 152.72 | 149.70 | 151.48 | 487,780 | -0.45(-0.30%) |
Nov 07, 2017 | 150.72 | 152.50 | 149.69 | 151.93 | 528,899 | +0.73(+0.48%) |
Nov 06, 2017 | 149.30 | 152.22 | 147.39 | 151.20 | 744,980 | +2.10(+1.41%) |
Nov 03, 2017 | 148.93 | 150.68 | 147.70 | 149.10 | 747,601 | +0.42(+0.28%) |
Nov 02, 2017 | 143.98 | 155.14 | 143.27 | 148.68 | 1,511,774 | +13.08(+9.65%) |