Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 154.39 | 156.01 | 154.33 | 155.51 | 51,590 | +0.89(+0.58%) |
Nov 29, 2018 | 155.17 | 155.61 | 153.72 | 154.62 | 64,540 | -0.75(-0.48%) |
Nov 28, 2018 | 151.77 | 155.38 | 150.86 | 155.37 | 109,060 | +4.62(+3.07%) |
Nov 27, 2018 | 150.16 | 151.02 | 149.66 | 150.74 | 139,043 | -0.07(-0.05%) |
Nov 26, 2018 | 149.06 | 150.87 | 149.05 | 150.82 | 122,481 | +3.56(+2.42%) |
Nov 23, 2018 | 147.11 | 148.14 | 146.87 | 147.25 | 27,607 | -0.51(-0.34%) |
Nov 21, 2018 | 147.76 | 147.76 | 147.76 | 0 | +1.56(+1.07%) | |
Nov 20, 2018 | 145.12 | 148.23 | 144.47 | 146.20 | 176,936 | -3.09(-2.07%) |
Nov 19, 2018 | 152.78 | 152.94 | 148.95 | 149.29 | 69,822 | -3.75(-2.45%) |
Nov 16, 2018 | 152.23 | 153.42 | 151.61 | 153.04 | 69,071 | -0.75(-0.49%) |
Nov 15, 2018 | 152.60 | 154.00 | 149.89 | 153.79 | 97,498 | +0.02(+0.01%) |
Nov 14, 2018 | 156.19 | 156.93 | 153.37 | 153.77 | 82,101 | -0.93(-0.60%) |
Nov 13, 2018 | 155.13 | 156.56 | 154.40 | 154.70 | 76,420 | +0.06(+0.04%) |
Nov 12, 2018 | 157.51 | 157.51 | 154.42 | 154.64 | 61,645 | -3.29(-2.08%) |
Nov 09, 2018 | 159.75 | 160.03 | 157.32 | 157.93 | 53,721 | -2.43(-1.52%) |
Nov 08, 2018 | 159.86 | 161.33 | 159.44 | 160.36 | 78,445 | -0.03(-0.02%) |
Nov 07, 2018 | 157.57 | 160.53 | 157.28 | 160.39 | 167,569 | +4.02(+2.57%) |
Nov 06, 2018 | 155.50 | 156.55 | 155.48 | 156.36 | 59,392 | +0.80(+0.51%) |
Nov 05, 2018 | 155.86 | 155.95 | 154.01 | 155.57 | 70,318 | -0.24(-0.16%) |
Nov 02, 2018 | 156.57 | 157.76 | 154.35 | 155.81 | 116,077 | +0.44(+0.28%) |
Nov 01, 2018 | 152.66 | 155.59 | 151.98 | 155.37 | 123,777 | +3.40(+2.23%) |
Oct 31, 2018 | 151.87 | 153.52 | 151.41 | 151.97 | 109,740 | +2.10(+1.40%) |
Oct 30, 2018 | 146.89 | 150.05 | 146.43 | 149.87 | 125,879 | +2.32(+1.57%) |
Oct 29, 2018 | 150.86 | 152.07 | 145.31 | 147.55 | 223,489 | -1.61(-1.08%) |
Oct 26, 2018 | 150.22 | 151.49 | 147.38 | 149.17 | 189,412 | -4.42(-2.88%) |
Oct 25, 2018 | 150.65 | 154.38 | 150.40 | 153.59 | 438,986 | +4.48(+3.01%) |
Oct 24, 2018 | 154.13 | 154.59 | 149.06 | 149.10 | 106,672 | -4.96(-3.22%) |
Oct 23, 2018 | 151.63 | 154.53 | 150.68 | 154.06 | 201,983 | -0.02(-0.01%) |
Oct 22, 2018 | 154.10 | 154.80 | 153.16 | 154.08 | 70,121 | +0.69(+0.45%) |
Oct 19, 2018 | 155.35 | 155.86 | 152.92 | 153.39 | 79,730 | -1.61(-1.04%) |
Oct 18, 2018 | 157.66 | 157.70 | 154.53 | 155.00 | 80,140 | -3.25(-2.05%) |
Oct 17, 2018 | 159.28 | 159.28 | 156.43 | 158.25 | 89,701 | -1.02(-0.64%) |
Oct 16, 2018 | 156.88 | 159.57 | 156.27 | 159.27 | 135,162 | +3.51(+2.25%) |
Oct 15, 2018 | 156.33 | 157.06 | 154.91 | 155.76 | 122,410 | -0.56(-0.36%) |
Oct 12, 2018 | 156.19 | 157.14 | 154.15 | 156.33 | 228,318 | +3.03(+1.98%) |
Oct 11, 2018 | 154.80 | 157.00 | 152.11 | 153.30 | 421,446 | -2.56(-1.64%) |
Oct 10, 2018 | 161.23 | 161.23 | 155.71 | 155.86 | 188,329 | -5.61(-3.47%) |
Oct 09, 2018 | 161.60 | 163.40 | 161.34 | 161.47 | 208,619 | -0.39(-0.24%) |
Oct 08, 2018 | 161.26 | 162.59 | 160.23 | 161.86 | 162,128 | -0.07(-0.04%) |
Oct 05, 2018 | 163.43 | 163.87 | 160.44 | 161.93 | 221,709 | -1.47(-0.90%) |
Oct 04, 2018 | 165.60 | 165.62 | 162.75 | 163.40 | 114,363 | -2.70(-1.63%) |
Oct 03, 2018 | 167.26 | 167.39 | 165.97 | 166.10 | 97,552 | -0.45(-0.27%) |
Oct 02, 2018 | 168.88 | 168.89 | 166.48 | 166.55 | 117,960 | -2.48(-1.47%) |
Oct 01, 2018 | 170.54 | 170.70 | 168.91 | 169.03 | 160,457 | -0.26(-0.16%) |
Sep 28, 2018 | 169.38 | 170.24 | 169.23 | 169.29 | 56,173 | -0.53(-0.31%) |
Sep 27, 2018 | 169.50 | 170.28 | 169.33 | 169.82 | 64,611 | +0.48(+0.28%) |
Sep 26, 2018 | 168.99 | 170.61 | 168.99 | 169.34 | 47,258 | +0.38(+0.22%) |
Sep 25, 2018 | 168.67 | 168.97 | 168.03 | 168.96 | 44,903 | +0.76(+0.45%) |
Sep 24, 2018 | 168.57 | 168.57 | 167.41 | 168.20 | 66,728 | -0.93(-0.55%) |
Sep 21, 2018 | 170.42 | 170.69 | 168.86 | 169.13 | 103,710 | -0.52(-0.30%) |
Sep 20, 2018 | 169.37 | 169.96 | 169.15 | 169.64 | 54,788 | +0.94(+0.55%) |
Sep 19, 2018 | 168.10 | 168.98 | 168.10 | 168.71 | 47,540 | +0.13(+0.08%) |
Sep 18, 2018 | 167.10 | 168.85 | 167.10 | 168.58 | 48,099 | +1.55(+0.93%) |
Sep 17, 2018 | 168.74 | 168.74 | 166.90 | 167.03 | 79,174 | -1.95(-1.16%) |
Sep 14, 2018 | 169.26 | 169.29 | 168.12 | 168.98 | 108,415 | -0.14(-0.08%) |
Sep 13, 2018 | 169.91 | 169.99 | 168.82 | 169.12 | 48,757 | -0.28(-0.17%) |
Sep 12, 2018 | 169.34 | 169.46 | 168.21 | 169.40 | 86,759 | +0.13(+0.08%) |
Sep 11, 2018 | 167.76 | 169.37 | 167.35 | 169.27 | 88,418 | +1.17(+0.70%) |
Sep 10, 2018 | 168.32 | 168.45 | 167.64 | 168.10 | 78,577 | +0.97(+0.58%) |
Sep 07, 2018 | 166.38 | 168.14 | 166.38 | 167.13 | 65,647 | -0.25(-0.15%) |
Sep 06, 2018 | 168.77 | 168.87 | 166.92 | 167.38 | 55,504 | -0.99(-0.59%) |
Sep 05, 2018 | 169.57 | 169.63 | 167.99 | 168.37 | 110,233 | -1.45(-0.85%) |
Sep 04, 2018 | 169.12 | 170.00 | 168.50 | 169.82 | 88,471 | +0.63(+0.37%) |
Aug 31, 2018 | 169.19 | 169.19 | 169.19 | 0 | +0.95(+0.57%) | |
Aug 30, 2018 | 169.09 | 169.29 | 163.78 | 168.24 | 61,143 | -1.27(-0.75%) |
Aug 29, 2018 | 168.35 | 169.51 | 167.96 | 169.51 | 59,921 | +1.53(+0.91%) |
Aug 28, 2018 | 168.16 | 168.18 | 167.30 | 167.98 | 57,631 | +0.34(+0.20%) |
Aug 27, 2018 | 167.46 | 167.91 | 167.36 | 167.64 | 68,037 | +0.86(+0.52%) |
Aug 24, 2018 | 166.77 | 167.10 | 166.52 | 166.78 | 63,509 | +0.18(+0.11%) |
Aug 23, 2018 | 166.65 | 167.36 | 166.22 | 166.60 | 68,889 | +0.01(+0.01%) |
Aug 22, 2018 | 166.65 | 167.43 | 166.35 | 166.59 | 71,545 | +0.07(+0.04%) |
Aug 21, 2018 | 165.67 | 166.98 | 164.89 | 166.53 | 80,910 | +1.46(+0.88%) |
Aug 20, 2018 | 164.40 | 165.27 | 164.26 | 165.07 | 88,045 | +1.17(+0.71%) |
Aug 17, 2018 | 163.36 | 164.22 | 162.79 | 163.90 | 99,861 | +0.21(+0.13%) |
Aug 16, 2018 | 164.05 | 164.43 | 163.51 | 163.69 | 114,121 | +0.82(+0.51%) |
Aug 15, 2018 | 163.98 | 163.98 | 161.93 | 162.87 | 129,554 | -1.91(-1.16%) |
Aug 14, 2018 | 164.04 | 165.05 | 163.55 | 164.78 | 42,292 | +1.68(+1.03%) |
Aug 13, 2018 | 164.30 | 164.53 | 163.03 | 163.10 | 215,596 | -0.86(-0.52%) |
Aug 10, 2018 | 164.16 | 164.63 | 163.54 | 163.96 | 59,874 | -1.02(-0.62%) |
Aug 09, 2018 | 164.43 | 165.51 | 164.43 | 164.98 | 46,781 | +0.44(+0.27%) |
Aug 08, 2018 | 164.04 | 164.85 | 163.93 | 164.54 | 53,143 | +0.51(+0.31%) |
Aug 07, 2018 | 163.62 | 164.27 | 163.13 | 164.02 | 213,596 | +1.00(+0.61%) |
Aug 06, 2018 | 162.08 | 163.09 | 161.70 | 163.02 | 157,286 | +1.00(+0.62%) |
Aug 03, 2018 | 162.24 | 162.35 | 161.70 | 162.02 | 60,408 | +0.14(+0.09%) |
Aug 02, 2018 | 159.52 | 161.91 | 159.34 | 161.88 | 105,325 | +1.76(+1.10%) |
Aug 01, 2018 | 160.86 | 161.11 | 159.27 | 160.12 | 62,445 | -0.85(-0.53%) |
Jul 31, 2018 | 160.90 | 161.58 | 159.78 | 160.97 | 89,835 | +0.74(+0.46%) |
Jul 30, 2018 | 161.54 | 161.54 | 159.76 | 160.24 | 70,311 | -1.20(-0.74%) |
Jul 27, 2018 | 164.29 | 164.29 | 160.81 | 161.43 | 93,339 | -0.69(-0.43%) |
Jul 26, 2018 | 163.21 | 163.68 | 161.84 | 162.12 | 67,668 | -1.55(-0.95%) |
Jul 25, 2018 | 162.17 | 163.68 | 161.29 | 163.68 | 72,096 | +1.31(+0.81%) |
Jul 24, 2018 | 163.85 | 164.25 | 161.94 | 162.37 | 69,427 | -0.52(-0.32%) |
Jul 23, 2018 | 163.16 | 163.31 | 162.14 | 162.89 | 61,496 | -0.37(-0.22%) |
Jul 20, 2018 | 164.05 | 164.09 | 163.19 | 163.26 | 53,050 | -0.74(-0.45%) |
Jul 19, 2018 | 163.88 | 164.76 | 163.88 | 163.99 | 61,886 | -0.45(-0.27%) |
Jul 18, 2018 | 164.34 | 164.75 | 163.80 | 164.44 | 74,682 | +0.06(+0.03%) |
Jul 17, 2018 | 162.66 | 164.64 | 162.60 | 164.39 | 106,062 | +1.07(+0.65%) |
Jul 16, 2018 | 163.68 | 163.68 | 162.84 | 163.32 | 70,261 | +0.20(+0.12%) |
Jul 13, 2018 | 162.66 | 163.37 | 162.66 | 163.12 | 65,904 | +0.66(+0.41%) |
Jul 12, 2018 | 162.28 | 162.63 | 161.43 | 162.46 | 86,967 | +0.98(+0.61%) |
Jul 11, 2018 | 161.19 | 161.69 | 160.81 | 161.48 | 56,139 | -0.65(-0.40%) |
Jul 10, 2018 | 161.99 | 162.35 | 161.52 | 162.13 | 59,796 | +0.37(+0.23%) |
Jul 09, 2018 | 161.27 | 161.79 | 160.66 | 161.76 | 87,699 | +1.68(+1.05%) |
Jul 06, 2018 | 158.82 | 160.28 | 158.59 | 160.08 | 72,053 | +1.28(+0.81%) |
Jul 05, 2018 | 158.88 | 159.00 | 157.69 | 158.79 | 70,463 | +0.75(+0.47%) |
Jul 03, 2018 | 158.05 | 158.05 | 158.05 | 0 | -0.58(-0.37%) | |
Jul 02, 2018 | 157.49 | 158.69 | 157.07 | 158.63 | 167,389 | -0.03(-0.02%) |
Jun 29, 2018 | 160.22 | 158.63 | 158.65 | 57,052 | +0.25(+0.16%) | |
Jun 28, 2018 | 157.51 | 158.76 | 156.65 | 158.40 | 84,327 | +0.91(+0.58%) |
Jun 27, 2018 | 160.22 | 160.64 | 157.49 | 157.49 | 71,378 | -2.12(-1.33%) |
Jun 26, 2018 | 159.06 | 159.98 | 158.65 | 159.62 | 50,922 | +1.12(+0.71%) |
Jun 25, 2018 | 161.00 | 161.00 | 157.61 | 158.50 | 94,294 | -3.25(-2.01%) |
Jun 22, 2018 | 163.24 | 163.24 | 161.62 | 161.75 | 53,378 | -0.59(-0.36%) |
Jun 21, 2018 | 163.72 | 163.89 | 162.07 | 162.34 | 68,415 | -1.24(-0.76%) |
Jun 20, 2018 | 163.79 | 163.91 | 163.00 | 163.58 | 94,739 | +0.54(+0.33%) |
Jun 19, 2018 | 162.23 | 163.04 | 161.64 | 163.04 | 104,482 | -0.59(-0.36%) |
Jun 18, 2018 | 162.43 | 163.74 | 162.31 | 163.63 | 94,882 | +0.21(+0.13%) |
Jun 15, 2018 | 163.50 | 162.98 | 163.41 | 75,377 | +0.43(+0.26%) | |
Jun 14, 2018 | 162.46 | 163.07 | 162.17 | 162.98 | 68,538 | +1.14(+0.70%) |
Jun 13, 2018 | 162.46 | 162.75 | 161.55 | 161.85 | 141,651 | -0.40(-0.25%) |
Jun 12, 2018 | 161.76 | 162.58 | 161.59 | 162.25 | 157,489 | +0.92(+0.57%) |
Jun 11, 2018 | 160.76 | 161.66 | 160.63 | 161.32 | 83,741 | +0.69(+0.43%) |
Jun 08, 2018 | 159.85 | 160.69 | 158.90 | 160.63 | 56,039 | +0.46(+0.29%) |
Jun 07, 2018 | 160.11 | 160.80 | 159.74 | 160.18 | 81,217 | +0.33(+0.20%) |
Jun 06, 2018 | 159.85 | 159.85 | 61,954 | +1.78(+1.13%) | ||
Jun 05, 2018 | 157.14 | 158.24 | 156.92 | 158.07 | 113,034 | +0.94(+0.60%) |
Jun 04, 2018 | 155.77 | 157.13 | 155.77 | 157.13 | 49,671 | +1.85(+1.19%) |
Jun 01, 2018 | 154.69 | 155.39 | 154.69 | 155.27 | 73,619 | +1.24(+0.81%) |
May 31, 2018 | 154.97 | 154.97 | 153.60 | 154.03 | 63,832 | -0.88(-0.57%) |
May 30, 2018 | 154.12 | 155.12 | 153.87 | 154.91 | 151,015 | +1.46(+0.95%) |
May 29, 2018 | 153.71 | 154.26 | 152.83 | 153.45 | 92,187 | -0.95(-0.62%) |
May 25, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.25(+0.16%) | |
May 24, 2018 | 153.57 | 154.40 | 152.99 | 154.15 | 90,840 | +0.33(+0.22%) |
May 23, 2018 | 152.24 | 153.81 | 152.24 | 153.81 | 77,007 | +1.07(+0.70%) |
May 22, 2018 | 154.40 | 154.46 | 152.74 | 152.74 | 152,154 | -0.99(-0.64%) |
May 21, 2018 | 153.73 | 154.16 | 153.34 | 153.73 | 88,229 | +0.80(+0.52%) |
May 18, 2018 | 153.13 | 153.17 | 152.60 | 152.93 | 70,217 | -0.13(-0.08%) |
May 17, 2018 | 153.33 | 154.08 | 152.76 | 153.06 | 51,858 | -0.37(-0.24%) |
May 16, 2018 | 152.27 | 153.69 | 152.27 | 153.43 | 43,748 | +1.42(+0.93%) |
May 15, 2018 | 152.33 | 152.42 | 151.39 | 152.01 | 116,393 | -0.77(-0.50%) |
May 14, 2018 | 152.96 | 153.34 | 152.73 | 152.78 | 157,709 | +0.10(+0.07%) |
May 11, 2018 | 152.62 | 152.87 | 152.20 | 152.67 | 106,296 | +0.37(+0.24%) |
May 10, 2018 | 151.86 | 152.65 | 151.71 | 152.30 | 93,236 | +0.48(+0.31%) |
May 09, 2018 | 151.77 | 151.97 | 150.67 | 151.82 | 64,046 | +0.46(+0.30%) |
May 08, 2018 | 151.72 | 151.93 | 150.65 | 151.37 | 82,333 | -0.64(-0.42%) |
May 07, 2018 | 152.12 | 152.27 | 151.40 | 152.01 | 42,906 | +0.64(+0.42%) |
May 04, 2018 | 148.87 | 151.76 | 148.86 | 151.37 | 59,651 | +1.89(+1.27%) |
May 03, 2018 | 149.47 | 149.77 | 147.75 | 149.48 | 46,085 | -0.57(-0.38%) |
May 02, 2018 | 150.87 | 151.24 | 150.01 | 150.04 | 52,265 | -0.87(-0.57%) |
May 01, 2018 | 150.34 | 151.00 | 149.12 | 150.91 | 66,845 | +0.19(+0.12%) |
Apr 30, 2018 | 152.43 | 152.69 | 150.72 | 150.72 | 43,396 | -0.66(-0.44%) |
Apr 27, 2018 | 152.89 | 152.89 | 151.00 | 151.39 | 45,125 | +0.41(+0.27%) |
Apr 26, 2018 | 149.80 | 151.16 | 149.30 | 150.98 | 46,952 | +2.24(+1.50%) |
Apr 25, 2018 | 148.05 | 149.17 | 146.85 | 148.74 | 68,230 | +0.55(+0.37%) |
Apr 24, 2018 | 151.23 | 151.46 | 147.47 | 148.19 | 91,687 | -2.16(-1.44%) |
Apr 23, 2018 | 150.63 | 151.39 | 149.62 | 150.35 | 52,667 | +0.34(+0.23%) |
Apr 20, 2018 | 151.75 | 151.92 | 149.62 | 150.01 | 69,748 | -1.64(-1.08%) |
Apr 19, 2018 | 152.39 | 152.68 | 151.00 | 151.65 | 69,999 | -0.71(-0.46%) |
Apr 18, 2018 | 152.14 | 153.06 | 152.14 | 152.36 | 114,053 | +0.79(+0.52%) |
Apr 17, 2018 | 150.60 | 151.81 | 150.42 | 151.56 | 83,972 | +2.42(+1.63%) |
Apr 16, 2018 | 148.84 | 149.62 | 148.26 | 149.14 | 95,922 | +1.18(+0.80%) |
Apr 13, 2018 | 149.51 | 149.68 | 147.52 | 147.96 | 155,853 | -0.74(-0.50%) |
Apr 12, 2018 | 149.10 | 149.48 | 148.29 | 148.69 | 68,295 | +0.48(+0.32%) |
Apr 11, 2018 | 148.22 | 149.47 | 147.35 | 148.22 | 61,909 | -0.56(-0.38%) |
Apr 10, 2018 | 148.85 | 149.00 | 147.56 | 148.78 | 68,430 | +1.84(+1.25%) |
Apr 09, 2018 | 148.41 | 149.00 | 146.86 | 146.94 | 66,512 | -0.34(-0.23%) |
Apr 06, 2018 | 149.04 | 150.12 | 146.32 | 147.28 | 68,743 | -3.12(-2.08%) |
Apr 05, 2018 | 149.40 | 150.76 | 148.78 | 150.40 | 90,112 | +2.09(+1.41%) |
Apr 04, 2018 | 143.28 | 148.55 | 143.16 | 148.31 | 152,129 | +2.80(+1.92%) |
Apr 03, 2018 | 144.72 | 146.18 | 143.52 | 145.51 | 201,129 | +1.90(+1.32%) |
Apr 02, 2018 | 147.01 | 147.13 | 142.44 | 143.61 | 336,623 | -4.26(-2.88%) |
Mar 29, 2018 | 147.87 | 147.87 | 147.87 | 0 | +2.14(+1.47%) | |
Mar 28, 2018 | 146.62 | 147.68 | 144.86 | 145.73 | 95,352 | -1.73(-1.18%) |
Mar 27, 2018 | 151.32 | 151.32 | 146.53 | 147.46 | 103,024 | -2.86(-1.90%) |
Mar 26, 2018 | 148.60 | 150.40 | 147.17 | 150.32 | 82,604 | +4.03(+2.75%) |
Mar 23, 2018 | 149.39 | 150.12 | 146.22 | 146.30 | 154,316 | -2.69(-1.80%) |
Mar 22, 2018 | 151.00 | 151.48 | 148.98 | 148.98 | 109,350 | -3.33(-2.19%) |
Mar 21, 2018 | 152.54 | 153.35 | 151.91 | 152.31 | 89,094 | +0.01(+0.01%) |
Mar 20, 2018 | 151.89 | 152.48 | 151.72 | 152.30 | 51,308 | +0.73(+0.48%) |
Mar 19, 2018 | 152.80 | 153.14 | 150.56 | 151.57 | 101,555 | -1.85(-1.20%) |
Mar 16, 2018 | 153.68 | 154.29 | 153.42 | 153.42 | 59,708 | -0.06(-0.04%) |
Mar 15, 2018 | 154.05 | 154.25 | 153.22 | 153.48 | 36,489 | -0.18(-0.12%) |
Mar 14, 2018 | 154.82 | 154.96 | 153.41 | 153.66 | 64,094 | -0.49(-0.32%) |
Mar 13, 2018 | 155.95 | 156.18 | 153.89 | 154.15 | 66,048 | -1.00(-0.64%) |
Mar 12, 2018 | 155.16 | 155.77 | 154.87 | 155.15 | 92,880 | +0.44(+0.28%) |
Mar 09, 2018 | 153.33 | 154.72 | 152.96 | 154.71 | 74,237 | +2.23(+1.46%) |
Mar 08, 2018 | 152.71 | 152.89 | 151.99 | 152.48 | 54,901 | +0.46(+0.30%) |
Mar 07, 2018 | 152.26 | 152.02 | 75,946 | -0.91(-0.60%) | ||
Mar 06, 2018 | 152.34 | 152.94 | 151.48 | 152.93 | 59,659 | +1.24(+0.82%) |
Mar 05, 2018 | 149.68 | 152.02 | 149.24 | 151.69 | 758,188 | +1.56(+1.04%) |
Mar 02, 2018 | 148.09 | 150.35 | 147.38 | 150.13 | 81,596 | +0.30(+0.20%) |
Mar 01, 2018 | 151.39 | 151.88 | 148.28 | 149.83 | 115,488 | -1.53(-1.01%) |
Feb 28, 2018 | 152.93 | 153.44 | 151.37 | 151.37 | 78,990 | -0.93(-0.61%) |
Feb 27, 2018 | 155.19 | 155.43 | 152.27 | 152.30 | 108,867 | -3.21(-2.06%) |
Feb 26, 2018 | 154.88 | 155.51 | 154.36 | 155.51 | 81,835 | +1.27(+0.82%) |
Feb 23, 2018 | 153.09 | 154.24 | 152.46 | 154.24 | 65,137 | +2.01(+1.32%) |
Feb 22, 2018 | 151.90 | 152.23 | 54,461 | +0.20(+0.13%) | ||
Feb 21, 2018 | 152.81 | 154.47 | 152.04 | 152.04 | 62,459 | -0.15(-0.10%) |
Feb 20, 2018 | 152.34 | 153.81 | 151.70 | 152.19 | 159,760 | -0.65(-0.43%) |
Feb 16, 2018 | 152.84 | 152.84 | 152.84 | 0 | -0.71(-0.46%) | |
Feb 15, 2018 | 153.54 | 151.94 | 153.54 | 123,036 | +1.45(+0.95%) | |
Feb 14, 2018 | 148.86 | 152.44 | 148.60 | 152.09 | 180,566 | +2.36(+1.58%) |
Feb 13, 2018 | 148.50 | 150.01 | 148.50 | 149.73 | 94,833 | +0.73(+0.49%) |
Feb 12, 2018 | 148.53 | 149.73 | 146.79 | 149.00 | 204,348 | +2.01(+1.37%) |
Feb 09, 2018 | 147.45 | 148.26 | 141.76 | 146.99 | 305,561 | +0.86(+0.59%) |
Feb 08, 2018 | 152.42 | 152.52 | 146.07 | 146.13 | 231,760 | -5.98(-3.93%) |
Feb 07, 2018 | 152.34 | 154.41 | 152.02 | 152.11 | 168,768 | -0.07(-0.05%) |
Feb 06, 2018 | 145.73 | 152.57 | 145.13 | 152.19 | 340,330 | +1.71(+1.14%) |
Feb 05, 2018 | 152.41 | 154.64 | 148.41 | 150.48 | 247,184 | -3.55(-2.31%) |
Feb 02, 2018 | 156.24 | 156.97 | 153.74 | 154.03 | 174,099 | -1.61(-1.03%) |
Feb 01, 2018 | 156.36 | 157.49 | 155.58 | 155.64 | 143,781 | -1.53(-0.98%) |
Jan 31, 2018 | 158.49 | 158.89 | 156.86 | 157.17 | 170,009 | -0.54(-0.34%) |
Jan 30, 2018 | 157.76 | 158.50 | 157.16 | 157.71 | 113,199 | -0.81(-0.51%) |
Jan 29, 2018 | 159.00 | 159.48 | 158.28 | 158.52 | 106,244 | -0.53(-0.33%) |
Jan 26, 2018 | 158.21 | 159.05 | 157.53 | 159.05 | 76,449 | +1.32(+0.84%) |
Jan 25, 2018 | 158.69 | 158.70 | 157.03 | 157.73 | 94,498 | -0.35(-0.22%) |
Jan 24, 2018 | 158.22 | 158.98 | 156.78 | 158.08 | 130,240 | +0.56(+0.35%) |
Jan 23, 2018 | 157.14 | 157.69 | 156.85 | 157.53 | 180,045 | +1.17(+0.75%) |
Jan 22, 2018 | 154.95 | 156.36 | 154.82 | 156.35 | 97,834 | +1.54(+0.99%) |
Jan 19, 2018 | 154.19 | 154.84 | 153.66 | 154.82 | 75,870 | +1.50(+0.98%) |
Jan 18, 2018 | 153.35 | 153.68 | 153.05 | 153.32 | 67,709 | -0.11(-0.07%) |
Jan 17, 2018 | 153.26 | 153.82 | 152.54 | 153.43 | 120,882 | +0.82(+0.54%) |
Jan 16, 2018 | 154.73 | 155.08 | 152.33 | 152.62 | 124,753 | -1.15(-0.75%) |
Jan 12, 2018 | 153.77 | 153.77 | 153.77 | 0 | +1.69(+1.11%) | |
Jan 11, 2018 | 150.07 | 152.12 | 150.05 | 152.08 | 120,771 | +2.54(+1.70%) |
Jan 10, 2018 | 149.80 | 149.54 | 119,584 | -0.15(-0.10%) | ||
Jan 09, 2018 | 149.96 | 150.04 | 149.27 | 149.69 | 69,983 | +0.17(+0.11%) |
Jan 08, 2018 | 149.26 | 149.63 | 149.11 | 149.52 | 80,882 | +0.23(+0.16%) |
Jan 05, 2018 | 148.96 | 149.29 | 148.48 | 149.29 | 106,384 | +1.19(+0.80%) |
Jan 04, 2018 | 148.21 | 148.39 | 147.46 | 148.09 | 122,627 | +0.35(+0.24%) |
Jan 03, 2018 | 147.29 | 147.84 | 147.29 | 147.74 | 89,895 | +0.74(+0.51%) |
Jan 02, 2018 | 145.75 | 147.08 | 145.29 | 147.00 | 149,384 | +1.94(+1.34%) |
Dec 29, 2017 | 145.05 | 145.05 | 145.05 | 0 | -0.96(-0.66%) | |
Dec 28, 2017 | 146.02 | 146.02 | 145.65 | 146.01 | 61,409 | +0.44(+0.30%) |
Dec 27, 2017 | 145.98 | 146.04 | 145.49 | 145.57 | 49,798 | -0.30(-0.20%) |
Dec 26, 2017 | 145.62 | 146.06 | 145.62 | 145.87 | 80,662 | +0.18(+0.12%) |
Dec 22, 2017 | 145.67 | 145.88 | 145.46 | 145.70 | 59,484 | -0.34(-0.23%) |
Dec 21, 2017 | 145.33 | 146.28 | 145.20 | 146.03 | 60,246 | +0.94(+0.65%) |
Dec 20, 2017 | 146.01 | 146.01 | 144.99 | 145.09 | 75,845 | -0.27(-0.19%) |
Dec 19, 2017 | 145.85 | 145.86 | 145.13 | 145.36 | 144,102 | -0.15(-0.10%) |
Dec 18, 2017 | 145.03 | 145.76 | 145.00 | 145.51 | 68,650 | +1.47(+1.02%) |
Dec 15, 2017 | 143.92 | 144.43 | 143.63 | 144.04 | 124,772 | +0.68(+0.48%) |
Dec 14, 2017 | 143.36 | 143.79 | 143.15 | 143.36 | 48,971 | +0.23(+0.16%) |
Dec 13, 2017 | 143.33 | 143.52 | 143.08 | 143.12 | 69,824 | +0.12(+0.08%) |
Dec 12, 2017 | 143.45 | 143.49 | 142.97 | 143.00 | 41,458 | +0.01(+0.01%) |
Dec 11, 2017 | 142.88 | 143.00 | 142.59 | 143.00 | 48,773 | +0.36(+0.25%) |
Dec 08, 2017 | 142.50 | 142.96 | 142.31 | 142.63 | 48,586 | +0.65(+0.46%) |
Dec 07, 2017 | 141.48 | 142.35 | 141.27 | 141.98 | 83,397 | +0.44(+0.31%) |
Dec 06, 2017 | 142.25 | 142.39 | 141.47 | 141.55 | 72,742 | -0.81(-0.57%) |
Dec 05, 2017 | 143.36 | 143.36 | 142.35 | 142.35 | 123,709 | -0.87(-0.61%) |
Dec 04, 2017 | 143.30 | 144.13 | 142.77 | 143.23 | 153,974 | +1.46(+1.03%) |