Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 138.26 | 140.97 | 137.36 | 140.61 | 25,732,500 | +1.93(+1.39%) |
Nov 29, 2018 | 135.92 | 139.99 | 135.66 | 138.68 | 23,938,560 | +1.92(+1.40%) |
Nov 28, 2018 | 136.28 | 136.79 | 131.85 | 136.76 | 28,973,812 | +1.76(+1.30%) |
Nov 27, 2018 | 135.75 | 136.61 | 133.71 | 135.00 | 20,718,932 | -1.38(-1.01%) |
Nov 26, 2018 | 133.00 | 137.00 | 132.78 | 136.38 | 23,478,050 | +4.65(+3.53%) |
Nov 23, 2018 | 133.65 | 134.50 | 131.25 | 131.73 | 11,886,100 | -3.09(-2.29%) |
Nov 21, 2018 | 134.82 | 134.82 | 134.82 | 0 | +2.39(+1.80%) | |
Nov 20, 2018 | 127.03 | 134.16 | 126.85 | 132.43 | 41,910,672 | +0.88(+0.67%) |
Nov 19, 2018 | 137.61 | 137.75 | 131.21 | 131.55 | 44,086,872 | -7.98(-5.72%) |
Nov 16, 2018 | 141.07 | 141.77 | 137.77 | 139.53 | 37,250,500 | -4.32(-3.00%) |
Nov 15, 2018 | 142.33 | 144.84 | 140.83 | 143.85 | 30,110,204 | -0.37(-0.26%) |
Nov 14, 2018 | 143.70 | 145.58 | 141.55 | 144.22 | 22,030,956 | +2.06(+1.45%) |
Nov 13, 2018 | 142.00 | 144.88 | 141.62 | 142.16 | 15,114,078 | +0.61(+0.43%) |
Nov 12, 2018 | 144.48 | 145.04 | 140.49 | 141.55 | 18,458,938 | -3.41(-2.35%) |
Nov 09, 2018 | 146.75 | 147.76 | 144.07 | 144.96 | 17,326,800 | -2.91(-1.97%) |
Nov 08, 2018 | 150.49 | 150.94 | 146.74 | 147.87 | 24,066,170 | -3.66(-2.42%) |
Nov 07, 2018 | 151.57 | 153.01 | 149.83 | 151.53 | 21,861,116 | +1.59(+1.06%) |
Nov 06, 2018 | 149.31 | 150.97 | 148.00 | 149.94 | 16,610,055 | +1.26(+0.85%) |
Nov 05, 2018 | 150.10 | 150.19 | 147.44 | 148.68 | 15,897,403 | -1.67(-1.11%) |
Nov 02, 2018 | 151.80 | 154.13 | 148.96 | 150.35 | 24,708,600 | -1.40(-0.92%) |
Nov 01, 2018 | 151.52 | 152.75 | 149.35 | 151.75 | 25,623,966 | -0.04(-0.03%) |
Oct 31, 2018 | 155.00 | 156.40 | 148.96 | 151.79 | 60,031,612 | +5.57(+3.81%) |
Oct 30, 2018 | 139.93 | 146.64 | 139.74 | 146.22 | 50,317,064 | +4.13(+2.91%) |
Oct 29, 2018 | 148.50 | 148.83 | 139.03 | 142.09 | 31,313,728 | -3.28(-2.26%) |
Oct 26, 2018 | 145.82 | 149.00 | 143.80 | 145.37 | 31,303,300 | -5.58(-3.70%) |
Oct 25, 2018 | 147.73 | 152.21 | 147.00 | 150.95 | 22,087,148 | +4.91(+3.36%) |
Oct 24, 2018 | 154.28 | 154.65 | 145.60 | 146.04 | 27,720,500 | -8.35(-5.41%) |
Oct 23, 2018 | 151.22 | 154.77 | 150.85 | 154.39 | 19,090,208 | -0.39(-0.25%) |
Oct 22, 2018 | 154.76 | 157.34 | 154.46 | 154.78 | 15,406,090 | +0.73(+0.47%) |
Oct 19, 2018 | 155.86 | 157.35 | 153.55 | 154.05 | 19,761,300 | -0.87(-0.56%) |
Oct 18, 2018 | 158.51 | 158.66 | 153.28 | 154.92 | 21,663,258 | -4.50(-2.82%) |
Oct 17, 2018 | 159.56 | 160.49 | 157.95 | 159.42 | 17,585,494 | +0.64(+0.40%) |
Oct 16, 2018 | 155.40 | 159.46 | 155.01 | 158.78 | 19,165,140 | +5.26(+3.43%) |
Oct 15, 2018 | 153.32 | 155.57 | 152.55 | 153.52 | 15,427,020 | -0.22(-0.14%) |
Oct 12, 2018 | 156.73 | 156.89 | 151.30 | 153.74 | 25,293,400 | +0.39(+0.25%) |
Oct 11, 2018 | 150.13 | 154.81 | 149.16 | 153.35 | 35,318,220 | +1.97(+1.30%) |
Oct 10, 2018 | 156.82 | 157.69 | 151.31 | 151.38 | 30,536,104 | -6.52(-4.13%) |
Oct 09, 2018 | 157.69 | 160.59 | 157.42 | 157.90 | 18,840,424 | +0.65(+0.41%) |
Oct 08, 2018 | 155.54 | 158.34 | 154.39 | 157.25 | 24,042,076 | -0.08(-0.05%) |
Oct 05, 2018 | 159.21 | 160.90 | 156.20 | 157.33 | 25,744,000 | -1.52(-0.96%) |
Oct 04, 2018 | 161.46 | 161.46 | 157.35 | 158.85 | 25,728,112 | -3.58(-2.20%) |
Oct 03, 2018 | 160.00 | 163.66 | 159.53 | 162.43 | 23,106,148 | +3.10(+1.95%) |
Oct 02, 2018 | 161.58 | 162.28 | 158.67 | 159.33 | 36,012,760 | -3.11(-1.91%) |
Oct 01, 2018 | 163.03 | 165.88 | 161.26 | 162.44 | 26,405,466 | -2.02(-1.23%) |
Sep 28, 2018 | 168.33 | 168.79 | 162.56 | 164.46 | 34,265,600 | -4.38(-2.59%) |
Sep 27, 2018 | 167.55 | 171.77 | 167.21 | 168.84 | 27,203,508 | +1.89(+1.13%) |
Sep 26, 2018 | 164.30 | 169.30 | 164.21 | 166.95 | 25,245,544 | +2.04(+1.24%) |
Sep 25, 2018 | 161.99 | 165.59 | 161.15 | 164.91 | 27,618,280 | -0.50(-0.30%) |
Sep 24, 2018 | 161.03 | 165.70 | 160.88 | 165.41 | 19,217,424 | +2.48(+1.52%) |
Sep 21, 2018 | 166.64 | 167.25 | 162.81 | 162.93 | 45,994,800 | -3.09(-1.86%) |
Sep 20, 2018 | 164.50 | 166.45 | 164.47 | 166.02 | 18,933,256 | +2.96(+1.82%) |
Sep 19, 2018 | 160.08 | 163.44 | 159.48 | 163.06 | 19,621,184 | +2.76(+1.72%) |
Sep 18, 2018 | 159.39 | 161.76 | 158.87 | 160.30 | 22,456,176 | -0.28(-0.17%) |
Sep 17, 2018 | 161.92 | 162.06 | 159.77 | 160.58 | 20,988,716 | -1.74(-1.07%) |
Sep 14, 2018 | 161.71 | 162.84 | 160.34 | 162.32 | 21,770,400 | +0.96(+0.59%) |
Sep 13, 2018 | 162.00 | 163.32 | 160.86 | 161.36 | 25,406,804 | -0.64(-0.40%) |
Sep 12, 2018 | 163.25 | 164.49 | 161.80 | 162.00 | 24,071,500 | -3.94(-2.37%) |
Sep 11, 2018 | 163.94 | 167.19 | 163.72 | 165.94 | 20,447,746 | +1.76(+1.07%) |
Sep 10, 2018 | 163.51 | 165.01 | 162.16 | 164.18 | 20,194,740 | +1.14(+0.70%) |
Sep 07, 2018 | 160.31 | 164.63 | 160.16 | 163.04 | 24,300,600 | +0.51(+0.31%) |
Sep 06, 2018 | 166.98 | 166.98 | 160.00 | 162.53 | 41,499,756 | -4.65(-2.78%) |
Sep 05, 2018 | 169.49 | 171.13 | 166.67 | 167.18 | 31,214,572 | -3.98(-2.33%) |
Sep 04, 2018 | 173.50 | 173.89 | 168.80 | 171.16 | 29,792,468 | -4.57(-2.60%) |
Aug 31, 2018 | 175.73 | 175.73 | 175.73 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.90 | 179.79 | 175.70 | 177.64 | 24,207,836 | +1.74(+0.99%) |
Aug 29, 2018 | 176.29 | 176.79 | 174.75 | 175.90 | 18,674,212 | -0.36(-0.20%) |
Aug 28, 2018 | 178.10 | 178.24 | 175.83 | 176.26 | 15,903,065 | -1.20(-0.68%) |
Aug 27, 2018 | 175.99 | 178.67 | 175.79 | 177.46 | 17,909,156 | +2.81(+1.61%) |
Aug 24, 2018 | 173.70 | 174.82 | 172.92 | 174.65 | 14,631,500 | +1.75(+1.01%) |
Aug 23, 2018 | 173.09 | 175.55 | 172.83 | 172.90 | 18,041,830 | -0.74(-0.43%) |
Aug 22, 2018 | 172.21 | 174.24 | 172.13 | 173.64 | 16,883,928 | +1.02(+0.59%) |
Aug 21, 2018 | 172.81 | 174.17 | 171.39 | 172.62 | 19,549,944 | +0.12(+0.07%) |
Aug 20, 2018 | 174.04 | 174.57 | 170.91 | 172.50 | 21,513,720 | -1.30(-0.75%) |
Aug 17, 2018 | 174.50 | 176.22 | 172.04 | 173.80 | 24,893,100 | -0.90(-0.52%) |
Aug 16, 2018 | 180.42 | 180.50 | 174.01 | 174.70 | 31,340,788 | -4.83(-2.69%) |
Aug 15, 2018 | 179.34 | 180.87 | 174.78 | 179.53 | 33,014,906 | -1.58(-0.87%) |
Aug 14, 2018 | 180.71 | 181.99 | 178.62 | 181.11 | 19,092,350 | +1.06(+0.59%) |
Aug 13, 2018 | 180.10 | 182.61 | 178.90 | 180.05 | 17,413,988 | -0.21(-0.12%) |
Aug 10, 2018 | 182.04 | 182.10 | 179.42 | 180.26 | 21,500,400 | -2.83(-1.55%) |
Aug 09, 2018 | 185.85 | 186.57 | 182.48 | 183.09 | 19,718,584 | -2.09(-1.13%) |
Aug 08, 2018 | 184.75 | 186.85 | 183.76 | 185.18 | 22,197,812 | +1.37(+0.75%) |
Aug 07, 2018 | 186.50 | 188.30 | 183.72 | 183.81 | 33,376,472 | -1.88(-1.01%) |
Aug 06, 2018 | 178.97 | 185.79 | 178.38 | 185.69 | 49,691,560 | +7.91(+4.45%) |
Aug 03, 2018 | 177.69 | 178.85 | 176.15 | 177.78 | 24,763,400 | +1.41(+0.80%) |
Aug 02, 2018 | 170.68 | 176.79 | 170.27 | 176.37 | 32,386,198 | +4.72(+2.75%) |
Aug 01, 2018 | 173.93 | 175.08 | 170.90 | 171.65 | 34,025,884 | -0.93(-0.54%) |
Jul 31, 2018 | 170.67 | 174.24 | 170.00 | 172.58 | 40,308,184 | +1.52(+0.89%) |
Jul 30, 2018 | 175.30 | 175.30 | 166.56 | 171.06 | 65,253,896 | -3.83(-2.19%) |
Jul 27, 2018 | 179.87 | 179.93 | 173.00 | 174.89 | 60,073,700 | -1.37(-0.78%) |
Jul 26, 2018 | 174.89 | 180.00 | 173.75 | 176.26 | 169,633,088 | -41.24(-18.96%) |
Jul 25, 2018 | 215.72 | 218.62 | 214.27 | 217.50 | 63,344,152 | +2.83(+1.32%) |
Jul 24, 2018 | 215.11 | 216.20 | 212.60 | 214.67 | 28,448,668 | +3.76(+1.78%) |
Jul 23, 2018 | 210.58 | 211.62 | 208.80 | 210.91 | 16,704,546 | +0.97(+0.46%) |
Jul 20, 2018 | 208.85 | 211.50 | 208.50 | 209.94 | 16,241,508 | +1.85(+0.89%) |
Jul 19, 2018 | 208.77 | 209.97 | 207.76 | 208.09 | 11,344,040 | -1.27(-0.61%) |
Jul 18, 2018 | 209.82 | 210.99 | 208.44 | 209.36 | 15,332,303 | -0.63(-0.30%) |
Jul 17, 2018 | 204.90 | 210.46 | 204.84 | 209.99 | 15,343,813 | +2.76(+1.33%) |
Jul 16, 2018 | 207.50 | 208.72 | 206.84 | 207.23 | 11,063,274 | -0.09(-0.04%) |
Jul 13, 2018 | 207.32 | 11,503,401 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.43 | 207.05 | 203.24 | 206.92 | 15,448,708 | +4.38(+2.16%) |
Jul 11, 2018 | 202.22 | 204.50 | 201.75 | 202.54 | 12,923,104 | -1.00(-0.49%) |
Jul 10, 2018 | 204.50 | 204.91 | 202.26 | 203.54 | 13,153,186 | -1.20(-0.59%) |
Jul 09, 2018 | 204.93 | 205.80 | 202.12 | 204.74 | 18,141,336 | +1.51(+0.74%) |
Jul 06, 2018 | 198.45 | 203.64 | 197.70 | 203.23 | 19,740,132 | +4.78(+2.41%) |
Jul 05, 2018 | 194.74 | 198.65 | 194.03 | 198.45 | 19,643,640 | +5.72(+2.97%) |
Jul 03, 2018 | 192.73 | 192.73 | 192.73 | 0 | -4.63(-2.35%) | |
Jul 02, 2018 | 193.37 | 197.45 | 192.31 | 197.36 | 13,942,090 | +3.04(+1.56%) |
Jun 29, 2018 | 197.60 | 193.96 | 194.32 | 15,811,602 | -1.91(-0.97%) | |
Jun 28, 2018 | 195.18 | 197.34 | 193.40 | 196.23 | 18,163,068 | +0.39(+0.20%) |
Jun 27, 2018 | 199.18 | 200.75 | 195.80 | 195.84 | 18,720,268 | -3.16(-1.59%) |
Jun 26, 2018 | 197.60 | 199.10 | 196.23 | 199.00 | 17,891,620 | +2.65(+1.35%) |
Jun 25, 2018 | 200.00 | 200.00 | 193.11 | 196.35 | 25,268,422 | -5.39(-2.67%) |
Jun 22, 2018 | 201.16 | 202.24 | 199.40 | 201.74 | 17,420,188 | +0.24(+0.12%) |
Jun 21, 2018 | 202.76 | 203.39 | 200.09 | 201.50 | 19,042,658 | -0.50(-0.25%) |
Jun 20, 2018 | 199.10 | 203.55 | 198.81 | 202.00 | 28,214,946 | +4.51(+2.28%) |
Jun 19, 2018 | 197.96 | 193.79 | 197.49 | 19,985,956 | -0.82(-0.41%) | |
Jun 18, 2018 | 194.80 | 199.58 | 194.13 | 198.31 | 16,797,790 | +2.46(+1.26%) |
Jun 15, 2018 | 197.07 | 196.81 | 195.85 | 21,860,932 | -0.96(-0.49%) | |
Jun 14, 2018 | 193.10 | 197.28 | 192.91 | 196.81 | 19,118,792 | +4.40(+2.29%) |
Jun 13, 2018 | 192.74 | 194.50 | 191.91 | 192.41 | 15,852,041 | +0.01(+0.01%) |
Jun 12, 2018 | 192.17 | 193.28 | 191.56 | 192.40 | 11,550,569 | +0.86(+0.45%) |
Jun 11, 2018 | 188.81 | 192.60 | 188.80 | 191.54 | 12,920,049 | +2.44(+1.29%) |
Jun 08, 2018 | 187.53 | 189.47 | 186.43 | 189.10 | 12,677,092 | +0.92(+0.49%) |
Jun 07, 2018 | 190.75 | 190.97 | 186.77 | 188.18 | 21,495,424 | -3.16(-1.65%) |
Jun 06, 2018 | 189.11 | 191.34 | 22,553,528 | -1.60(-0.83%) | ||
Jun 05, 2018 | 194.30 | 195.00 | 192.62 | 192.94 | 15,504,851 | -0.34(-0.18%) |
Jun 04, 2018 | 191.84 | 193.98 | 191.47 | 193.28 | 18,935,608 | -0.71(-0.37%) |
Jun 01, 2018 | 193.06 | 194.55 | 192.07 | 193.99 | 17,307,244 | +2.21(+1.15%) |
May 31, 2018 | 187.87 | 192.72 | 187.48 | 191.78 | 30,773,724 | +4.11(+2.19%) |
May 30, 2018 | 186.54 | 188.00 | 185.25 | 187.67 | 13,734,189 | +1.93(+1.04%) |
May 29, 2018 | 184.34 | 186.81 | 183.71 | 185.74 | 16,396,576 | +0.82(+0.44%) |
May 25, 2018 | 184.92 | 184.92 | 184.92 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.88 | 186.80 | 185.03 | 185.93 | 12,352,634 | -0.97(-0.52%) |
May 23, 2018 | 182.50 | 186.91 | 182.20 | 186.90 | 16,627,073 | +3.10(+1.69%) |
May 22, 2018 | 184.93 | 185.42 | 183.43 | 183.80 | 12,303,879 | -0.69(-0.37%) |
May 21, 2018 | 183.77 | 185.30 | 183.13 | 184.49 | 13,531,829 | +1.81(+0.99%) |
May 18, 2018 | 183.49 | 184.19 | 182.61 | 182.68 | 13,130,451 | -1.08(-0.59%) |
May 17, 2018 | 182.68 | 184.06 | 182.22 | 183.76 | 14,838,869 | +0.56(+0.31%) |
May 16, 2018 | 183.69 | 184.32 | 182.66 | 183.20 | 16,974,032 | -1.12(-0.61%) |
May 15, 2018 | 184.88 | 185.29 | 183.20 | 184.32 | 15,423,001 | -2.32(-1.24%) |
May 14, 2018 | 187.71 | 187.86 | 186.20 | 186.64 | 15,639,756 | -0.35(-0.19%) |
May 11, 2018 | 184.85 | 188.32 | 184.18 | 186.99 | 21,207,848 | +1.46(+0.79%) |
May 10, 2018 | 183.15 | 186.13 | 182.50 | 185.53 | 21,061,512 | +2.87(+1.57%) |
May 09, 2018 | 179.67 | 183.01 | 178.78 | 182.66 | 23,278,234 | +3.74(+2.09%) |
May 08, 2018 | 178.25 | 179.04 | 177.11 | 178.92 | 15,571,363 | +0.95(+0.53%) |
May 07, 2018 | 177.35 | 179.50 | 177.17 | 177.97 | 18,713,506 | +1.36(+0.77%) |
May 04, 2018 | 173.08 | 176.98 | 173.06 | 176.61 | 17,677,844 | +2.59(+1.49%) |
May 03, 2018 | 175.13 | 176.12 | 172.12 | 174.02 | 24,019,794 | -2.05(-1.16%) |
May 02, 2018 | 174.25 | 178.08 | 174.20 | 176.07 | 30,405,796 | +2.21(+1.27%) |
May 01, 2018 | 172.00 | 174.02 | 170.23 | 173.86 | 26,019,272 | +1.86(+1.08%) |
Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 20,741,996 | -1.59(-0.92%) |
Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 29,804,656 | -0.57(-0.33%) |
Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 77,529,088 | +14.47(+9.06%) |
Apr 25, 2018 | 160.15 | 161.06 | 156.22 | 159.69 | 40,820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 35,066,548 | -6.15(-3.71%) |
Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 23,082,866 | -0.44(-0.26%) |
Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 19,119,438 | -1.82(-1.08%) |
Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 22,215,886 | +1.74(+1.05%) |
Apr 18, 2018 | 166.88 | 168.11 | 165.77 | 166.36 | 20,961,780 | -2.30(-1.36%) |
Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 22,732,892 | +3.83(+2.32%) |
Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 18,107,822 | +0.31(+0.19%) |
Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 19,990,560 | +0.65(+0.40%) |
Apr 12, 2018 | 166.98 | 167.40 | 163.10 | 163.87 | 38,244,616 | -2.45(-1.47%) |
Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 56,124,444 | +1.28(+0.78%) |
Apr 10, 2018 | 157.93 | 165.98 | 157.08 | 165.04 | 58,833,696 | +7.11(+4.50%) |
Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 34,895,884 | +0.73(+0.46%) |
Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 41,644,812 | -2.14(-1.34%) |
Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 41,291,848 | +4.24(+2.73%) |
Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 49,804,092 | -1.01(-0.65%) |
Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 42,528,088 | +0.72(+0.46%) |
Apr 02, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 36,787,064 | -4.40(-2.75%) |
Mar 29, 2018 | 159.79 | 159.79 | 159.79 | 0 | +6.76(+4.42%) | |
Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 59,998,592 | +0.81(+0.53%) |
Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 79,060,432 | -7.84(-4.90%) |
Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 126,075,992 | +0.67(+0.42%) |
Mar 23, 2018 | 165.44 | 167.10 | 159.07 | 159.39 | 53,609,704 | -5.50(-3.34%) |
Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 73,659,960 | -4.50(-2.66%) |
Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 106,577,248 | +1.24(+0.74%) |
Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 129,816,056 | -4.41(-2.56%) |
Mar 19, 2018 | 177.01 | 177.16 | 170.06 | 172.56 | 88,045,432 | -12.53(-6.77%) |
Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 24,403,438 | +1.23(+0.67%) |
Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 15,643,658 | -0.33(-0.18%) |
Mar 14, 2018 | 182.60 | 184.25 | 181.88 | 184.19 | 16,818,240 | +2.31(+1.27%) |
Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 18,060,770 | -2.88(-1.56%) |
Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 15,295,200 | -0.47(-0.25%) |
Mar 09, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 18,526,292 | +2.89(+1.58%) |
Mar 08, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 17,029,992 | -1.37(-0.75%) |
Mar 07, 2018 | 183.82 | 183.71 | 19,016,504 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 14,966,536 | -0.62(-0.34%) |
Mar 05, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 16,178,333 | +3.78(+2.14%) |
Mar 02, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 20,025,904 | +0.68(+0.39%) |
Mar 01, 2018 | 179.01 | 180.12 | 174.41 | 175.94 | 23,185,916 | -2.38(-1.33%) |
Feb 28, 2018 | 182.30 | 182.88 | 178.14 | 178.32 | 18,627,952 | -3.14(-1.73%) |
Feb 27, 2018 | 184.45 | 184.70 | 181.46 | 181.46 | 15,818,133 | -3.47(-1.88%) |
Feb 26, 2018 | 184.58 | 185.66 | 183.22 | 184.93 | 17,585,608 | +1.64(+0.89%) |
Feb 23, 2018 | 179.90 | 183.39 | 179.51 | 183.29 | 19,007,288 | +4.30(+2.40%) |
Feb 22, 2018 | 177.41 | 178.99 | 17,777,616 | +1.08(+0.61%) | ||
Feb 21, 2018 | 176.71 | 181.24 | 176.40 | 177.91 | 23,175,532 | +1.90(+1.08%) |
Feb 20, 2018 | 175.77 | 177.95 | 175.11 | 176.01 | 21,088,404 | -1.35(-0.76%) |
Feb 16, 2018 | 177.36 | 177.36 | 177.36 | 0 | -2.60(-1.44%) | |
Feb 15, 2018 | 179.52 | 177.45 | 179.96 | 20,771,864 | +0.44(+0.25%) | |
Feb 14, 2018 | 173.45 | 179.75 | 173.25 | 179.52 | 28,914,180 | +6.37(+3.68%) |
Feb 13, 2018 | 175.62 | 175.97 | 173.11 | 173.15 | 21,439,850 | -3.26(-1.85%) |
Feb 12, 2018 | 177.06 | 177.50 | 171.84 | 176.41 | 32,062,386 | +0.30(+0.17%) |
Feb 09, 2018 | 174.76 | 176.90 | 167.18 | 176.11 | 39,887,624 | +4.53(+2.64%) |
Feb 08, 2018 | 181.84 | 171.48 | 171.58 | 38,415,232 | -8.60(-4.77%) | |
Feb 07, 2018 | 184.15 | 185.06 | 179.95 | 180.18 | 27,493,180 | -5.13(-2.77%) |
Feb 06, 2018 | 178.57 | 185.73 | 177.74 | 185.31 | 37,727,908 | +4.05(+2.23%) |
Feb 05, 2018 | 186.93 | 190.61 | 180.61 | 181.26 | 32,856,136 | -9.02(-4.74%) |
Feb 02, 2018 | 192.04 | 194.21 | 189.98 | 190.28 | 26,677,484 | -2.81(-1.46%) |
Feb 01, 2018 | 188.22 | 195.32 | 187.89 | 193.09 | 53,983,244 | +6.20(+3.32%) |
Jan 31, 2018 | 188.37 | 189.75 | 185.22 | 186.89 | 42,360,220 | -0.23(-0.12%) |
Jan 30, 2018 | 187.62 | 188.18 | 181.84 | 187.12 | 20,842,584 | +1.14(+0.61%) |
Jan 29, 2018 | 188.75 | 188.84 | 185.63 | 185.98 | 20,335,472 | -4.02(-2.12%) |
Jan 26, 2018 | 187.75 | 190.00 | 186.81 | 190.00 | 17,759,212 | +2.52(+1.34%) |
Jan 25, 2018 | 187.95 | 188.55 | 186.60 | 187.48 | 17,353,338 | +0.93(+0.50%) |
Jan 24, 2018 | 189.89 | 190.64 | 186.52 | 186.55 | 23,443,936 | -2.80(-1.48%) |
Jan 23, 2018 | 186.05 | 189.55 | 185.55 | 189.35 | 25,661,200 | +3.98(+2.15%) |
Jan 22, 2018 | 180.80 | 185.39 | 180.41 | 185.37 | 21,034,248 | +4.08(+2.25%) |
Jan 19, 2018 | 180.85 | 182.37 | 180.17 | 181.29 | 26,826,540 | +1.49(+0.83%) |
Jan 18, 2018 | 178.13 | 180.98 | 177.08 | 179.80 | 23,255,304 | +2.20(+1.24%) |
Jan 17, 2018 | 179.26 | 179.32 | 175.80 | 177.60 | 27,972,452 | -0.79(-0.44%) |
Jan 16, 2018 | 181.50 | 181.75 | 178.04 | 178.39 | 35,379,928 | -0.98(-0.55%) |
Jan 12, 2018 | 179.37 | 179.37 | 179.37 | 0 | -8.40(-4.47%) | |
Jan 11, 2018 | 188.40 | 188.40 | 187.38 | 187.77 | 9,582,191 | -0.07(-0.04%) |
Jan 10, 2018 | 187.89 | 187.84 | 10,518,927 | -0.03(-0.02%) | ||
Jan 09, 2018 | 188.70 | 188.79 | 187.10 | 187.87 | 12,378,401 | -0.41(-0.22%) |
Jan 08, 2018 | 187.20 | 188.90 | 186.33 | 188.28 | 17,984,588 | +1.43(+0.77%) |
Jan 05, 2018 | 185.59 | 186.90 | 184.93 | 186.85 | 13,574,535 | +2.52(+1.37%) |
Jan 04, 2018 | 184.90 | 186.21 | 184.10 | 184.33 | 13,867,569 | -0.34(-0.18%) |
Jan 03, 2018 | 181.88 | 184.78 | 181.33 | 184.67 | 16,881,886 | +3.25(+1.79%) |
Jan 02, 2018 | 177.68 | 181.58 | 177.55 | 181.42 | 18,142,380 | +4.96(+2.81%) |
Dec 29, 2017 | 176.46 | 176.46 | 176.46 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.95 | 178.94 | 177.68 | 177.92 | 12,215,625 | +0.30(+0.17%) |
Dec 27, 2017 | 176.55 | 178.44 | 176.26 | 177.62 | 9,494,748 | +1.63(+0.93%) |
Dec 26, 2017 | 177.00 | 174.67 | 175.99 | 8,891,820 | -1.21(-0.68%) | |
Dec 22, 2017 | 177.14 | 177.53 | 176.23 | 177.20 | 8,509,451 | -0.25(-0.14%) |
Dec 21, 2017 | 177.94 | 178.68 | 177.05 | 177.45 | 11,146,805 | -0.44(-0.25%) |
Dec 20, 2017 | 179.81 | 179.81 | 177.36 | 177.89 | 11,843,302 | -1.62(-0.90%) |
Dec 19, 2017 | 179.95 | 180.08 | 178.22 | 179.51 | 14,847,023 | -1.31(-0.72%) |
Dec 18, 2017 | 181.01 | 181.30 | 179.75 | 180.82 | 17,210,904 | +0.64(+0.36%) |
Dec 15, 2017 | 179.02 | 180.49 | 178.36 | 180.18 | 28,463,100 | +1.79(+1.00%) |
Dec 14, 2017 | 178.29 | 180.36 | 177.68 | 178.39 | 13,573,068 | +0.09(+0.05%) |
Dec 13, 2017 | 177.30 | 179.16 | 177.25 | 178.30 | 14,610,266 | +1.34(+0.76%) |
Dec 12, 2017 | 178.60 | 179.18 | 176.60 | 176.96 | 16,795,728 | -2.08(-1.16%) |
Dec 11, 2017 | 179.30 | 180.22 | 178.80 | 179.04 | 13,158,481 | +0.04(+0.02%) |
Dec 08, 2017 | 181.53 | 182.26 | 178.74 | 179.00 | 19,883,764 | -1.14(-0.63%) |
Dec 07, 2017 | 175.80 | 180.39 | 175.80 | 180.14 | 20,352,924 | +4.08(+2.32%) |
Dec 06, 2017 | 172.50 | 176.77 | 171.90 | 176.06 | 20,195,780 | +3.23(+1.87%) |
Dec 05, 2017 | 170.45 | 175.38 | 169.01 | 172.83 | 20,166,952 | +1.36(+0.79%) |
Dec 04, 2017 | 176.29 | 176.57 | 170.79 | 171.47 | 24,432,524 | -3.63(-2.07%) |