Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 159.12 | 159.66 | 157.05 | 159.15 | 595,629 | +1.02(+0.65%) |
Dec 28, 2018 | 158.92 | 160.14 | 156.35 | 158.13 | 687,037 | -0.32(-0.20%) |
Dec 27, 2018 | 153.31 | 158.49 | 152.52 | 158.45 | 722,816 | +3.05(+1.96%) |
Dec 26, 2018 | 148.69 | 155.46 | 147.84 | 155.40 | 1,070,383 | +7.59(+5.13%) |
Dec 24, 2018 | 151.72 | 151.95 | 147.78 | 147.81 | 593,307 | -3.74(-2.47%) |
Dec 21, 2018 | 152.55 | 157.41 | 150.59 | 151.56 | 2,412,600 | +0.88(+0.58%) |
Dec 20, 2018 | 154.81 | 155.56 | 147.78 | 150.68 | 1,466,259 | -5.71(-3.65%) |
Dec 19, 2018 | 157.95 | 162.03 | 156.15 | 156.39 | 1,330,096 | -1.45(-0.92%) |
Dec 18, 2018 | 158.54 | 159.10 | 156.19 | 157.84 | 1,037,859 | +0.36(+0.23%) |
Dec 17, 2018 | 160.94 | 161.87 | 156.62 | 157.48 | 1,106,856 | -3.34(-2.07%) |
Dec 14, 2018 | 161.52 | 162.66 | 160.40 | 160.81 | 629,828 | -1.99(-1.22%) |
Dec 13, 2018 | 164.67 | 164.97 | 161.71 | 162.80 | 452,690 | -1.25(-0.76%) |
Dec 12, 2018 | 164.00 | 166.82 | 163.52 | 164.05 | 565,605 | +2.59(+1.60%) |
Dec 11, 2018 | 164.76 | 165.49 | 160.96 | 161.47 | 591,625 | -1.05(-0.65%) |
Dec 10, 2018 | 162.38 | 163.30 | 160.20 | 162.52 | 687,065 | +0.13(+0.08%) |
Dec 07, 2018 | 167.49 | 169.15 | 161.46 | 162.38 | 902,363 | -6.09(-3.62%) |
Dec 06, 2018 | 167.87 | 168.94 | 164.46 | 168.48 | 917,677 | -1.57(-0.93%) |
Dec 04, 2018 | 180.00 | 180.00 | 170.05 | 170.05 | 727,886 | -9.36(-5.22%) |
Dec 03, 2018 | 179.93 | 181.20 | 177.77 | 179.41 | 580,207 | +1.88(+1.06%) |
Nov 30, 2018 | 178.85 | 179.84 | 177.08 | 177.52 | 841,670 | -0.62(-0.35%) |
Nov 29, 2018 | 177.91 | 178.92 | 176.00 | 178.15 | 453,038 | -0.19(-0.11%) |
Nov 28, 2018 | 173.14 | 178.41 | 173.14 | 178.34 | 726,853 | +4.63(+2.67%) |
Nov 27, 2018 | 171.67 | 173.87 | 171.30 | 173.71 | 481,130 | +1.03(+0.60%) |
Nov 26, 2018 | 172.28 | 173.63 | 170.62 | 172.67 | 726,065 | +2.09(+1.23%) |
Nov 23, 2018 | 170.28 | 171.52 | 169.41 | 170.58 | 300,189 | -0.61(-0.35%) |
Nov 21, 2018 | 171.19 | 171.19 | 171.19 | 0 | +2.74(+1.63%) | |
Nov 20, 2018 | 168.65 | 169.70 | 167.22 | 168.45 | 753,378 | -1.69(-0.99%) |
Nov 19, 2018 | 173.37 | 173.74 | 168.90 | 170.13 | 680,875 | -3.43(-1.98%) |
Nov 16, 2018 | 172.57 | 174.30 | 170.97 | 173.56 | 475,828 | +0.93(+0.54%) |
Nov 15, 2018 | 167.36 | 172.84 | 166.75 | 172.63 | 595,151 | +4.73(+2.82%) |
Nov 14, 2018 | 169.97 | 170.53 | 166.50 | 167.91 | 437,487 | -0.85(-0.51%) |
Nov 13, 2018 | 168.04 | 170.91 | 167.43 | 168.76 | 487,590 | +1.23(+0.74%) |
Nov 12, 2018 | 169.30 | 170.52 | 166.82 | 167.53 | 458,065 | -2.26(-1.33%) |
Nov 09, 2018 | 171.17 | 171.17 | 167.84 | 169.79 | 434,873 | -1.84(-1.07%) |
Nov 08, 2018 | 170.00 | 171.68 | 169.08 | 171.63 | 424,122 | +1.72(+1.01%) |
Nov 07, 2018 | 168.00 | 170.20 | 166.84 | 169.92 | 757,865 | +3.74(+2.25%) |
Nov 06, 2018 | 166.80 | 167.91 | 164.97 | 166.18 | 803,439 | -0.24(-0.15%) |
Nov 05, 2018 | 168.62 | 169.45 | 165.11 | 166.42 | 702,725 | -1.84(-1.09%) |
Nov 02, 2018 | 170.47 | 172.11 | 166.80 | 168.26 | 551,727 | -1.07(-0.63%) |
Nov 01, 2018 | 170.82 | 171.08 | 167.17 | 169.33 | 851,725 | -1.03(-0.61%) |
Oct 31, 2018 | 167.67 | 172.24 | 167.66 | 170.36 | 1,127,371 | +3.73(+2.24%) |
Oct 30, 2018 | 162.15 | 167.09 | 162.15 | 166.63 | 1,300,714 | +5.61(+3.48%) |
Oct 29, 2018 | 162.51 | 164.12 | 158.30 | 161.02 | 807,785 | +0.40(+0.25%) |
Oct 26, 2018 | 159.48 | 162.94 | 157.55 | 160.62 | 680,050 | -2.08(-1.28%) |
Oct 25, 2018 | 159.24 | 163.42 | 157.91 | 162.69 | 877,336 | +4.97(+3.15%) |
Oct 24, 2018 | 163.54 | 165.03 | 157.38 | 157.72 | 952,550 | -5.90(-3.61%) |
Oct 23, 2018 | 164.85 | 165.77 | 159.94 | 163.62 | 1,143,462 | -3.73(-2.23%) |
Oct 22, 2018 | 167.58 | 168.72 | 165.60 | 167.35 | 607,740 | +0.00(+0.00%) |
Oct 19, 2018 | 170.31 | 170.53 | 166.55 | 167.35 | 685,602 | -2.15(-1.27%) |
Oct 18, 2018 | 174.51 | 175.15 | 168.31 | 169.50 | 845,827 | -4.91(-2.81%) |
Oct 17, 2018 | 178.65 | 178.65 | 173.67 | 174.41 | 766,702 | -3.47(-1.95%) |
Oct 16, 2018 | 174.17 | 178.46 | 173.30 | 177.89 | 580,260 | +5.17(+2.99%) |
Oct 15, 2018 | 174.92 | 174.92 | 172.34 | 172.72 | 586,197 | -2.42(-1.38%) |
Oct 12, 2018 | 173.91 | 176.13 | 172.85 | 175.13 | 870,080 | +2.76(+1.60%) |
Oct 11, 2018 | 175.06 | 177.29 | 171.85 | 172.37 | 1,292,390 | -2.91(-1.66%) |
Oct 10, 2018 | 182.98 | 182.98 | 175.03 | 175.28 | 916,590 | -7.67(-4.19%) |
Oct 09, 2018 | 182.32 | 184.08 | 181.88 | 182.96 | 714,601 | +0.81(+0.44%) |
Oct 08, 2018 | 183.30 | 184.05 | 180.29 | 182.15 | 433,996 | -1.35(-0.73%) |
Oct 05, 2018 | 182.91 | 184.76 | 181.74 | 183.50 | 913,958 | +0.95(+0.52%) |
Oct 04, 2018 | 183.50 | 184.44 | 181.99 | 182.54 | 937,982 | -1.09(-0.59%) |
Oct 03, 2018 | 184.22 | 184.89 | 182.91 | 183.63 | 1,113,547 | +0.18(+0.10%) |
Oct 02, 2018 | 184.63 | 185.78 | 183.20 | 183.45 | 1,113,168 | -2.03(-1.10%) |
Oct 01, 2018 | 186.39 | 187.01 | 184.56 | 185.48 | 1,241,100 | +0.20(+0.11%) |
Sep 28, 2018 | 184.21 | 185.67 | 182.73 | 185.29 | 1,182,242 | +0.21(+0.11%) |
Sep 27, 2018 | 188.63 | 189.21 | 184.37 | 185.08 | 1,253,282 | -3.34(-1.77%) |
Sep 26, 2018 | 193.13 | 195.76 | 187.44 | 188.43 | 2,479,755 | -11.05(-5.54%) |
Sep 25, 2018 | 198.71 | 200.12 | 197.94 | 199.48 | 874,404 | +1.73(+0.88%) |
Sep 24, 2018 | 198.58 | 198.97 | 196.80 | 197.75 | 503,065 | -0.55(-0.28%) |
Sep 21, 2018 | 198.85 | 200.40 | 197.78 | 198.30 | 905,951 | +0.01(+0.00%) |
Sep 20, 2018 | 198.11 | 198.80 | 196.54 | 198.29 | 446,824 | +0.81(+0.41%) |
Sep 19, 2018 | 201.14 | 201.24 | 196.56 | 197.47 | 471,757 | -3.80(-1.89%) |
Sep 18, 2018 | 199.68 | 201.81 | 199.29 | 201.28 | 606,144 | +2.26(+1.13%) |
Sep 17, 2018 | 200.92 | 200.92 | 198.33 | 199.02 | 449,571 | -1.88(-0.94%) |
Sep 14, 2018 | 199.84 | 201.45 | 199.21 | 200.90 | 333,833 | +1.04(+0.52%) |
Sep 13, 2018 | 200.70 | 200.82 | 199.45 | 199.86 | 477,801 | +0.43(+0.22%) |
Sep 12, 2018 | 199.73 | 201.75 | 198.54 | 199.43 | 502,796 | -2.14(-1.06%) |
Sep 11, 2018 | 200.17 | 203.15 | 199.03 | 201.57 | 354,891 | +0.70(+0.35%) |
Sep 10, 2018 | 202.69 | 202.69 | 200.53 | 200.87 | 420,384 | -1.68(-0.83%) |
Sep 07, 2018 | 202.04 | 203.58 | 200.87 | 202.54 | 308,852 | -0.16(-0.08%) |
Sep 06, 2018 | 201.00 | 202.94 | 200.68 | 202.70 | 295,609 | +1.66(+0.82%) |
Sep 05, 2018 | 200.88 | 203.11 | 199.91 | 201.04 | 549,648 | -0.85(-0.42%) |
Sep 04, 2018 | 199.72 | 202.49 | 199.72 | 201.90 | 437,482 | +2.03(+1.02%) |
Aug 31, 2018 | 199.86 | 199.86 | 199.86 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.16 | 200.71 | 198.90 | 199.81 | 222,631 | -0.90(-0.45%) |
Aug 29, 2018 | 200.02 | 201.16 | 198.95 | 200.71 | 315,200 | +2.41(+1.21%) |
Aug 28, 2018 | 199.23 | 199.99 | 198.69 | 198.30 | 271,770 | -0.32(-0.16%) |
Aug 27, 2018 | 199.87 | 200.39 | 198.30 | 198.62 | 384,090 | -0.55(-0.28%) |
Aug 24, 2018 | 199.24 | 200.16 | 198.11 | 199.17 | 243,729 | +0.22(+0.11%) |
Aug 23, 2018 | 198.54 | 199.33 | 197.75 | 198.94 | 264,992 | -0.03(-0.01%) |
Aug 22, 2018 | 198.18 | 200.18 | 197.65 | 198.97 | 304,824 | +0.45(+0.23%) |
Aug 21, 2018 | 199.62 | 200.30 | 198.45 | 198.52 | 522,186 | -0.87(-0.44%) |
Aug 20, 2018 | 200.10 | 200.43 | 198.88 | 199.39 | 499,179 | +0.08(+0.04%) |
Aug 17, 2018 | 199.22 | 199.61 | 198.22 | 199.31 | 452,655 | +0.80(+0.40%) |
Aug 16, 2018 | 198.77 | 199.53 | 197.92 | 198.51 | 340,501 | +0.49(+0.25%) |
Aug 15, 2018 | 196.27 | 198.24 | 195.48 | 198.03 | 516,649 | +1.06(+0.54%) |
Aug 14, 2018 | 196.43 | 198.18 | 195.26 | 196.97 | 587,840 | +0.56(+0.29%) |
Aug 13, 2018 | 197.76 | 198.50 | 195.90 | 196.41 | 293,201 | -1.23(-0.62%) |
Aug 10, 2018 | 195.96 | 198.39 | 195.92 | 197.63 | 394,151 | -0.38(-0.19%) |
Aug 09, 2018 | 197.91 | 199.13 | 197.66 | 198.02 | 498,822 | +0.56(+0.28%) |
Aug 08, 2018 | 197.83 | 198.60 | 197.12 | 197.46 | 446,105 | -0.40(-0.20%) |
Aug 07, 2018 | 197.55 | 198.83 | 197.18 | 197.86 | 385,050 | +0.97(+0.49%) |
Aug 06, 2018 | 194.00 | 197.65 | 193.92 | 196.88 | 464,349 | +3.06(+1.58%) |
Aug 03, 2018 | 194.91 | 195.42 | 192.16 | 193.82 | 408,350 | -1.18(-0.61%) |
Aug 02, 2018 | 192.39 | 195.27 | 192.14 | 195.00 | 571,405 | +2.07(+1.07%) |
Aug 01, 2018 | 191.09 | 193.54 | 191.09 | 192.93 | 663,377 | +1.40(+0.73%) |
Jul 31, 2018 | 190.97 | 191.99 | 189.90 | 191.53 | 809,018 | +1.64(+0.86%) |
Jul 30, 2018 | 191.95 | 192.01 | 188.62 | 189.90 | 694,588 | -2.15(-1.12%) |
Jul 27, 2018 | 195.73 | 195.97 | 190.54 | 192.05 | 547,670 | -3.52(-1.80%) |
Jul 26, 2018 | 196.67 | 197.06 | 194.30 | 195.57 | 555,971 | -0.43(-0.22%) |
Jul 25, 2018 | 193.56 | 196.13 | 193.09 | 196.00 | 688,902 | +2.12(+1.09%) |
Jul 24, 2018 | 191.62 | 194.81 | 191.62 | 193.89 | 884,053 | +1.75(+0.91%) |
Jul 23, 2018 | 190.84 | 194.81 | 190.56 | 192.13 | 1,110,799 | +1.45(+0.76%) |
Jul 20, 2018 | 184.06 | 191.34 | 182.71 | 190.68 | 1,407,305 | +9.26(+5.11%) |
Jul 19, 2018 | 181.66 | 179.36 | 181.42 | 718,711 | +1.08(+0.60%) | |
Jul 18, 2018 | 181.62 | 182.65 | 180.00 | 180.34 | 576,046 | -1.62(-0.89%) |
Jul 17, 2018 | 181.40 | 182.27 | 180.42 | 181.96 | 533,365 | +1.65(+0.91%) |
Jul 16, 2018 | 183.39 | 183.61 | 180.00 | 180.31 | 546,670 | -3.01(-1.64%) |
Jul 13, 2018 | 183.32 | 341,636 | +0.61(+0.33%) | |||
Jul 12, 2018 | 182.24 | 182.82 | 180.88 | 182.71 | 380,570 | +1.41(+0.77%) |
Jul 11, 2018 | 179.91 | 182.01 | 179.80 | 181.31 | 509,707 | +0.25(+0.14%) |
Jul 10, 2018 | 180.85 | 182.02 | 180.21 | 181.05 | 448,768 | +0.36(+0.20%) |
Jul 09, 2018 | 179.76 | 180.77 | 179.38 | 180.70 | 615,342 | +1.54(+0.86%) |
Jul 06, 2018 | 177.34 | 179.74 | 176.75 | 179.16 | 295,048 | +1.75(+0.99%) |
Jul 05, 2018 | 175.94 | 177.61 | 175.36 | 177.41 | 431,660 | +2.17(+1.24%) |
Jul 03, 2018 | 175.24 | 175.24 | 175.24 | 0 | -1.47(-0.83%) | |
Jul 02, 2018 | 172.58 | 176.91 | 171.70 | 176.71 | 481,650 | +3.35(+1.93%) |
Jun 29, 2018 | 174.03 | 176.26 | 173.33 | 173.35 | 467,968 | -0.46(-0.26%) |
Jun 28, 2018 | 172.80 | 174.48 | 172.53 | 173.81 | 268,073 | +1.13(+0.66%) |
Jun 27, 2018 | 174.26 | 176.08 | 172.50 | 172.68 | 420,550 | -2.10(-1.20%) |
Jun 26, 2018 | 174.18 | 175.55 | 174.07 | 174.78 | 454,116 | +0.95(+0.54%) |
Jun 25, 2018 | 176.46 | 176.90 | 173.01 | 173.83 | 626,700 | -2.86(-1.62%) |
Jun 22, 2018 | 178.38 | 178.90 | 176.44 | 176.69 | 510,209 | -0.78(-0.44%) |
Jun 21, 2018 | 178.07 | 178.53 | 176.12 | 177.47 | 334,924 | -0.77(-0.43%) |
Jun 20, 2018 | 178.93 | 179.25 | 177.54 | 178.23 | 361,893 | -0.25(-0.14%) |
Jun 19, 2018 | 177.74 | 178.66 | 175.97 | 178.49 | 370,408 | -0.45(-0.25%) |
Jun 18, 2018 | 178.56 | 179.33 | 177.34 | 178.94 | 426,741 | +0.49(+0.27%) |
Jun 15, 2018 | 179.43 | 179.43 | 178.45 | 993,565 | -0.98(-0.55%) | |
Jun 14, 2018 | 180.88 | 180.88 | 178.72 | 179.43 | 519,914 | -0.69(-0.38%) |
Jun 13, 2018 | 179.99 | 181.80 | 179.99 | 180.13 | 379,397 | +0.00(+0.00%) |
Jun 12, 2018 | 179.13 | 180.57 | 179.06 | 180.13 | 318,350 | +1.67(+0.93%) |
Jun 11, 2018 | 179.15 | 179.76 | 177.94 | 178.46 | 351,030 | -0.90(-0.50%) |
Jun 08, 2018 | 177.20 | 179.45 | 176.74 | 179.36 | 309,241 | +2.26(+1.27%) |
Jun 07, 2018 | 178.72 | 179.10 | 175.93 | 177.10 | 438,709 | -1.74(-0.97%) |
Jun 06, 2018 | 177.93 | 179.23 | 177.52 | 178.84 | 456,265 | +1.03(+0.58%) |
Jun 05, 2018 | 175.49 | 177.88 | 175.44 | 177.81 | 455,820 | +2.83(+1.62%) |
Jun 04, 2018 | 173.28 | 175.33 | 173.26 | 174.98 | 416,106 | +2.11(+1.22%) |
Jun 01, 2018 | 171.29 | 172.99 | 170.67 | 172.88 | 490,595 | +2.16(+1.27%) |
May 31, 2018 | 171.63 | 172.39 | 170.16 | 170.71 | 1,238,970 | -0.84(-0.49%) |
May 30, 2018 | 169.77 | 171.62 | 169.15 | 171.56 | 347,951 | +2.37(+1.40%) |
May 29, 2018 | 168.41 | 170.10 | 167.75 | 169.19 | 380,086 | -0.21(-0.12%) |
May 25, 2018 | 169.39 | 169.39 | 169.39 | 0 | -0.76(-0.45%) | |
May 24, 2018 | 169.68 | 170.48 | 168.55 | 170.15 | 341,287 | +0.83(+0.49%) |
May 23, 2018 | 168.90 | 169.42 | 167.81 | 169.32 | 429,617 | -0.10(-0.06%) |
May 22, 2018 | 171.88 | 172.03 | 169.19 | 169.42 | 410,152 | -2.40(-1.40%) |
May 21, 2018 | 171.41 | 172.00 | 171.04 | 171.82 | 454,452 | +0.54(+0.32%) |
May 18, 2018 | 171.01 | 171.76 | 169.86 | 171.28 | 366,372 | +0.56(+0.33%) |
May 17, 2018 | 170.88 | 171.87 | 170.33 | 170.71 | 413,222 | +0.09(+0.06%) |
May 16, 2018 | 171.28 | 172.01 | 170.21 | 170.62 | 333,404 | -0.94(-0.55%) |
May 15, 2018 | 170.80 | 171.66 | 170.14 | 171.56 | 360,200 | -0.11(-0.07%) |
May 14, 2018 | 172.01 | 172.56 | 171.10 | 171.67 | 359,759 | -0.60(-0.35%) |
May 11, 2018 | 169.95 | 172.34 | 169.83 | 172.27 | 360,986 | +1.83(+1.07%) |
May 10, 2018 | 168.36 | 170.64 | 167.82 | 170.44 | 323,026 | +2.88(+1.72%) |
May 09, 2018 | 165.48 | 167.67 | 164.33 | 167.56 | 343,253 | +2.10(+1.27%) |
May 08, 2018 | 164.48 | 165.55 | 163.92 | 165.46 | 410,346 | +0.83(+0.51%) |
May 07, 2018 | 164.52 | 165.29 | 163.49 | 164.62 | 652,770 | +0.49(+0.30%) |
May 04, 2018 | 161.39 | 164.51 | 161.00 | 164.14 | 445,130 | +2.08(+1.28%) |
May 03, 2018 | 159.28 | 163.35 | 159.24 | 162.06 | 591,167 | +2.01(+1.26%) |
May 02, 2018 | 161.36 | 162.17 | 159.37 | 160.04 | 400,304 | -1.39(-0.86%) |
May 01, 2018 | 158.85 | 161.73 | 158.30 | 161.43 | 514,553 | +1.91(+1.20%) |
Apr 30, 2018 | 162.26 | 163.60 | 159.47 | 159.52 | 816,992 | -2.82(-1.74%) |
Apr 27, 2018 | 161.96 | 162.83 | 161.03 | 162.34 | 313,839 | +0.39(+0.24%) |
Apr 26, 2018 | 161.05 | 162.51 | 159.85 | 161.94 | 372,064 | +1.59(+0.99%) |
Apr 25, 2018 | 160.26 | 161.36 | 159.00 | 160.35 | 382,269 | -0.29(-0.18%) |
Apr 24, 2018 | 163.45 | 163.92 | 159.13 | 160.64 | 441,408 | -1.52(-0.94%) |
Apr 23, 2018 | 162.91 | 163.07 | 161.44 | 162.16 | 374,783 | +0.00(+0.00%) |
Apr 20, 2018 | 162.74 | 163.58 | 161.38 | 162.16 | 359,827 | -0.97(-0.60%) |
Apr 19, 2018 | 163.16 | 163.73 | 161.98 | 163.13 | 273,618 | -0.21(-0.13%) |
Apr 18, 2018 | 163.24 | 163.70 | 161.19 | 163.34 | 320,957 | +0.40(+0.25%) |
Apr 17, 2018 | 162.72 | 164.01 | 162.54 | 162.94 | 471,535 | +0.97(+0.60%) |
Apr 16, 2018 | 160.76 | 162.09 | 159.90 | 161.96 | 368,258 | +2.58(+1.62%) |
Apr 13, 2018 | 161.81 | 161.81 | 158.84 | 159.39 | 431,218 | -1.88(-1.17%) |
Apr 12, 2018 | 159.83 | 162.09 | 159.82 | 161.27 | 450,426 | +1.90(+1.19%) |
Apr 11, 2018 | 158.52 | 159.95 | 158.19 | 159.37 | 450,516 | -0.18(-0.11%) |
Apr 10, 2018 | 159.24 | 160.62 | 158.57 | 159.55 | 553,412 | +2.49(+1.59%) |
Apr 09, 2018 | 157.39 | 159.48 | 156.91 | 157.06 | 420,051 | +0.87(+0.56%) |
Apr 06, 2018 | 159.32 | 160.33 | 154.86 | 156.18 | 372,892 | -4.65(-2.89%) |
Apr 05, 2018 | 159.75 | 161.69 | 158.86 | 160.83 | 530,242 | +2.10(+1.32%) |
Apr 04, 2018 | 157.35 | 159.46 | 156.32 | 158.73 | 582,576 | -0.35(-0.22%) |
Apr 03, 2018 | 157.81 | 159.29 | 157.07 | 159.08 | 683,859 | +2.22(+1.42%) |
Apr 02, 2018 | 159.34 | 160.16 | 155.00 | 156.86 | 623,526 | -2.92(-1.83%) |
Mar 29, 2018 | 159.78 | 159.78 | 159.78 | 0 | +1.43(+0.90%) | |
Mar 28, 2018 | 158.91 | 160.24 | 157.83 | 158.35 | 607,030 | -0.51(-0.32%) |
Mar 27, 2018 | 163.24 | 163.83 | 157.96 | 158.85 | 655,477 | -1.30(-0.81%) |
Mar 26, 2018 | 159.79 | 161.88 | 157.58 | 160.16 | 936,486 | +2.93(+1.86%) |
Mar 23, 2018 | 156.18 | 163.64 | 154.56 | 157.22 | 1,551,702 | +4.44(+2.91%) |
Mar 22, 2018 | 160.14 | 161.16 | 151.85 | 152.78 | 1,197,853 | -9.54(-5.87%) |
Mar 21, 2018 | 161.94 | 164.30 | 161.66 | 162.32 | 554,165 | +0.72(+0.45%) |
Mar 20, 2018 | 162.21 | 163.49 | 161.52 | 161.60 | 474,002 | -0.44(-0.27%) |
Mar 19, 2018 | 162.02 | 162.35 | 160.41 | 162.04 | 598,897 | -0.27(-0.17%) |
Mar 16, 2018 | 163.03 | 163.78 | 161.63 | 162.31 | 1,055,747 | -0.02(-0.01%) |
Mar 15, 2018 | 163.09 | 163.43 | 161.73 | 162.33 | 396,765 | -0.29(-0.18%) |
Mar 14, 2018 | 165.47 | 165.47 | 162.42 | 162.62 | 402,969 | -2.36(-1.43%) |
Mar 13, 2018 | 166.73 | 166.99 | 164.62 | 164.98 | 372,326 | -0.45(-0.27%) |
Mar 12, 2018 | 166.66 | 166.66 | 163.73 | 165.43 | 678,995 | -1.58(-0.95%) |
Mar 09, 2018 | 162.10 | 167.05 | 161.57 | 167.01 | 487,715 | +5.69(+3.52%) |
Mar 08, 2018 | 161.35 | 161.83 | 159.94 | 161.33 | 486,946 | +0.04(+0.02%) |
Mar 07, 2018 | 161.71 | 161.29 | 596,078 | +0.18(+0.11%) | ||
Mar 06, 2018 | 160.78 | 161.22 | 159.55 | 161.11 | 503,897 | +0.55(+0.34%) |
Mar 05, 2018 | 157.94 | 160.88 | 156.61 | 160.56 | 409,763 | +1.38(+0.87%) |
Mar 02, 2018 | 157.53 | 159.85 | 156.50 | 159.18 | 599,279 | +0.36(+0.22%) |
Mar 01, 2018 | 160.43 | 161.74 | 157.72 | 158.83 | 772,147 | -1.03(-0.64%) |
Feb 28, 2018 | 160.95 | 161.96 | 159.86 | 159.86 | 906,617 | -0.32(-0.20%) |
Feb 27, 2018 | 160.18 | 160.71 | 159.53 | 160.18 | 828,116 | +0.20(+0.12%) |
Feb 26, 2018 | 159.89 | 160.18 | 158.30 | 159.98 | 816,715 | +0.75(+0.47%) |
Feb 23, 2018 | 157.78 | 159.36 | 156.08 | 159.23 | 507,941 | +2.73(+1.74%) |
Feb 22, 2018 | 156.60 | 158.39 | 156.07 | 156.50 | 530,705 | -0.24(-0.16%) |
Feb 21, 2018 | 155.90 | 158.92 | 155.72 | 156.75 | 540,409 | +0.65(+0.41%) |
Feb 20, 2018 | 155.82 | 157.87 | 155.02 | 156.10 | 579,785 | -0.44(-0.28%) |
Feb 16, 2018 | 156.54 | 156.54 | 156.54 | 0 | +0.17(+0.11%) | |
Feb 15, 2018 | 154.77 | 156.51 | 152.93 | 156.37 | 693,051 | +2.42(+1.57%) |
Feb 14, 2018 | 145.09 | 154.07 | 144.78 | 153.96 | 1,337,507 | +7.77(+5.31%) |
Feb 13, 2018 | 146.69 | 146.19 | 294,509 | +1.56(+1.08%) | ||
Feb 12, 2018 | 143.73 | 145.79 | 142.78 | 144.63 | 517,561 | +1.56(+1.09%) |
Feb 09, 2018 | 141.26 | 144.34 | 138.05 | 143.06 | 1,058,329 | +3.19(+2.28%) |
Feb 08, 2018 | 146.49 | 146.87 | 139.80 | 139.87 | 768,364 | -6.82(-4.65%) |
Feb 07, 2018 | 145.86 | 149.37 | 145.65 | 146.69 | 708,410 | +0.23(+0.16%) |
Feb 06, 2018 | 144.64 | 147.35 | 142.30 | 146.45 | 1,128,576 | -2.60(-1.75%) |
Feb 05, 2018 | 152.03 | 153.04 | 147.17 | 149.06 | 508,200 | -2.52(-1.66%) |
Feb 02, 2018 | 153.97 | 154.53 | 151.44 | 151.58 | 476,847 | -3.15(-2.03%) |
Feb 01, 2018 | 157.24 | 157.67 | 153.62 | 154.72 | 647,989 | -3.06(-1.94%) |
Jan 31, 2018 | 155.77 | 159.20 | 155.74 | 157.79 | 1,102,306 | +2.46(+1.59%) |
Jan 30, 2018 | 155.61 | 156.32 | 154.66 | 155.32 | 466,488 | -0.17(-0.11%) |
Jan 29, 2018 | 156.76 | 156.97 | 155.21 | 155.49 | 516,423 | -1.66(-1.06%) |
Jan 26, 2018 | 156.27 | 157.18 | 155.51 | 157.15 | 397,573 | +1.11(+0.71%) |
Jan 25, 2018 | 155.41 | 156.95 | 155.30 | 156.03 | 530,045 | +1.50(+0.97%) |
Jan 24, 2018 | 154.87 | 155.31 | 154.22 | 154.54 | 421,649 | +0.07(+0.05%) |
Jan 23, 2018 | 154.45 | 154.82 | 153.11 | 154.46 | 447,424 | -0.22(-0.15%) |
Jan 22, 2018 | 153.62 | 154.74 | 152.89 | 154.69 | 506,015 | +1.01(+0.66%) |
Jan 19, 2018 | 151.69 | 153.78 | 151.06 | 153.67 | 477,622 | +2.12(+1.40%) |
Jan 18, 2018 | 150.71 | 152.65 | 149.87 | 151.56 | 617,247 | -0.82(-0.53%) |
Jan 17, 2018 | 151.12 | 152.73 | 151.12 | 152.37 | 829,874 | +1.36(+0.90%) |
Jan 16, 2018 | 150.91 | 151.50 | 150.63 | 151.01 | 812,352 | +0.71(+0.47%) |
Jan 12, 2018 | 150.30 | 150.30 | 150.30 | 0 | -1.49(-0.98%) | |
Jan 11, 2018 | 150.15 | 151.97 | 149.73 | 151.79 | 565,704 | +1.61(+1.07%) |
Jan 10, 2018 | 150.79 | 151.09 | 149.67 | 150.18 | 430,321 | -0.83(-0.55%) |
Jan 09, 2018 | 151.75 | 151.95 | 150.95 | 151.01 | 479,549 | -0.64(-0.42%) |
Jan 08, 2018 | 151.16 | 152.29 | 149.71 | 151.65 | 696,321 | +0.24(+0.16%) |
Jan 05, 2018 | 151.11 | 151.53 | 150.50 | 151.41 | 627,523 | +0.44(+0.29%) |
Jan 04, 2018 | 148.64 | 151.08 | 148.39 | 150.97 | 606,683 | +2.58(+1.74%) |
Jan 03, 2018 | 146.32 | 148.62 | 146.32 | 148.39 | 565,636 | +1.47(+1.00%) |