Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.73 | 195.51 | 195.73 | 952,756 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,712 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,128 | -1.01(-0.52%) |
Aug 27, 2018 | 194.13 | 195.67 | 193.48 | 194.34 | 922,462 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.20 | 192.57 | 583,244 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.27 | 192.33 | 192.57 | 800,042 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.56 | 192.64 | 733,849 | -1.36(-0.70%) |
Aug 21, 2018 | 193.88 | 194.92 | 193.53 | 194.00 | 1,381,207 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,220 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,261 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,133 | +0.92(+0.48%) |
Aug 15, 2018 | 191.07 | 193.29 | 190.22 | 191.50 | 891,776 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.13 | 191.54 | 192.78 | 538,995 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,399 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,613 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.69 | 190.77 | 771,075 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,756 | -0.84(-0.44%) |
Aug 07, 2018 | 189.23 | 192.58 | 188.98 | 191.99 | 1,679,040 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,964 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,698 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,071 | -0.43(-0.23%) |
Aug 01, 2018 | 188.78 | 190.47 | 187.62 | 187.71 | 1,613,458 | -2.57(-1.35%) |
Jul 31, 2018 | 191.77 | 192.95 | 189.42 | 190.29 | 1,675,395 | -0.42(-0.22%) |
Jul 30, 2018 | 193.11 | 194.43 | 190.14 | 190.70 | 1,563,531 | -2.83(-1.46%) |
Jul 27, 2018 | 201.81 | 202.71 | 192.23 | 193.53 | 1,947,238 | -7.74(-3.84%) |
Jul 26, 2018 | 206.30 | 206.30 | 200.67 | 201.27 | 1,234,106 | -2.63(-1.29%) |
Jul 25, 2018 | 202.21 | 204.19 | 201.66 | 203.90 | 1,075,121 | +1.58(+0.78%) |
Jul 24, 2018 | 202.72 | 203.62 | 202.09 | 202.32 | 1,220,993 | +0.24(+0.12%) |
Jul 23, 2018 | 201.57 | 201.55 | 202.09 | 833,152 | +0.51(+0.25%) | |
Jul 20, 2018 | 200.03 | 202.01 | 198.90 | 201.57 | 929,393 | +1.01(+0.50%) |
Jul 19, 2018 | 202.74 | 203.44 | 200.44 | 200.57 | 857,025 | -2.84(-1.40%) |
Jul 18, 2018 | 202.39 | 204.01 | 202.39 | 203.41 | 775,743 | +1.59(+0.79%) |
Jul 17, 2018 | 200.18 | 202.22 | 198.92 | 201.82 | 549,622 | +1.06(+0.53%) |
Jul 16, 2018 | 200.06 | 200.95 | 199.94 | 200.76 | 447,710 | +0.78(+0.39%) |
Jul 13, 2018 | 200.30 | 201.07 | 199.02 | 199.98 | 773,983 | -0.09(-0.05%) |
Jul 12, 2018 | 199.60 | 200.24 | 198.87 | 200.07 | 850,651 | +1.24(+0.63%) |
Jul 11, 2018 | 198.41 | 199.61 | 198.40 | 198.83 | 713,371 | -0.30(-0.15%) |
Jul 10, 2018 | 198.45 | 200.14 | 198.09 | 199.13 | 844,789 | +0.64(+0.32%) |
Jul 09, 2018 | 196.63 | 198.71 | 195.97 | 198.49 | 807,672 | +2.57(+1.31%) |
Jul 06, 2018 | 194.34 | 196.95 | 193.85 | 195.92 | 620,326 | +1.48(+0.76%) |
Jul 05, 2018 | 193.77 | 194.81 | 192.89 | 194.44 | 637,836 | +1.97(+1.03%) |
Jul 03, 2018 | 192.46 | 192.46 | 192.46 | 0 | -1.51(-0.78%) | |
Jul 02, 2018 | 192.31 | 193.97 | 191.81 | 193.97 | 2,059,241 | +0.41(+0.21%) |
Jun 29, 2018 | 194.76 | 197.06 | 193.35 | 193.56 | 1,064,613 | +0.19(+0.10%) |
Jun 28, 2018 | 191.20 | 194.03 | 191.14 | 193.37 | 613,587 | +1.77(+0.92%) |
Jun 27, 2018 | 194.13 | 194.77 | 191.49 | 191.61 | 935,046 | -1.26(-0.65%) |
Jun 26, 2018 | 193.65 | 195.67 | 192.64 | 192.87 | 880,917 | -0.75(-0.39%) |
Jun 25, 2018 | 195.44 | 195.44 | 191.63 | 193.62 | 1,325,592 | -2.28(-1.16%) |
Jun 22, 2018 | 197.30 | 197.55 | 195.63 | 195.90 | 1,283,051 | -0.30(-0.15%) |
Jun 21, 2018 | 195.96 | 196.95 | 194.82 | 196.20 | 965,298 | +0.34(+0.17%) |
Jun 20, 2018 | 197.57 | 198.22 | 195.71 | 195.86 | 713,112 | -0.88(-0.45%) |
Jun 19, 2018 | 195.67 | 196.81 | 194.74 | 196.74 | 875,337 | -0.34(-0.17%) |
Jun 18, 2018 | 196.80 | 197.47 | 195.17 | 197.08 | 937,995 | -1.03(-0.52%) |
Jun 15, 2018 | 198.23 | 196.79 | 198.11 | 1,878,427 | +1.32(+0.67%) | |
Jun 14, 2018 | 198.21 | 198.39 | 195.84 | 196.79 | 941,670 | -0.06(-0.03%) |
Jun 13, 2018 | 196.94 | 198.19 | 196.56 | 196.85 | 1,107,029 | -0.13(-0.07%) |
Jun 12, 2018 | 197.94 | 198.23 | 195.93 | 196.98 | 1,913,353 | +0.07(+0.03%) |
Jun 11, 2018 | 196.70 | 198.00 | 196.19 | 196.91 | 1,842,589 | +0.90(+0.46%) |
Jun 08, 2018 | 195.27 | 196.31 | 194.19 | 196.01 | 1,110,966 | +1.10(+0.56%) |
Jun 07, 2018 | 195.59 | 195.90 | 193.75 | 194.91 | 1,985,086 | -0.84(-0.43%) |
Jun 06, 2018 | 195.82 | 195.75 | 1,108,782 | +2.69(+1.39%) | ||
Jun 05, 2018 | 191.03 | 193.64 | 190.88 | 193.06 | 1,788,794 | +1.81(+0.95%) |
Jun 04, 2018 | 191.15 | 191.60 | 190.47 | 191.25 | 1,415,782 | +1.07(+0.56%) |
Jun 01, 2018 | 189.75 | 191.34 | 188.64 | 190.17 | 2,135,986 | +2.68(+1.43%) |
May 31, 2018 | 189.20 | 189.46 | 186.92 | 187.50 | 1,442,961 | -1.92(-1.01%) |
May 30, 2018 | 188.75 | 190.23 | 187.79 | 189.41 | 923,792 | +2.20(+1.18%) |
May 29, 2018 | 189.19 | 190.22 | 185.49 | 187.21 | 1,436,316 | -3.00(-1.58%) |
May 25, 2018 | 190.21 | 190.21 | 190.21 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 190.35 | 192.00 | 187.56 | 189.22 | 1,347,149 | -1.06(-0.56%) |
May 23, 2018 | 188.69 | 190.35 | 188.25 | 190.28 | 1,331,066 | +0.86(+0.46%) |
May 22, 2018 | 190.24 | 190.81 | 188.44 | 189.42 | 1,062,416 | -0.56(-0.29%) |
May 21, 2018 | 187.96 | 190.51 | 187.96 | 189.98 | 1,057,053 | +2.56(+1.36%) |
May 18, 2018 | 187.19 | 188.31 | 186.57 | 187.42 | 1,719,022 | +0.25(+0.13%) |
May 17, 2018 | 187.93 | 188.28 | 186.29 | 187.18 | 897,577 | -0.49(-0.26%) |
May 16, 2018 | 187.00 | 188.60 | 186.35 | 187.67 | 1,130,245 | -0.20(-0.11%) |
May 15, 2018 | 187.92 | 188.11 | 186.23 | 187.87 | 1,129,126 | -0.64(-0.34%) |
May 14, 2018 | 190.10 | 190.52 | 187.19 | 188.51 | 986,570 | -0.87(-0.46%) |
May 11, 2018 | 189.66 | 190.76 | 188.84 | 189.38 | 980,906 | -0.61(-0.32%) |
May 10, 2018 | 187.67 | 190.53 | 187.27 | 189.99 | 1,217,957 | +3.05(+1.63%) |
May 09, 2018 | 184.56 | 187.68 | 183.28 | 186.94 | 1,078,411 | +2.44(+1.32%) |
May 08, 2018 | 183.65 | 184.54 | 182.17 | 184.50 | 1,659,468 | +1.37(+0.75%) |
May 07, 2018 | 182.57 | 183.78 | 182.21 | 183.12 | 677,813 | +1.15(+0.63%) |
May 04, 2018 | 178.62 | 182.67 | 177.74 | 181.98 | 823,669 | +2.41(+1.34%) |
May 03, 2018 | 177.71 | 179.78 | 175.29 | 179.57 | 1,763,647 | +1.56(+0.88%) |
May 02, 2018 | 179.26 | 180.61 | 177.89 | 178.01 | 1,296,953 | -1.94(-1.08%) |
May 01, 2018 | 178.98 | 180.15 | 178.24 | 179.95 | 993,116 | +1.35(+0.76%) |
Apr 30, 2018 | 178.65 | 180.71 | 178.20 | 178.60 | 1,649,478 | +1.45(+0.82%) |
Apr 27, 2018 | 180.41 | 180.60 | 176.99 | 177.15 | 1,517,008 | -3.01(-1.67%) |
Apr 26, 2018 | 176.19 | 182.08 | 174.76 | 180.16 | 2,308,523 | +0.63(+0.35%) |
Apr 25, 2018 | 178.14 | 180.56 | 176.48 | 179.53 | 1,630,026 | +0.48(+0.27%) |
Apr 24, 2018 | 182.78 | 183.40 | 177.84 | 179.04 | 1,702,643 | -2.82(-1.55%) |
Apr 23, 2018 | 182.87 | 183.68 | 181.13 | 181.87 | 1,580,207 | -0.86(-0.47%) |
Apr 20, 2018 | 183.82 | 184.54 | 181.73 | 182.73 | 1,276,518 | -0.93(-0.51%) |
Apr 19, 2018 | 184.26 | 184.83 | 182.77 | 183.66 | 738,745 | -0.69(-0.37%) |
Apr 18, 2018 | 183.91 | 185.18 | 183.06 | 184.35 | 746,458 | +0.68(+0.37%) |
Apr 17, 2018 | 183.16 | 184.52 | 182.69 | 183.66 | 894,897 | +2.17(+1.20%) |
Apr 16, 2018 | 182.29 | 182.80 | 180.68 | 181.50 | 960,420 | +0.85(+0.47%) |
Apr 13, 2018 | 181.98 | 183.13 | 179.61 | 180.64 | 931,596 | -1.34(-0.73%) |
Apr 12, 2018 | 180.99 | 183.04 | 180.28 | 181.98 | 977,950 | +2.58(+1.44%) |
Apr 11, 2018 | 179.98 | 180.84 | 178.58 | 179.40 | 786,301 | -1.95(-1.08%) |
Apr 10, 2018 | 181.88 | 182.52 | 178.77 | 181.35 | 976,355 | +3.54(+1.99%) |
Apr 09, 2018 | 178.40 | 181.12 | 177.67 | 177.81 | 2,991,731 | +0.43(+0.24%) |
Apr 06, 2018 | 177.48 | 179.63 | 175.69 | 177.39 | 1,031,047 | -2.29(-1.28%) |
Apr 05, 2018 | 180.73 | 181.34 | 179.18 | 179.68 | 1,103,726 | +0.26(+0.15%) |
Apr 04, 2018 | 176.48 | 180.10 | 175.95 | 179.41 | 1,401,784 | +0.25(+0.14%) |
Apr 03, 2018 | 177.17 | 179.31 | 176.13 | 179.17 | 1,366,812 | +2.43(+1.38%) |
Apr 02, 2018 | 180.11 | 180.60 | 174.01 | 176.73 | 1,483,997 | -4.19(-2.32%) |
Mar 29, 2018 | 180.93 | 180.93 | 180.93 | 0 | +3.58(+2.02%) | |
Mar 28, 2018 | 178.39 | 179.75 | 175.01 | 177.35 | 1,228,174 | -0.56(-0.31%) |
Mar 27, 2018 | 182.18 | 182.95 | 176.70 | 177.91 | 2,247,662 | -3.23(-1.78%) |
Mar 26, 2018 | 179.78 | 182.53 | 178.16 | 181.14 | 1,974,984 | +4.54(+2.57%) |
Mar 23, 2018 | 179.89 | 181.22 | 176.36 | 176.60 | 1,317,883 | -2.45(-1.37%) |
Mar 22, 2018 | 181.86 | 182.98 | 178.92 | 179.05 | 1,365,581 | -4.48(-2.44%) |
Mar 21, 2018 | 185.73 | 186.29 | 183.49 | 183.53 | 1,554,232 | -1.74(-0.94%) |
Mar 20, 2018 | 181.62 | 185.97 | 180.57 | 185.27 | 1,361,668 | +4.92(+2.73%) |
Mar 19, 2018 | 182.13 | 183.35 | 179.59 | 180.35 | 1,225,414 | -1.95(-1.07%) |
Mar 16, 2018 | 182.82 | 184.63 | 181.76 | 182.30 | 1,939,496 | -0.19(-0.10%) |
Mar 15, 2018 | 182.47 | 183.88 | 181.28 | 182.49 | 750,519 | +0.31(+0.17%) |
Mar 14, 2018 | 185.50 | 181.77 | 182.18 | 1,009,925 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.79 | 187.27 | 184.97 | 185.50 | 1,617,971 | -0.07(-0.04%) |
Mar 12, 2018 | 183.84 | 186.28 | 183.60 | 185.57 | 1,488,190 | +0.95(+0.51%) |
Mar 09, 2018 | 183.65 | 185.69 | 182.79 | 184.62 | 3,775,183 | +2.33(+1.28%) |
Mar 08, 2018 | 179.92 | 182.47 | 179.50 | 182.29 | 2,869,712 | +2.65(+1.48%) |
Mar 07, 2018 | 177.15 | 179.64 | 2,158,082 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.59 | 181.25 | 178.31 | 180.86 | 896,445 | +0.59(+0.33%) |
Mar 05, 2018 | 177.46 | 180.87 | 176.17 | 180.27 | 911,145 | +1.28(+0.71%) |
Mar 02, 2018 | 177.90 | 179.52 | 175.74 | 179.00 | 1,184,854 | -0.47(-0.26%) |
Mar 01, 2018 | 181.00 | 182.76 | 177.70 | 179.47 | 1,832,560 | -2.16(-1.19%) |
Feb 28, 2018 | 183.71 | 185.54 | 181.55 | 181.63 | 1,328,291 | -1.27(-0.69%) |
Feb 27, 2018 | 183.04 | 185.10 | 182.47 | 182.90 | 1,350,073 | -0.15(-0.08%) |
Feb 26, 2018 | 182.25 | 183.09 | 181.30 | 183.05 | 1,372,780 | +1.54(+0.85%) |
Feb 23, 2018 | 178.26 | 181.73 | 177.89 | 181.51 | 1,177,285 | +4.09(+2.31%) |
Feb 22, 2018 | 177.41 | 1,089,246 | +0.25(+0.14%) | |||
Feb 21, 2018 | 177.18 | 180.60 | 177.11 | 177.16 | 1,267,219 | -0.30(-0.17%) |
Feb 20, 2018 | 177.96 | 179.90 | 176.76 | 177.46 | 993,381 | -1.30(-0.73%) |
Feb 16, 2018 | 178.76 | 178.76 | 178.76 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 176.90 | 178.73 | 174.45 | 178.43 | 1,620,493 | +2.73(+1.55%) |
Feb 14, 2018 | 171.13 | 176.04 | 170.26 | 175.70 | 1,659,745 | +3.86(+2.25%) |
Feb 13, 2018 | 169.43 | 172.29 | 169.43 | 171.83 | 1,586,026 | +1.49(+0.88%) |
Feb 12, 2018 | 170.00 | 173.19 | 168.24 | 170.34 | 1,825,342 | +2.70(+1.61%) |
Feb 09, 2018 | 165.28 | 168.92 | 160.60 | 167.64 | 2,527,376 | +3.96(+2.42%) |
Feb 08, 2018 | 172.65 | 174.88 | 163.53 | 163.68 | 2,806,948 | -8.86(-5.13%) |
Feb 07, 2018 | 169.80 | 174.37 | 165.30 | 172.54 | 2,547,539 | +2.58(+1.52%) |
Feb 06, 2018 | 156.73 | 170.94 | 156.72 | 169.96 | 5,910,887 | +7.43(+4.57%) |
Feb 05, 2018 | 167.21 | 168.50 | 159.29 | 162.53 | 1,677,583 | -4.95(-2.95%) |
Feb 02, 2018 | 171.47 | 171.76 | 167.46 | 167.48 | 1,184,657 | -4.41(-2.57%) |
Feb 01, 2018 | 170.38 | 172.81 | 170.00 | 171.89 | 1,166,975 | +0.85(+0.50%) |
Jan 31, 2018 | 170.78 | 172.31 | 170.67 | 171.04 | 1,316,877 | +0.72(+0.42%) |
Jan 30, 2018 | 170.75 | 172.45 | 170.00 | 170.32 | 1,291,381 | -0.66(-0.39%) |
Jan 29, 2018 | 173.59 | 175.04 | 170.88 | 170.98 | 1,128,287 | -2.61(-1.50%) |
Jan 26, 2018 | 172.66 | 173.98 | 171.51 | 173.59 | 1,155,394 | +1.80(+1.05%) |
Jan 25, 2018 | 173.43 | 174.51 | 171.51 | 171.79 | 792,615 | -1.15(-0.67%) |
Jan 24, 2018 | 172.99 | 174.25 | 171.83 | 172.94 | 770,265 | +0.17(+0.10%) |
Jan 23, 2018 | 172.11 | 173.47 | 171.11 | 172.77 | 821,829 | +0.74(+0.43%) |
Jan 22, 2018 | 171.21 | 172.05 | 169.79 | 172.03 | 924,749 | +0.95(+0.56%) |
Jan 19, 2018 | 169.91 | 172.07 | 168.33 | 171.08 | 1,152,345 | +2.36(+1.40%) |
Jan 18, 2018 | 166.65 | 169.69 | 166.65 | 168.72 | 1,174,879 | +1.75(+1.05%) |
Jan 17, 2018 | 166.96 | 167.46 | 165.23 | 166.97 | 1,105,876 | +0.91(+0.55%) |
Jan 16, 2018 | 168.22 | 168.70 | 165.35 | 166.06 | 890,614 | -1.71(-1.02%) |
Jan 12, 2018 | 167.77 | 167.77 | 167.77 | 0 | +1.17(+0.70%) | |
Jan 11, 2018 | 166.18 | 166.69 | 164.79 | 166.60 | 756,148 | +0.75(+0.45%) |
Jan 10, 2018 | 167.52 | 167.52 | 165.29 | 165.85 | 990,839 | -1.54(-0.92%) |
Jan 09, 2018 | 167.48 | 168.58 | 166.72 | 167.39 | 959,561 | +0.06(+0.03%) |
Jan 08, 2018 | 165.77 | 167.58 | 165.40 | 167.34 | 1,004,037 | +1.40(+0.84%) |
Jan 05, 2018 | 163.94 | 166.03 | 163.94 | 165.94 | 729,369 | +2.19(+1.34%) |
Jan 04, 2018 | 161.78 | 164.34 | 161.77 | 163.75 | 770,215 | +2.42(+1.50%) |
Jan 03, 2018 | 158.91 | 161.68 | 158.62 | 161.33 | 855,948 | +2.55(+1.61%) |
Jan 02, 2018 | 160.31 | 160.84 | 158.66 | 158.78 | 997,227 | -1.21(-0.76%) |
Dec 29, 2017 | 159.99 | 159.99 | 159.99 | 0 | -0.42(-0.26%) | |
Dec 28, 2017 | 160.07 | 160.49 | 159.23 | 160.41 | 418,131 | +0.42(+0.27%) |
Dec 27, 2017 | 158.62 | 160.45 | 158.44 | 159.99 | 703,176 | +1.87(+1.18%) |
Dec 26, 2017 | 158.94 | 159.38 | 157.41 | 158.12 | 586,238 | -0.39(-0.24%) |
Dec 22, 2017 | 159.86 | 160.22 | 158.32 | 158.51 | 926,168 | -0.90(-0.56%) |
Dec 21, 2017 | 160.96 | 161.74 | 159.22 | 159.40 | 742,827 | -1.16(-0.72%) |
Dec 20, 2017 | 161.58 | 162.74 | 160.03 | 160.57 | 1,473,026 | -1.88(-1.16%) |
Dec 19, 2017 | 161.90 | 162.64 | 161.07 | 162.44 | 1,077,340 | +1.03(+0.64%) |
Dec 18, 2017 | 160.07 | 161.87 | 159.76 | 161.42 | 1,343,314 | +1.76(+1.10%) |
Dec 15, 2017 | 159.52 | 160.49 | 159.10 | 159.66 | 1,814,642 | +1.38(+0.87%) |
Dec 14, 2017 | 159.61 | 160.56 | 158.16 | 158.28 | 1,324,298 | -1.34(-0.84%) |
Dec 13, 2017 | 162.96 | 163.60 | 159.56 | 159.62 | 2,188,424 | -3.36(-2.06%) |
Dec 12, 2017 | 162.98 | 164.40 | 161.93 | 162.98 | 1,411,679 | +0.82(+0.51%) |
Dec 11, 2017 | 161.76 | 162.73 | 161.15 | 162.16 | 1,229,926 | +0.46(+0.29%) |
Dec 08, 2017 | 160.57 | 161.70 | 159.99 | 161.70 | 987,605 | +1.59(+0.99%) |
Dec 07, 2017 | 158.88 | 160.49 | 158.44 | 160.11 | 576,757 | +0.86(+0.54%) |
Dec 06, 2017 | 158.71 | 159.99 | 158.46 | 159.25 | 705,598 | +0.69(+0.44%) |
Dec 05, 2017 | 158.71 | 161.59 | 158.19 | 158.56 | 1,117,070 | +0.41(+0.26%) |
Dec 04, 2017 | 158.08 | 158.08 | 153.24 | 158.16 | 1,285,273 | +1.22(+0.78%) |
Dec 01, 2017 | 156.08 | 157.31 | 154.12 | 156.94 | 1,115,488 | +0.65(+0.42%) |
Nov 30, 2017 | 156.23 | 157.36 | 154.17 | 156.29 | 1,749,444 | +0.71(+0.46%) |
Nov 29, 2017 | 156.99 | 158.54 | 154.55 | 155.58 | 1,133,550 | -1.04(-0.66%) |
Nov 28, 2017 | 155.81 | 156.63 | 154.51 | 156.62 | 1,091,326 | +1.35(+0.87%) |
Nov 27, 2017 | 154.71 | 155.64 | 154.46 | 155.27 | 715,290 | +0.63(+0.41%) |
Nov 24, 2017 | 154.01 | 155.10 | 153.88 | 154.63 | 269,314 | +0.87(+0.56%) |
Nov 22, 2017 | 154.50 | 154.50 | 153.24 | 153.77 | 598,194 | -0.45(-0.29%) |
Nov 21, 2017 | 153.27 | 154.78 | 152.80 | 154.22 | 2,011,623 | +1.42(+0.93%) |
Nov 20, 2017 | 151.82 | 153.48 | 151.26 | 152.80 | 1,119,557 | +1.51(+1.00%) |
Nov 17, 2017 | 150.63 | 151.96 | 149.70 | 151.29 | 988,843 | +0.46(+0.31%) |
Nov 16, 2017 | 149.74 | 152.22 | 149.74 | 150.83 | 1,158,798 | +1.21(+0.81%) |
Nov 15, 2017 | 148.65 | 150.01 | 147.65 | 149.62 | 1,114,097 | -0.45(-0.30%) |
Nov 14, 2017 | 148.51 | 150.66 | 147.85 | 150.07 | 998,998 | +1.20(+0.80%) |
Nov 13, 2017 | 147.62 | 149.59 | 147.44 | 148.88 | 838,244 | +1.03(+0.69%) |
Nov 10, 2017 | 148.57 | 148.75 | 147.64 | 147.85 | 721,420 | -0.91(-0.61%) |
Nov 09, 2017 | 150.15 | 150.71 | 147.39 | 148.76 | 799,570 | -2.03(-1.34%) |
Nov 08, 2017 | 149.43 | 151.20 | 148.71 | 150.79 | 1,116,205 | +0.93(+0.62%) |
Nov 07, 2017 | 149.56 | 150.38 | 149.02 | 149.86 | 1,024,387 | +0.41(+0.27%) |
Nov 06, 2017 | 148.92 | 150.36 | 148.35 | 149.45 | 1,073,271 | -0.05(-0.03%) |
Nov 03, 2017 | 147.19 | 149.60 | 145.74 | 149.50 | 1,863,363 | +3.00(+2.05%) |
Nov 02, 2017 | 147.83 | 146.34 | 146.50 | 1,368,740 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.98 | 148.94 | 147.07 | 147.49 | 1,598,625 | +0.09(+0.06%) |
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,467 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,777 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.28 | 152.43 | 152.77 | 1,812,823 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.44 | 2,733,284 | +3.84(+2.54%) |
Oct 25, 2017 | 152.52 | 152.89 | 150.90 | 151.60 | 1,322,998 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.52 | 916,478 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,720 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.20 | 150.76 | 152.19 | 1,076,855 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,562 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,236 | -0.50(-0.33%) |
Oct 17, 2017 | 153.33 | 153.44 | 151.81 | 152.32 | 910,594 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.21 | 153.05 | 1,110,029 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,504 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,838 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,956 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.24 | 149.50 | 149.60 | 674,930 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,049 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.27 | 823,401 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.73 | 149.33 | 149.83 | 912,576 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.56 | 149.80 | 150.36 | 730,551 | +0.37(+0.24%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,364 | +1.59(+1.07%) |
Oct 02, 2017 | 147.77 | 148.91 | 147.35 | 148.40 | 820,512 | +1.14(+0.77%) |
Sep 29, 2017 | 146.29 | 147.30 | 145.93 | 147.26 | 642,249 | +0.74(+0.50%) |
Sep 28, 2017 | 145.77 | 146.52 | 145.36 | 146.52 | 967,251 | +0.72(+0.49%) |
Sep 27, 2017 | 145.79 | 145.81 | 771,663 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.51 | 147.15 | 145.77 | 146.09 | 918,286 | -0.42(-0.29%) |
Sep 25, 2017 | 147.51 | 147.82 | 145.59 | 146.51 | 1,080,904 | -1.22(-0.83%) |
Sep 22, 2017 | 146.69 | 148.35 | 146.60 | 147.74 | 871,429 | +1.01(+0.69%) |
Sep 21, 2017 | 146.44 | 147.06 | 145.93 | 146.73 | 569,829 | -0.08(-0.05%) |
Sep 20, 2017 | 146.97 | 147.31 | 146.30 | 146.81 | 678,289 | +0.21(+0.14%) |
Sep 19, 2017 | 145.91 | 146.65 | 145.19 | 146.60 | 938,140 | +1.11(+0.76%) |
Sep 18, 2017 | 145.63 | 145.77 | 144.95 | 145.49 | 891,798 | +0.41(+0.28%) |
Sep 15, 2017 | 144.79 | 145.47 | 144.39 | 145.08 | 1,152,628 | +0.26(+0.18%) |
Sep 14, 2017 | 144.19 | 144.86 | 143.96 | 144.82 | 656,979 | +0.25(+0.17%) |
Sep 13, 2017 | 144.38 | 144.82 | 144.09 | 144.57 | 669,510 | -0.13(-0.09%) |
Sep 12, 2017 | 144.04 | 144.74 | 143.65 | 144.71 | 623,332 | +0.78(+0.54%) |
Sep 11, 2017 | 144.52 | 144.81 | 143.33 | 143.92 | 946,019 | +0.79(+0.55%) |
Sep 08, 2017 | 142.33 | 143.76 | 141.63 | 143.13 | 919,705 | +0.50(+0.35%) |
Sep 07, 2017 | 142.97 | 143.50 | 142.32 | 142.63 | 939,019 | +0.19(+0.13%) |
Sep 06, 2017 | 144.60 | 144.81 | 142.38 | 142.44 | 1,922,072 | -1.87(-1.29%) |
Sep 05, 2017 | 144.31 | 146.02 | 143.95 | 144.31 | 893,895 | -0.51(-0.35%) |