Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 147.13 | 148.17 | 146.36 | 147.39 | 1,227,073 | -0.05(-0.03%) |
Sep 27, 2018 | 147.43 | 148.48 | 147.11 | 147.44 | 547,255 | -0.02(-0.01%) |
Sep 26, 2018 | 147.82 | 148.32 | 146.26 | 147.46 | 902,395 | -0.44(-0.30%) |
Sep 25, 2018 | 148.91 | 149.12 | 147.48 | 147.90 | 802,671 | -0.62(-0.42%) |
Sep 24, 2018 | 149.48 | 149.62 | 147.84 | 148.52 | 921,415 | -1.34(-0.89%) |
Sep 21, 2018 | 150.34 | 150.34 | 149.26 | 149.86 | 2,275,979 | +0.19(+0.13%) |
Sep 20, 2018 | 148.70 | 149.86 | 148.62 | 149.67 | 1,046,133 | +1.29(+0.87%) |
Sep 19, 2018 | 147.50 | 148.60 | 147.23 | 148.38 | 839,972 | +1.11(+0.75%) |
Sep 18, 2018 | 147.10 | 147.70 | 146.03 | 147.27 | 728,120 | +0.39(+0.26%) |
Sep 17, 2018 | 147.42 | 147.79 | 146.57 | 146.88 | 699,571 | -0.44(-0.30%) |
Sep 14, 2018 | 146.90 | 147.43 | 146.31 | 147.33 | 775,113 | +0.54(+0.37%) |
Sep 13, 2018 | 146.28 | 146.94 | 145.52 | 146.78 | 961,894 | +0.77(+0.53%) |
Sep 12, 2018 | 145.32 | 146.56 | 145.02 | 146.01 | 814,110 | +0.77(+0.53%) |
Sep 11, 2018 | 144.06 | 145.40 | 143.64 | 145.25 | 804,960 | +0.99(+0.69%) |
Sep 10, 2018 | 144.21 | 144.64 | 143.78 | 144.25 | 895,552 | +0.46(+0.32%) |
Sep 07, 2018 | 143.19 | 144.02 | 142.40 | 143.79 | 931,884 | +0.14(+0.10%) |
Sep 06, 2018 | 142.84 | 144.04 | 142.84 | 143.65 | 927,872 | +0.69(+0.48%) |
Sep 05, 2018 | 141.10 | 143.01 | 140.95 | 142.97 | 1,082,825 | +1.72(+1.21%) |
Sep 04, 2018 | 141.22 | 141.91 | 140.84 | 141.25 | 1,086,301 | +0.15(+0.11%) |
Aug 31, 2018 | 141.10 | 141.10 | 141.10 | 0 | +0.34(+0.24%) | |
Aug 30, 2018 | 141.33 | 141.61 | 140.32 | 140.76 | 719,677 | -0.70(-0.50%) |
Aug 29, 2018 | 140.43 | 141.60 | 139.97 | 141.47 | 658,450 | +1.28(+0.92%) |
Aug 28, 2018 | 140.65 | 141.54 | 139.96 | 140.18 | 742,876 | -0.30(-0.21%) |
Aug 27, 2018 | 139.81 | 140.63 | 139.81 | 140.48 | 741,063 | +0.84(+0.60%) |
Aug 24, 2018 | 138.30 | 140.01 | 138.03 | 139.65 | 808,067 | +1.66(+1.20%) |
Aug 23, 2018 | 137.84 | 138.14 | 137.32 | 137.99 | 602,011 | -0.03(-0.02%) |
Aug 22, 2018 | 138.79 | 138.83 | 137.98 | 138.02 | 507,949 | -0.83(-0.59%) |
Aug 21, 2018 | 139.41 | 139.53 | 138.45 | 138.84 | 581,956 | -0.21(-0.15%) |
Aug 20, 2018 | 138.65 | 139.31 | 138.44 | 139.05 | 647,634 | +0.92(+0.67%) |
Aug 17, 2018 | 137.71 | 138.25 | 137.28 | 138.13 | 885,279 | +0.58(+0.42%) |
Aug 16, 2018 | 137.40 | 138.08 | 137.04 | 137.55 | 692,948 | +0.58(+0.42%) |
Aug 15, 2018 | 137.47 | 137.74 | 135.96 | 136.97 | 852,013 | -0.91(-0.66%) |
Aug 14, 2018 | 136.99 | 138.37 | 136.83 | 137.88 | 829,140 | +1.00(+0.73%) |
Aug 13, 2018 | 137.74 | 138.82 | 136.61 | 136.87 | 1,048,895 | -0.83(-0.61%) |
Aug 10, 2018 | 138.25 | 138.46 | 137.57 | 137.71 | 894,024 | -0.92(-0.66%) |
Aug 09, 2018 | 139.58 | 139.67 | 138.47 | 138.62 | 950,775 | -0.54(-0.39%) |
Aug 08, 2018 | 139.62 | 139.91 | 138.52 | 139.17 | 1,027,520 | -0.51(-0.36%) |
Aug 07, 2018 | 138.93 | 140.00 | 138.47 | 139.68 | 1,162,632 | +0.74(+0.53%) |
Aug 06, 2018 | 137.41 | 139.52 | 137.37 | 138.93 | 1,232,556 | +0.98(+0.71%) |
Aug 03, 2018 | 137.65 | 138.03 | 137.19 | 137.95 | 1,148,805 | +0.73(+0.53%) |
Aug 02, 2018 | 135.31 | 137.99 | 134.81 | 137.22 | 2,268,343 | +1.54(+1.13%) |
Aug 01, 2018 | 132.59 | 136.22 | 132.45 | 135.68 | 2,539,315 | +3.75(+2.84%) |
Jul 31, 2018 | 131.82 | 133.95 | 130.81 | 131.93 | 2,235,173 | -0.04(-0.03%) |
Jul 30, 2018 | 132.09 | 133.66 | 131.77 | 131.97 | 1,482,409 | -0.20(-0.15%) |
Jul 27, 2018 | 133.82 | 134.13 | 131.58 | 132.16 | 1,073,299 | -1.64(-1.23%) |
Jul 26, 2018 | 133.27 | 134.20 | 133.14 | 133.81 | 980,191 | +1.03(+0.78%) |
Jul 25, 2018 | 131.89 | 132.87 | 131.09 | 132.77 | 1,320,916 | +0.93(+0.70%) |
Jul 24, 2018 | 132.32 | 132.78 | 131.50 | 131.85 | 959,750 | +0.25(+0.19%) |
Jul 23, 2018 | 132.16 | 132.29 | 130.99 | 131.59 | 936,120 | -0.53(-0.40%) |
Jul 20, 2018 | 132.48 | 132.79 | 131.82 | 132.13 | 1,096,388 | -0.93(-0.70%) |
Jul 19, 2018 | 134.23 | 134.66 | 132.99 | 133.06 | 1,225,334 | -1.97(-1.46%) |
Jul 18, 2018 | 135.02 | 135.55 | 134.57 | 135.02 | 821,397 | +0.26(+0.19%) |
Jul 17, 2018 | 133.53 | 135.10 | 133.35 | 134.76 | 708,149 | +1.03(+0.77%) |
Jul 16, 2018 | 134.33 | 134.47 | 133.44 | 133.73 | 735,857 | -0.51(-0.38%) |
Jul 13, 2018 | 133.95 | 134.37 | 133.72 | 134.24 | 715,531 | +0.47(+0.35%) |
Jul 12, 2018 | 133.78 | 133.97 | 133.27 | 133.77 | 579,488 | +0.68(+0.51%) |
Jul 11, 2018 | 132.77 | 133.09 | 557,667 | -0.91(-0.68%) | ||
Jul 10, 2018 | 133.40 | 134.10 | 133.20 | 134.00 | 553,474 | +0.81(+0.61%) |
Jul 09, 2018 | 133.17 | 133.65 | 132.86 | 133.20 | 662,807 | +0.27(+0.20%) |
Jul 06, 2018 | 132.14 | 133.35 | 131.67 | 132.92 | 709,069 | +0.96(+0.72%) |
Jul 05, 2018 | 131.70 | 132.41 | 131.52 | 131.97 | 830,135 | +0.72(+0.55%) |
Jul 03, 2018 | 131.25 | 131.25 | 131.25 | 0 | -0.25(-0.19%) | |
Jul 02, 2018 | 131.04 | 131.58 | 130.01 | 131.50 | 1,013,447 | -0.08(-0.06%) |
Jun 29, 2018 | 131.68 | 132.84 | 131.54 | 131.58 | 1,498,572 | +0.23(+0.18%) |
Jun 28, 2018 | 129.91 | 131.61 | 129.91 | 131.35 | 1,127,487 | +1.64(+1.27%) |
Jun 27, 2018 | 130.45 | 131.60 | 129.70 | 129.71 | 1,946,658 | -0.08(-0.06%) |
Jun 26, 2018 | 130.42 | 131.32 | 129.71 | 129.79 | 1,256,417 | +0.00(+0.00%) |
Jun 25, 2018 | 130.34 | 131.12 | 129.04 | 129.79 | 1,203,539 | -0.42(-0.32%) |
Jun 22, 2018 | 130.95 | 131.95 | 129.02 | 130.21 | 3,400,139 | -2.52(-1.90%) |
Jun 21, 2018 | 134.38 | 134.87 | 132.21 | 132.74 | 1,209,446 | -1.96(-1.46%) |
Jun 20, 2018 | 135.59 | 136.10 | 134.53 | 134.70 | 764,529 | -0.88(-0.65%) |
Jun 19, 2018 | 134.81 | 136.12 | 134.21 | 135.58 | 1,511,092 | -0.32(-0.23%) |
Jun 18, 2018 | 136.18 | 136.73 | 135.28 | 135.90 | 795,977 | -1.15(-0.84%) |
Jun 15, 2018 | 137.07 | 135.96 | 137.05 | 2,461,640 | +1.09(+0.80%) | |
Jun 14, 2018 | 135.87 | 136.22 | 135.04 | 135.96 | 840,106 | +0.64(+0.48%) |
Jun 13, 2018 | 135.58 | 136.42 | 134.90 | 135.31 | 702,840 | -0.32(-0.23%) |
Jun 12, 2018 | 136.40 | 136.90 | 135.38 | 135.63 | 928,260 | -0.23(-0.17%) |
Jun 11, 2018 | 136.38 | 136.95 | 135.82 | 135.86 | 1,086,423 | -0.83(-0.61%) |
Jun 08, 2018 | 136.40 | 137.21 | 135.98 | 136.69 | 795,296 | +0.30(+0.22%) |
Jun 07, 2018 | 137.01 | 137.43 | 135.76 | 136.40 | 891,923 | -0.66(-0.48%) |
Jun 06, 2018 | 137.15 | 134.61 | 137.06 | 1,614,717 | +1.84(+1.36%) | |
Jun 05, 2018 | 134.66 | 135.45 | 134.66 | 135.22 | 1,192,702 | +0.33(+0.24%) |
Jun 04, 2018 | 134.91 | 135.25 | 134.61 | 134.89 | 613,753 | +0.62(+0.46%) |
Jun 01, 2018 | 134.24 | 134.66 | 133.98 | 134.27 | 819,905 | +0.93(+0.69%) |
May 31, 2018 | 134.65 | 134.95 | 133.03 | 133.35 | 1,115,119 | -1.33(-0.99%) |
May 30, 2018 | 133.22 | 135.25 | 133.19 | 134.68 | 1,130,775 | +2.13(+1.61%) |
May 29, 2018 | 134.35 | 134.81 | 132.39 | 132.54 | 1,725,460 | -2.77(-2.05%) |
May 25, 2018 | 135.31 | 135.31 | 135.31 | 0 | -0.71(-0.52%) | |
May 24, 2018 | 136.07 | 136.75 | 135.84 | 136.02 | 976,464 | -0.15(-0.11%) |
May 23, 2018 | 136.04 | 136.74 | 135.57 | 136.17 | 1,086,742 | -0.82(-0.60%) |
May 22, 2018 | 138.67 | 138.80 | 136.87 | 136.99 | 974,761 | -1.39(-1.01%) |
May 21, 2018 | 138.65 | 138.99 | 137.99 | 138.39 | 760,736 | +0.16(+0.12%) |
May 18, 2018 | 137.35 | 138.56 | 137.35 | 138.23 | 1,091,637 | +0.71(+0.52%) |
May 17, 2018 | 137.85 | 138.60 | 137.30 | 137.52 | 1,005,990 | -0.60(-0.43%) |
May 16, 2018 | 137.17 | 138.77 | 136.82 | 138.12 | 1,177,852 | +1.40(+1.03%) |
May 15, 2018 | 136.56 | 136.80 | 136.09 | 136.71 | 1,292,862 | -0.08(-0.05%) |
May 14, 2018 | 137.86 | 138.15 | 136.44 | 136.79 | 1,459,319 | -0.80(-0.58%) |
May 11, 2018 | 138.07 | 138.26 | 137.31 | 137.59 | 781,717 | -0.48(-0.35%) |
May 10, 2018 | 137.89 | 138.39 | 137.35 | 138.07 | 833,765 | +0.64(+0.46%) |
May 09, 2018 | 136.45 | 137.74 | 135.80 | 137.43 | 1,494,240 | +1.39(+1.02%) |
May 08, 2018 | 136.21 | 136.95 | 135.64 | 136.04 | 1,204,180 | -0.28(-0.21%) |
May 07, 2018 | 136.45 | 137.09 | 135.92 | 136.32 | 1,069,160 | +0.37(+0.28%) |
May 04, 2018 | 134.40 | 136.94 | 133.90 | 135.95 | 1,015,889 | +1.13(+0.84%) |
May 03, 2018 | 134.09 | 135.69 | 133.64 | 134.81 | 1,531,553 | -0.06(-0.04%) |
May 02, 2018 | 136.12 | 137.31 | 134.39 | 134.87 | 1,755,541 | -2.70(-1.96%) |
May 01, 2018 | 127.17 | 137.90 | 127.17 | 137.57 | 2,137,266 | +2.21(+1.63%) |
Apr 30, 2018 | 137.81 | 138.38 | 135.04 | 135.37 | 2,254,141 | -1.81(-1.32%) |
Apr 27, 2018 | 136.45 | 137.54 | 135.25 | 137.18 | 1,279,992 | +0.50(+0.36%) |
Apr 26, 2018 | 136.31 | 137.28 | 135.41 | 136.69 | 1,092,327 | +0.94(+0.70%) |
Apr 25, 2018 | 136.54 | 136.54 | 134.40 | 135.74 | 1,974,001 | -1.01(-0.74%) |
Apr 24, 2018 | 139.70 | 139.92 | 135.48 | 136.75 | 1,645,266 | -2.71(-1.94%) |
Apr 23, 2018 | 138.59 | 139.90 | 138.59 | 139.46 | 1,426,998 | +0.56(+0.40%) |
Apr 20, 2018 | 139.12 | 139.48 | 138.02 | 138.90 | 1,241,361 | -0.40(-0.29%) |
Apr 19, 2018 | 140.24 | 140.24 | 138.84 | 139.30 | 1,207,435 | -0.80(-0.57%) |
Apr 18, 2018 | 138.77 | 140.69 | 138.26 | 140.11 | 1,514,077 | +1.66(+1.20%) |
Apr 17, 2018 | 138.18 | 138.86 | 136.42 | 138.45 | 1,658,600 | +1.04(+0.76%) |
Apr 16, 2018 | 133.07 | 137.50 | 132.11 | 137.41 | 3,733,605 | +5.40(+4.09%) |
Apr 13, 2018 | 132.87 | 132.89 | 131.67 | 132.01 | 906,772 | -0.19(-0.14%) |
Apr 12, 2018 | 132.09 | 132.84 | 131.56 | 132.20 | 985,752 | +0.68(+0.52%) |
Apr 11, 2018 | 131.53 | 131.98 | 130.77 | 131.51 | 1,119,799 | -0.93(-0.70%) |
Apr 10, 2018 | 132.26 | 133.38 | 131.45 | 132.44 | 1,415,197 | +1.30(+0.99%) |
Apr 09, 2018 | 131.50 | 132.69 | 130.83 | 131.14 | 1,572,795 | +0.44(+0.34%) |
Apr 06, 2018 | 131.39 | 132.77 | 129.97 | 130.70 | 1,916,247 | -1.37(-1.04%) |
Apr 05, 2018 | 130.51 | 132.66 | 130.09 | 132.07 | 1,781,818 | +2.22(+1.71%) |
Apr 04, 2018 | 126.49 | 129.99 | 126.13 | 129.85 | 1,631,580 | +1.84(+1.44%) |
Apr 03, 2018 | 125.91 | 128.49 | 125.28 | 128.01 | 1,722,928 | +2.74(+2.19%) |
Apr 02, 2018 | 127.83 | 128.10 | 124.17 | 125.27 | 1,189,271 | -2.90(-2.26%) |
Mar 29, 2018 | 128.17 | 128.17 | 128.17 | 0 | +1.65(+1.30%) | |
Mar 28, 2018 | 126.74 | 127.83 | 126.19 | 126.52 | 1,309,504 | +0.31(+0.24%) |
Mar 27, 2018 | 126.16 | 128.12 | 125.47 | 126.21 | 1,494,429 | +0.22(+0.18%) |
Mar 26, 2018 | 124.93 | 126.09 | 124.01 | 125.99 | 1,914,752 | +2.33(+1.88%) |
Mar 23, 2018 | 125.81 | 126.36 | 123.66 | 123.66 | 1,379,518 | -1.75(-1.39%) |
Mar 22, 2018 | 126.70 | 127.45 | 125.23 | 125.41 | 1,169,599 | -2.15(-1.69%) |
Mar 21, 2018 | 127.75 | 128.87 | 127.29 | 127.56 | 995,869 | -0.20(-0.15%) |
Mar 20, 2018 | 127.61 | 128.11 | 126.59 | 127.75 | 1,241,310 | +0.14(+0.11%) |
Mar 19, 2018 | 128.47 | 129.12 | 127.21 | 127.61 | 1,426,301 | -1.11(-0.86%) |
Mar 16, 2018 | 127.57 | 129.06 | 127.44 | 128.73 | 1,987,007 | +1.29(+1.01%) |
Mar 15, 2018 | 127.15 | 127.65 | 126.71 | 127.44 | 1,351,451 | +0.36(+0.29%) |
Mar 14, 2018 | 128.07 | 128.40 | 126.83 | 127.08 | 1,648,353 | -0.48(-0.38%) |
Mar 13, 2018 | 127.79 | 128.20 | 126.79 | 127.56 | 1,505,542 | +0.05(+0.04%) |
Mar 12, 2018 | 125.86 | 127.93 | 125.61 | 127.52 | 1,555,593 | +1.74(+1.39%) |
Mar 09, 2018 | 124.87 | 125.81 | 124.69 | 125.77 | 2,291,865 | +0.53(+0.42%) |
Mar 08, 2018 | 124.17 | 125.31 | 123.81 | 125.24 | 2,016,476 | +1.44(+1.16%) |
Mar 07, 2018 | 124.17 | 123.81 | 2,145,247 | +1.67(+1.37%) | ||
Mar 06, 2018 | 121.47 | 122.72 | 120.60 | 122.14 | 999,601 | +0.99(+0.82%) |
Mar 05, 2018 | 118.68 | 121.57 | 118.68 | 121.15 | 1,272,838 | +1.95(+1.64%) |
Mar 02, 2018 | 119.54 | 120.32 | 118.61 | 119.20 | 1,292,142 | -0.79(-0.66%) |
Mar 01, 2018 | 121.10 | 122.18 | 119.41 | 119.99 | 1,404,439 | -1.62(-1.33%) |
Feb 28, 2018 | 122.55 | 123.11 | 121.61 | 121.61 | 1,409,853 | -0.60(-0.49%) |
Feb 27, 2018 | 123.06 | 123.45 | 122.18 | 122.21 | 974,914 | -0.84(-0.68%) |
Feb 26, 2018 | 122.34 | 123.25 | 121.99 | 123.05 | 1,180,589 | +1.07(+0.88%) |
Feb 23, 2018 | 121.37 | 122.09 | 120.56 | 121.98 | 1,640,623 | +1.30(+1.07%) |
Feb 22, 2018 | 120.39 | 120.68 | 1,428,577 | -0.42(-0.35%) | ||
Feb 21, 2018 | 123.13 | 123.55 | 121.04 | 121.10 | 1,712,256 | -1.70(-1.38%) |
Feb 20, 2018 | 122.58 | 124.40 | 121.88 | 122.80 | 1,487,744 | +0.22(+0.18%) |
Feb 16, 2018 | 122.58 | 122.58 | 122.58 | 0 | -0.26(-0.21%) | |
Feb 15, 2018 | 121.83 | 122.84 | 121.50 | 122.84 | 1,552,314 | +1.84(+1.52%) |
Feb 14, 2018 | 119.78 | 121.58 | 119.42 | 121.01 | 1,437,101 | +0.43(+0.36%) |
Feb 13, 2018 | 120.35 | 121.16 | 118.58 | 120.58 | 1,482,982 | -0.76(-0.63%) |
Feb 12, 2018 | 120.49 | 122.16 | 120.27 | 121.34 | 1,664,116 | +1.53(+1.28%) |
Feb 09, 2018 | 120.15 | 121.01 | 117.22 | 119.81 | 2,385,816 | +0.71(+0.59%) |
Feb 08, 2018 | 124.59 | 119.01 | 119.11 | 2,608,293 | -5.00(-4.03%) | |
Feb 07, 2018 | 122.07 | 126.26 | 122.07 | 124.10 | 2,186,044 | +1.29(+1.05%) |
Feb 06, 2018 | 121.57 | 123.78 | 119.92 | 122.82 | 3,033,669 | -1.62(-1.30%) |
Feb 05, 2018 | 127.37 | 128.45 | 123.75 | 124.44 | 1,963,943 | -3.34(-2.61%) |
Feb 02, 2018 | 128.40 | 129.87 | 127.64 | 127.78 | 1,760,324 | -1.33(-1.03%) |
Feb 01, 2018 | 128.00 | 129.33 | 127.72 | 129.11 | 1,669,418 | +0.76(+0.59%) |
Jan 31, 2018 | 128.55 | 129.19 | 127.88 | 128.35 | 1,865,012 | +0.09(+0.07%) |
Jan 30, 2018 | 127.80 | 128.89 | 127.80 | 128.26 | 1,093,008 | +0.07(+0.06%) |
Jan 29, 2018 | 128.22 | 128.94 | 127.69 | 128.19 | 1,190,374 | -0.61(-0.47%) |
Jan 26, 2018 | 129.29 | 129.56 | 128.35 | 128.79 | 1,275,556 | -0.16(-0.12%) |
Jan 25, 2018 | 128.63 | 129.38 | 127.96 | 128.95 | 1,415,670 | +0.94(+0.74%) |
Jan 24, 2018 | 128.43 | 128.88 | 127.35 | 128.01 | 2,158,655 | -0.42(-0.33%) |
Jan 23, 2018 | 130.98 | 130.98 | 127.17 | 128.43 | 2,561,494 | -2.41(-1.84%) |
Jan 22, 2018 | 130.32 | 130.92 | 129.88 | 130.84 | 1,655,186 | +0.55(+0.42%) |
Jan 19, 2018 | 129.79 | 130.49 | 129.00 | 130.28 | 1,145,961 | +1.31(+1.01%) |
Jan 18, 2018 | 127.98 | 129.65 | 127.86 | 128.98 | 977,735 | +0.86(+0.67%) |
Jan 17, 2018 | 128.43 | 128.50 | 127.02 | 128.12 | 1,214,098 | +0.38(+0.30%) |
Jan 16, 2018 | 129.04 | 129.27 | 127.36 | 127.74 | 1,216,084 | -0.61(-0.48%) |
Jan 12, 2018 | 128.35 | 128.35 | 128.35 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.12 | 127.78 | 125.96 | 127.75 | 1,676,932 | +1.78(+1.41%) |
Jan 10, 2018 | 127.40 | 125.51 | 125.97 | 945,051 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.37 | 128.10 | 127.13 | 127.40 | 951,948 | -0.04(-0.03%) |
Jan 08, 2018 | 127.39 | 127.72 | 126.83 | 127.44 | 1,179,807 | -0.45(-0.35%) |
Jan 05, 2018 | 126.70 | 127.97 | 126.04 | 127.89 | 1,125,050 | +0.66(+0.52%) |
Jan 04, 2018 | 126.53 | 127.55 | 126.37 | 127.23 | 775,724 | +1.03(+0.81%) |
Jan 03, 2018 | 125.61 | 126.31 | 124.92 | 126.20 | 820,035 | +0.81(+0.65%) |
Jan 02, 2018 | 125.11 | 125.67 | 124.63 | 125.39 | 1,009,590 | +0.30(+0.24%) |
Dec 29, 2017 | 125.09 | 125.09 | 125.09 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.41 | 125.50 | 124.75 | 125.42 | 924,720 | +0.40(+0.32%) |
Dec 27, 2017 | 124.92 | 125.45 | 124.51 | 125.02 | 761,895 | +0.37(+0.30%) |
Dec 26, 2017 | 124.92 | 125.16 | 124.48 | 124.64 | 347,959 | -0.25(-0.20%) |
Dec 22, 2017 | 124.69 | 125.10 | 124.20 | 124.90 | 704,049 | +0.43(+0.34%) |
Dec 21, 2017 | 125.48 | 125.75 | 124.37 | 124.47 | 1,684,013 | -0.53(-0.43%) |
Dec 20, 2017 | 126.24 | 126.59 | 124.94 | 125.00 | 1,423,171 | -0.94(-0.75%) |
Dec 19, 2017 | 126.90 | 127.03 | 125.71 | 125.94 | 931,586 | -0.70(-0.55%) |
Dec 18, 2017 | 126.17 | 127.07 | 126.03 | 126.64 | 1,582,961 | +0.99(+0.79%) |
Dec 15, 2017 | 125.22 | 125.93 | 124.81 | 125.65 | 1,573,915 | +0.76(+0.61%) |
Dec 14, 2017 | 125.47 | 125.91 | 124.87 | 124.89 | 1,052,156 | -0.59(-0.47%) |
Dec 13, 2017 | 125.48 | 126.16 | 125.06 | 125.47 | 860,046 | +0.14(+0.11%) |
Dec 12, 2017 | 125.33 | 125.38 | 124.32 | 125.33 | 1,230,613 | +0.17(+0.13%) |
Dec 11, 2017 | 126.22 | 126.40 | 124.97 | 125.17 | 1,601,768 | -0.61(-0.49%) |
Dec 08, 2017 | 126.94 | 126.94 | 125.55 | 125.78 | 927,932 | -0.55(-0.43%) |
Dec 07, 2017 | 126.89 | 127.36 | 125.98 | 126.33 | 1,009,345 | -0.89(-0.70%) |
Dec 06, 2017 | 127.60 | 127.85 | 126.98 | 127.22 | 1,095,408 | -0.50(-0.39%) |
Dec 05, 2017 | 127.73 | 128.22 | 127.43 | 127.72 | 1,242,194 | +0.15(+0.12%) |
Dec 04, 2017 | 125.92 | 128.07 | 125.54 | 127.58 | 1,624,482 | +2.20(+1.76%) |
Dec 01, 2017 | 126.82 | 126.98 | 125.00 | 125.37 | 1,096,588 | -0.96(-0.76%) |
Nov 30, 2017 | 125.69 | 127.13 | 125.61 | 126.33 | 1,563,538 | +0.86(+0.68%) |
Nov 29, 2017 | 124.80 | 125.54 | 124.21 | 125.47 | 965,818 | +0.70(+0.56%) |
Nov 28, 2017 | 124.05 | 124.78 | 124.05 | 124.78 | 1,966,668 | +1.34(+1.08%) |
Nov 27, 2017 | 123.59 | 124.16 | 123.23 | 123.44 | 947,927 | -0.05(-0.04%) |
Nov 24, 2017 | 123.89 | 124.13 | 123.30 | 123.49 | 303,344 | -0.12(-0.10%) |
Nov 22, 2017 | 123.49 | 124.18 | 122.90 | 123.61 | 1,432,278 | +0.50(+0.41%) |
Nov 21, 2017 | 123.26 | 123.85 | 122.83 | 123.11 | 1,341,973 | +0.30(+0.24%) |
Nov 20, 2017 | 122.02 | 123.34 | 121.82 | 122.81 | 1,315,505 | +0.63(+0.52%) |
Nov 17, 2017 | 122.30 | 122.64 | 121.60 | 122.17 | 1,533,340 | -0.50(-0.41%) |
Nov 16, 2017 | 121.31 | 123.18 | 121.16 | 122.68 | 1,508,230 | +1.64(+1.35%) |
Nov 15, 2017 | 121.94 | 122.08 | 120.94 | 121.04 | 1,188,392 | -1.09(-0.89%) |
Nov 14, 2017 | 121.92 | 122.66 | 121.05 | 122.13 | 1,462,999 | -0.22(-0.18%) |
Nov 13, 2017 | 121.03 | 122.50 | 120.64 | 122.35 | 1,154,072 | +1.25(+1.03%) |
Nov 10, 2017 | 120.66 | 121.41 | 120.13 | 121.11 | 1,397,005 | +0.05(+0.04%) |
Nov 09, 2017 | 121.23 | 121.45 | 120.37 | 121.06 | 888,106 | -0.13(-0.11%) |
Nov 08, 2017 | 121.71 | 122.08 | 120.93 | 121.19 | 1,088,907 | -0.52(-0.43%) |
Nov 07, 2017 | 122.30 | 122.78 | 121.36 | 121.71 | 1,031,285 | -0.89(-0.73%) |
Nov 06, 2017 | 121.94 | 123.51 | 121.91 | 122.60 | 764,764 | +0.49(+0.40%) |
Nov 03, 2017 | 121.97 | 123.07 | 121.61 | 122.11 | 2,011,772 | +0.13(+0.11%) |
Nov 02, 2017 | 122.08 | 122.33 | 121.23 | 121.98 | 1,230,896 | -0.03(-0.02%) |
Nov 01, 2017 | 120.91 | 122.43 | 120.05 | 122.01 | 1,365,754 | +0.57(+0.47%) |
Oct 31, 2017 | 122.46 | 124.30 | 120.04 | 121.44 | 2,161,815 | -0.24(-0.20%) |
Oct 30, 2017 | 122.36 | 122.55 | 121.59 | 121.68 | 1,186,800 | -0.99(-0.81%) |
Oct 27, 2017 | 123.17 | 123.51 | 122.05 | 122.68 | 993,466 | -0.63(-0.51%) |
Oct 26, 2017 | 123.89 | 124.43 | 123.08 | 123.31 | 867,408 | +0.17(+0.14%) |
Oct 25, 2017 | 123.04 | 123.47 | 122.34 | 123.14 | 1,160,920 | +0.18(+0.14%) |
Oct 24, 2017 | 123.69 | 123.89 | 122.87 | 122.97 | 764,166 | -0.28(-0.23%) |
Oct 23, 2017 | 123.24 | 123.89 | 123.06 | 123.24 | 739,454 | -0.19(-0.15%) |
Oct 20, 2017 | 122.88 | 123.43 | 122.55 | 123.43 | 669,705 | +0.99(+0.80%) |
Oct 19, 2017 | 122.28 | 122.65 | 121.71 | 122.44 | 673,978 | +0.04(+0.03%) |
Oct 18, 2017 | 123.31 | 123.89 | 122.03 | 122.41 | 1,186,024 | -0.82(-0.66%) |
Oct 17, 2017 | 124.67 | 125.01 | 123.00 | 123.23 | 1,362,834 | -1.74(-1.39%) |
Oct 16, 2017 | 124.84 | 125.30 | 124.66 | 124.96 | 1,021,775 | +0.33(+0.27%) |
Oct 13, 2017 | 124.76 | 125.35 | 124.41 | 124.63 | 956,485 | +0.17(+0.13%) |
Oct 12, 2017 | 123.09 | 124.47 | 123.09 | 124.46 | 731,529 | +1.26(+1.03%) |
Oct 11, 2017 | 123.55 | 123.69 | 122.25 | 123.20 | 728,439 | -0.14(-0.11%) |
Oct 10, 2017 | 122.74 | 123.57 | 122.74 | 123.34 | 835,444 | +0.59(+0.48%) |
Oct 09, 2017 | 122.70 | 122.87 | 122.24 | 122.74 | 666,734 | +0.08(+0.07%) |
Oct 06, 2017 | 122.10 | 122.70 | 122.01 | 122.66 | 827,470 | +0.21(+0.17%) |
Oct 05, 2017 | 121.92 | 122.51 | 121.23 | 122.44 | 830,843 | +0.91(+0.75%) |
Oct 04, 2017 | 121.50 | 122.24 | 121.19 | 121.53 | 898,979 | +0.19(+0.15%) |
Oct 03, 2017 | 121.66 | 122.16 | 121.19 | 121.35 | 914,865 | -0.08(-0.07%) |