Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.37 | 103.38 | 100.18 | 101.81 | 3,611,375 | +2.91(+2.94%) |
Oct 30, 2018 | 95.44 | 99.09 | 94.77 | 98.90 | 2,382,238 | +4.14(+4.37%) |
Oct 29, 2018 | 97.27 | 98.97 | 93.46 | 94.76 | 2,314,526 | -1.54(-1.60%) |
Oct 26, 2018 | 98.60 | 99.26 | 94.52 | 96.30 | 3,530,764 | -4.06(-4.05%) |
Oct 25, 2018 | 94.09 | 101.87 | 92.98 | 100.36 | 4,171,292 | +1.56(+1.57%) |
Oct 24, 2018 | 103.17 | 103.43 | 98.72 | 98.80 | 2,493,676 | -3.49(-3.42%) |
Oct 23, 2018 | 101.11 | 103.17 | 99.34 | 102.30 | 2,335,108 | -0.65(-0.63%) |
Oct 22, 2018 | 103.98 | 104.17 | 102.67 | 102.94 | 1,548,463 | -0.25(-0.24%) |
Oct 19, 2018 | 105.42 | 106.02 | 102.60 | 103.19 | 1,689,044 | -2.05(-1.95%) |
Oct 18, 2018 | 106.72 | 107.04 | 103.72 | 105.24 | 3,344,483 | -2.73(-2.52%) |
Oct 17, 2018 | 111.53 | 111.64 | 107.60 | 107.97 | 3,875,288 | -3.96(-3.54%) |
Oct 16, 2018 | 112.45 | 113.26 | 111.43 | 111.93 | 1,526,199 | +0.21(+0.19%) |
Oct 15, 2018 | 112.86 | 113.26 | 111.67 | 111.72 | 1,476,468 | -1.67(-1.47%) |
Oct 12, 2018 | 116.38 | 116.51 | 111.27 | 113.39 | 2,306,041 | -1.01(-0.88%) |
Oct 11, 2018 | 113.79 | 118.92 | 113.36 | 114.39 | 3,005,527 | +0.60(+0.53%) |
Oct 10, 2018 | 117.68 | 117.75 | 113.55 | 113.79 | 2,191,213 | -3.89(-3.30%) |
Oct 09, 2018 | 122.61 | 123.16 | 117.39 | 117.68 | 2,167,379 | -5.70(-4.62%) |
Oct 08, 2018 | 124.11 | 124.46 | 121.84 | 123.37 | 1,352,343 | -1.33(-1.06%) |
Oct 05, 2018 | 127.10 | 127.35 | 123.68 | 124.70 | 1,256,998 | -2.25(-1.77%) |
Oct 04, 2018 | 127.92 | 128.04 | 125.95 | 126.95 | 1,187,735 | -1.28(-1.00%) |
Oct 03, 2018 | 129.46 | 130.04 | 127.98 | 128.22 | 1,053,282 | -0.66(-0.52%) |
Oct 02, 2018 | 128.47 | 129.07 | 127.73 | 128.89 | 965,612 | +0.21(+0.16%) |
Oct 01, 2018 | 128.60 | 129.62 | 127.92 | 128.68 | 1,379,425 | +0.72(+0.57%) |
Sep 28, 2018 | 128.72 | 129.14 | 127.70 | 127.95 | 1,039,200 | -0.89(-0.69%) |
Sep 27, 2018 | 130.41 | 130.62 | 128.68 | 128.84 | 922,271 | -1.28(-0.99%) |
Sep 26, 2018 | 130.26 | 131.04 | 129.46 | 130.13 | 1,412,753 | -0.21(-0.16%) |
Sep 25, 2018 | 132.37 | 132.53 | 130.11 | 130.34 | 2,443,002 | -2.03(-1.53%) |
Sep 24, 2018 | 134.57 | 134.67 | 131.46 | 132.36 | 2,671,886 | -2.51(-1.86%) |
Sep 21, 2018 | 135.14 | 135.62 | 133.74 | 134.87 | 1,900,547 | +0.46(+0.34%) |
Sep 20, 2018 | 133.30 | 134.70 | 132.80 | 134.41 | 1,987,195 | +1.77(+1.34%) |
Sep 19, 2018 | 131.87 | 133.54 | 131.61 | 132.63 | 1,861,449 | +0.91(+0.69%) |
Sep 18, 2018 | 130.74 | 131.89 | 129.45 | 131.73 | 1,527,446 | +1.37(+1.05%) |
Sep 17, 2018 | 130.16 | 130.69 | 129.23 | 130.35 | 1,551,550 | +0.74(+0.57%) |
Sep 14, 2018 | 128.75 | 130.54 | 128.75 | 129.61 | 1,818,601 | +0.86(+0.66%) |
Sep 13, 2018 | 128.19 | 129.13 | 127.71 | 128.76 | 1,404,689 | +1.31(+1.03%) |
Sep 12, 2018 | 124.10 | 127.60 | 123.50 | 127.44 | 1,696,480 | +3.51(+2.83%) |
Sep 11, 2018 | 123.98 | 124.60 | 122.54 | 123.93 | 694,488 | -0.44(-0.35%) |
Sep 10, 2018 | 122.47 | 124.92 | 122.47 | 124.37 | 1,078,012 | +2.74(+2.26%) |
Sep 07, 2018 | 122.47 | 122.57 | 120.65 | 121.63 | 969,386 | -1.50(-1.22%) |
Sep 06, 2018 | 123.61 | 124.69 | 122.16 | 123.13 | 1,225,004 | -0.67(-0.54%) |
Sep 05, 2018 | 121.76 | 124.06 | 121.47 | 123.80 | 1,191,389 | +2.03(+1.66%) |
Sep 04, 2018 | 121.76 | 122.10 | 120.11 | 121.78 | 1,507,780 | -0.44(-0.36%) |
Aug 31, 2018 | 122.22 | 122.22 | 122.22 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.51 | 126.03 | 122.38 | 122.66 | 1,245,286 | -2.92(-2.33%) |
Aug 29, 2018 | 126.11 | 126.74 | 125.51 | 125.58 | 1,370,244 | -0.61(-0.48%) |
Aug 28, 2018 | 125.93 | 126.50 | 125.36 | 126.19 | 1,347,368 | +0.66(+0.53%) |
Aug 27, 2018 | 123.16 | 125.63 | 123.16 | 125.53 | 1,207,300 | +2.93(+2.39%) |
Aug 24, 2018 | 122.10 | 122.65 | 121.11 | 122.60 | 847,191 | +1.19(+0.98%) |
Aug 23, 2018 | 123.50 | 123.50 | 121.09 | 121.41 | 1,402,758 | -2.12(-1.72%) |
Aug 22, 2018 | 125.78 | 125.87 | 123.34 | 123.53 | 1,303,279 | -2.57(-2.04%) |
Aug 21, 2018 | 123.89 | 126.85 | 123.86 | 126.11 | 1,115,357 | +2.31(+1.87%) |
Aug 20, 2018 | 123.33 | 124.56 | 123.33 | 123.79 | 803,300 | +0.83(+0.67%) |
Aug 17, 2018 | 122.10 | 123.20 | 122.10 | 122.97 | 1,036,107 | +1.04(+0.86%) |
Aug 16, 2018 | 121.08 | 122.42 | 120.80 | 121.92 | 1,008,193 | +1.60(+1.33%) |
Aug 15, 2018 | 119.11 | 120.58 | 118.07 | 120.32 | 1,101,278 | +0.31(+0.26%) |
Aug 14, 2018 | 119.79 | 120.61 | 119.40 | 120.01 | 1,055,545 | +0.77(+0.64%) |
Aug 13, 2018 | 121.11 | 121.50 | 118.56 | 119.24 | 1,158,974 | -1.85(-1.53%) |
Aug 10, 2018 | 122.89 | 122.89 | 120.57 | 121.10 | 1,015,870 | -2.27(-1.84%) |
Aug 09, 2018 | 124.74 | 124.74 | 123.11 | 123.37 | 1,514,606 | -1.21(-0.97%) |
Aug 08, 2018 | 126.11 | 126.26 | 124.35 | 124.58 | 1,214,591 | -1.61(-1.28%) |
Aug 07, 2018 | 126.61 | 127.42 | 126.03 | 126.18 | 1,066,441 | +0.08(+0.06%) |
Aug 06, 2018 | 126.02 | 126.31 | 125.30 | 126.11 | 822,927 | +0.43(+0.34%) |
Aug 03, 2018 | 125.43 | 126.00 | 124.57 | 125.68 | 1,040,591 | +0.59(+0.47%) |
Aug 02, 2018 | 125.24 | 125.75 | 124.03 | 125.09 | 1,006,320 | -0.77(-0.61%) |
Aug 01, 2018 | 129.39 | 129.98 | 125.60 | 125.85 | 1,585,075 | -4.14(-3.18%) |
Jul 31, 2018 | 126.98 | 130.30 | 126.51 | 129.99 | 2,684,399 | +3.85(+3.05%) |
Jul 30, 2018 | 126.51 | 127.85 | 125.89 | 126.14 | 2,290,051 | -0.75(-0.59%) |
Jul 27, 2018 | 125.70 | 127.03 | 125.59 | 126.89 | 2,162,591 | +1.17(+0.93%) |
Jul 26, 2018 | 122.71 | 126.02 | 122.44 | 125.72 | 2,455,832 | +3.61(+2.96%) |
Jul 25, 2018 | 121.64 | 122.41 | 120.11 | 122.11 | 2,236,153 | +0.23(+0.19%) |
Jul 24, 2018 | 121.36 | 122.48 | 120.77 | 121.88 | 2,599,645 | +1.26(+1.05%) |
Jul 23, 2018 | 124.80 | 125.33 | 119.86 | 120.62 | 3,366,774 | -4.82(-3.84%) |
Jul 20, 2018 | 124.66 | 126.38 | 121.89 | 125.44 | 4,818,887 | +3.98(+3.28%) |
Jul 19, 2018 | 119.54 | 121.75 | 118.75 | 121.45 | 2,741,345 | +1.20(+1.00%) |
Jul 18, 2018 | 118.53 | 120.70 | 117.72 | 120.25 | 2,194,770 | +2.23(+1.89%) |
Jul 17, 2018 | 116.35 | 118.06 | 115.59 | 118.03 | 1,517,350 | +1.04(+0.89%) |
Jul 16, 2018 | 117.84 | 118.21 | 116.31 | 116.98 | 799,958 | -0.92(-0.78%) |
Jul 13, 2018 | 116.63 | 118.53 | 116.63 | 117.91 | 948,339 | +0.83(+0.71%) |
Jul 12, 2018 | 117.08 | 117.66 | 115.70 | 117.08 | 1,131,477 | +0.92(+0.79%) |
Jul 11, 2018 | 117.13 | 117.55 | 114.95 | 116.16 | 1,558,510 | -3.02(-2.53%) |
Jul 10, 2018 | 118.57 | 120.37 | 117.55 | 119.17 | 1,261,575 | +1.12(+0.95%) |
Jul 09, 2018 | 116.03 | 119.03 | 115.92 | 118.05 | 1,704,261 | +2.26(+1.95%) |
Jul 06, 2018 | 116.04 | 116.66 | 115.10 | 115.79 | 841,259 | -0.67(-0.57%) |
Jul 05, 2018 | 115.15 | 116.54 | 114.45 | 116.46 | 1,333,703 | +1.80(+1.57%) |
Jul 03, 2018 | 114.66 | 114.66 | 114.66 | 0 | -0.54(-0.47%) | |
Jul 02, 2018 | 114.67 | 115.67 | 113.55 | 115.20 | 1,430,465 | -0.30(-0.26%) |
Jun 29, 2018 | 117.47 | 118.23 | 115.38 | 115.50 | 1,557,784 | -1.29(-1.10%) |
Jun 28, 2018 | 117.06 | 117.57 | 115.82 | 116.79 | 1,745,539 | -0.09(-0.07%) |
Jun 27, 2018 | 117.78 | 118.63 | 116.68 | 116.88 | 1,811,444 | -0.45(-0.39%) |
Jun 26, 2018 | 117.52 | 118.64 | 116.91 | 117.33 | 1,599,157 | +0.85(+0.73%) |
Jun 25, 2018 | 116.99 | 117.06 | 115.18 | 116.48 | 1,381,380 | -0.93(-0.79%) |
Jun 22, 2018 | 117.54 | 118.20 | 116.54 | 117.41 | 1,670,879 | +1.22(+1.05%) |
Jun 21, 2018 | 118.88 | 118.88 | 115.77 | 116.19 | 1,879,020 | -2.77(-2.32%) |
Jun 20, 2018 | 120.27 | 120.30 | 118.75 | 118.96 | 1,479,546 | -0.85(-0.71%) |
Jun 19, 2018 | 121.48 | 121.67 | 119.31 | 119.81 | 1,798,985 | -3.02(-2.46%) |
Jun 18, 2018 | 122.32 | 123.28 | 122.05 | 122.83 | 808,458 | -0.63(-0.51%) |
Jun 15, 2018 | 123.54 | 121.05 | 123.45 | 2,533,909 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.80 | 125.32 | 123.53 | 123.75 | 1,392,199 | -0.52(-0.42%) |
Jun 13, 2018 | 125.55 | 125.79 | 124.23 | 124.27 | 1,169,241 | -1.39(-1.11%) |
Jun 12, 2018 | 126.07 | 126.64 | 125.36 | 125.66 | 984,887 | +0.06(+0.05%) |
Jun 11, 2018 | 126.58 | 127.57 | 125.27 | 125.60 | 880,757 | -0.83(-0.65%) |
Jun 08, 2018 | 126.06 | 126.60 | 125.24 | 126.43 | 966,275 | +0.50(+0.39%) |
Jun 07, 2018 | 124.70 | 126.62 | 124.59 | 125.93 | 1,834,532 | +1.83(+1.47%) |
Jun 06, 2018 | 124.27 | 122.92 | 124.11 | 1,052,439 | +0.80(+0.65%) | |
Jun 05, 2018 | 123.03 | 124.06 | 122.73 | 123.31 | 1,275,293 | +0.28(+0.23%) |
Jun 04, 2018 | 123.28 | 123.61 | 122.02 | 123.03 | 1,193,984 | +0.44(+0.36%) |
Jun 01, 2018 | 121.68 | 123.65 | 121.51 | 122.59 | 1,024,894 | +2.03(+1.68%) |
May 31, 2018 | 124.86 | 124.86 | 120.53 | 120.56 | 1,785,315 | -4.14(-3.32%) |
May 30, 2018 | 123.87 | 125.05 | 123.56 | 124.70 | 859,542 | +1.44(+1.17%) |
May 29, 2018 | 125.67 | 126.28 | 122.55 | 123.26 | 1,259,659 | -3.71(-2.92%) |
May 25, 2018 | 126.97 | 126.97 | 126.97 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.63 | 127.01 | 124.98 | 126.73 | 1,003,889 | -0.30(-0.23%) |
May 23, 2018 | 126.89 | 127.05 | 125.70 | 127.03 | 1,398,264 | -0.72(-0.56%) |
May 22, 2018 | 128.16 | 128.56 | 127.52 | 127.75 | 1,207,570 | -0.46(-0.36%) |
May 21, 2018 | 126.21 | 128.91 | 126.07 | 128.21 | 1,792,647 | +2.81(+2.24%) |
May 18, 2018 | 123.95 | 126.00 | 123.95 | 125.39 | 2,440,364 | +1.44(+1.16%) |
May 17, 2018 | 122.40 | 124.07 | 121.97 | 123.95 | 1,172,336 | +1.52(+1.24%) |
May 16, 2018 | 123.37 | 123.91 | 122.24 | 122.44 | 1,086,649 | -0.67(-0.54%) |
May 15, 2018 | 123.72 | 123.73 | 122.64 | 123.11 | 1,013,781 | -1.11(-0.89%) |
May 14, 2018 | 124.68 | 125.10 | 123.57 | 124.21 | 725,531 | -0.21(-0.17%) |
May 11, 2018 | 123.75 | 124.53 | 123.22 | 124.42 | 652,047 | +0.48(+0.39%) |
May 10, 2018 | 123.66 | 124.18 | 122.81 | 123.94 | 1,339,596 | +1.06(+0.86%) |
May 09, 2018 | 122.20 | 122.98 | 121.09 | 122.88 | 1,294,783 | +0.93(+0.76%) |
May 08, 2018 | 120.62 | 122.00 | 120.01 | 121.95 | 1,558,599 | +1.49(+1.24%) |
May 07, 2018 | 122.04 | 122.10 | 120.30 | 120.47 | 1,631,950 | -1.06(-0.87%) |
May 04, 2018 | 120.08 | 121.98 | 119.44 | 121.52 | 1,242,925 | +0.87(+0.72%) |
May 03, 2018 | 120.47 | 121.39 | 119.32 | 120.66 | 1,136,766 | -0.30(-0.25%) |
May 02, 2018 | 121.58 | 122.49 | 120.83 | 120.96 | 1,369,324 | -0.81(-0.67%) |
May 01, 2018 | 121.46 | 121.99 | 119.07 | 121.77 | 2,501,944 | -0.82(-0.67%) |
Apr 30, 2018 | 125.83 | 125.83 | 122.34 | 122.59 | 1,915,484 | -2.56(-2.05%) |
Apr 27, 2018 | 124.59 | 125.63 | 123.21 | 125.16 | 1,891,515 | +0.44(+0.35%) |
Apr 26, 2018 | 124.02 | 125.31 | 122.30 | 124.72 | 2,432,458 | +0.72(+0.58%) |
Apr 25, 2018 | 122.39 | 124.36 | 121.43 | 124.00 | 2,560,697 | +1.39(+1.13%) |
Apr 24, 2018 | 124.17 | 125.97 | 120.47 | 122.61 | 3,953,844 | -0.74(-0.60%) |
Apr 23, 2018 | 124.68 | 125.43 | 122.48 | 123.35 | 3,342,370 | -1.52(-1.21%) |
Apr 20, 2018 | 128.83 | 129.97 | 124.33 | 124.86 | 3,975,699 | -8.97(-6.70%) |
Apr 19, 2018 | 136.24 | 136.59 | 132.14 | 133.83 | 2,323,703 | -2.43(-1.79%) |
Apr 18, 2018 | 134.75 | 137.21 | 134.28 | 136.27 | 1,370,028 | +2.20(+1.64%) |
Apr 17, 2018 | 133.31 | 134.79 | 133.05 | 134.07 | 1,848,498 | +1.47(+1.11%) |
Apr 16, 2018 | 132.56 | 133.37 | 131.66 | 132.59 | 907,884 | +1.11(+0.84%) |
Apr 13, 2018 | 131.97 | 132.15 | 130.84 | 131.49 | 718,397 | +0.51(+0.39%) |
Apr 12, 2018 | 131.17 | 132.18 | 130.79 | 130.98 | 1,131,338 | +0.49(+0.38%) |
Apr 11, 2018 | 130.15 | 131.25 | 129.75 | 130.48 | 1,001,907 | -0.96(-0.73%) |
Apr 10, 2018 | 131.05 | 133.13 | 130.73 | 131.44 | 1,256,858 | +1.97(+1.52%) |
Apr 09, 2018 | 130.65 | 131.88 | 129.17 | 129.47 | 758,357 | -0.12(-0.09%) |
Apr 06, 2018 | 132.38 | 133.31 | 127.68 | 129.59 | 1,380,064 | -4.00(-2.99%) |
Apr 05, 2018 | 134.15 | 134.61 | 132.77 | 133.59 | 1,031,817 | +0.36(+0.27%) |
Apr 04, 2018 | 128.88 | 133.66 | 127.72 | 133.23 | 1,388,533 | +1.80(+1.37%) |
Apr 03, 2018 | 130.67 | 131.47 | 129.22 | 131.43 | 1,331,555 | +1.32(+1.01%) |
Apr 02, 2018 | 132.63 | 132.81 | 128.41 | 130.11 | 1,387,494 | -2.54(-1.91%) |
Mar 29, 2018 | 132.65 | 132.65 | 132.65 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.62 | 132.29 | 130.01 | 130.60 | 1,368,978 | -1.35(-1.02%) |
Mar 27, 2018 | 135.54 | 135.59 | 131.26 | 131.95 | 1,284,862 | -3.53(-2.61%) |
Mar 26, 2018 | 132.98 | 135.76 | 132.43 | 135.49 | 1,198,567 | +4.48(+3.42%) |
Mar 23, 2018 | 133.99 | 134.85 | 130.82 | 131.01 | 1,151,940 | -2.73(-2.04%) |
Mar 22, 2018 | 137.20 | 137.95 | 133.36 | 133.74 | 1,254,413 | -5.00(-3.61%) |
Mar 21, 2018 | 137.25 | 140.19 | 137.10 | 138.74 | 1,604,337 | +1.48(+1.08%) |
Mar 20, 2018 | 136.45 | 137.89 | 136.03 | 137.26 | 1,189,499 | +1.02(+0.75%) |
Mar 19, 2018 | 137.31 | 137.54 | 133.87 | 136.24 | 1,286,402 | -1.46(-1.06%) |
Mar 16, 2018 | 136.72 | 138.09 | 135.89 | 137.70 | 1,728,693 | +1.06(+0.78%) |
Mar 15, 2018 | 136.15 | 137.00 | 135.51 | 136.64 | 933,172 | +0.87(+0.64%) |
Mar 14, 2018 | 136.72 | 137.80 | 135.12 | 135.77 | 1,112,039 | +0.16(+0.12%) |
Mar 13, 2018 | 136.71 | 137.83 | 135.15 | 135.62 | 1,203,444 | -1.03(-0.75%) |
Mar 12, 2018 | 138.84 | 138.84 | 136.19 | 136.65 | 1,253,700 | -1.87(-1.35%) |
Mar 09, 2018 | 136.59 | 138.98 | 136.26 | 138.52 | 1,863,798 | +2.65(+1.95%) |
Mar 08, 2018 | 135.63 | 136.34 | 134.73 | 135.87 | 1,044,140 | +0.80(+0.59%) |
Mar 07, 2018 | 135.87 | 135.07 | 2,070,359 | +2.71(+2.05%) | ||
Mar 06, 2018 | 131.88 | 132.79 | 130.65 | 132.36 | 1,984,088 | +1.09(+0.83%) |
Mar 05, 2018 | 130.60 | 131.92 | 129.30 | 131.27 | 2,167,050 | -0.29(-0.22%) |
Mar 02, 2018 | 130.96 | 132.17 | 129.14 | 131.56 | 1,786,456 | -0.34(-0.26%) |
Mar 01, 2018 | 137.14 | 138.14 | 131.78 | 131.90 | 2,182,091 | -5.38(-3.92%) |
Feb 28, 2018 | 140.44 | 140.44 | 137.17 | 137.28 | 1,291,357 | -2.12(-1.52%) |
Feb 27, 2018 | 140.50 | 142.24 | 139.39 | 139.40 | 1,116,583 | -1.16(-0.83%) |
Feb 26, 2018 | 138.71 | 140.94 | 138.71 | 140.56 | 1,016,008 | +1.78(+1.28%) |
Feb 23, 2018 | 138.61 | 138.87 | 136.95 | 138.79 | 1,040,623 | +1.03(+0.74%) |
Feb 22, 2018 | 137.37 | 137.76 | 755,043 | -0.51(-0.37%) | ||
Feb 21, 2018 | 137.06 | 140.33 | 137.06 | 138.27 | 1,327,644 | +0.97(+0.71%) |
Feb 20, 2018 | 137.04 | 138.18 | 136.67 | 137.30 | 1,065,803 | -0.48(-0.35%) |
Feb 16, 2018 | 137.78 | 137.78 | 137.78 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.65 | 138.75 | 137.19 | 138.09 | 1,103,959 | +0.74(+0.54%) |
Feb 14, 2018 | 134.79 | 137.62 | 134.46 | 137.35 | 1,321,653 | +1.90(+1.40%) |
Feb 13, 2018 | 135.68 | 136.19 | 134.65 | 135.45 | 1,067,504 | -0.84(-0.61%) |
Feb 12, 2018 | 133.78 | 137.32 | 133.41 | 136.29 | 1,454,674 | +3.28(+2.47%) |
Feb 09, 2018 | 133.19 | 134.05 | 128.81 | 133.00 | 2,360,014 | +1.18(+0.90%) |
Feb 08, 2018 | 137.55 | 137.78 | 131.68 | 131.82 | 2,162,754 | -5.93(-4.31%) |
Feb 07, 2018 | 139.41 | 139.60 | 137.68 | 137.75 | 1,510,333 | -1.62(-1.16%) |
Feb 06, 2018 | 134.12 | 139.69 | 132.59 | 139.37 | 2,201,265 | +1.19(+0.86%) |
Feb 05, 2018 | 140.92 | 141.83 | 135.93 | 138.18 | 2,385,213 | -3.10(-2.20%) |
Feb 02, 2018 | 143.29 | 143.29 | 140.69 | 141.29 | 1,518,259 | -2.53(-1.76%) |
Feb 01, 2018 | 142.31 | 144.66 | 141.53 | 143.82 | 1,488,551 | +0.47(+0.33%) |
Jan 31, 2018 | 144.37 | 144.87 | 142.89 | 143.35 | 1,706,771 | -0.11(-0.08%) |
Jan 30, 2018 | 144.61 | 145.14 | 143.32 | 143.46 | 1,251,703 | -1.84(-1.27%) |
Jan 29, 2018 | 146.01 | 146.38 | 144.58 | 145.31 | 1,390,604 | -1.05(-0.72%) |
Jan 26, 2018 | 146.29 | 147.43 | 145.97 | 146.36 | 2,034,000 | +0.48(+0.33%) |
Jan 25, 2018 | 147.35 | 147.49 | 144.25 | 145.88 | 2,351,528 | -1.23(-0.84%) |
Jan 24, 2018 | 150.50 | 151.68 | 147.03 | 147.11 | 2,548,475 | -2.85(-1.90%) |
Jan 23, 2018 | 151.85 | 151.98 | 149.31 | 149.96 | 1,666,200 | -1.16(-0.76%) |
Jan 22, 2018 | 151.82 | 152.31 | 149.45 | 151.11 | 1,020,560 | -0.59(-0.39%) |
Jan 19, 2018 | 151.43 | 152.01 | 150.93 | 151.70 | 1,270,297 | +1.00(+0.66%) |
Jan 18, 2018 | 150.29 | 151.53 | 150.03 | 150.70 | 963,142 | +0.85(+0.57%) |
Jan 17, 2018 | 148.32 | 150.15 | 148.10 | 149.84 | 1,018,713 | +2.37(+1.61%) |
Jan 16, 2018 | 150.40 | 150.40 | 147.01 | 147.47 | 985,651 | -2.08(-1.39%) |
Jan 12, 2018 | 149.55 | 149.55 | 149.55 | 0 | +0.77(+0.52%) | |
Jan 11, 2018 | 148.08 | 148.83 | 147.50 | 148.78 | 541,692 | +1.28(+0.87%) |
Jan 10, 2018 | 147.50 | 895,782 | -2.22(-1.48%) | |||
Jan 09, 2018 | 149.39 | 150.80 | 149.24 | 149.71 | 779,142 | +0.82(+0.55%) |
Jan 08, 2018 | 146.96 | 149.09 | 146.82 | 148.90 | 938,229 | +1.79(+1.22%) |
Jan 05, 2018 | 146.90 | 147.49 | 145.88 | 147.10 | 1,781,705 | +0.68(+0.47%) |
Jan 04, 2018 | 146.12 | 147.62 | 146.06 | 146.42 | 974,806 | +0.57(+0.39%) |
Jan 03, 2018 | 144.88 | 145.97 | 144.04 | 145.85 | 972,917 | +0.53(+0.37%) |
Jan 02, 2018 | 147.05 | 147.20 | 144.92 | 145.32 | 1,014,987 | -1.02(-0.70%) |
Dec 29, 2017 | 146.33 | 146.33 | 146.33 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.20 | 146.66 | 145.30 | 146.63 | 620,043 | +1.16(+0.80%) |
Dec 27, 2017 | 144.92 | 145.91 | 144.88 | 145.46 | 419,930 | +0.75(+0.52%) |
Dec 26, 2017 | 144.88 | 145.22 | 144.32 | 144.71 | 607,320 | +0.30(+0.21%) |
Dec 22, 2017 | 146.09 | 146.32 | 144.20 | 144.41 | 581,102 | -1.38(-0.95%) |
Dec 21, 2017 | 146.16 | 146.16 | 145.07 | 145.79 | 543,889 | +0.04(+0.03%) |
Dec 20, 2017 | 146.12 | 146.24 | 145.44 | 145.75 | 1,000,297 | +0.31(+0.21%) |
Dec 19, 2017 | 144.70 | 145.78 | 144.00 | 145.44 | 1,162,335 | +0.90(+0.62%) |
Dec 18, 2017 | 143.80 | 144.94 | 142.81 | 144.54 | 1,304,811 | +1.64(+1.15%) |
Dec 15, 2017 | 143.13 | 144.02 | 142.74 | 142.90 | 1,469,465 | +0.66(+0.47%) |
Dec 14, 2017 | 143.58 | 143.91 | 142.19 | 142.24 | 766,800 | -0.96(-0.67%) |
Dec 13, 2017 | 143.11 | 144.23 | 142.92 | 143.19 | 1,144,272 | +0.09(+0.06%) |
Dec 12, 2017 | 143.11 | 144.88 | 142.99 | 143.11 | 977,072 | -0.82(-0.57%) |
Dec 11, 2017 | 144.72 | 144.83 | 143.82 | 143.93 | 971,000 | -0.66(-0.45%) |
Dec 08, 2017 | 145.97 | 145.97 | 143.65 | 144.58 | 1,269,520 | -0.60(-0.42%) |
Dec 07, 2017 | 145.08 | 146.31 | 144.79 | 145.19 | 1,080,331 | -0.09(-0.07%) |
Dec 06, 2017 | 145.47 | 145.75 | 144.44 | 145.28 | 677,505 | +0.11(+0.08%) |
Dec 05, 2017 | 146.25 | 147.02 | 145.07 | 145.17 | 1,336,025 | -1.27(-0.87%) |
Dec 04, 2017 | 146.43 | 147.38 | 145.91 | 146.44 | 1,503,739 | +0.93(+0.64%) |
Dec 01, 2017 | 146.12 | 146.89 | 143.60 | 145.51 | 1,019,817 | -0.78(-0.53%) |
Nov 30, 2017 | 144.48 | 146.48 | 144.02 | 146.28 | 1,376,459 | +2.28(+1.59%) |
Nov 29, 2017 | 145.34 | 145.35 | 143.33 | 144.00 | 1,217,816 | -1.28(-0.88%) |
Nov 28, 2017 | 142.61 | 145.34 | 142.49 | 145.28 | 986,495 | +2.76(+1.94%) |
Nov 27, 2017 | 142.85 | 143.22 | 142.34 | 142.52 | 714,517 | -0.09(-0.06%) |
Nov 24, 2017 | 143.03 | 143.22 | 142.25 | 142.60 | 265,708 | +0.00(+0.00%) |
Nov 22, 2017 | 142.78 | 143.43 | 142.22 | 142.60 | 768,261 | +0.00(+0.00%) |
Nov 21, 2017 | 142.01 | 142.86 | 141.56 | 142.60 | 773,798 | +1.27(+0.90%) |
Nov 20, 2017 | 140.69 | 141.45 | 140.35 | 141.33 | 757,467 | +1.06(+0.76%) |
Nov 17, 2017 | 140.02 | 141.20 | 139.34 | 140.27 | 961,249 | +0.24(+0.17%) |
Nov 16, 2017 | 140.46 | 141.28 | 139.93 | 140.03 | 1,094,055 | -0.39(-0.27%) |
Nov 15, 2017 | 140.10 | 140.78 | 139.12 | 140.41 | 749,149 | -0.58(-0.41%) |
Nov 14, 2017 | 140.53 | 141.47 | 140.29 | 140.99 | 1,072,629 | +0.12(+0.09%) |
Nov 13, 2017 | 139.24 | 140.96 | 138.97 | 140.87 | 709,776 | +0.86(+0.61%) |
Nov 10, 2017 | 138.98 | 141.18 | 138.98 | 140.01 | 735,784 | +0.10(+0.07%) |
Nov 09, 2017 | 141.06 | 141.38 | 139.03 | 139.91 | 864,311 | -2.47(-1.73%) |
Nov 08, 2017 | 141.09 | 142.94 | 140.93 | 142.37 | 1,236,497 | +0.45(+0.31%) |
Nov 07, 2017 | 141.92 | 144.55 | 141.14 | 141.93 | 1,870,065 | +1.41(+1.00%) |
Nov 06, 2017 | 140.00 | 140.89 | 139.91 | 140.52 | 1,751,250 | +0.37(+0.26%) |
Nov 03, 2017 | 139.40 | 140.36 | 138.89 | 140.15 | 1,008,225 | +1.13(+0.82%) |
Nov 02, 2017 | 138.88 | 139.66 | 137.84 | 139.01 | 1,083,068 | +0.66(+0.48%) |