Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 183.85 | 185.47 | 183.60 | 185.47 | 48,921 | +1.41(+0.77%) |
Sep 27, 2018 | 183.06 | 184.41 | 183.06 | 184.06 | 52,102 | +1.49(+0.82%) |
Sep 26, 2018 | 183.06 | 183.68 | 182.38 | 182.56 | 32,107 | -0.10(-0.06%) |
Sep 25, 2018 | 183.76 | 183.91 | 182.59 | 182.66 | 29,418 | -1.17(-0.64%) |
Sep 24, 2018 | 183.08 | 184.02 | 182.85 | 183.83 | 173,231 | +0.31(+0.17%) |
Sep 21, 2018 | 183.68 | 184.16 | 183.37 | 183.53 | 27,600 | +0.03(+0.01%) |
Sep 20, 2018 | 183.12 | 183.82 | 183.12 | 183.50 | 47,366 | +0.91(+0.50%) |
Sep 19, 2018 | 183.18 | 183.37 | 182.32 | 182.59 | 39,373 | -0.61(-0.33%) |
Sep 18, 2018 | 182.48 | 184.04 | 182.48 | 183.20 | 30,810 | +0.97(+0.53%) |
Sep 17, 2018 | 183.34 | 183.34 | 182.12 | 182.24 | 46,048 | -0.63(-0.35%) |
Sep 14, 2018 | 183.41 | 183.73 | 182.69 | 182.87 | 58,112 | +0.05(+0.03%) |
Sep 13, 2018 | 182.11 | 182.88 | 182.00 | 182.82 | 184,813 | +1.61(+0.89%) |
Sep 12, 2018 | 180.98 | 181.30 | 179.94 | 181.21 | 20,278 | +0.54(+0.30%) |
Sep 11, 2018 | 179.62 | 180.68 | 179.38 | 180.67 | 23,079 | +0.54(+0.30%) |
Sep 10, 2018 | 182.90 | 182.90 | 179.94 | 180.13 | 33,521 | -2.55(-1.40%) |
Sep 07, 2018 | 182.09 | 183.82 | 182.09 | 182.68 | 55,848 | +0.19(+0.11%) |
Sep 06, 2018 | 181.79 | 182.77 | 181.47 | 182.49 | 27,380 | +0.73(+0.40%) |
Sep 05, 2018 | 181.79 | 182.17 | 180.26 | 181.75 | 27,340 | +0.11(+0.06%) |
Sep 04, 2018 | 182.94 | 183.45 | 181.58 | 181.64 | 65,980 | -1.04(-0.57%) |
Aug 31, 2018 | 182.68 | 182.68 | 182.68 | 0 | +1.09(+0.60%) | |
Aug 30, 2018 | 182.12 | 182.12 | 181.51 | 181.59 | 35,695 | -0.74(-0.41%) |
Aug 29, 2018 | 182.14 | 182.76 | 181.90 | 182.33 | 42,755 | +0.47(+0.26%) |
Aug 28, 2018 | 181.75 | 181.86 | 181.23 | 181.86 | 21,686 | +0.39(+0.21%) |
Aug 27, 2018 | 181.22 | 181.65 | 181.10 | 181.47 | 35,773 | +0.68(+0.37%) |
Aug 24, 2018 | 180.32 | 180.87 | 180.17 | 180.79 | 54,662 | +0.95(+0.53%) |
Aug 23, 2018 | 179.62 | 180.35 | 179.53 | 179.84 | 50,716 | -0.06(-0.04%) |
Aug 22, 2018 | 179.21 | 180.32 | 179.04 | 179.91 | 76,620 | +0.26(+0.14%) |
Aug 21, 2018 | 179.48 | 179.86 | 179.14 | 179.65 | 82,936 | +0.25(+0.14%) |
Aug 20, 2018 | 179.80 | 179.80 | 178.88 | 179.40 | 302,122 | +0.19(+0.10%) |
Aug 17, 2018 | 178.46 | 179.80 | 178.32 | 179.21 | 71,805 | +0.54(+0.30%) |
Aug 16, 2018 | 177.72 | 179.00 | 177.72 | 178.67 | 91,590 | +1.48(+0.84%) |
Aug 15, 2018 | 177.15 | 177.38 | 176.45 | 177.19 | 30,254 | -0.70(-0.39%) |
Aug 14, 2018 | 176.10 | 177.98 | 176.10 | 177.89 | 74,874 | +2.17(+1.23%) |
Aug 13, 2018 | 175.45 | 176.26 | 174.91 | 175.72 | 38,715 | +0.42(+0.24%) |
Aug 10, 2018 | 174.72 | 175.72 | 174.69 | 175.30 | 21,239 | +0.23(+0.13%) |
Aug 09, 2018 | 174.74 | 175.95 | 174.59 | 175.07 | 22,793 | +0.65(+0.37%) |
Aug 08, 2018 | 174.20 | 174.80 | 173.68 | 174.42 | 38,718 | +1.12(+0.65%) |
Aug 07, 2018 | 173.65 | 173.83 | 173.25 | 173.29 | 44,571 | -0.48(-0.28%) |
Aug 06, 2018 | 173.60 | 174.19 | 173.44 | 173.78 | 111,370 | +0.13(+0.07%) |
Aug 03, 2018 | 173.15 | 173.82 | 172.99 | 173.65 | 205,174 | +1.07(+0.62%) |
Aug 02, 2018 | 169.90 | 172.62 | 169.73 | 172.57 | 140,705 | +2.84(+1.67%) |
Aug 01, 2018 | 169.72 | 171.32 | 169.72 | 169.73 | 132,395 | +0.41(+0.24%) |
Jul 31, 2018 | 169.65 | 170.07 | 168.87 | 169.32 | 107,219 | +0.30(+0.18%) |
Jul 30, 2018 | 170.16 | 170.26 | 168.97 | 169.03 | 258,745 | -1.01(-0.59%) |
Jul 27, 2018 | 171.70 | 171.70 | 169.84 | 170.04 | 10,889 | -1.49(-0.87%) |
Jul 26, 2018 | 170.21 | 172.01 | 170.21 | 171.53 | 8,519 | +1.52(+0.89%) |
Jul 25, 2018 | 168.54 | 170.12 | 168.54 | 170.01 | 25,642 | +1.87(+1.11%) |
Jul 24, 2018 | 170.35 | 170.35 | 167.81 | 168.15 | 53,013 | -2.28(-1.34%) |
Jul 23, 2018 | 169.29 | 170.89 | 169.29 | 170.43 | 11,665 | +1.75(+1.04%) |
Jul 20, 2018 | 168.42 | 169.20 | 168.42 | 168.68 | 24,189 | -0.46(-0.27%) |
Jul 19, 2018 | 168.94 | 169.36 | 167.91 | 169.14 | 24,060 | -0.20(-0.12%) |
Jul 18, 2018 | 168.99 | 169.77 | 168.77 | 169.34 | 25,902 | +0.33(+0.19%) |
Jul 17, 2018 | 169.10 | 169.10 | 168.13 | 169.01 | 18,185 | -0.69(-0.41%) |
Jul 16, 2018 | 170.80 | 170.80 | 169.58 | 169.70 | 18,053 | -0.86(-0.50%) |
Jul 13, 2018 | 169.76 | 170.85 | 169.76 | 170.56 | 35,811 | +0.72(+0.43%) |
Jul 12, 2018 | 169.83 | 170.69 | 169.10 | 169.84 | 24,305 | +1.15(+0.68%) |
Jul 11, 2018 | 168.89 | 169.34 | 168.26 | 168.69 | 20,147 | -0.52(-0.31%) |
Jul 10, 2018 | 169.21 | 169.80 | 169.05 | 169.21 | 29,074 | +0.51(+0.30%) |
Jul 09, 2018 | 167.66 | 168.86 | 167.66 | 168.69 | 39,639 | +1.54(+0.92%) |
Jul 06, 2018 | 166.38 | 167.22 | 166.22 | 167.16 | 11,254 | +1.09(+0.65%) |
Jul 05, 2018 | 165.75 | 166.14 | 164.96 | 166.07 | 36,516 | +1.29(+0.78%) |
Jul 03, 2018 | 164.78 | 164.78 | 164.78 | 0 | +0.90(+0.55%) | |
Jul 02, 2018 | 162.32 | 163.93 | 161.60 | 163.88 | 143,599 | +0.97(+0.60%) |
Jun 29, 2018 | 163.82 | 164.19 | 162.80 | 162.91 | 74,705 | -0.75(-0.46%) |
Jun 28, 2018 | 163.36 | 163.86 | 161.29 | 163.66 | 1,561,820 | -1.85(-1.12%) |
Jun 27, 2018 | 166.76 | 166.79 | 165.37 | 165.50 | 153,065 | -1.34(-0.80%) |
Jun 26, 2018 | 167.44 | 167.44 | 166.70 | 166.84 | 54,131 | -0.57(-0.34%) |
Jun 25, 2018 | 168.44 | 168.70 | 166.24 | 167.41 | 655,262 | -1.59(-0.94%) |
Jun 22, 2018 | 169.12 | 169.25 | 168.60 | 169.01 | 8,088 | +0.44(+0.26%) |
Jun 21, 2018 | 169.19 | 169.42 | 168.32 | 168.56 | 27,503 | -0.77(-0.45%) |
Jun 20, 2018 | 168.79 | 169.52 | 168.27 | 169.33 | 89,730 | +1.16(+0.69%) |
Jun 19, 2018 | 166.57 | 168.30 | 166.57 | 168.17 | 16,583 | +0.60(+0.36%) |
Jun 18, 2018 | 168.36 | 168.36 | 167.06 | 167.57 | 93,681 | -0.83(-0.50%) |
Jun 15, 2018 | 168.40 | 167.51 | 168.40 | 24,596 | +0.89(+0.53%) | |
Jun 14, 2018 | 167.25 | 167.66 | 166.99 | 167.51 | 129,876 | +0.62(+0.37%) |
Jun 13, 2018 | 166.71 | 167.73 | 166.51 | 166.89 | 128,892 | +1.21(+0.73%) |
Jun 12, 2018 | 165.82 | 166.06 | 164.57 | 165.68 | 20,619 | -0.05(-0.03%) |
Jun 11, 2018 | 163.79 | 165.86 | 163.55 | 165.73 | 19,025 | +2.12(+1.29%) |
Jun 08, 2018 | 162.31 | 163.64 | 162.31 | 163.62 | 6,545 | +1.39(+0.86%) |
Jun 07, 2018 | 162.78 | 162.87 | 161.85 | 162.23 | 18,233 | -0.24(-0.15%) |
Jun 06, 2018 | 162.51 | 162.47 | 12,021 | +1.54(+0.96%) | ||
Jun 05, 2018 | 159.96 | 160.93 | 159.88 | 160.93 | 24,397 | +0.93(+0.58%) |
Jun 04, 2018 | 159.66 | 160.00 | 159.01 | 160.00 | 18,119 | +0.70(+0.44%) |
Jun 01, 2018 | 158.97 | 159.31 | 158.43 | 159.31 | 50,512 | +0.82(+0.52%) |
May 31, 2018 | 160.93 | 160.93 | 158.31 | 158.48 | 9,210 | -2.71(-1.68%) |
May 30, 2018 | 159.63 | 161.73 | 159.63 | 161.19 | 28,214 | +1.93(+1.21%) |
May 29, 2018 | 159.29 | 159.38 | 158.30 | 159.26 | 7,751 | -1.05(-0.65%) |
May 25, 2018 | 160.31 | 160.31 | 160.31 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.93 | 159.12 | 157.91 | 158.91 | 9,641 | -0.06(-0.04%) |
May 23, 2018 | 159.22 | 159.28 | 158.30 | 158.97 | 7,929 | -0.40(-0.25%) |
May 22, 2018 | 160.48 | 160.48 | 159.37 | 159.37 | 11,265 | -0.77(-0.48%) |
May 21, 2018 | 159.97 | 160.54 | 159.76 | 160.14 | 14,529 | +0.84(+0.53%) |
May 18, 2018 | 159.02 | 159.64 | 158.77 | 159.30 | 13,569 | +0.13(+0.08%) |
May 17, 2018 | 157.96 | 159.36 | 157.87 | 159.17 | 24,237 | +1.12(+0.71%) |
May 16, 2018 | 156.96 | 158.41 | 156.93 | 158.05 | 39,830 | +1.47(+0.94%) |
May 15, 2018 | 156.90 | 157.14 | 156.47 | 156.58 | 24,830 | -0.96(-0.61%) |
May 14, 2018 | 156.75 | 157.76 | 156.75 | 157.54 | 10,200 | +1.13(+0.72%) |
May 11, 2018 | 155.22 | 156.56 | 153.47 | 156.41 | 33,871 | +1.89(+1.22%) |
May 10, 2018 | 152.93 | 154.68 | 152.93 | 154.51 | 7,702 | +2.06(+1.35%) |
May 09, 2018 | 152.54 | 152.65 | 151.30 | 152.46 | 31,534 | +0.14(+0.09%) |
May 08, 2018 | 152.86 | 152.98 | 151.96 | 152.32 | 10,430 | -0.82(-0.54%) |
May 07, 2018 | 153.68 | 154.05 | 152.76 | 153.14 | 51,975 | -0.35(-0.23%) |
May 04, 2018 | 152.28 | 154.11 | 151.56 | 153.50 | 12,079 | +0.95(+0.62%) |
May 03, 2018 | 152.49 | 152.76 | 150.17 | 152.55 | 10,879 | -0.69(-0.45%) |
May 02, 2018 | 152.41 | 154.26 | 152.41 | 153.24 | 185,173 | +0.42(+0.27%) |
May 01, 2018 | 151.97 | 152.93 | 151.80 | 152.82 | 206,244 | +0.78(+0.51%) |
Apr 30, 2018 | 154.36 | 154.36 | 152.04 | 152.04 | 23,608 | -1.87(-1.22%) |
Apr 27, 2018 | 152.19 | 154.03 | 152.19 | 153.91 | 24,756 | +1.73(+1.14%) |
Apr 26, 2018 | 152.64 | 152.78 | 152.04 | 152.18 | 8,438 | -0.88(-0.58%) |
Apr 25, 2018 | 151.77 | 153.48 | 151.24 | 153.06 | 18,779 | +1.13(+0.74%) |
Apr 24, 2018 | 152.72 | 153.31 | 151.11 | 151.93 | 142,551 | -0.42(-0.27%) |
Apr 23, 2018 | 152.38 | 152.56 | 151.71 | 152.35 | 10,508 | +0.10(+0.07%) |
Apr 20, 2018 | 152.89 | 152.89 | 151.80 | 152.24 | 21,315 | -0.73(-0.48%) |
Apr 19, 2018 | 153.63 | 153.92 | 152.73 | 152.98 | 9,533 | -0.84(-0.55%) |
Apr 18, 2018 | 153.22 | 154.46 | 153.21 | 153.82 | 11,167 | +0.86(+0.56%) |
Apr 17, 2018 | 152.28 | 153.03 | 152.28 | 152.96 | 10,085 | +2.15(+1.43%) |
Apr 16, 2018 | 149.52 | 151.38 | 149.16 | 150.81 | 13,458 | +2.26(+1.52%) |
Apr 13, 2018 | 149.20 | 149.20 | 148.24 | 148.54 | 9,445 | -0.55(-0.37%) |
Apr 12, 2018 | 148.03 | 149.22 | 148.03 | 149.09 | 47,330 | +1.63(+1.11%) |
Apr 11, 2018 | 147.62 | 148.02 | 147.28 | 147.46 | 2,601 | -1.01(-0.68%) |
Apr 10, 2018 | 147.90 | 148.88 | 147.90 | 148.47 | 6,457 | +1.16(+0.79%) |
Apr 09, 2018 | 148.07 | 148.91 | 147.31 | 147.31 | 25,267 | +0.10(+0.07%) |
Apr 06, 2018 | 149.04 | 149.36 | 146.46 | 147.21 | 53,723 | -2.94(-1.96%) |
Apr 05, 2018 | 149.17 | 150.49 | 149.12 | 150.15 | 42,605 | +1.10(+0.74%) |
Apr 04, 2018 | 145.37 | 149.07 | 145.37 | 149.05 | 8,164 | +2.05(+1.39%) |
Apr 03, 2018 | 145.29 | 147.13 | 145.29 | 147.00 | 4,920 | +2.64(+1.83%) |
Apr 02, 2018 | 146.25 | 146.25 | 143.35 | 144.36 | 12,328 | -2.02(-1.38%) |
Mar 29, 2018 | 146.38 | 146.38 | 146.38 | 0 | +0.57(+0.39%) | |
Mar 28, 2018 | 145.67 | 146.58 | 145.50 | 145.82 | 12,466 | +0.41(+0.28%) |
Mar 27, 2018 | 146.93 | 147.48 | 144.87 | 145.41 | 17,644 | -1.51(-1.03%) |
Mar 26, 2018 | 145.91 | 146.92 | 144.89 | 146.92 | 6,345 | +2.09(+1.45%) |
Mar 23, 2018 | 146.84 | 147.46 | 144.75 | 144.83 | 12,103 | -1.76(-1.20%) |
Mar 22, 2018 | 148.41 | 149.46 | 146.59 | 146.59 | 11,659 | -2.75(-1.84%) |
Mar 21, 2018 | 149.69 | 150.62 | 149.34 | 149.34 | 9,515 | -0.23(-0.15%) |
Mar 20, 2018 | 149.04 | 149.91 | 148.49 | 149.57 | 6,373 | -0.33(-0.22%) |
Mar 19, 2018 | 150.90 | 151.04 | 149.07 | 149.90 | 10,824 | -1.57(-1.03%) |
Mar 16, 2018 | 151.85 | 152.50 | 151.37 | 151.47 | 3,660 | -0.10(-0.07%) |
Mar 15, 2018 | 151.13 | 151.93 | 151.13 | 151.57 | 4,250 | +0.62(+0.41%) |
Mar 14, 2018 | 151.93 | 152.21 | 150.69 | 150.95 | 7,052 | -0.53(-0.35%) |
Mar 13, 2018 | 152.23 | 152.37 | 151.33 | 151.48 | 8,701 | -0.86(-0.57%) |
Mar 12, 2018 | 153.58 | 153.58 | 152.18 | 152.34 | 10,592 | -1.07(-0.69%) |
Mar 09, 2018 | 152.18 | 153.45 | 152.12 | 153.40 | 15,002 | +1.66(+1.09%) |
Mar 08, 2018 | 153.04 | 153.21 | 151.38 | 151.74 | 12,330 | -0.69(-0.46%) |
Mar 07, 2018 | 152.44 | 152.44 | 6,201 | +0.89(+0.59%) | ||
Mar 06, 2018 | 151.52 | 151.76 | 150.28 | 151.55 | 6,098 | +0.23(+0.15%) |
Mar 05, 2018 | 148.82 | 151.32 | 148.70 | 151.32 | 7,582 | +0.95(+0.63%) |
Mar 02, 2018 | 147.29 | 150.47 | 147.22 | 150.37 | 8,473 | +2.32(+1.56%) |
Mar 01, 2018 | 149.68 | 150.07 | 146.79 | 148.06 | 20,859 | -1.55(-1.03%) |
Feb 28, 2018 | 152.47 | 152.47 | 149.60 | 149.60 | 12,627 | -2.43(-1.60%) |
Feb 27, 2018 | 151.56 | 153.02 | 151.56 | 152.03 | 14,970 | +0.85(+0.56%) |
Feb 26, 2018 | 150.57 | 151.24 | 149.78 | 151.18 | 13,852 | +1.11(+0.74%) |
Feb 23, 2018 | 148.01 | 150.07 | 148.01 | 150.07 | 6,357 | +1.14(+0.77%) |
Feb 22, 2018 | 149.66 | 150.72 | 148.65 | 148.93 | 11,045 | -0.30(-0.20%) |
Feb 21, 2018 | 149.30 | 151.47 | 149.22 | 149.22 | 16,677 | -0.05(-0.03%) |
Feb 20, 2018 | 149.73 | 150.26 | 149.06 | 149.27 | 14,450 | -1.19(-0.79%) |
Feb 16, 2018 | 150.46 | 150.46 | 150.46 | 0 | +1.28(+0.86%) | |
Feb 15, 2018 | 149.84 | 149.84 | 147.70 | 149.18 | 22,993 | -0.02(-0.01%) |
Feb 14, 2018 | 147.07 | 149.29 | 147.07 | 149.20 | 30,642 | +1.07(+0.73%) |
Feb 13, 2018 | 146.60 | 148.28 | 146.30 | 148.12 | 50,664 | +0.60(+0.41%) |
Feb 12, 2018 | 147.26 | 148.43 | 145.92 | 147.52 | 39,066 | +1.01(+0.69%) |
Feb 09, 2018 | 146.24 | 147.58 | 142.39 | 146.51 | 49,359 | +1.33(+0.92%) |
Feb 08, 2018 | 148.96 | 149.61 | 145.00 | 145.18 | 26,964 | -3.71(-2.49%) |
Feb 07, 2018 | 148.03 | 150.09 | 148.03 | 148.88 | 29,045 | +0.19(+0.13%) |
Feb 06, 2018 | 142.88 | 149.13 | 141.45 | 148.69 | 70,807 | +0.25(+0.17%) |
Feb 05, 2018 | 150.53 | 151.63 | 145.48 | 148.45 | 48,809 | -3.07(-2.02%) |
Feb 02, 2018 | 153.43 | 153.56 | 151.49 | 151.51 | 57,279 | -2.78(-1.80%) |
Feb 01, 2018 | 154.13 | 154.92 | 153.00 | 154.29 | 32,308 | -0.89(-0.57%) |
Jan 31, 2018 | 157.16 | 158.63 | 154.37 | 155.18 | 107,465 | -0.33(-0.21%) |
Jan 30, 2018 | 154.55 | 156.55 | 154.30 | 155.51 | 95,211 | -3.71(-2.33%) |
Jan 29, 2018 | 159.00 | 160.13 | 159.00 | 159.22 | 25,384 | +0.06(+0.04%) |
Jan 26, 2018 | 157.56 | 159.16 | 157.56 | 159.16 | 10,952 | +2.00(+1.27%) |
Jan 25, 2018 | 156.88 | 157.16 | 156.20 | 157.16 | 19,011 | +0.59(+0.38%) |
Jan 24, 2018 | 156.84 | 157.48 | 156.28 | 156.56 | 14,990 | +0.25(+0.16%) |
Jan 23, 2018 | 156.20 | 156.65 | 155.49 | 156.31 | 9,341 | +0.11(+0.07%) |
Jan 22, 2018 | 155.28 | 156.24 | 155.21 | 156.20 | 41,607 | +0.90(+0.58%) |
Jan 19, 2018 | 154.40 | 155.30 | 153.92 | 155.30 | 14,982 | +1.20(+0.78%) |
Jan 18, 2018 | 153.72 | 154.23 | 153.44 | 154.10 | 12,376 | +0.28(+0.18%) |
Jan 17, 2018 | 153.15 | 154.00 | 152.73 | 153.82 | 13,548 | +1.52(+1.00%) |
Jan 16, 2018 | 153.00 | 153.29 | 152.11 | 152.30 | 30,266 | +0.37(+0.24%) |
Jan 12, 2018 | 151.93 | 151.93 | 151.93 | 0 | +1.58(+1.05%) | |
Jan 11, 2018 | 148.60 | 150.46 | 148.60 | 150.35 | 14,894 | +2.04(+1.37%) |
Jan 10, 2018 | 148.32 | 147.91 | 148.32 | 66,844 | -0.39(-0.26%) | |
Jan 09, 2018 | 147.63 | 149.13 | 147.50 | 148.71 | 33,472 | +1.06(+0.72%) |
Jan 08, 2018 | 149.09 | 149.09 | 146.95 | 147.65 | 22,353 | -1.77(-1.18%) |
Jan 05, 2018 | 148.18 | 149.42 | 148.18 | 149.42 | 26,455 | +1.81(+1.23%) |
Jan 04, 2018 | 147.45 | 147.89 | 147.10 | 147.60 | 29,595 | +0.81(+0.56%) |
Jan 03, 2018 | 145.81 | 146.82 | 145.74 | 146.79 | 10,575 | +0.14(+0.09%) |
Jan 02, 2018 | 145.79 | 146.86 | 145.43 | 146.65 | 25,690 | +1.35(+0.93%) |
Dec 29, 2017 | 145.30 | 145.30 | 145.30 | 0 | -0.90(-0.61%) | |
Dec 28, 2017 | 145.79 | 146.19 | 145.44 | 146.19 | 5,893 | +0.58(+0.40%) |
Dec 27, 2017 | 145.62 | 145.80 | 145.51 | 145.61 | 6,287 | +0.17(+0.11%) |
Dec 26, 2017 | 145.24 | 146.14 | 145.24 | 145.44 | 4,027 | -0.07(-0.05%) |
Dec 22, 2017 | 145.72 | 145.72 | 144.87 | 145.52 | 5,416 | +0.00(+0.00%) |
Dec 21, 2017 | 145.68 | 145.98 | 145.31 | 145.52 | 10,589 | +0.27(+0.19%) |
Dec 20, 2017 | 145.30 | 146.11 | 145.21 | 145.25 | 7,427 | -0.13(-0.09%) |
Dec 19, 2017 | 144.81 | 145.90 | 144.81 | 145.38 | 6,265 | +0.50(+0.35%) |
Dec 18, 2017 | 145.08 | 145.26 | 144.84 | 144.88 | 8,159 | +0.21(+0.15%) |
Dec 15, 2017 | 143.58 | 144.93 | 143.58 | 144.66 | 12,799 | +1.65(+1.15%) |
Dec 14, 2017 | 145.47 | 145.47 | 142.99 | 143.01 | 19,109 | -2.17(-1.49%) |
Dec 13, 2017 | 144.63 | 145.45 | 144.38 | 145.18 | 61,272 | +0.69(+0.47%) |
Dec 12, 2017 | 144.38 | 144.66 | 144.25 | 144.50 | 12,419 | +0.65(+0.45%) |
Dec 11, 2017 | 144.42 | 144.56 | 143.47 | 143.85 | 14,196 | -0.33(-0.23%) |
Dec 08, 2017 | 143.62 | 144.48 | 143.41 | 144.18 | 12,566 | +1.06(+0.74%) |
Dec 07, 2017 | 142.74 | 143.36 | 142.74 | 143.12 | 8,662 | +0.88(+0.62%) |
Dec 06, 2017 | 142.75 | 142.75 | 141.82 | 142.25 | 11,520 | +0.11(+0.08%) |
Dec 05, 2017 | 143.17 | 143.17 | 142.04 | 142.13 | 19,347 | -0.80(-0.56%) |
Dec 04, 2017 | 145.49 | 146.22 | 142.93 | 142.93 | 38,047 | -1.20(-0.84%) |
Dec 01, 2017 | 145.87 | 145.87 | 142.22 | 144.13 | 24,353 | -1.05(-0.72%) |
Nov 30, 2017 | 143.41 | 145.50 | 142.92 | 145.18 | 82,160 | +2.72(+1.91%) |
Nov 29, 2017 | 139.35 | 142.93 | 139.35 | 142.46 | 18,398 | +3.30(+2.37%) |
Nov 28, 2017 | 138.48 | 139.34 | 137.77 | 139.16 | 19,077 | +0.81(+0.59%) |
Nov 27, 2017 | 138.25 | 138.35 | 137.92 | 138.35 | 7,490 | +0.20(+0.15%) |
Nov 24, 2017 | 137.95 | 138.17 | 137.95 | 138.14 | 4,273 | +0.02(+0.01%) |
Nov 22, 2017 | 137.45 | 138.80 | 137.45 | 138.13 | 5,487 | +0.81(+0.59%) |
Nov 21, 2017 | 136.10 | 137.32 | 136.10 | 137.32 | 10,482 | +1.50(+1.10%) |
Nov 20, 2017 | 135.78 | 135.88 | 135.24 | 135.82 | 13,948 | -0.09(-0.07%) |
Nov 17, 2017 | 136.21 | 136.53 | 135.90 | 135.91 | 7,662 | -0.98(-0.72%) |
Nov 16, 2017 | 135.53 | 137.12 | 135.53 | 136.89 | 8,482 | +2.32(+1.73%) |
Nov 15, 2017 | 135.17 | 135.27 | 134.41 | 134.57 | 10,586 | -1.17(-0.86%) |
Nov 14, 2017 | 135.69 | 135.90 | 134.97 | 135.74 | 11,753 | -0.56(-0.41%) |
Nov 13, 2017 | 135.49 | 136.71 | 135.17 | 136.29 | 20,066 | +0.38(+0.28%) |
Nov 10, 2017 | 136.13 | 136.18 | 135.52 | 135.91 | 14,963 | -0.52(-0.38%) |
Nov 09, 2017 | 136.02 | 136.43 | 135.53 | 136.43 | 20,835 | -0.16(-0.11%) |
Nov 08, 2017 | 137.10 | 137.10 | 135.95 | 136.59 | 16,048 | -0.95(-0.69%) |
Nov 07, 2017 | 138.25 | 138.62 | 136.95 | 137.54 | 28,733 | -0.31(-0.23%) |
Nov 06, 2017 | 137.82 | 138.93 | 137.80 | 137.86 | 11,486 | -0.46(-0.33%) |
Nov 03, 2017 | 137.40 | 138.83 | 137.00 | 138.32 | 15,444 | +0.74(+0.54%) |
Nov 02, 2017 | 137.01 | 138.06 | 137.01 | 137.58 | 10,150 | +0.79(+0.58%) |
Nov 01, 2017 | 138.40 | 138.49 | 136.34 | 136.79 | 54,939 | -1.47(-1.06%) |
Oct 31, 2017 | 137.51 | 138.56 | 137.51 | 138.26 | 20,124 | +0.89(+0.65%) |
Oct 30, 2017 | 139.26 | 137.19 | 137.38 | 19,571 | -2.20(-1.58%) | |
Oct 27, 2017 | 137.74 | 139.93 | 137.74 | 139.58 | 17,486 | +1.92(+1.39%) |
Oct 26, 2017 | 136.42 | 138.07 | 136.05 | 137.66 | 36,988 | +0.79(+0.57%) |
Oct 25, 2017 | 137.00 | 137.26 | 135.88 | 136.88 | 424,227 | -0.42(-0.30%) |
Oct 24, 2017 | 137.80 | 137.87 | 136.65 | 137.29 | 289,679 | -0.67(-0.48%) |
Oct 23, 2017 | 137.95 | 138.47 | 137.63 | 137.96 | 13,667 | +0.31(+0.23%) |
Oct 20, 2017 | 136.33 | 138.20 | 136.10 | 137.64 | 9,454 | +1.69(+1.25%) |
Oct 19, 2017 | 134.35 | 135.97 | 133.90 | 135.95 | 6,490 | +1.19(+0.88%) |
Oct 18, 2017 | 134.01 | 135.63 | 134.01 | 134.76 | 16,258 | +0.79(+0.59%) |
Oct 17, 2017 | 131.69 | 134.52 | 131.69 | 133.97 | 21,789 | +2.61(+1.99%) |
Oct 16, 2017 | 131.03 | 132.11 | 130.86 | 131.36 | 43,546 | -0.05(-0.04%) |
Oct 13, 2017 | 130.82 | 131.63 | 129.29 | 131.40 | 56,986 | -1.27(-0.96%) |
Oct 12, 2017 | 133.37 | 133.37 | 132.57 | 132.67 | 14,492 | -0.97(-0.73%) |
Oct 11, 2017 | 133.34 | 133.98 | 133.17 | 133.65 | 6,703 | +0.33(+0.25%) |
Oct 10, 2017 | 134.41 | 134.49 | 132.93 | 133.31 | 29,420 | -0.88(-0.66%) |
Oct 09, 2017 | 137.12 | 137.12 | 134.17 | 134.19 | 13,873 | -3.15(-2.29%) |
Oct 06, 2017 | 138.11 | 138.11 | 137.21 | 137.34 | 9,803 | -0.31(-0.23%) |
Oct 05, 2017 | 138.26 | 138.26 | 137.57 | 137.65 | 16,272 | -0.53(-0.38%) |
Oct 04, 2017 | 138.74 | 139.06 | 138.15 | 138.18 | 8,885 | -0.49(-0.35%) |
Oct 03, 2017 | 138.00 | 138.71 | 137.83 | 138.67 | 16,898 | +0.76(+0.55%) |