Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.91 | 176.69 | 170.60 | 176.06 | 5,367,115 | +4.97(+2.91%) |
Nov 29, 2018 | 168.90 | 172.47 | 168.69 | 171.09 | 2,196,149 | +0.80(+0.47%) |
Nov 28, 2018 | 166.52 | 170.80 | 165.76 | 170.29 | 3,096,386 | +3.65(+2.19%) |
Nov 27, 2018 | 163.31 | 166.75 | 162.22 | 166.64 | 2,754,954 | +2.37(+1.44%) |
Nov 26, 2018 | 164.81 | 165.97 | 162.74 | 164.27 | 2,595,771 | +1.46(+0.90%) |
Nov 23, 2018 | 161.69 | 164.42 | 161.29 | 162.81 | 1,595,846 | -0.17(-0.10%) |
Nov 21, 2018 | 162.98 | 162.98 | 162.98 | 0 | -3.10(-1.87%) | |
Nov 20, 2018 | 165.98 | 167.97 | 162.97 | 166.08 | 3,889,979 | +1.29(+0.78%) |
Nov 19, 2018 | 164.79 | 166.36 | 163.06 | 164.79 | 3,100,115 | +0.62(+0.38%) |
Nov 16, 2018 | 162.63 | 165.06 | 162.06 | 164.17 | 4,568,483 | +1.46(+0.90%) |
Nov 15, 2018 | 159.23 | 162.86 | 158.20 | 162.71 | 3,083,754 | +2.88(+1.80%) |
Nov 14, 2018 | 161.22 | 162.38 | 159.24 | 159.82 | 3,394,899 | -1.00(-0.62%) |
Nov 13, 2018 | 161.96 | 163.57 | 160.38 | 160.82 | 2,658,690 | -0.01(-0.00%) |
Nov 12, 2018 | 162.59 | 163.48 | 159.92 | 160.83 | 2,512,055 | -1.34(-0.83%) |
Nov 09, 2018 | 164.03 | 165.32 | 161.35 | 162.17 | 2,792,817 | -2.40(-1.46%) |
Nov 08, 2018 | 165.85 | 166.47 | 163.95 | 164.57 | 2,838,572 | -1.34(-0.81%) |
Nov 07, 2018 | 161.88 | 166.01 | 161.21 | 165.92 | 3,665,252 | +5.77(+3.60%) |
Nov 06, 2018 | 159.70 | 161.79 | 159.12 | 160.15 | 2,466,061 | +0.70(+0.44%) |
Nov 05, 2018 | 157.57 | 160.12 | 157.46 | 159.45 | 3,097,296 | +2.40(+1.53%) |
Nov 02, 2018 | 163.12 | 164.01 | 156.01 | 157.05 | 4,402,666 | -4.90(-3.03%) |
Nov 01, 2018 | 161.88 | 163.20 | 160.33 | 161.96 | 3,367,464 | +0.09(+0.06%) |
Oct 31, 2018 | 158.75 | 164.00 | 158.72 | 161.86 | 5,344,755 | +3.12(+1.96%) |
Oct 30, 2018 | 159.04 | 160.36 | 157.03 | 158.75 | 4,812,567 | +0.75(+0.47%) |
Oct 29, 2018 | 158.95 | 160.28 | 155.16 | 158.00 | 4,561,046 | +1.86(+1.19%) |
Oct 26, 2018 | 155.66 | 157.28 | 153.87 | 156.15 | 5,455,570 | -1.78(-1.13%) |
Oct 25, 2018 | 158.40 | 159.94 | 152.22 | 157.93 | 5,932,614 | +0.18(+0.12%) |
Oct 24, 2018 | 165.35 | 166.20 | 157.31 | 157.74 | 5,036,798 | -8.19(-4.94%) |
Oct 23, 2018 | 164.81 | 167.15 | 162.64 | 165.94 | 3,041,374 | -0.32(-0.19%) |
Oct 22, 2018 | 168.89 | 169.43 | 165.79 | 166.25 | 3,236,531 | -3.17(-1.87%) |
Oct 19, 2018 | 170.22 | 172.22 | 169.13 | 169.43 | 3,206,833 | -0.77(-0.45%) |
Oct 18, 2018 | 170.58 | 171.70 | 168.15 | 170.20 | 2,898,479 | -0.04(-0.02%) |
Oct 17, 2018 | 169.10 | 170.69 | 167.03 | 170.24 | 2,929,701 | +0.36(+0.21%) |
Oct 16, 2018 | 165.58 | 170.17 | 164.74 | 169.88 | 2,693,411 | +5.67(+3.45%) |
Oct 15, 2018 | 164.73 | 166.58 | 163.72 | 164.21 | 2,489,491 | -1.51(-0.91%) |
Oct 12, 2018 | 164.24 | 166.31 | 163.00 | 165.72 | 3,848,819 | +2.97(+1.83%) |
Oct 11, 2018 | 169.22 | 170.40 | 161.52 | 162.75 | 4,972,986 | -6.17(-3.65%) |
Oct 10, 2018 | 172.11 | 173.25 | 168.56 | 168.92 | 4,940,526 | -4.03(-2.33%) |
Oct 09, 2018 | 172.74 | 174.70 | 171.69 | 172.95 | 2,988,560 | +0.36(+0.21%) |
Oct 08, 2018 | 170.75 | 173.06 | 170.63 | 172.59 | 3,427,995 | +1.30(+0.76%) |
Oct 05, 2018 | 171.65 | 173.03 | 169.45 | 171.29 | 2,955,160 | +0.46(+0.27%) |
Oct 04, 2018 | 173.03 | 173.92 | 168.60 | 170.83 | 3,834,950 | -2.88(-1.66%) |
Oct 03, 2018 | 174.84 | 174.84 | 173.49 | 173.71 | 2,690,360 | -0.65(-0.37%) |
Oct 02, 2018 | 173.31 | 174.72 | 173.03 | 174.36 | 2,587,076 | +0.64(+0.37%) |
Oct 01, 2018 | 174.41 | 175.76 | 173.47 | 173.72 | 2,999,428 | -0.32(-0.18%) |
Sep 28, 2018 | 175.09 | 175.31 | 173.60 | 174.04 | 3,856,918 | -1.34(-0.77%) |
Sep 27, 2018 | 174.14 | 176.47 | 173.66 | 175.38 | 3,061,767 | +1.73(+1.00%) |
Sep 26, 2018 | 173.20 | 175.37 | 173.20 | 173.65 | 2,575,844 | +0.31(+0.18%) |
Sep 25, 2018 | 174.87 | 175.39 | 173.17 | 173.34 | 3,044,515 | -0.63(-0.36%) |
Sep 24, 2018 | 171.72 | 174.36 | 171.37 | 173.97 | 3,146,773 | +1.77(+1.03%) |
Sep 21, 2018 | 172.67 | 173.47 | 171.42 | 172.20 | 8,711,357 | +0.00(+0.00%) |
Sep 20, 2018 | 170.94 | 172.32 | 170.45 | 172.20 | 2,650,132 | +1.59(+0.93%) |
Sep 19, 2018 | 170.18 | 171.61 | 169.24 | 170.60 | 2,625,944 | +0.72(+0.43%) |
Sep 18, 2018 | 168.27 | 171.17 | 167.25 | 169.88 | 2,361,038 | +1.28(+0.76%) |
Sep 17, 2018 | 168.16 | 169.13 | 167.50 | 168.60 | 2,322,656 | +0.19(+0.11%) |
Sep 14, 2018 | 170.97 | 171.63 | 167.92 | 168.40 | 2,982,674 | -1.97(-1.16%) |
Sep 13, 2018 | 168.12 | 170.51 | 167.42 | 170.38 | 3,298,406 | +2.88(+1.72%) |
Sep 12, 2018 | 167.65 | 169.18 | 166.35 | 167.50 | 2,541,262 | +0.03(+0.02%) |
Sep 11, 2018 | 168.76 | 170.44 | 167.30 | 167.47 | 4,032,973 | -2.54(-1.50%) |
Sep 10, 2018 | 165.70 | 171.01 | 164.89 | 170.01 | 5,134,651 | +5.20(+3.16%) |
Sep 07, 2018 | 164.08 | 165.86 | 163.51 | 164.81 | 3,101,542 | +0.13(+0.08%) |
Sep 06, 2018 | 165.86 | 166.73 | 163.82 | 164.68 | 2,141,090 | -1.34(-0.81%) |
Sep 05, 2018 | 165.51 | 166.80 | 165.27 | 166.03 | 2,154,626 | +0.86(+0.52%) |
Sep 04, 2018 | 167.29 | 167.71 | 164.00 | 165.17 | 2,731,397 | -2.59(-1.54%) |
Aug 31, 2018 | 167.76 | 167.76 | 167.76 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 167.56 | 168.50 | 166.82 | 168.21 | 2,373,186 | +0.50(+0.30%) |
Aug 29, 2018 | 166.06 | 167.92 | 165.33 | 167.71 | 2,114,279 | +0.95(+0.57%) |
Aug 28, 2018 | 167.09 | 167.77 | 166.24 | 166.76 | 1,958,482 | +0.02(+0.01%) |
Aug 27, 2018 | 165.83 | 166.78 | 165.22 | 166.74 | 2,423,499 | +1.65(+1.00%) |
Aug 24, 2018 | 165.30 | 165.82 | 164.22 | 165.09 | 1,617,947 | +0.03(+0.02%) |
Aug 23, 2018 | 165.71 | 166.03 | 164.24 | 165.06 | 1,609,330 | -1.04(-0.63%) |
Aug 22, 2018 | 165.52 | 166.87 | 164.41 | 166.10 | 2,035,929 | +0.45(+0.27%) |
Aug 21, 2018 | 166.18 | 166.57 | 165.17 | 165.66 | 1,985,648 | -0.21(-0.13%) |
Aug 20, 2018 | 166.15 | 166.66 | 165.29 | 165.87 | 2,081,840 | +0.12(+0.07%) |
Aug 17, 2018 | 164.76 | 166.66 | 163.95 | 165.75 | 2,601,055 | +0.82(+0.50%) |
Aug 16, 2018 | 163.26 | 165.51 | 161.81 | 164.93 | 2,812,938 | +2.10(+1.29%) |
Aug 15, 2018 | 162.47 | 163.01 | 160.85 | 162.83 | 2,278,495 | -0.42(-0.26%) |
Aug 14, 2018 | 163.40 | 164.25 | 162.52 | 163.25 | 1,487,190 | +0.13(+0.08%) |
Aug 13, 2018 | 162.35 | 163.71 | 161.54 | 163.12 | 2,162,045 | +0.99(+0.61%) |
Aug 10, 2018 | 161.19 | 162.76 | 160.33 | 162.13 | 2,121,460 | +0.38(+0.23%) |
Aug 09, 2018 | 162.97 | 163.71 | 161.64 | 161.75 | 3,317,496 | -1.86(-1.14%) |
Aug 08, 2018 | 165.53 | 165.53 | 162.67 | 163.61 | 3,772,451 | -3.50(-2.10%) |
Aug 07, 2018 | 164.85 | 167.53 | 164.81 | 167.12 | 2,817,815 | +2.33(+1.41%) |
Aug 06, 2018 | 164.65 | 166.64 | 163.88 | 164.79 | 2,294,935 | -0.32(-0.19%) |
Aug 03, 2018 | 163.67 | 165.46 | 163.53 | 165.10 | 2,609,884 | +1.34(+0.82%) |
Aug 02, 2018 | 162.31 | 164.63 | 160.72 | 163.76 | 2,997,482 | +0.45(+0.28%) |
Aug 01, 2018 | 163.72 | 164.26 | 162.36 | 163.31 | 3,157,262 | -0.59(-0.36%) |
Jul 31, 2018 | 159.28 | 164.69 | 159.17 | 163.90 | 5,310,879 | +4.94(+3.11%) |
Jul 30, 2018 | 159.69 | 160.28 | 158.39 | 158.97 | 3,579,283 | -1.51(-0.94%) |
Jul 27, 2018 | 163.45 | 163.63 | 158.08 | 160.48 | 4,916,857 | -1.34(-0.83%) |
Jul 26, 2018 | 162.64 | 163.10 | 160.68 | 161.82 | 3,400,540 | +0.84(+0.52%) |
Jul 25, 2018 | 159.79 | 161.33 | 159.08 | 160.98 | 2,504,625 | +1.37(+0.86%) |
Jul 24, 2018 | 159.49 | 161.11 | 158.86 | 159.61 | 2,926,444 | +1.19(+0.75%) |
Jul 23, 2018 | 158.53 | 159.25 | 157.74 | 158.42 | 2,118,936 | -0.43(-0.27%) |
Jul 20, 2018 | 159.68 | 159.68 | 158.02 | 158.85 | 2,783,090 | -1.06(-0.66%) |
Jul 19, 2018 | 160.82 | 158.68 | 159.91 | 3,043,767 | -0.87(-0.54%) | |
Jul 18, 2018 | 161.15 | 161.78 | 160.15 | 160.78 | 2,657,099 | -0.93(-0.58%) |
Jul 17, 2018 | 160.42 | 162.53 | 160.20 | 161.71 | 3,078,672 | -0.80(-0.49%) |
Jul 16, 2018 | 163.20 | 163.92 | 161.87 | 162.51 | 2,188,306 | -0.86(-0.53%) |
Jul 13, 2018 | 164.07 | 163.37 | 2,676,576 | +1.53(+0.94%) | ||
Jul 12, 2018 | 161.94 | 162.00 | 160.63 | 161.84 | 2,700,445 | +0.78(+0.48%) |
Jul 11, 2018 | 162.28 | 162.77 | 160.54 | 161.07 | 2,914,870 | -2.12(-1.30%) |
Jul 10, 2018 | 161.92 | 163.57 | 160.56 | 163.19 | 3,304,006 | +1.27(+0.78%) |
Jul 09, 2018 | 159.69 | 162.10 | 159.42 | 161.92 | 3,674,436 | +2.63(+1.65%) |
Jul 06, 2018 | 157.25 | 159.69 | 156.78 | 159.28 | 3,299,663 | +3.04(+1.95%) |
Jul 05, 2018 | 155.22 | 156.92 | 154.78 | 156.24 | 2,159,870 | +1.38(+0.89%) |
Jul 03, 2018 | 154.87 | 154.87 | 154.87 | 0 | +0.35(+0.23%) | |
Jul 02, 2018 | 153.51 | 154.66 | 152.35 | 154.51 | 2,482,089 | +0.58(+0.38%) |
Jun 29, 2018 | 153.10 | 155.15 | 153.09 | 153.93 | 3,125,268 | +1.04(+0.68%) |
Jun 28, 2018 | 152.74 | 153.92 | 151.52 | 152.89 | 2,741,638 | -0.16(-0.10%) |
Jun 27, 2018 | 154.21 | 156.24 | 153.00 | 153.05 | 2,823,762 | -0.88(-0.57%) |
Jun 26, 2018 | 154.56 | 155.06 | 153.42 | 153.93 | 2,481,796 | -0.64(-0.42%) |
Jun 25, 2018 | 154.28 | 155.68 | 153.50 | 154.57 | 3,211,665 | +0.18(+0.11%) |
Jun 22, 2018 | 155.37 | 155.37 | 154.13 | 154.40 | 13,374,514 | -0.70(-0.45%) |
Jun 21, 2018 | 155.53 | 155.53 | 153.78 | 155.10 | 2,645,561 | -0.43(-0.28%) |
Jun 20, 2018 | 155.31 | 156.37 | 154.06 | 155.53 | 2,887,063 | +0.27(+0.17%) |
Jun 19, 2018 | 152.46 | 155.39 | 152.46 | 155.26 | 3,044,095 | +1.87(+1.22%) |
Jun 18, 2018 | 153.55 | 153.86 | 152.09 | 153.40 | 2,842,854 | -0.88(-0.57%) |
Jun 15, 2018 | 154.93 | 154.93 | 154.28 | 7,764,110 | -0.65(-0.42%) | |
Jun 14, 2018 | 153.51 | 155.16 | 152.35 | 154.93 | 2,745,668 | +1.76(+1.15%) |
Jun 13, 2018 | 154.57 | 155.58 | 152.98 | 153.17 | 2,690,860 | -1.16(-0.75%) |
Jun 12, 2018 | 153.66 | 154.37 | 152.95 | 154.33 | 2,452,701 | +0.38(+0.25%) |
Jun 11, 2018 | 153.56 | 154.12 | 152.55 | 153.95 | 2,889,249 | +0.26(+0.17%) |
Jun 08, 2018 | 153.35 | 154.81 | 153.10 | 153.69 | 3,435,606 | +0.83(+0.55%) |
Jun 07, 2018 | 153.00 | 153.48 | 152.20 | 152.85 | 3,273,009 | -0.21(-0.14%) |
Jun 06, 2018 | 153.56 | 153.06 | 2,654,101 | +1.52(+1.00%) | ||
Jun 05, 2018 | 152.44 | 154.03 | 149.93 | 151.55 | 4,773,627 | -3.09(-2.00%) |
Jun 04, 2018 | 152.75 | 155.08 | 152.46 | 154.64 | 2,756,343 | +1.56(+1.02%) |
Jun 01, 2018 | 150.73 | 154.08 | 150.40 | 153.08 | 3,468,962 | +3.29(+2.20%) |
May 31, 2018 | 150.36 | 150.90 | 148.75 | 149.79 | 6,292,244 | -0.52(-0.34%) |
May 30, 2018 | 148.68 | 151.59 | 148.44 | 150.30 | 4,100,214 | +2.34(+1.58%) |
May 29, 2018 | 147.59 | 148.75 | 146.58 | 147.97 | 2,856,444 | -0.67(-0.45%) |
May 25, 2018 | 148.64 | 148.64 | 148.64 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 150.10 | 150.32 | 147.59 | 148.40 | 2,861,384 | -1.65(-1.10%) |
May 23, 2018 | 147.70 | 150.09 | 147.32 | 150.05 | 2,688,497 | +1.32(+0.89%) |
May 22, 2018 | 147.36 | 149.75 | 147.19 | 148.74 | 3,288,922 | +1.58(+1.07%) |
May 21, 2018 | 147.70 | 148.38 | 146.68 | 147.16 | 3,066,576 | +0.14(+0.10%) |
May 18, 2018 | 147.19 | 147.88 | 145.68 | 147.02 | 4,049,801 | +1.38(+0.94%) |
May 17, 2018 | 144.52 | 146.29 | 143.87 | 145.64 | 2,717,545 | +0.71(+0.49%) |
May 16, 2018 | 142.89 | 145.58 | 142.28 | 144.93 | 2,990,940 | +2.32(+1.63%) |
May 15, 2018 | 144.66 | 145.07 | 141.59 | 142.62 | 5,427,887 | -3.00(-2.06%) |
May 14, 2018 | 144.07 | 147.13 | 143.19 | 145.61 | 4,073,189 | +1.71(+1.19%) |
May 11, 2018 | 140.99 | 144.28 | 140.70 | 143.90 | 4,520,179 | +2.58(+1.83%) |
May 10, 2018 | 140.89 | 141.91 | 140.15 | 141.31 | 3,561,405 | +0.94(+0.67%) |
May 09, 2018 | 139.60 | 141.12 | 138.27 | 140.38 | 3,457,805 | +0.95(+0.68%) |
May 08, 2018 | 139.69 | 141.09 | 138.61 | 139.43 | 4,758,490 | +0.36(+0.26%) |
May 07, 2018 | 139.50 | 140.62 | 138.61 | 139.07 | 3,838,063 | +0.07(+0.05%) |
May 04, 2018 | 137.34 | 140.26 | 136.72 | 139.01 | 4,144,915 | +1.32(+0.96%) |
May 03, 2018 | 140.08 | 140.96 | 137.41 | 137.69 | 5,018,461 | -2.52(-1.79%) |
May 02, 2018 | 140.10 | 141.56 | 139.27 | 140.21 | 4,937,305 | +0.12(+0.09%) |
May 01, 2018 | 142.46 | 143.98 | 139.01 | 140.08 | 5,799,694 | -4.30(-2.98%) |
Apr 30, 2018 | 147.22 | 147.91 | 144.28 | 144.39 | 4,360,868 | -2.47(-1.68%) |
Apr 27, 2018 | 144.75 | 147.23 | 144.70 | 146.85 | 2,930,231 | +1.73(+1.19%) |
Apr 26, 2018 | 145.16 | 146.21 | 142.16 | 145.12 | 4,449,462 | +0.45(+0.31%) |
Apr 25, 2018 | 143.71 | 145.18 | 140.96 | 144.68 | 5,672,031 | +2.39(+1.68%) |
Apr 24, 2018 | 145.27 | 145.44 | 141.12 | 142.28 | 5,304,105 | -2.25(-1.56%) |
Apr 23, 2018 | 142.02 | 146.45 | 141.71 | 144.53 | 4,311,980 | +2.57(+1.81%) |
Apr 20, 2018 | 143.24 | 143.55 | 141.15 | 141.97 | 3,575,203 | -1.13(-0.79%) |
Apr 19, 2018 | 144.38 | 145.15 | 142.16 | 143.10 | 2,742,332 | -1.80(-1.24%) |
Apr 18, 2018 | 144.49 | 145.78 | 144.35 | 144.91 | 2,665,309 | +0.19(+0.13%) |
Apr 17, 2018 | 143.16 | 145.34 | 141.99 | 144.72 | 3,968,307 | +2.90(+2.04%) |
Apr 16, 2018 | 142.95 | 143.27 | 141.56 | 141.82 | 3,210,028 | -0.08(-0.06%) |
Apr 13, 2018 | 142.42 | 142.68 | 141.33 | 141.90 | 3,210,048 | +0.38(+0.27%) |
Apr 12, 2018 | 142.90 | 144.08 | 141.47 | 141.52 | 4,194,910 | -1.15(-0.81%) |
Apr 11, 2018 | 142.17 | 144.05 | 142.00 | 142.67 | 3,112,534 | -0.59(-0.42%) |
Apr 10, 2018 | 141.41 | 143.89 | 140.77 | 143.27 | 3,514,094 | +2.90(+2.07%) |
Apr 09, 2018 | 140.02 | 143.12 | 139.01 | 140.36 | 4,660,097 | +1.22(+0.88%) |
Apr 06, 2018 | 141.39 | 142.10 | 137.53 | 139.14 | 4,528,921 | -3.19(-2.24%) |
Apr 05, 2018 | 143.99 | 144.34 | 141.50 | 142.33 | 3,320,948 | -1.26(-0.88%) |
Apr 04, 2018 | 137.51 | 144.21 | 137.27 | 143.59 | 4,588,029 | +4.39(+3.15%) |
Apr 03, 2018 | 138.17 | 140.03 | 136.61 | 139.21 | 4,077,226 | +1.80(+1.31%) |
Apr 02, 2018 | 140.61 | 141.16 | 135.14 | 137.41 | 5,751,830 | -3.67(-2.60%) |
Mar 29, 2018 | 141.08 | 141.08 | 141.08 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 141.79 | 142.75 | 139.36 | 141.06 | 5,493,360 | -0.57(-0.40%) |
Mar 27, 2018 | 145.78 | 145.94 | 140.53 | 141.63 | 4,789,189 | -3.34(-2.31%) |
Mar 26, 2018 | 142.98 | 145.54 | 140.77 | 144.97 | 5,095,956 | +4.77(+3.40%) |
Mar 23, 2018 | 146.12 | 148.28 | 140.14 | 140.21 | 5,473,665 | -5.50(-3.78%) |
Mar 22, 2018 | 148.89 | 149.57 | 145.64 | 145.71 | 4,293,596 | -4.56(-3.03%) |
Mar 21, 2018 | 150.14 | 152.30 | 150.11 | 150.27 | 3,058,692 | -0.36(-0.24%) |
Mar 20, 2018 | 151.49 | 152.28 | 149.92 | 150.63 | 3,120,411 | -0.43(-0.29%) |
Mar 19, 2018 | 154.99 | 155.52 | 149.50 | 151.06 | 4,797,915 | -4.71(-3.02%) |
Mar 16, 2018 | 157.02 | 157.44 | 154.94 | 155.77 | 20,396,398 | -1.25(-0.80%) |
Mar 15, 2018 | 157.27 | 157.96 | 155.50 | 157.02 | 4,012,644 | -0.68(-0.43%) |
Mar 14, 2018 | 158.21 | 159.40 | 157.06 | 157.70 | 4,366,396 | +0.68(+0.43%) |
Mar 13, 2018 | 156.90 | 157.92 | 156.10 | 157.02 | 5,695,158 | +0.37(+0.24%) |
Mar 12, 2018 | 156.81 | 157.55 | 155.84 | 156.65 | 8,425,708 | -1.49(-0.94%) |
Mar 09, 2018 | 155.57 | 158.37 | 154.18 | 158.14 | 6,856,791 | +3.26(+2.10%) |
Mar 08, 2018 | 155.49 | 155.91 | 153.51 | 154.88 | 11,027,919 | -0.31(-0.20%) |
Mar 07, 2018 | 154.26 | 155.19 | 8,471,010 | -2.33(-1.48%) | ||
Mar 06, 2018 | 155.74 | 158.59 | 154.69 | 157.52 | 22,291,126 | +0.18(+0.12%) |
Mar 05, 2018 | 153.13 | 157.80 | 153.09 | 157.34 | 18,353,048 | +4.18(+2.73%) |
Mar 02, 2018 | 149.83 | 153.75 | 149.82 | 153.16 | 23,099,740 | +1.48(+0.98%) |
Mar 01, 2018 | 152.44 | 153.56 | 149.27 | 151.68 | 14,063,349 | -0.40(-0.26%) |
Feb 28, 2018 | 153.82 | 155.07 | 152.11 | 152.07 | 5,410,032 | -1.67(-1.09%) |
Feb 27, 2018 | 156.26 | 157.31 | 153.55 | 153.75 | 6,061,564 | -2.24(-1.44%) |
Feb 26, 2018 | 155.13 | 157.53 | 154.77 | 155.99 | 5,973,896 | +1.51(+0.98%) |
Feb 23, 2018 | 151.96 | 154.57 | 151.29 | 154.47 | 5,031,136 | +3.49(+2.31%) |
Feb 22, 2018 | 150.62 | 150.98 | 4,601,362 | +0.02(+0.01%) | ||
Feb 21, 2018 | 151.59 | 153.42 | 150.94 | 150.96 | 4,896,629 | -0.46(-0.30%) |
Feb 20, 2018 | 151.34 | 152.52 | 150.72 | 151.42 | 4,766,735 | -0.47(-0.31%) |
Feb 16, 2018 | 151.89 | 151.89 | 151.89 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 153.09 | 148.87 | 151.93 | 5,385,993 | +3.38(+2.27%) | |
Feb 14, 2018 | 144.06 | 149.21 | 144.04 | 148.56 | 7,200,634 | +4.06(+2.81%) |
Feb 13, 2018 | 145.13 | 144.50 | 4,665,037 | +0.88(+0.61%) | ||
Feb 12, 2018 | 143.15 | 145.10 | 142.09 | 143.62 | 5,262,245 | +1.16(+0.81%) |
Feb 09, 2018 | 143.01 | 144.11 | 138.21 | 142.47 | 7,419,774 | +0.28(+0.20%) |
Feb 08, 2018 | 146.14 | 148.18 | 142.09 | 142.19 | 7,146,408 | -3.57(-2.45%) |
Feb 07, 2018 | 144.76 | 148.65 | 144.55 | 145.76 | 6,948,006 | +0.67(+0.46%) |
Feb 06, 2018 | 146.19 | 148.07 | 141.30 | 145.09 | 9,161,559 | -0.87(-0.60%) |
Feb 05, 2018 | 153.44 | 154.90 | 143.42 | 145.96 | 8,292,049 | -7.64(-4.97%) |
Feb 02, 2018 | 150.68 | 158.18 | 150.31 | 153.59 | 8,559,582 | +1.19(+0.78%) |
Feb 01, 2018 | 151.94 | 153.45 | 149.75 | 152.40 | 4,962,288 | -0.40(-0.26%) |
Jan 31, 2018 | 157.40 | 157.91 | 151.66 | 152.81 | 5,694,817 | -4.29(-2.73%) |
Jan 30, 2018 | 161.12 | 161.36 | 156.50 | 157.09 | 4,858,570 | -5.53(-3.40%) |
Jan 29, 2018 | 161.15 | 165.27 | 160.73 | 162.62 | 5,549,431 | +1.63(+1.02%) |
Jan 26, 2018 | 156.91 | 161.63 | 156.86 | 160.99 | 4,773,162 | +4.87(+3.12%) |
Jan 25, 2018 | 157.20 | 157.53 | 155.15 | 156.12 | 3,008,606 | -0.45(-0.29%) |
Jan 24, 2018 | 158.31 | 158.46 | 155.65 | 156.57 | 3,907,980 | -1.12(-0.71%) |
Jan 23, 2018 | 158.51 | 160.16 | 157.36 | 157.68 | 4,245,190 | -0.28(-0.18%) |
Jan 22, 2018 | 155.83 | 158.16 | 155.58 | 157.96 | 4,358,555 | +2.50(+1.61%) |
Jan 19, 2018 | 154.70 | 155.82 | 154.08 | 155.46 | 4,446,932 | +1.39(+0.90%) |
Jan 18, 2018 | 153.95 | 154.36 | 152.35 | 154.07 | 3,755,939 | -0.34(-0.22%) |
Jan 17, 2018 | 154.16 | 155.47 | 152.68 | 154.41 | 4,892,407 | +2.03(+1.33%) |
Jan 16, 2018 | 152.45 | 153.59 | 151.26 | 152.39 | 4,108,264 | +0.41(+0.27%) |
Jan 12, 2018 | 151.97 | 151.97 | 151.97 | 0 | +2.53(+1.69%) | |
Jan 11, 2018 | 150.19 | 150.19 | 148.74 | 149.45 | 2,558,419 | -0.74(-0.49%) |
Jan 10, 2018 | 150.19 | 3,095,742 | -0.43(-0.28%) | |||
Jan 09, 2018 | 148.27 | 151.56 | 147.94 | 150.61 | 3,691,115 | +2.28(+1.54%) |
Jan 08, 2018 | 148.23 | 148.86 | 146.55 | 148.33 | 2,868,762 | -0.04(-0.03%) |
Jan 05, 2018 | 148.53 | 148.56 | 147.04 | 148.37 | 2,692,503 | +0.88(+0.60%) |
Jan 04, 2018 | 148.35 | 148.54 | 146.81 | 147.49 | 2,460,766 | -0.62(-0.42%) |
Jan 03, 2018 | 145.30 | 149.02 | 144.35 | 148.12 | 3,754,876 | +2.74(+1.89%) |
Jan 02, 2018 | 144.02 | 146.04 | 143.25 | 145.37 | 2,801,790 | +2.55(+1.78%) |
Dec 29, 2017 | 142.83 | 142.83 | 142.83 | 0 | -1.11(-0.77%) | |
Dec 28, 2017 | 145.18 | 145.37 | 143.78 | 143.94 | 1,993,796 | -0.79(-0.54%) |
Dec 27, 2017 | 144.91 | 145.60 | 144.62 | 144.72 | 1,709,352 | +0.10(+0.07%) |
Dec 26, 2017 | 145.31 | 144.14 | 144.62 | 1,630,594 | -0.27(-0.19%) | |
Dec 22, 2017 | 145.06 | 145.77 | 144.36 | 144.90 | 1,799,380 | -0.21(-0.15%) |
Dec 21, 2017 | 145.84 | 146.38 | 144.93 | 145.11 | 2,564,640 | -0.35(-0.24%) |
Dec 20, 2017 | 145.87 | 147.15 | 145.41 | 145.46 | 3,952,264 | +0.20(+0.14%) |
Dec 19, 2017 | 144.65 | 145.60 | 144.06 | 145.26 | 3,239,707 | +0.60(+0.41%) |
Dec 18, 2017 | 146.08 | 146.71 | 144.57 | 144.67 | 3,409,137 | -0.74(-0.51%) |
Dec 15, 2017 | 144.87 | 145.71 | 143.02 | 145.41 | 7,057,935 | +1.74(+1.21%) |
Dec 14, 2017 | 145.73 | 146.17 | 143.36 | 143.66 | 3,287,182 | -2.02(-1.39%) |
Dec 13, 2017 | 145.26 | 146.37 | 144.53 | 145.68 | 3,741,482 | +0.92(+0.64%) |
Dec 12, 2017 | 145.23 | 145.36 | 143.01 | 144.76 | 2,670,652 | -0.47(-0.32%) |
Dec 11, 2017 | 144.62 | 145.94 | 143.74 | 145.23 | 2,281,133 | +1.17(+0.81%) |
Dec 08, 2017 | 143.26 | 144.53 | 142.44 | 144.07 | 4,062,103 | +1.19(+0.83%) |
Dec 07, 2017 | 144.29 | 145.32 | 142.44 | 142.88 | 3,776,985 | -1.86(-1.28%) |
Dec 06, 2017 | 147.38 | 146.74 | 143.46 | 144.73 | 3,056,255 | -2.01(-1.37%) |
Dec 05, 2017 | 148.44 | 146.14 | 146.74 | 4,370,341 | -0.02(-0.01%) | |
Dec 04, 2017 | 146.57 | 147.75 | 146.32 | 146.76 | 5,378,145 | +1.22(+0.84%) |