Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 215.16 | 216.68 | 214.12 | 215.63 | 3,050,561 | +0.29(+0.13%) |
Sep 27, 2018 | 215.71 | 216.60 | 215.10 | 215.34 | 2,730,807 | +0.05(+0.02%) |
Sep 26, 2018 | 215.64 | 217.32 | 214.75 | 215.29 | 3,059,554 | +0.13(+0.06%) |
Sep 25, 2018 | 214.96 | 216.05 | 214.28 | 215.16 | 2,251,945 | +0.75(+0.35%) |
Sep 24, 2018 | 213.50 | 215.17 | 211.37 | 214.41 | 2,601,565 | -0.53(-0.25%) |
Sep 21, 2018 | 215.17 | 216.37 | 213.96 | 214.94 | 7,410,172 | +0.49(+0.23%) |
Sep 20, 2018 | 213.08 | 214.96 | 212.04 | 214.45 | 3,209,198 | +3.10(+1.47%) |
Sep 19, 2018 | 213.71 | 214.47 | 210.35 | 211.35 | 2,976,226 | -1.80(-0.85%) |
Sep 18, 2018 | 210.64 | 214.03 | 210.49 | 213.15 | 2,943,582 | +3.47(+1.65%) |
Sep 17, 2018 | 213.07 | 213.08 | 209.33 | 209.68 | 2,581,673 | -1.44(-0.68%) |
Sep 14, 2018 | 211.16 | 211.96 | 209.63 | 211.12 | 2,723,402 | +0.72(+0.34%) |
Sep 13, 2018 | 208.03 | 211.83 | 207.65 | 210.41 | 4,008,534 | +3.09(+1.49%) |
Sep 12, 2018 | 206.37 | 207.74 | 205.22 | 207.32 | 2,365,489 | +0.56(+0.27%) |
Sep 11, 2018 | 203.92 | 206.86 | 203.51 | 206.76 | 2,816,857 | +1.72(+0.84%) |
Sep 10, 2018 | 205.99 | 206.79 | 204.75 | 205.03 | 3,433,980 | +0.56(+0.27%) |
Sep 07, 2018 | 204.40 | 206.55 | 203.12 | 204.47 | 3,405,284 | -1.63(-0.79%) |
Sep 06, 2018 | 204.81 | 206.58 | 203.87 | 206.10 | 3,131,043 | +1.56(+0.76%) |
Sep 05, 2018 | 208.99 | 209.00 | 203.72 | 204.54 | 3,994,751 | -5.48(-2.61%) |
Sep 04, 2018 | 208.92 | 210.53 | 207.95 | 210.02 | 3,898,850 | +1.22(+0.58%) |
Aug 31, 2018 | 208.80 | 208.80 | 208.80 | 0 | +1.70(+0.82%) | |
Aug 30, 2018 | 207.53 | 208.53 | 206.16 | 207.10 | 3,182,592 | -0.75(-0.36%) |
Aug 29, 2018 | 205.84 | 209.09 | 205.79 | 207.84 | 3,274,818 | +1.88(+0.91%) |
Aug 28, 2018 | 205.06 | 206.35 | 204.32 | 205.96 | 2,312,534 | +1.06(+0.52%) |
Aug 27, 2018 | 203.59 | 205.11 | 203.59 | 204.90 | 2,632,738 | +2.06(+1.02%) |
Aug 24, 2018 | 199.54 | 202.93 | 199.12 | 202.83 | 2,810,740 | +4.05(+2.04%) |
Aug 23, 2018 | 198.08 | 199.50 | 197.78 | 198.78 | 2,320,305 | +0.88(+0.45%) |
Aug 22, 2018 | 196.15 | 198.78 | 195.91 | 197.90 | 1,966,626 | +1.18(+0.60%) |
Aug 21, 2018 | 198.57 | 199.47 | 196.28 | 196.72 | 2,042,341 | -1.61(-0.81%) |
Aug 20, 2018 | 197.09 | 198.55 | 196.01 | 198.33 | 2,549,246 | +1.49(+0.76%) |
Aug 17, 2018 | 197.47 | 198.18 | 195.67 | 196.84 | 2,383,544 | -0.38(-0.19%) |
Aug 16, 2018 | 195.61 | 197.83 | 194.52 | 197.22 | 2,987,695 | +3.25(+1.68%) |
Aug 15, 2018 | 196.29 | 196.68 | 193.24 | 193.96 | 3,051,332 | -3.53(-1.79%) |
Aug 14, 2018 | 196.45 | 197.65 | 195.07 | 197.49 | 2,143,777 | +1.52(+0.78%) |
Aug 13, 2018 | 196.29 | 197.93 | 195.56 | 195.97 | 2,079,199 | -0.33(-0.17%) |
Aug 10, 2018 | 196.60 | 197.52 | 195.82 | 196.29 | 2,650,103 | -0.92(-0.47%) |
Aug 09, 2018 | 196.82 | 198.24 | 196.29 | 197.22 | 2,524,269 | +0.72(+0.36%) |
Aug 08, 2018 | 196.07 | 197.20 | 195.74 | 196.50 | 2,784,320 | +0.23(+0.12%) |
Aug 07, 2018 | 196.15 | 196.78 | 195.63 | 196.27 | 2,500,645 | +1.05(+0.54%) |
Aug 06, 2018 | 194.70 | 196.11 | 194.23 | 195.22 | 3,160,445 | +0.33(+0.17%) |
Aug 03, 2018 | 195.68 | 196.08 | 192.06 | 194.89 | 2,810,844 | -0.78(-0.40%) |
Aug 02, 2018 | 192.85 | 195.85 | 191.66 | 195.68 | 3,731,610 | +0.78(+0.40%) |
Aug 01, 2018 | 193.02 | 195.05 | 192.13 | 194.89 | 4,762,914 | +3.10(+1.62%) |
Jul 31, 2018 | 192.78 | 194.33 | 190.08 | 191.79 | 4,559,320 | +0.13(+0.07%) |
Jul 30, 2018 | 196.59 | 196.95 | 190.05 | 191.66 | 6,131,385 | -4.91(-2.50%) |
Jul 27, 2018 | 205.05 | 205.11 | 194.91 | 196.58 | 5,072,981 | -4.29(-2.14%) |
Jul 26, 2018 | 203.56 | 205.16 | 198.15 | 200.87 | 7,514,940 | -6.58(-3.17%) |
Jul 25, 2018 | 203.41 | 207.56 | 203.08 | 207.44 | 5,202,795 | +4.44(+2.19%) |
Jul 24, 2018 | 202.19 | 203.80 | 201.78 | 203.01 | 3,622,582 | +1.69(+0.84%) |
Jul 23, 2018 | 200.22 | 201.44 | 199.20 | 201.32 | 2,805,711 | +1.09(+0.55%) |
Jul 20, 2018 | 199.72 | 200.85 | 199.71 | 200.23 | 2,893,220 | +0.63(+0.32%) |
Jul 19, 2018 | 201.83 | 202.16 | 199.31 | 199.60 | 2,337,533 | -2.23(-1.10%) |
Jul 18, 2018 | 200.17 | 201.85 | 198.94 | 201.83 | 3,711,593 | +1.93(+0.96%) |
Jul 17, 2018 | 196.63 | 200.21 | 195.31 | 199.90 | 3,013,249 | +2.22(+1.12%) |
Jul 16, 2018 | 199.17 | 199.54 | 197.37 | 197.68 | 3,050,405 | -1.77(-0.89%) |
Jul 13, 2018 | 200.61 | 201.02 | 197.06 | 199.45 | 2,674,760 | -1.81(-0.90%) |
Jul 12, 2018 | 202.63 | 198.33 | 201.26 | 4,099,257 | +3.82(+1.93%) | |
Jul 11, 2018 | 194.18 | 197.75 | 193.97 | 197.45 | 2,918,240 | +2.25(+1.15%) |
Jul 10, 2018 | 195.03 | 196.39 | 193.84 | 195.20 | 2,335,524 | +0.57(+0.29%) |
Jul 09, 2018 | 194.50 | 195.07 | 193.00 | 194.63 | 2,452,308 | +1.37(+0.71%) |
Jul 06, 2018 | 191.90 | 193.98 | 191.29 | 193.26 | 2,116,821 | +0.87(+0.45%) |
Jul 05, 2018 | 191.55 | 192.48 | 190.73 | 192.39 | 3,205,311 | +2.50(+1.31%) |
Jul 03, 2018 | 189.90 | 189.90 | 189.90 | 0 | -1.34(-0.70%) | |
Jul 02, 2018 | 189.36 | 191.52 | 188.41 | 191.23 | 3,120,026 | +1.11(+0.59%) |
Jun 29, 2018 | 191.74 | 191.85 | 189.79 | 190.12 | 3,108,378 | -0.56(-0.29%) |
Jun 28, 2018 | 187.16 | 191.31 | 186.91 | 190.68 | 2,709,363 | +3.79(+2.03%) |
Jun 27, 2018 | 191.03 | 191.74 | 186.87 | 186.89 | 3,342,187 | -3.17(-1.67%) |
Jun 26, 2018 | 189.79 | 192.19 | 189.38 | 190.06 | 4,415,083 | +1.43(+0.76%) |
Jun 25, 2018 | 193.86 | 193.91 | 187.40 | 188.63 | 4,940,937 | -6.29(-3.23%) |
Jun 22, 2018 | 195.00 | 195.29 | 193.13 | 194.92 | 3,231,703 | +0.68(+0.35%) |
Jun 21, 2018 | 195.82 | 197.04 | 193.47 | 194.24 | 2,768,363 | -0.74(-0.38%) |
Jun 20, 2018 | 193.97 | 196.83 | 193.73 | 194.97 | 4,029,614 | +1.79(+0.93%) |
Jun 19, 2018 | 192.00 | 193.42 | 190.84 | 193.19 | 2,755,881 | -1.39(-0.72%) |
Jun 18, 2018 | 191.20 | 194.89 | 190.98 | 194.58 | 2,151,074 | +1.55(+0.80%) |
Jun 15, 2018 | 193.16 | 191.13 | 193.03 | 4,302,209 | +0.21(+0.11%) | |
Jun 14, 2018 | 194.13 | 194.83 | 192.57 | 192.82 | 2,942,655 | -0.10(-0.05%) |
Jun 13, 2018 | 194.09 | 195.05 | 192.72 | 192.91 | 2,776,963 | -0.70(-0.36%) |
Jun 12, 2018 | 192.63 | 193.63 | 191.73 | 193.61 | 2,749,981 | +1.59(+0.83%) |
Jun 11, 2018 | 194.07 | 194.45 | 191.80 | 192.02 | 2,704,890 | -1.50(-0.77%) |
Jun 08, 2018 | 192.71 | 194.00 | 192.52 | 193.52 | 2,374,060 | +0.48(+0.25%) |
Jun 07, 2018 | 196.75 | 197.35 | 191.84 | 193.04 | 4,221,606 | -3.55(-1.81%) |
Jun 06, 2018 | 196.67 | 196.59 | 3,341,440 | +3.72(+1.93%) | ||
Jun 05, 2018 | 191.66 | 193.20 | 191.38 | 192.87 | 2,744,689 | +1.58(+0.82%) |
Jun 04, 2018 | 189.56 | 191.66 | 188.87 | 191.29 | 4,048,891 | +2.28(+1.21%) |
Jun 01, 2018 | 185.77 | 189.01 | 185.65 | 189.01 | 4,336,141 | +5.08(+2.76%) |
May 31, 2018 | 185.64 | 186.17 | 183.64 | 183.93 | 4,783,008 | -1.59(-0.85%) |
May 30, 2018 | 184.23 | 185.68 | 183.71 | 185.51 | 2,857,305 | +2.16(+1.18%) |
May 29, 2018 | 184.05 | 184.28 | 180.52 | 183.36 | 4,697,675 | -1.59(-0.86%) |
May 25, 2018 | 184.94 | 184.94 | 184.94 | 0 | -0.72(-0.39%) | |
May 24, 2018 | 186.63 | 187.10 | 183.81 | 185.66 | 3,010,560 | -1.05(-0.56%) |
May 23, 2018 | 184.53 | 186.71 | 184.10 | 186.70 | 2,615,133 | +1.33(+0.71%) |
May 22, 2018 | 184.95 | 186.37 | 184.62 | 185.38 | 2,704,512 | +0.41(+0.22%) |
May 21, 2018 | 185.26 | 186.55 | 183.82 | 184.97 | 2,721,247 | +0.77(+0.42%) |
May 18, 2018 | 185.38 | 185.83 | 184.19 | 184.20 | 4,350,213 | -0.77(-0.42%) |
May 17, 2018 | 185.79 | 186.17 | 184.38 | 184.97 | 2,458,025 | -1.14(-0.61%) |
May 16, 2018 | 186.41 | 186.63 | 185.20 | 186.11 | 2,180,325 | +0.37(+0.20%) |
May 15, 2018 | 184.79 | 185.93 | 183.96 | 185.75 | 2,840,014 | -0.12(-0.06%) |
May 14, 2018 | 187.20 | 188.38 | 185.34 | 185.86 | 2,974,123 | -1.19(-0.64%) |
May 11, 2018 | 186.71 | 187.77 | 185.78 | 187.05 | 3,412,914 | +0.29(+0.16%) |
May 10, 2018 | 184.82 | 187.41 | 184.72 | 186.76 | 2,916,179 | +2.34(+1.27%) |
May 09, 2018 | 184.30 | 185.44 | 182.84 | 184.42 | 3,032,209 | +0.10(+0.05%) |
May 08, 2018 | 182.74 | 184.45 | 181.90 | 184.32 | 3,479,964 | +1.38(+0.76%) |
May 07, 2018 | 182.17 | 183.35 | 181.52 | 182.94 | 4,214,222 | +0.90(+0.49%) |
May 04, 2018 | 179.74 | 182.64 | 179.08 | 182.04 | 3,714,647 | +1.63(+0.91%) |
May 03, 2018 | 178.59 | 181.77 | 177.95 | 180.41 | 5,980,225 | +0.64(+0.35%) |
May 02, 2018 | 180.13 | 182.12 | 177.16 | 179.77 | 10,473,173 | +5.39(+3.09%) |
May 01, 2018 | 172.46 | 174.49 | 171.15 | 174.38 | 4,982,890 | +1.91(+1.11%) |
Apr 30, 2018 | 171.71 | 174.14 | 171.33 | 172.46 | 4,468,778 | +2.25(+1.32%) |
Apr 27, 2018 | 172.72 | 173.17 | 169.47 | 170.21 | 3,908,334 | -2.15(-1.25%) |
Apr 26, 2018 | 168.84 | 173.78 | 168.54 | 172.36 | 4,944,515 | +5.50(+3.30%) |
Apr 25, 2018 | 167.72 | 168.21 | 165.09 | 166.85 | 3,508,798 | -0.74(-0.44%) |
Apr 24, 2018 | 170.92 | 171.77 | 165.61 | 167.60 | 5,549,825 | -2.12(-1.25%) |
Apr 23, 2018 | 172.36 | 172.54 | 169.01 | 169.72 | 4,501,005 | -1.60(-0.93%) |
Apr 20, 2018 | 172.71 | 173.64 | 170.75 | 171.31 | 4,375,535 | -1.87(-1.08%) |
Apr 19, 2018 | 173.25 | 173.72 | 172.45 | 173.18 | 3,680,259 | -0.44(-0.25%) |
Apr 18, 2018 | 172.69 | 173.94 | 171.30 | 173.61 | 3,256,185 | +1.08(+0.63%) |
Apr 17, 2018 | 170.04 | 173.35 | 168.98 | 172.53 | 4,350,225 | +4.32(+2.57%) |
Apr 16, 2018 | 169.90 | 170.36 | 167.34 | 168.21 | 4,825,757 | -0.39(-0.23%) |
Apr 13, 2018 | 170.27 | 170.36 | 167.07 | 168.59 | 3,162,985 | -0.51(-0.30%) |
Apr 12, 2018 | 167.68 | 170.73 | 167.52 | 169.11 | 3,168,694 | +2.36(+1.42%) |
Apr 11, 2018 | 168.04 | 169.88 | 166.51 | 166.75 | 2,876,540 | -2.28(-1.35%) |
Apr 10, 2018 | 167.50 | 169.73 | 166.42 | 169.03 | 3,578,026 | +4.24(+2.57%) |
Apr 09, 2018 | 165.69 | 168.42 | 164.60 | 164.79 | 4,042,342 | +0.62(+0.38%) |
Apr 06, 2018 | 167.72 | 169.44 | 163.46 | 164.17 | 5,174,038 | -5.66(-3.33%) |
Apr 05, 2018 | 169.18 | 171.41 | 168.61 | 169.83 | 3,550,748 | +2.04(+1.21%) |
Apr 04, 2018 | 163.44 | 168.10 | 162.24 | 167.79 | 4,790,964 | +1.18(+0.71%) |
Apr 03, 2018 | 166.51 | 167.02 | 164.04 | 166.61 | 3,739,581 | +0.84(+0.51%) |
Apr 02, 2018 | 168.71 | 169.80 | 163.30 | 165.77 | 4,370,653 | -3.44(-2.03%) |
Mar 29, 2018 | 169.21 | 169.21 | 169.21 | 0 | +4.65(+2.82%) | |
Mar 28, 2018 | 166.40 | 167.06 | 162.83 | 164.57 | 5,348,017 | -2.10(-1.26%) |
Mar 27, 2018 | 172.30 | 172.44 | 165.16 | 166.66 | 5,247,208 | -4.49(-2.62%) |
Mar 26, 2018 | 169.38 | 171.44 | 167.18 | 171.16 | 5,662,345 | +5.16(+3.11%) |
Mar 23, 2018 | 170.20 | 171.75 | 165.83 | 166.00 | 4,476,031 | -3.56(-2.10%) |
Mar 22, 2018 | 173.12 | 174.14 | 169.16 | 169.56 | 4,540,451 | -5.05(-2.89%) |
Mar 21, 2018 | 176.75 | 177.27 | 174.60 | 174.61 | 3,352,179 | -1.70(-0.96%) |
Mar 20, 2018 | 175.15 | 177.03 | 175.07 | 176.31 | 2,959,780 | +1.86(+1.07%) |
Mar 19, 2018 | 175.62 | 176.11 | 173.03 | 174.45 | 3,902,331 | -1.90(-1.08%) |
Mar 16, 2018 | 174.86 | 176.95 | 174.86 | 176.35 | 4,766,811 | +1.55(+0.88%) |
Mar 15, 2018 | 174.44 | 175.99 | 173.91 | 174.81 | 2,337,438 | +0.80(+0.46%) |
Mar 14, 2018 | 175.81 | 175.82 | 173.52 | 174.00 | 2,919,832 | -0.86(-0.49%) |
Mar 13, 2018 | 177.24 | 177.49 | 174.03 | 174.86 | 3,402,070 | -1.48(-0.84%) |
Mar 12, 2018 | 176.62 | 177.29 | 175.53 | 176.34 | 3,715,100 | -0.68(-0.38%) |
Mar 09, 2018 | 174.13 | 177.11 | 173.86 | 177.02 | 4,315,458 | +3.86(+2.23%) |
Mar 08, 2018 | 173.26 | 173.78 | 171.53 | 173.16 | 2,311,890 | +0.04(+0.02%) |
Mar 07, 2018 | 173.61 | 173.12 | 2,863,267 | +1.62(+0.95%) | ||
Mar 06, 2018 | 173.10 | 173.98 | 170.94 | 171.50 | 3,944,160 | -0.97(-0.56%) |
Mar 05, 2018 | 168.22 | 173.18 | 167.04 | 172.47 | 4,995,804 | +3.39(+2.01%) |
Mar 02, 2018 | 165.74 | 169.38 | 163.58 | 169.08 | 4,337,357 | +1.48(+0.88%) |
Mar 01, 2018 | 170.36 | 171.33 | 166.31 | 167.60 | 4,821,390 | -2.19(-1.29%) |
Feb 28, 2018 | 170.31 | 172.89 | 169.78 | 169.79 | 4,273,236 | -0.16(-0.10%) |
Feb 27, 2018 | 171.69 | 173.09 | 169.96 | 169.96 | 3,949,832 | -1.87(-1.09%) |
Feb 26, 2018 | 170.51 | 172.09 | 170.08 | 171.83 | 4,231,115 | +2.04(+1.20%) |
Feb 23, 2018 | 168.00 | 169.81 | 166.63 | 169.79 | 3,202,549 | +2.72(+1.62%) |
Feb 22, 2018 | 167.93 | 167.08 | 5,789,963 | +0.61(+0.37%) | ||
Feb 21, 2018 | 169.40 | 170.32 | 166.43 | 166.47 | 6,206,725 | -2.93(-1.73%) |
Feb 20, 2018 | 168.94 | 170.44 | 168.13 | 169.40 | 3,881,215 | -0.29(-0.17%) |
Feb 16, 2018 | 169.69 | 169.69 | 169.69 | 0 | +0.93(+0.55%) | |
Feb 15, 2018 | 168.04 | 168.77 | 165.88 | 168.76 | 4,036,356 | +2.10(+1.26%) |
Feb 14, 2018 | 163.61 | 166.80 | 163.26 | 166.66 | 4,351,370 | +2.32(+1.41%) |
Feb 13, 2018 | 161.65 | 164.97 | 161.34 | 164.34 | 3,589,606 | +1.86(+1.15%) |
Feb 12, 2018 | 161.14 | 163.09 | 159.96 | 162.48 | 5,409,983 | +2.89(+1.81%) |
Feb 09, 2018 | 156.18 | 160.84 | 153.18 | 159.59 | 6,524,512 | +4.42(+2.85%) |
Feb 08, 2018 | 163.04 | 163.49 | 155.01 | 155.17 | 6,631,400 | -7.83(-4.81%) |
Feb 07, 2018 | 166.75 | 161.81 | 163.00 | 4,516,916 | -0.53(-0.33%) | |
Feb 06, 2018 | 155.05 | 163.61 | 151.51 | 163.53 | 7,491,191 | +2.89(+1.80%) |
Feb 05, 2018 | 161.69 | 166.12 | 158.44 | 160.64 | 7,400,965 | -4.11(-2.50%) |
Feb 02, 2018 | 166.06 | 171.10 | 164.63 | 164.76 | 6,786,905 | -2.30(-1.38%) |
Feb 01, 2018 | 166.65 | 170.72 | 165.19 | 167.06 | 7,083,846 | +3.80(+2.33%) |
Jan 31, 2018 | 161.82 | 163.91 | 161.35 | 163.26 | 6,014,642 | +1.75(+1.08%) |
Jan 30, 2018 | 161.73 | 162.30 | 160.99 | 161.51 | 4,374,550 | -1.31(-0.81%) |
Jan 29, 2018 | 164.34 | 165.01 | 162.58 | 162.83 | 3,191,040 | -1.73(-1.05%) |
Jan 26, 2018 | 163.27 | 164.58 | 163.06 | 164.56 | 2,268,664 | +1.69(+1.04%) |
Jan 25, 2018 | 162.31 | 163.19 | 161.46 | 162.87 | 2,162,081 | +1.53(+0.95%) |
Jan 24, 2018 | 162.24 | 162.39 | 160.32 | 161.34 | 3,285,325 | -0.17(-0.11%) |
Jan 23, 2018 | 162.78 | 163.21 | 160.99 | 161.51 | 3,141,660 | -1.05(-0.65%) |
Jan 22, 2018 | 160.92 | 162.62 | 160.64 | 162.57 | 2,355,484 | +1.40(+0.87%) |
Jan 19, 2018 | 160.65 | 161.28 | 159.55 | 161.17 | 3,051,391 | +1.30(+0.82%) |
Jan 18, 2018 | 159.23 | 160.34 | 158.54 | 159.86 | 4,295,635 | +1.12(+0.71%) |
Jan 17, 2018 | 157.58 | 158.91 | 157.35 | 158.74 | 3,246,114 | +1.96(+1.25%) |
Jan 16, 2018 | 158.08 | 158.37 | 155.83 | 156.78 | 4,836,873 | -0.04(-0.02%) |
Jan 12, 2018 | 156.82 | 156.82 | 156.82 | 0 | +1.36(+0.88%) | |
Jan 11, 2018 | 154.66 | 155.66 | 154.03 | 155.46 | 2,902,359 | +1.02(+0.66%) |
Jan 10, 2018 | 154.54 | 154.43 | 2,501,782 | +0.35(+0.23%) | ||
Jan 09, 2018 | 154.23 | 154.67 | 153.16 | 154.09 | 2,508,958 | +0.22(+0.14%) |
Jan 08, 2018 | 153.20 | 155.03 | 152.71 | 153.86 | 3,253,164 | +0.46(+0.30%) |
Jan 05, 2018 | 150.66 | 153.40 | 150.65 | 153.40 | 2,848,762 | +3.12(+2.07%) |
Jan 04, 2018 | 149.06 | 151.82 | 148.85 | 150.28 | 3,366,653 | +1.92(+1.29%) |
Jan 03, 2018 | 146.89 | 148.52 | 146.76 | 148.36 | 3,869,502 | +1.84(+1.26%) |
Jan 02, 2018 | 146.62 | 147.62 | 145.76 | 146.52 | 3,285,243 | +0.53(+0.36%) |
Dec 29, 2017 | 145.99 | 145.99 | 145.99 | 0 | -0.40(-0.27%) | |
Dec 28, 2017 | 146.47 | 147.21 | 145.84 | 146.39 | 1,627,562 | +0.36(+0.24%) |
Dec 27, 2017 | 146.18 | 146.40 | 145.74 | 146.03 | 1,793,841 | +0.12(+0.08%) |
Dec 26, 2017 | 145.24 | 145.97 | 144.57 | 145.91 | 1,245,631 | +0.41(+0.29%) |
Dec 22, 2017 | 145.59 | 146.15 | 144.98 | 145.50 | 1,961,848 | +0.31(+0.21%) |
Dec 21, 2017 | 146.08 | 146.83 | 145.09 | 145.19 | 2,890,759 | -0.89(-0.61%) |
Dec 20, 2017 | 147.10 | 147.31 | 145.68 | 146.08 | 2,065,746 | -0.22(-0.15%) |
Dec 19, 2017 | 147.53 | 147.73 | 146.06 | 146.30 | 2,788,905 | -1.39(-0.94%) |
Dec 18, 2017 | 148.67 | 149.16 | 147.63 | 147.69 | 3,661,362 | -0.27(-0.18%) |
Dec 15, 2017 | 147.24 | 148.17 | 145.51 | 147.96 | 5,253,677 | +1.42(+0.97%) |
Dec 14, 2017 | 146.53 | 148.10 | 146.40 | 146.54 | 3,127,544 | +0.23(+0.16%) |
Dec 13, 2017 | 147.09 | 148.00 | 146.28 | 146.31 | 3,751,721 | -0.78(-0.53%) |
Dec 12, 2017 | 147.09 | 148.28 | 145.27 | 147.09 | 3,483,599 | +1.56(+1.07%) |
Dec 11, 2017 | 144.89 | 145.88 | 144.78 | 145.53 | 3,326,868 | +0.95(+0.66%) |
Dec 08, 2017 | 145.09 | 145.10 | 143.88 | 144.57 | 2,614,259 | +0.42(+0.29%) |
Dec 07, 2017 | 142.28 | 145.07 | 142.28 | 144.15 | 3,543,621 | +1.96(+1.38%) |
Dec 06, 2017 | 139.92 | 142.82 | 139.49 | 142.19 | 3,882,202 | +2.21(+1.58%) |
Dec 05, 2017 | 138.60 | 141.13 | 135.62 | 139.98 | 7,056,977 | +1.64(+1.19%) |
Dec 04, 2017 | 144.60 | 145.18 | 138.29 | 138.34 | 7,760,728 | -6.04(-4.18%) |
Dec 01, 2017 | 145.06 | 145.63 | 142.12 | 144.38 | 4,077,598 | -0.75(-0.52%) |
Nov 30, 2017 | 144.02 | 145.81 | 142.95 | 145.13 | 7,163,435 | +2.05(+1.43%) |
Nov 29, 2017 | 148.88 | 148.99 | 140.13 | 143.09 | 7,482,095 | -5.63(-3.79%) |
Nov 28, 2017 | 148.06 | 149.16 | 147.92 | 148.72 | 4,016,990 | +1.18(+0.80%) |
Nov 27, 2017 | 148.48 | 147.30 | 147.54 | 3,379,774 | +0.22(+0.15%) | |
Nov 24, 2017 | 146.03 | 147.57 | 145.84 | 147.32 | 1,635,500 | +1.44(+0.99%) |
Nov 22, 2017 | 147.00 | 147.14 | 145.60 | 145.88 | 2,756,345 | -1.22(-0.83%) |
Nov 21, 2017 | 144.65 | 147.22 | 144.61 | 147.10 | 4,145,889 | +2.84(+1.97%) |
Nov 20, 2017 | 144.06 | 144.96 | 143.93 | 144.25 | 2,124,014 | +0.52(+0.36%) |
Nov 17, 2017 | 144.03 | 144.22 | 143.02 | 143.73 | 3,303,597 | -1.26(-0.87%) |
Nov 16, 2017 | 143.72 | 145.20 | 143.33 | 145.00 | 2,749,861 | +1.93(+1.35%) |
Nov 15, 2017 | 144.07 | 144.21 | 142.85 | 143.07 | 3,168,606 | -1.56(-1.08%) |
Nov 14, 2017 | 143.99 | 145.15 | 143.76 | 144.63 | 3,175,112 | +0.25(+0.17%) |
Nov 13, 2017 | 143.48 | 144.87 | 143.46 | 144.38 | 1,814,709 | +0.14(+0.10%) |
Nov 10, 2017 | 143.72 | 144.45 | 143.44 | 144.24 | 1,861,983 | +0.24(+0.17%) |
Nov 09, 2017 | 143.97 | 144.55 | 142.35 | 144.00 | 2,816,726 | -0.66(-0.45%) |
Nov 08, 2017 | 144.17 | 144.91 | 142.94 | 144.65 | 3,925,652 | +0.00(+0.00%) |
Nov 07, 2017 | 144.98 | 145.14 | 143.64 | 144.65 | 2,781,137 | -0.12(-0.08%) |
Nov 06, 2017 | 143.92 | 145.12 | 143.68 | 144.77 | 3,258,423 | +0.77(+0.54%) |
Nov 03, 2017 | 143.15 | 144.06 | 142.47 | 144.00 | 2,424,712 | +1.00(+0.70%) |
Nov 02, 2017 | 143.07 | 143.92 | 142.24 | 142.99 | 4,026,047 | -0.62(-0.43%) |
Nov 01, 2017 | 144.63 | 146.12 | 143.50 | 143.61 | 4,696,474 | +0.12(+0.08%) |
Oct 31, 2017 | 145.29 | 146.61 | 140.97 | 143.49 | 7,891,438 | -0.17(-0.12%) |
Oct 30, 2017 | 145.93 | 146.11 | 143.31 | 143.67 | 6,793,801 | +0.41(+0.29%) |
Oct 27, 2017 | 141.62 | 143.25 | 140.88 | 143.25 | 3,620,299 | +1.86(+1.32%) |
Oct 26, 2017 | 141.79 | 142.14 | 141.16 | 141.39 | 2,669,457 | +0.34(+0.24%) |
Oct 25, 2017 | 141.30 | 141.77 | 140.06 | 141.05 | 3,566,147 | +0.43(+0.30%) |
Oct 24, 2017 | 141.00 | 141.29 | 140.19 | 140.63 | 3,025,629 | +0.23(+0.16%) |
Oct 23, 2017 | 140.82 | 141.30 | 140.16 | 140.40 | 2,606,098 | +0.17(+0.12%) |
Oct 20, 2017 | 140.46 | 140.56 | 139.44 | 140.22 | 3,677,737 | +0.39(+0.28%) |
Oct 19, 2017 | 140.23 | 140.94 | 139.53 | 139.84 | 4,323,276 | -1.17(-0.83%) |
Oct 18, 2017 | 140.66 | 141.56 | 140.44 | 141.00 | 2,619,251 | +0.25(+0.18%) |
Oct 17, 2017 | 141.14 | 141.26 | 140.37 | 140.75 | 3,112,356 | -0.28(-0.20%) |
Oct 16, 2017 | 142.79 | 142.79 | 140.01 | 141.03 | 2,685,292 | -1.08(-0.76%) |
Oct 13, 2017 | 142.28 | 143.18 | 142.07 | 142.11 | 2,423,302 | +0.58(+0.41%) |
Oct 12, 2017 | 141.62 | 142.91 | 141.25 | 141.53 | 3,343,653 | -0.11(-0.07%) |
Oct 11, 2017 | 140.44 | 141.90 | 140.44 | 141.64 | 3,464,706 | +1.16(+0.82%) |
Oct 10, 2017 | 141.18 | 139.42 | 140.48 | 2,688,813 | +1.06(+0.76%) | |
Oct 09, 2017 | 138.39 | 140.03 | 137.83 | 139.42 | 2,651,741 | +0.99(+0.72%) |
Oct 06, 2017 | 138.41 | 138.68 | 137.71 | 138.43 | 3,180,188 | -0.22(-0.16%) |
Oct 05, 2017 | 137.50 | 138.68 | 137.38 | 138.65 | 2,823,123 | +1.81(+1.32%) |
Oct 04, 2017 | 137.45 | 137.71 | 136.10 | 136.84 | 3,370,315 | -0.90(-0.65%) |
Oct 03, 2017 | 136.74 | 137.89 | 136.46 | 137.73 | 2,610,851 | +1.16(+0.85%) |