Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 133.37 | 134.00 | 132.06 | 133.26 | 713,773 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.54 | 132.60 | 808,879 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.17 | 1,184,192 | +3.14(+2.41%) |
Dec 26, 2018 | 123.48 | 130.22 | 123.48 | 130.03 | 1,313,866 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.67 | 123.00 | 123.08 | 761,379 | -3.07(-2.44%) |
Dec 21, 2018 | 129.39 | 132.59 | 126.13 | 126.16 | 2,442,718 | -3.89(-2.99%) |
Dec 20, 2018 | 132.33 | 133.07 | 128.85 | 130.05 | 1,975,352 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.78 | 132.74 | 1,633,429 | -2.57(-1.90%) |
Dec 18, 2018 | 135.51 | 137.14 | 134.28 | 135.31 | 1,297,374 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,586,038 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,753 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,508 | +0.50(+0.35%) |
Dec 12, 2018 | 141.86 | 142.58 | 140.10 | 141.24 | 1,647,405 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.63 | 138.37 | 1,133,530 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.41 | 135.99 | 138.69 | 1,023,123 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,037 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.58 | 1,601,248 | -2.48(-1.71%) |
Dec 04, 2018 | 150.22 | 151.59 | 144.97 | 145.07 | 1,385,405 | -5.47(-3.63%) |
Dec 03, 2018 | 153.72 | 154.63 | 149.85 | 150.54 | 1,343,832 | -0.83(-0.55%) |
Nov 30, 2018 | 149.03 | 151.81 | 148.70 | 151.37 | 3,087,342 | +2.31(+1.55%) |
Nov 29, 2018 | 150.08 | 151.35 | 148.59 | 149.05 | 1,271,647 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.02 | 1,143,458 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.31 | 871,302 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.71 | 143.65 | 146.47 | 1,187,834 | +3.55(+2.48%) |
Nov 23, 2018 | 142.13 | 143.92 | 142.13 | 142.91 | 549,306 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.59 | 139.67 | 137.07 | 138.78 | 1,335,497 | -1.81(-1.29%) |
Nov 19, 2018 | 139.69 | 141.04 | 138.72 | 140.59 | 1,343,747 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.70 | 1,649,560 | -0.20(-0.14%) |
Nov 15, 2018 | 137.79 | 141.03 | 136.48 | 139.90 | 1,321,619 | +1.04(+0.75%) |
Nov 14, 2018 | 141.88 | 142.48 | 137.28 | 138.86 | 1,617,846 | -1.61(-1.15%) |
Nov 13, 2018 | 142.08 | 142.99 | 139.84 | 140.47 | 1,161,934 | -1.91(-1.34%) |
Nov 12, 2018 | 145.20 | 145.72 | 141.93 | 142.38 | 1,398,817 | -3.25(-2.23%) |
Nov 09, 2018 | 146.88 | 147.97 | 144.71 | 145.63 | 1,811,460 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.45 | 145.04 | 147.38 | 1,219,123 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.58 | 1,071,275 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,033 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,509 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,294 | -0.46(-0.32%) |
Nov 01, 2018 | 138.02 | 142.67 | 138.02 | 142.25 | 1,570,873 | +4.23(+3.07%) |
Oct 31, 2018 | 135.56 | 139.56 | 135.56 | 138.02 | 1,951,931 | +4.12(+3.07%) |
Oct 30, 2018 | 134.70 | 135.24 | 131.98 | 133.91 | 1,968,246 | -0.11(-0.09%) |
Oct 29, 2018 | 135.49 | 139.78 | 132.22 | 134.02 | 2,432,218 | -0.35(-0.26%) |
Oct 26, 2018 | 140.41 | 140.41 | 133.62 | 134.37 | 4,685,174 | -12.75(-8.67%) |
Oct 25, 2018 | 145.75 | 148.66 | 143.54 | 147.12 | 1,980,320 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.12 | 1,062,150 | -3.04(-2.04%) |
Oct 23, 2018 | 148.56 | 149.90 | 146.37 | 149.17 | 1,031,462 | -2.10(-1.39%) |
Oct 22, 2018 | 152.62 | 153.32 | 150.95 | 151.27 | 824,200 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,749 | +1.42(+0.95%) |
Oct 18, 2018 | 153.38 | 154.03 | 149.25 | 150.16 | 1,355,361 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.06 | 150.17 | 153.53 | 979,105 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.10 | 151.50 | 936,369 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,531 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.58 | 146.16 | 147.94 | 1,732,513 | +2.49(+1.71%) |
Oct 11, 2018 | 147.24 | 150.22 | 144.78 | 145.45 | 1,667,484 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.12 | 147.89 | 148.04 | 1,385,991 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.30 | 150.92 | 153.36 | 822,911 | +0.00(+0.00%) |
Oct 08, 2018 | 152.25 | 153.51 | 150.95 | 153.36 | 1,249,457 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,365 | -1.59(-1.03%) |
Oct 04, 2018 | 157.49 | 157.66 | 153.23 | 154.68 | 1,413,330 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.83 | 157.65 | 157.72 | 787,702 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.89 | 158.02 | 158.04 | 821,244 | -2.83(-1.76%) |
Oct 01, 2018 | 159.50 | 161.21 | 159.35 | 160.87 | 786,194 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.49 | 158.53 | 158.63 | 1,440,757 | -5.94(-3.61%) |
Sep 27, 2018 | 164.47 | 165.93 | 164.14 | 164.57 | 555,007 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.56 | 163.48 | 163.95 | 714,096 | -0.09(-0.06%) |
Sep 25, 2018 | 166.54 | 166.89 | 163.40 | 164.05 | 875,914 | -2.50(-1.50%) |
Sep 24, 2018 | 164.89 | 166.84 | 163.92 | 166.55 | 848,022 | +0.91(+0.55%) |
Sep 21, 2018 | 169.29 | 169.34 | 164.67 | 165.64 | 2,513,340 | -3.95(-2.33%) |
Sep 20, 2018 | 169.70 | 170.07 | 167.83 | 169.59 | 758,761 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,938 | -0.05(-0.03%) |
Sep 18, 2018 | 168.00 | 169.16 | 167.62 | 168.73 | 935,729 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.64 | 167.54 | 167.84 | 1,041,597 | -4.40(-2.56%) |
Sep 14, 2018 | 170.62 | 172.38 | 168.41 | 172.24 | 564,223 | +2.17(+1.28%) |
Sep 13, 2018 | 169.63 | 170.58 | 169.13 | 170.07 | 437,903 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.23 | 167.94 | 169.73 | 577,753 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,305 | +0.53(+0.32%) |
Sep 10, 2018 | 168.92 | 169.80 | 167.76 | 168.08 | 503,102 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.21 | 167.74 | 828,047 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.07 | 167.59 | 528,815 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.29 | 167.07 | 752,070 | -1.93(-1.14%) |
Sep 04, 2018 | 168.79 | 169.46 | 168.15 | 169.00 | 908,468 | +0.10(+0.06%) |
Aug 31, 2018 | 168.89 | 168.89 | 168.89 | 0 | +1.21(+0.72%) | |
Aug 30, 2018 | 167.19 | 168.14 | 166.95 | 167.69 | 757,669 | +0.41(+0.24%) |
Aug 29, 2018 | 167.05 | 167.59 | 166.23 | 167.28 | 762,485 | +0.05(+0.03%) |
Aug 28, 2018 | 166.84 | 168.65 | 166.84 | 167.23 | 872,621 | +0.84(+0.50%) |
Aug 27, 2018 | 164.32 | 166.51 | 164.25 | 166.40 | 766,262 | +2.08(+1.26%) |
Aug 24, 2018 | 163.40 | 164.77 | 162.87 | 164.32 | 475,474 | +1.79(+1.10%) |
Aug 23, 2018 | 163.12 | 163.68 | 162.36 | 162.53 | 570,850 | -0.48(-0.30%) |
Aug 22, 2018 | 162.80 | 163.96 | 162.46 | 163.01 | 814,424 | -0.09(-0.05%) |
Aug 21, 2018 | 162.42 | 163.60 | 162.40 | 163.10 | 1,320,790 | +0.65(+0.40%) |
Aug 20, 2018 | 162.95 | 163.64 | 162.02 | 162.44 | 628,539 | -0.26(-0.16%) |
Aug 17, 2018 | 162.90 | 163.57 | 162.08 | 162.71 | 624,935 | +0.35(+0.22%) |
Aug 16, 2018 | 161.37 | 163.21 | 161.23 | 162.36 | 850,341 | +1.99(+1.24%) |
Aug 15, 2018 | 160.87 | 161.38 | 159.59 | 160.37 | 604,133 | -1.37(-0.85%) |
Aug 14, 2018 | 160.85 | 162.10 | 160.72 | 161.74 | 522,767 | +1.47(+0.91%) |
Aug 13, 2018 | 161.93 | 162.62 | 160.21 | 160.28 | 713,736 | -1.53(-0.95%) |
Aug 10, 2018 | 161.79 | 162.65 | 160.48 | 161.81 | 793,930 | -0.99(-0.61%) |
Aug 09, 2018 | 164.11 | 164.29 | 162.59 | 162.80 | 688,246 | -0.53(-0.32%) |
Aug 08, 2018 | 163.84 | 164.31 | 163.02 | 163.33 | 392,869 | -0.62(-0.38%) |
Aug 07, 2018 | 162.85 | 164.78 | 162.43 | 163.95 | 782,298 | +1.59(+0.98%) |
Aug 06, 2018 | 162.85 | 163.28 | 162.27 | 162.36 | 783,470 | -1.05(-0.64%) |
Aug 03, 2018 | 163.71 | 164.20 | 162.16 | 163.41 | 902,564 | +0.75(+0.46%) |
Aug 02, 2018 | 160.62 | 163.08 | 160.45 | 162.66 | 934,326 | +0.70(+0.43%) |
Aug 01, 2018 | 161.99 | 164.53 | 161.53 | 161.96 | 938,594 | +0.03(+0.02%) |
Jul 31, 2018 | 162.28 | 162.42 | 159.26 | 161.93 | 1,614,549 | +0.29(+0.18%) |
Jul 30, 2018 | 166.91 | 166.91 | 160.75 | 161.64 | 1,788,157 | -5.48(-3.28%) |
Jul 27, 2018 | 172.23 | 173.95 | 166.66 | 167.12 | 2,240,294 | -8.63(-4.91%) |
Jul 26, 2018 | 177.55 | 177.88 | 174.75 | 175.75 | 832,637 | -1.23(-0.70%) |
Jul 25, 2018 | 175.58 | 177.06 | 175.09 | 176.98 | 694,566 | +1.32(+0.75%) |
Jul 24, 2018 | 176.49 | 176.88 | 175.29 | 175.66 | 586,048 | -0.46(-0.26%) |
Jul 23, 2018 | 175.65 | 177.48 | 175.26 | 176.13 | 679,187 | +0.66(+0.38%) |
Jul 20, 2018 | 172.44 | 175.68 | 172.44 | 175.46 | 717,748 | +2.91(+1.68%) |
Jul 19, 2018 | 173.72 | 174.46 | 172.26 | 172.56 | 572,621 | -2.03(-1.16%) |
Jul 18, 2018 | 173.25 | 175.03 | 173.23 | 174.58 | 832,028 | +1.70(+0.99%) |
Jul 17, 2018 | 172.04 | 173.10 | 171.02 | 172.88 | 565,032 | +0.35(+0.20%) |
Jul 16, 2018 | 172.25 | 173.25 | 171.96 | 172.53 | 538,451 | +0.34(+0.20%) |
Jul 13, 2018 | 171.89 | 172.44 | 170.92 | 172.19 | 638,572 | +0.42(+0.25%) |
Jul 12, 2018 | 169.37 | 172.04 | 168.29 | 171.76 | 1,248,051 | +3.29(+1.95%) |
Jul 11, 2018 | 166.52 | 168.91 | 165.13 | 168.47 | 814,515 | +1.27(+0.76%) |
Jul 10, 2018 | 165.93 | 167.43 | 165.49 | 167.20 | 812,306 | +1.17(+0.71%) |
Jul 09, 2018 | 164.09 | 166.16 | 164.09 | 166.03 | 675,524 | +2.50(+1.53%) |
Jul 06, 2018 | 162.07 | 165.65 | 161.94 | 163.53 | 721,275 | +1.66(+1.02%) |
Jul 05, 2018 | 161.34 | 162.85 | 160.41 | 161.88 | 720,387 | +1.23(+0.77%) |
Jul 03, 2018 | 160.65 | 160.65 | 160.65 | 0 | -1.14(-0.71%) | |
Jul 02, 2018 | 160.60 | 161.83 | 160.22 | 161.79 | 1,099,159 | +0.39(+0.24%) |
Jun 29, 2018 | 162.31 | 162.86 | 161.37 | 161.40 | 939,293 | -0.02(-0.01%) |
Jun 28, 2018 | 159.42 | 161.96 | 159.35 | 161.42 | 751,402 | +2.00(+1.25%) |
Jun 27, 2018 | 160.65 | 161.39 | 159.40 | 159.42 | 703,720 | -0.95(-0.59%) |
Jun 26, 2018 | 160.75 | 162.65 | 160.12 | 160.37 | 630,807 | -0.12(-0.08%) |
Jun 25, 2018 | 162.45 | 162.93 | 159.41 | 160.49 | 838,655 | -2.66(-1.63%) |
Jun 22, 2018 | 164.12 | 164.29 | 162.94 | 163.15 | 842,170 | -0.02(-0.01%) |
Jun 21, 2018 | 164.37 | 164.56 | 162.94 | 163.17 | 544,283 | -0.98(-0.60%) |
Jun 20, 2018 | 164.66 | 165.46 | 163.95 | 164.16 | 722,242 | +0.23(+0.14%) |
Jun 19, 2018 | 164.04 | 164.75 | 163.25 | 163.93 | 869,025 | -1.83(-1.10%) |
Jun 18, 2018 | 166.39 | 166.39 | 165.34 | 165.75 | 889,275 | -1.55(-0.93%) |
Jun 15, 2018 | 167.49 | 166.48 | 167.31 | 1,001,600 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.37 | 168.91 | 166.01 | 166.48 | 782,549 | -0.89(-0.53%) |
Jun 13, 2018 | 168.75 | 169.39 | 167.33 | 167.37 | 592,025 | -1.12(-0.66%) |
Jun 12, 2018 | 167.83 | 168.61 | 166.74 | 168.49 | 565,799 | +0.22(+0.13%) |
Jun 11, 2018 | 169.48 | 170.18 | 167.88 | 168.27 | 625,539 | -1.31(-0.78%) |
Jun 08, 2018 | 168.22 | 169.66 | 167.87 | 169.59 | 504,825 | +1.37(+0.82%) |
Jun 07, 2018 | 169.03 | 169.12 | 166.95 | 168.22 | 651,223 | -0.52(-0.31%) |
Jun 06, 2018 | 168.75 | 166.65 | 168.74 | 558,372 | +1.98(+1.19%) | |
Jun 05, 2018 | 165.86 | 167.18 | 165.61 | 166.76 | 709,627 | +0.94(+0.57%) |
Jun 04, 2018 | 164.50 | 165.83 | 163.63 | 165.82 | 562,229 | +2.15(+1.31%) |
Jun 01, 2018 | 163.18 | 164.38 | 162.78 | 163.67 | 622,080 | +2.26(+1.40%) |
May 31, 2018 | 164.11 | 164.39 | 161.34 | 161.41 | 1,086,032 | -2.70(-1.64%) |
May 30, 2018 | 162.81 | 164.32 | 161.70 | 164.11 | 781,997 | +2.47(+1.53%) |
May 29, 2018 | 163.22 | 164.00 | 159.96 | 161.64 | 949,055 | -3.05(-1.85%) |
May 25, 2018 | 164.69 | 164.69 | 164.69 | 0 | +0.07(+0.05%) | |
May 24, 2018 | 164.51 | 165.04 | 162.23 | 164.61 | 745,672 | -0.09(-0.06%) |
May 23, 2018 | 163.82 | 164.72 | 162.75 | 164.70 | 871,126 | -0.29(-0.18%) |
May 22, 2018 | 165.80 | 166.17 | 164.31 | 165.00 | 817,289 | -0.69(-0.42%) |
May 21, 2018 | 164.05 | 166.15 | 164.04 | 165.69 | 1,119,332 | +2.43(+1.49%) |
May 18, 2018 | 162.10 | 163.59 | 161.88 | 163.26 | 733,403 | +1.34(+0.83%) |
May 17, 2018 | 162.49 | 162.97 | 160.99 | 161.91 | 491,265 | -0.66(-0.41%) |
May 16, 2018 | 161.56 | 163.36 | 161.15 | 162.57 | 786,108 | +1.27(+0.79%) |
May 15, 2018 | 161.60 | 161.98 | 160.32 | 161.30 | 572,642 | -1.05(-0.65%) |
May 14, 2018 | 164.80 | 164.99 | 161.44 | 162.35 | 654,584 | -1.94(-1.18%) |
May 11, 2018 | 163.90 | 164.94 | 163.16 | 164.28 | 923,709 | +0.26(+0.16%) |
May 10, 2018 | 161.14 | 164.36 | 160.80 | 164.03 | 797,352 | +3.05(+1.89%) |
May 09, 2018 | 158.75 | 161.46 | 157.80 | 160.98 | 619,800 | +2.51(+1.58%) |
May 08, 2018 | 157.52 | 158.72 | 156.82 | 158.47 | 609,254 | +0.47(+0.30%) |
May 07, 2018 | 157.27 | 158.69 | 156.74 | 158.00 | 476,772 | +1.02(+0.65%) |
May 04, 2018 | 153.22 | 158.00 | 152.24 | 156.98 | 657,990 | +3.01(+1.96%) |
May 03, 2018 | 153.13 | 154.38 | 151.47 | 153.97 | 828,009 | +0.39(+0.25%) |
May 02, 2018 | 154.41 | 155.14 | 153.28 | 153.58 | 834,050 | -1.37(-0.88%) |
May 01, 2018 | 152.42 | 155.16 | 151.75 | 154.95 | 852,481 | +1.85(+1.21%) |
Apr 30, 2018 | 154.81 | 155.55 | 153.08 | 153.10 | 786,969 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.34 | 153.88 | 1,396,886 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.17 | 155.44 | 2,017,238 | +2.02(+1.32%) |
Apr 25, 2018 | 151.96 | 154.20 | 150.71 | 153.42 | 1,111,881 | +1.96(+1.30%) |
Apr 24, 2018 | 154.01 | 154.44 | 150.19 | 151.46 | 865,674 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.36 | 711,056 | -1.45(-0.94%) |
Apr 20, 2018 | 156.31 | 157.28 | 154.19 | 154.81 | 711,037 | -1.60(-1.03%) |
Apr 19, 2018 | 156.68 | 156.87 | 155.28 | 156.42 | 631,673 | -0.71(-0.45%) |
Apr 18, 2018 | 156.87 | 157.52 | 155.76 | 157.13 | 546,795 | +0.50(+0.32%) |
Apr 17, 2018 | 156.04 | 157.16 | 155.36 | 156.63 | 714,743 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.03 | 153.90 | 155.15 | 494,013 | +1.41(+0.91%) |
Apr 13, 2018 | 154.82 | 156.12 | 152.75 | 153.75 | 445,579 | -1.00(-0.65%) |
Apr 12, 2018 | 154.82 | 156.00 | 153.83 | 154.75 | 634,757 | +1.46(+0.95%) |
Apr 11, 2018 | 152.35 | 153.99 | 151.16 | 153.29 | 711,285 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.65 | 151.43 | 153.51 | 723,322 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,653 | +0.44(+0.30%) |
Apr 06, 2018 | 151.28 | 152.67 | 148.41 | 150.07 | 724,953 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.28 | 153.12 | 463,362 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.91 | 153.15 | 765,875 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.84 | 913,752 | +2.09(+1.39%) |
Apr 02, 2018 | 151.93 | 152.20 | 147.47 | 149.76 | 1,027,358 | -2.49(-1.64%) |
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.48%) | |
Mar 28, 2018 | 150.96 | 151.72 | 147.55 | 150.02 | 830,729 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,970 | -3.55(-2.30%) |
Mar 26, 2018 | 152.47 | 154.46 | 150.94 | 154.13 | 585,258 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.50 | 149.50 | 149.53 | 1,049,228 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.68 | 151.88 | 815,889 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.92 | 157.77 | 157.83 | 566,946 | -0.24(-0.15%) |
Mar 20, 2018 | 156.70 | 158.93 | 156.06 | 158.06 | 491,031 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,740 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.86 | 156.25 | 157.91 | 961,524 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.08 | 156.15 | 157.14 | 608,830 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,115 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.45 | 159.22 | 159.59 | 584,747 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,412 | -0.18(-0.11%) |
Mar 09, 2018 | 160.24 | 162.04 | 158.73 | 160.51 | 875,080 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.35 | 158.92 | 801,939 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.40 | 819,238 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.57 | 158.91 | 155.08 | 156.74 | 1,155,058 | -1.36(-0.86%) |
Mar 05, 2018 | 152.67 | 158.86 | 151.77 | 158.10 | 932,669 | +0.53(+0.34%) |
Mar 02, 2018 | 155.35 | 157.83 | 153.79 | 157.57 | 827,293 | +0.40(+0.25%) |
Mar 01, 2018 | 157.36 | 159.35 | 155.55 | 157.17 | 887,265 | -0.34(-0.22%) |
Feb 28, 2018 | 159.89 | 161.47 | 157.50 | 157.51 | 1,131,460 | -1.41(-0.89%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.92 | 158.92 | 786,529 | -1.73(-1.08%) |
Feb 26, 2018 | 160.84 | 161.21 | 159.15 | 160.65 | 783,630 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.03 | 159.80 | 708,727 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,329 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.04 | 157.51 | 157.62 | 840,324 | -1.08(-0.68%) |
Feb 20, 2018 | 158.04 | 160.00 | 157.01 | 158.69 | 700,622 | -0.08(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.20 | 154.10 | 157.20 | 992,728 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.59 | 150.43 | 153.96 | 1,442,171 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.53 | 152.13 | 800,914 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.92 | 146.59 | 149.94 | 1,290,204 | +4.37(+3.00%) |
Feb 09, 2018 | 145.60 | 149.26 | 140.54 | 145.58 | 2,453,439 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.22 | 1,765,903 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.26 | 148.72 | 1,095,124 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.71 | 138.70 | 148.68 | 2,105,402 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.77 | 145.06 | 923,474 | -4.25(-2.85%) |
Feb 02, 2018 | 152.58 | 153.30 | 148.97 | 149.31 | 835,662 | -4.67(-3.03%) |
Feb 01, 2018 | 152.19 | 154.48 | 151.39 | 153.98 | 612,496 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,568 | +0.15(+0.10%) |
Jan 30, 2018 | 151.61 | 153.16 | 150.75 | 152.16 | 827,411 | -0.11(-0.07%) |
Jan 29, 2018 | 156.40 | 156.87 | 152.24 | 152.27 | 1,024,275 | -5.16(-3.28%) |
Jan 26, 2018 | 154.12 | 157.43 | 153.51 | 157.43 | 890,935 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,426 | +0.56(+0.37%) |
Jan 24, 2018 | 152.05 | 153.84 | 151.70 | 152.68 | 540,675 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.41 | 518,899 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.07 | 147.99 | 151.06 | 521,680 | +1.22(+0.81%) |
Jan 19, 2018 | 149.01 | 150.75 | 148.60 | 149.85 | 835,756 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.66 | 147.20 | 148.34 | 829,870 | +0.16(+0.11%) |
Jan 17, 2018 | 147.71 | 148.78 | 146.68 | 148.18 | 723,189 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.41 | 625,444 | -1.62(-1.09%) |
Jan 12, 2018 | 148.03 | 148.03 | 148.03 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.45 | 146.66 | 145.54 | 146.59 | 555,019 | +0.86(+0.59%) |
Jan 10, 2018 | 145.30 | 145.74 | 666,095 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.10 | 147.16 | 145.89 | 146.97 | 665,139 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.98 | 601,439 | +0.89(+0.62%) |
Jan 05, 2018 | 143.06 | 145.24 | 142.81 | 145.09 | 1,354,633 | +2.37(+1.66%) |
Jan 04, 2018 | 140.50 | 143.81 | 140.50 | 142.72 | 827,067 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.97 | 140.13 | 1,070,289 | +2.57(+1.87%) |