Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.41 | 153.54 | 151.58 | 152.06 | 3,439,580 | +0.36(+0.24%) |
Oct 30, 2018 | 149.32 | 151.91 | 147.85 | 151.70 | 3,653,109 | +3.21(+2.16%) |
Oct 29, 2018 | 150.13 | 150.96 | 146.38 | 148.49 | 3,587,935 | +0.67(+0.45%) |
Oct 26, 2018 | 146.50 | 149.18 | 145.44 | 147.81 | 4,437,120 | -0.03(-0.02%) |
Oct 25, 2018 | 149.11 | 149.84 | 145.74 | 147.85 | 4,387,060 | +0.36(+0.24%) |
Oct 24, 2018 | 153.53 | 154.22 | 147.03 | 147.49 | 6,259,992 | -6.40(-4.16%) |
Oct 23, 2018 | 150.89 | 155.76 | 147.46 | 153.89 | 10,329,731 | -7.04(-4.38%) |
Oct 22, 2018 | 160.84 | 162.56 | 159.59 | 160.93 | 4,082,627 | +1.21(+0.76%) |
Oct 19, 2018 | 159.94 | 160.72 | 158.54 | 159.72 | 3,963,028 | -0.42(-0.26%) |
Oct 18, 2018 | 161.71 | 161.86 | 158.56 | 160.15 | 2,927,251 | -2.04(-1.26%) |
Oct 17, 2018 | 161.27 | 162.85 | 160.20 | 162.18 | 2,282,500 | +0.48(+0.30%) |
Oct 16, 2018 | 160.21 | 161.86 | 159.23 | 161.71 | 2,426,789 | +2.71(+1.70%) |
Oct 15, 2018 | 158.10 | 160.40 | 157.78 | 159.00 | 2,268,224 | +0.57(+0.36%) |
Oct 12, 2018 | 160.54 | 161.88 | 156.59 | 158.43 | 3,501,073 | +1.20(+0.76%) |
Oct 11, 2018 | 161.03 | 162.17 | 157.04 | 157.23 | 4,375,835 | -4.33(-2.68%) |
Oct 10, 2018 | 167.19 | 167.19 | 161.08 | 161.56 | 4,410,517 | -6.61(-3.93%) |
Oct 09, 2018 | 169.98 | 170.32 | 167.54 | 168.17 | 3,687,967 | -3.16(-1.84%) |
Oct 08, 2018 | 170.34 | 171.50 | 169.64 | 171.33 | 2,085,440 | +0.94(+0.55%) |
Oct 05, 2018 | 171.31 | 171.85 | 168.68 | 170.38 | 2,678,263 | -0.52(-0.30%) |
Oct 04, 2018 | 171.71 | 172.36 | 169.47 | 170.90 | 2,105,228 | -1.53(-0.89%) |
Oct 03, 2018 | 172.63 | 173.70 | 171.78 | 172.44 | 2,676,814 | +0.04(+0.02%) |
Oct 02, 2018 | 169.74 | 172.50 | 169.51 | 172.40 | 2,188,826 | +2.81(+1.66%) |
Oct 01, 2018 | 169.75 | 170.55 | 168.88 | 169.59 | 2,288,529 | +1.18(+0.70%) |
Sep 28, 2018 | 167.46 | 168.85 | 166.93 | 168.40 | 3,128,206 | +0.48(+0.29%) |
Sep 27, 2018 | 169.43 | 170.13 | 167.84 | 167.92 | 2,014,190 | -0.77(-0.46%) |
Sep 26, 2018 | 169.03 | 169.90 | 168.35 | 168.69 | 2,099,254 | +0.34(+0.20%) |
Sep 25, 2018 | 171.13 | 171.13 | 168.06 | 168.35 | 2,615,791 | -2.29(-1.34%) |
Sep 24, 2018 | 172.14 | 172.53 | 169.98 | 170.64 | 2,558,667 | -2.25(-1.30%) |
Sep 21, 2018 | 173.69 | 174.12 | 172.32 | 172.89 | 6,961,482 | +0.85(+0.49%) |
Sep 20, 2018 | 171.59 | 173.43 | 170.44 | 172.05 | 2,596,370 | +1.72(+1.01%) |
Sep 19, 2018 | 169.25 | 171.14 | 169.14 | 170.33 | 2,357,916 | +1.27(+0.75%) |
Sep 18, 2018 | 168.03 | 169.29 | 166.58 | 169.06 | 2,068,120 | +1.60(+0.95%) |
Sep 17, 2018 | 165.81 | 167.99 | 165.68 | 167.46 | 2,014,969 | +1.32(+0.79%) |
Sep 14, 2018 | 166.91 | 168.07 | 165.56 | 166.14 | 2,153,996 | -0.94(-0.56%) |
Sep 13, 2018 | 165.71 | 167.15 | 165.08 | 167.07 | 2,704,690 | +1.87(+1.13%) |
Sep 12, 2018 | 169.67 | 171.64 | 164.56 | 165.21 | 6,177,251 | -4.05(-2.39%) |
Sep 11, 2018 | 168.92 | 169.61 | 167.84 | 169.26 | 2,461,785 | -0.92(-0.54%) |
Sep 10, 2018 | 170.78 | 172.93 | 170.12 | 170.18 | 3,002,639 | +0.29(+0.17%) |
Sep 07, 2018 | 169.62 | 170.21 | 167.81 | 169.89 | 3,427,251 | -0.14(-0.08%) |
Sep 06, 2018 | 169.43 | 170.53 | 168.69 | 170.02 | 2,957,253 | +0.73(+0.43%) |
Sep 05, 2018 | 166.47 | 169.36 | 165.72 | 169.30 | 2,441,229 | +2.58(+1.55%) |
Sep 04, 2018 | 168.27 | 168.43 | 165.87 | 166.72 | 2,638,185 | -1.85(-1.10%) |
Aug 31, 2018 | 168.57 | 168.57 | 168.57 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.60 | 168.71 | 167.22 | 168.01 | 2,803,620 | -0.19(-0.11%) |
Aug 29, 2018 | 167.17 | 168.61 | 166.64 | 168.20 | 2,640,497 | +0.82(+0.49%) |
Aug 28, 2018 | 167.01 | 167.93 | 166.62 | 167.38 | 2,673,454 | +0.88(+0.53%) |
Aug 27, 2018 | 164.78 | 166.64 | 164.52 | 166.50 | 2,223,657 | +2.43(+1.48%) |
Aug 24, 2018 | 162.46 | 164.23 | 162.30 | 164.07 | 2,097,816 | +2.03(+1.25%) |
Aug 23, 2018 | 162.24 | 162.36 | 161.01 | 162.04 | 1,710,825 | -0.12(-0.07%) |
Aug 22, 2018 | 163.36 | 163.36 | 161.48 | 162.16 | 1,840,604 | -1.13(-0.70%) |
Aug 21, 2018 | 162.75 | 163.57 | 162.26 | 163.29 | 2,152,530 | +0.86(+0.53%) |
Aug 20, 2018 | 163.32 | 163.38 | 161.68 | 162.43 | 2,634,780 | -0.13(-0.08%) |
Aug 17, 2018 | 161.38 | 162.74 | 160.28 | 162.56 | 2,013,879 | +1.29(+0.80%) |
Aug 16, 2018 | 160.38 | 161.50 | 160.22 | 161.28 | 2,066,007 | +1.40(+0.87%) |
Aug 15, 2018 | 158.18 | 160.18 | 156.48 | 159.88 | 2,555,596 | +0.69(+0.43%) |
Aug 14, 2018 | 158.60 | 159.64 | 158.31 | 159.19 | 2,165,344 | +0.54(+0.34%) |
Aug 13, 2018 | 160.38 | 160.99 | 158.38 | 158.65 | 1,999,258 | -1.68(-1.05%) |
Aug 10, 2018 | 161.80 | 162.06 | 159.57 | 160.33 | 2,384,711 | -2.24(-1.38%) |
Aug 09, 2018 | 164.45 | 165.10 | 162.34 | 162.57 | 2,283,095 | -1.87(-1.14%) |
Aug 08, 2018 | 165.52 | 165.96 | 164.15 | 164.45 | 1,325,287 | -1.13(-0.69%) |
Aug 07, 2018 | 165.14 | 166.41 | 164.63 | 165.58 | 1,655,895 | +1.48(+0.90%) |
Aug 06, 2018 | 164.69 | 164.70 | 162.93 | 164.10 | 1,340,474 | -0.47(-0.28%) |
Aug 03, 2018 | 163.48 | 164.80 | 162.91 | 164.57 | 1,637,882 | +1.40(+0.86%) |
Aug 02, 2018 | 163.50 | 163.53 | 161.84 | 163.17 | 2,140,886 | -1.21(-0.73%) |
Aug 01, 2018 | 167.50 | 167.56 | 164.23 | 164.38 | 2,603,393 | -4.18(-2.48%) |
Jul 31, 2018 | 164.52 | 168.92 | 163.94 | 168.56 | 4,500,798 | +5.72(+3.51%) |
Jul 30, 2018 | 165.33 | 166.12 | 162.56 | 162.84 | 2,570,418 | -1.83(-1.11%) |
Jul 27, 2018 | 165.67 | 167.19 | 164.22 | 164.67 | 2,831,498 | -0.43(-0.26%) |
Jul 26, 2018 | 162.66 | 165.48 | 162.47 | 165.10 | 3,587,711 | +2.84(+1.75%) |
Jul 25, 2018 | 159.28 | 162.34 | 159.19 | 162.25 | 4,218,970 | +2.94(+1.84%) |
Jul 24, 2018 | 153.17 | 160.52 | 151.29 | 159.32 | 10,311,858 | +1.46(+0.93%) |
Jul 23, 2018 | 160.00 | 160.00 | 156.94 | 157.86 | 4,114,776 | -2.47(-1.54%) |
Jul 20, 2018 | 158.25 | 161.12 | 157.39 | 160.33 | 2,942,340 | +0.28(+0.17%) |
Jul 19, 2018 | 160.18 | 160.60 | 158.39 | 160.05 | 3,295,604 | -0.48(-0.30%) |
Jul 18, 2018 | 160.54 | 161.29 | 159.85 | 160.53 | 2,449,790 | +0.10(+0.06%) |
Jul 17, 2018 | 159.56 | 161.22 | 158.88 | 160.42 | 2,419,179 | +0.76(+0.48%) |
Jul 16, 2018 | 160.01 | 160.03 | 158.84 | 159.66 | 1,849,235 | -0.06(-0.04%) |
Jul 13, 2018 | 158.99 | 160.20 | 158.78 | 159.72 | 2,048,240 | +1.48(+0.93%) |
Jul 12, 2018 | 158.12 | 158.78 | 156.83 | 158.24 | 2,183,571 | +1.30(+0.83%) |
Jul 11, 2018 | 158.63 | 158.63 | 156.78 | 156.94 | 2,333,428 | -3.02(-1.89%) |
Jul 10, 2018 | 159.57 | 160.83 | 159.09 | 159.95 | 2,125,936 | +0.75(+0.47%) |
Jul 09, 2018 | 157.30 | 159.44 | 157.25 | 159.20 | 2,476,950 | +2.44(+1.55%) |
Jul 06, 2018 | 156.47 | 157.24 | 155.91 | 156.76 | 2,046,238 | +0.10(+0.06%) |
Jul 05, 2018 | 156.45 | 156.78 | 154.83 | 156.67 | 2,530,866 | +1.20(+0.77%) |
Jul 03, 2018 | 155.47 | 155.47 | 155.47 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 155.17 | 155.51 | 153.63 | 155.22 | 2,286,898 | -0.95(-0.61%) |
Jun 29, 2018 | 155.98 | 158.32 | 155.97 | 156.17 | 3,365,135 | +0.59(+0.38%) |
Jun 28, 2018 | 155.21 | 156.27 | 154.18 | 155.58 | 2,492,391 | +0.83(+0.54%) |
Jun 27, 2018 | 156.06 | 158.70 | 154.64 | 154.75 | 3,639,964 | -1.32(-0.84%) |
Jun 26, 2018 | 156.27 | 157.15 | 155.59 | 156.06 | 2,691,881 | +0.62(+0.40%) |
Jun 25, 2018 | 155.59 | 155.87 | 153.73 | 155.44 | 3,681,241 | -0.56(-0.36%) |
Jun 22, 2018 | 156.71 | 156.75 | 154.95 | 156.00 | 3,575,016 | +0.78(+0.50%) |
Jun 21, 2018 | 157.06 | 157.06 | 154.53 | 155.22 | 3,048,732 | -2.03(-1.29%) |
Jun 20, 2018 | 158.25 | 158.78 | 156.60 | 157.25 | 2,957,922 | -1.04(-0.66%) |
Jun 19, 2018 | 159.78 | 160.23 | 157.45 | 158.29 | 4,039,033 | -3.79(-2.34%) |
Jun 18, 2018 | 160.79 | 162.41 | 158.98 | 162.09 | 3,580,877 | -0.63(-0.39%) |
Jun 15, 2018 | 162.79 | 158.87 | 162.72 | 6,864,264 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.35 | 163.76 | 161.56 | 161.66 | 2,798,185 | -1.00(-0.61%) |
Jun 13, 2018 | 162.86 | 163.27 | 161.74 | 162.66 | 2,642,521 | -0.02(-0.01%) |
Jun 12, 2018 | 163.28 | 163.50 | 161.91 | 162.68 | 2,274,892 | -0.16(-0.10%) |
Jun 11, 2018 | 164.01 | 164.17 | 162.75 | 162.84 | 2,900,767 | -1.17(-0.71%) |
Jun 08, 2018 | 162.73 | 164.14 | 162.28 | 164.01 | 2,733,649 | +1.21(+0.74%) |
Jun 07, 2018 | 162.10 | 163.45 | 161.79 | 162.80 | 2,677,849 | +0.96(+0.59%) |
Jun 06, 2018 | 161.99 | 161.84 | 2,894,102 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.64 | 160.44 | 159.49 | 159.73 | 2,829,254 | +0.11(+0.07%) |
Jun 04, 2018 | 159.36 | 160.12 | 158.83 | 159.62 | 3,033,619 | +1.17(+0.74%) |
Jun 01, 2018 | 157.79 | 159.11 | 157.41 | 158.45 | 2,301,344 | +1.87(+1.20%) |
May 31, 2018 | 157.28 | 157.55 | 155.81 | 156.58 | 6,616,715 | -1.15(-0.73%) |
May 30, 2018 | 156.47 | 158.29 | 156.16 | 157.73 | 2,699,439 | +2.33(+1.50%) |
May 29, 2018 | 157.19 | 157.59 | 154.89 | 155.40 | 2,955,806 | -2.61(-1.65%) |
May 25, 2018 | 158.01 | 158.01 | 158.01 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.85 | 158.92 | 156.34 | 158.31 | 2,588,395 | +0.59(+0.37%) |
May 23, 2018 | 156.98 | 157.82 | 156.05 | 157.72 | 3,448,467 | -0.24(-0.15%) |
May 22, 2018 | 160.33 | 160.45 | 157.77 | 157.96 | 2,914,651 | -2.22(-1.38%) |
May 21, 2018 | 159.18 | 161.10 | 158.78 | 160.18 | 2,678,561 | +2.22(+1.41%) |
May 18, 2018 | 159.00 | 159.38 | 157.55 | 157.95 | 3,685,213 | -1.11(-0.70%) |
May 17, 2018 | 158.20 | 159.89 | 157.74 | 159.06 | 2,854,021 | +1.20(+0.76%) |
May 16, 2018 | 158.11 | 158.52 | 156.95 | 157.87 | 3,694,150 | -1.73(-1.09%) |
May 15, 2018 | 161.61 | 162.09 | 158.99 | 159.60 | 2,865,045 | -2.64(-1.63%) |
May 14, 2018 | 162.17 | 162.46 | 161.38 | 162.24 | 4,294,169 | +0.47(+0.29%) |
May 11, 2018 | 161.44 | 161.93 | 160.59 | 161.77 | 4,002,193 | +0.10(+0.06%) |
May 10, 2018 | 159.76 | 162.18 | 159.59 | 161.67 | 3,425,299 | +1.27(+0.79%) |
May 09, 2018 | 159.30 | 161.43 | 158.78 | 160.40 | 4,262,794 | +1.32(+0.83%) |
May 08, 2018 | 157.70 | 159.36 | 157.35 | 159.07 | 4,151,499 | +1.17(+0.74%) |
May 07, 2018 | 157.75 | 158.49 | 157.37 | 157.91 | 3,633,602 | +0.71(+0.45%) |
May 04, 2018 | 153.81 | 157.64 | 153.02 | 157.19 | 3,895,692 | +2.90(+1.88%) |
May 03, 2018 | 153.38 | 155.10 | 151.67 | 154.29 | 4,344,807 | +0.93(+0.61%) |
May 02, 2018 | 153.88 | 154.87 | 152.98 | 153.36 | 5,095,205 | -0.41(-0.27%) |
May 01, 2018 | 152.99 | 154.18 | 150.95 | 153.77 | 5,973,985 | +0.50(+0.32%) |
Apr 30, 2018 | 155.30 | 156.39 | 153.11 | 153.28 | 5,084,020 | -1.36(-0.88%) |
Apr 27, 2018 | 155.15 | 155.42 | 153.28 | 154.64 | 4,254,623 | -0.77(-0.49%) |
Apr 26, 2018 | 156.66 | 157.41 | 154.68 | 155.41 | 5,230,345 | -1.38(-0.88%) |
Apr 25, 2018 | 158.57 | 159.08 | 155.34 | 156.78 | 7,869,853 | -1.81(-1.14%) |
Apr 24, 2018 | 162.82 | 162.82 | 155.25 | 158.59 | 14,801,335 | -11.63(-6.83%) |
Apr 23, 2018 | 171.91 | 172.47 | 169.33 | 170.22 | 3,196,656 | -1.47(-0.86%) |
Apr 20, 2018 | 172.22 | 173.69 | 170.90 | 171.69 | 3,340,931 | -0.87(-0.50%) |
Apr 19, 2018 | 171.92 | 172.92 | 171.13 | 172.56 | 1,842,897 | -0.53(-0.31%) |
Apr 18, 2018 | 173.78 | 174.27 | 172.81 | 173.09 | 2,028,225 | -0.45(-0.26%) |
Apr 17, 2018 | 172.80 | 174.80 | 172.48 | 173.54 | 2,350,698 | +1.88(+1.10%) |
Apr 16, 2018 | 171.26 | 172.89 | 170.78 | 171.66 | 2,613,217 | +1.72(+1.01%) |
Apr 13, 2018 | 171.96 | 172.43 | 169.10 | 169.94 | 2,580,271 | -0.71(-0.42%) |
Apr 12, 2018 | 170.09 | 171.64 | 169.57 | 170.65 | 2,907,894 | +1.65(+0.98%) |
Apr 11, 2018 | 168.90 | 170.23 | 168.34 | 169.00 | 2,307,775 | -2.09(-1.22%) |
Apr 10, 2018 | 169.78 | 172.45 | 169.71 | 171.09 | 3,649,059 | +3.29(+1.96%) |
Apr 09, 2018 | 168.54 | 170.99 | 167.48 | 167.80 | 2,772,425 | +0.44(+0.26%) |
Apr 06, 2018 | 171.42 | 172.56 | 166.37 | 167.36 | 3,175,550 | -5.06(-2.94%) |
Apr 05, 2018 | 172.40 | 173.71 | 170.76 | 172.42 | 3,652,389 | +0.88(+0.51%) |
Apr 04, 2018 | 167.47 | 171.83 | 166.47 | 171.55 | 3,156,477 | +0.97(+0.57%) |
Apr 03, 2018 | 167.95 | 170.68 | 166.32 | 170.58 | 3,813,230 | +2.93(+1.75%) |
Apr 02, 2018 | 171.93 | 172.46 | 165.16 | 167.65 | 4,871,056 | -5.44(-3.14%) |
Mar 29, 2018 | 173.09 | 173.09 | 173.09 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.28 | 173.20 | 169.46 | 170.74 | 3,199,578 | +0.53(+0.31%) |
Mar 27, 2018 | 174.27 | 174.94 | 169.31 | 170.21 | 3,419,983 | -3.45(-1.98%) |
Mar 26, 2018 | 171.78 | 174.10 | 169.67 | 173.66 | 4,532,649 | +3.85(+2.27%) |
Mar 23, 2018 | 176.23 | 176.84 | 169.74 | 169.81 | 5,353,412 | -6.16(-3.50%) |
Mar 22, 2018 | 182.96 | 183.03 | 175.68 | 175.97 | 5,446,535 | -8.65(-4.69%) |
Mar 21, 2018 | 183.72 | 187.05 | 183.18 | 184.62 | 2,014,282 | +1.33(+0.73%) |
Mar 20, 2018 | 183.03 | 184.82 | 182.60 | 183.29 | 2,191,466 | +0.70(+0.38%) |
Mar 19, 2018 | 186.09 | 186.35 | 181.56 | 182.59 | 3,324,879 | -4.46(-2.39%) |
Mar 16, 2018 | 185.82 | 187.80 | 185.82 | 187.05 | 6,161,135 | +1.06(+0.57%) |
Mar 15, 2018 | 185.47 | 187.73 | 184.67 | 185.98 | 2,245,428 | +1.25(+0.67%) |
Mar 14, 2018 | 188.29 | 188.70 | 184.39 | 184.74 | 2,840,468 | -2.59(-1.38%) |
Mar 13, 2018 | 189.95 | 191.58 | 186.79 | 187.32 | 2,548,977 | -1.76(-0.93%) |
Mar 12, 2018 | 190.90 | 191.68 | 188.69 | 189.08 | 2,728,308 | -1.22(-0.64%) |
Mar 09, 2018 | 187.66 | 190.32 | 186.22 | 190.30 | 2,334,655 | +3.95(+2.12%) |
Mar 08, 2018 | 186.36 | 187.42 | 184.60 | 186.35 | 2,432,299 | +0.61(+0.33%) |
Mar 07, 2018 | 186.26 | 185.75 | 2,806,367 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.55 | 186.02 | 181.99 | 184.24 | 2,648,520 | +0.67(+0.36%) |
Mar 05, 2018 | 181.35 | 184.28 | 180.19 | 183.57 | 2,834,494 | +1.92(+1.06%) |
Mar 02, 2018 | 181.16 | 182.36 | 178.46 | 181.65 | 3,694,147 | -0.77(-0.42%) |
Mar 01, 2018 | 186.20 | 186.74 | 180.98 | 182.41 | 4,419,275 | -3.29(-1.77%) |
Feb 28, 2018 | 190.53 | 191.04 | 185.61 | 185.70 | 3,120,284 | -4.16(-2.19%) |
Feb 27, 2018 | 192.88 | 192.92 | 189.81 | 189.85 | 2,255,115 | -2.65(-1.38%) |
Feb 26, 2018 | 193.07 | 186.89 | 192.50 | 3,914,130 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.76 | 187.58 | 184.82 | 186.89 | 2,050,329 | +0.80(+0.43%) |
Feb 22, 2018 | 186.09 | 2,889,186 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.07 | 187.55 | 183.01 | 183.07 | 3,233,526 | -2.28(-1.23%) |
Feb 20, 2018 | 184.93 | 186.61 | 184.44 | 185.35 | 3,393,649 | -1.26(-0.68%) |
Feb 16, 2018 | 186.61 | 186.61 | 186.61 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.96 | 185.22 | 182.53 | 185.19 | 2,697,845 | +3.34(+1.83%) |
Feb 14, 2018 | 179.86 | 182.54 | 179.26 | 181.86 | 2,981,327 | +0.50(+0.28%) |
Feb 13, 2018 | 180.06 | 181.84 | 179.45 | 181.36 | 3,219,117 | +1.70(+0.95%) |
Feb 12, 2018 | 178.32 | 180.59 | 177.23 | 179.66 | 4,197,242 | +3.12(+1.77%) |
Feb 09, 2018 | 176.07 | 177.91 | 171.03 | 176.54 | 5,764,451 | +1.82(+1.04%) |
Feb 08, 2018 | 182.77 | 182.89 | 174.53 | 174.72 | 4,606,282 | -8.07(-4.42%) |
Feb 07, 2018 | 182.79 | 186.19 | 182.50 | 182.79 | 3,672,084 | -0.34(-0.19%) |
Feb 06, 2018 | 178.34 | 183.87 | 177.79 | 183.14 | 6,516,241 | -0.12(-0.06%) |
Feb 05, 2018 | 190.87 | 191.58 | 177.16 | 183.25 | 8,329,227 | -8.93(-4.65%) |
Feb 02, 2018 | 193.17 | 194.99 | 191.96 | 192.18 | 5,008,011 | -2.17(-1.12%) |
Feb 01, 2018 | 193.96 | 196.04 | 192.97 | 194.35 | 3,400,281 | -2.01(-1.02%) |
Jan 31, 2018 | 197.14 | 198.42 | 195.66 | 196.36 | 4,000,523 | -0.81(-0.41%) |
Jan 30, 2018 | 200.36 | 200.43 | 197.07 | 197.18 | 3,077,799 | -3.50(-1.75%) |
Jan 29, 2018 | 202.64 | 203.29 | 200.65 | 200.68 | 2,942,152 | -2.05(-1.01%) |
Jan 26, 2018 | 198.66 | 203.63 | 198.63 | 202.73 | 4,759,208 | +4.92(+2.48%) |
Jan 25, 2018 | 195.97 | 199.73 | 193.70 | 197.82 | 4,474,075 | +3.66(+1.89%) |
Jan 24, 2018 | 194.39 | 194.82 | 193.03 | 194.16 | 4,313,994 | +1.08(+0.56%) |
Jan 23, 2018 | 193.55 | 193.82 | 192.14 | 193.08 | 2,325,081 | -0.78(-0.40%) |
Jan 22, 2018 | 193.72 | 194.31 | 192.11 | 193.85 | 2,118,251 | -0.69(-0.35%) |
Jan 19, 2018 | 193.33 | 194.79 | 192.52 | 194.54 | 2,568,605 | +1.78(+0.92%) |
Jan 18, 2018 | 194.50 | 195.19 | 191.99 | 192.76 | 2,849,198 | -1.72(-0.89%) |
Jan 17, 2018 | 193.50 | 194.82 | 192.68 | 194.49 | 3,213,519 | +2.64(+1.38%) |
Jan 16, 2018 | 192.28 | 193.77 | 191.13 | 191.85 | 3,062,105 | +0.21(+0.11%) |
Jan 12, 2018 | 191.63 | 191.63 | 191.63 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.71 | 189.96 | 187.93 | 189.94 | 1,897,813 | +0.92(+0.49%) |
Jan 10, 2018 | 188.91 | 190.15 | 188.15 | 189.02 | 2,093,256 | -0.11(-0.06%) |
Jan 09, 2018 | 187.82 | 189.53 | 187.61 | 189.13 | 2,162,478 | +1.17(+0.62%) |
Jan 08, 2018 | 187.64 | 188.87 | 187.49 | 187.97 | 2,384,338 | -0.61(-0.32%) |
Jan 05, 2018 | 187.07 | 188.84 | 186.36 | 188.58 | 2,342,092 | +1.46(+0.78%) |
Jan 04, 2018 | 185.78 | 187.69 | 185.36 | 187.12 | 2,861,552 | +2.41(+1.31%) |
Jan 03, 2018 | 184.27 | 184.78 | 182.87 | 184.71 | 2,798,544 | -0.01(-0.00%) |
Jan 02, 2018 | 184.82 | 185.83 | 182.49 | 184.71 | 3,739,050 | +0.21(+0.11%) |
Dec 29, 2017 | 184.50 | 184.50 | 184.50 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.73 | 185.84 | 184.43 | 184.78 | 1,517,733 | -0.38(-0.20%) |
Dec 27, 2017 | 184.62 | 185.36 | 184.09 | 185.15 | 1,238,089 | +0.59(+0.32%) |
Dec 26, 2017 | 184.27 | 185.21 | 184.23 | 184.56 | 1,006,651 | +0.56(+0.31%) |
Dec 22, 2017 | 184.49 | 185.06 | 183.65 | 184.00 | 1,633,622 | -0.04(-0.02%) |
Dec 21, 2017 | 185.00 | 185.78 | 183.75 | 184.04 | 2,858,164 | -1.68(-0.90%) |
Dec 20, 2017 | 186.72 | 186.93 | 185.38 | 185.72 | 2,068,743 | -1.15(-0.62%) |
Dec 19, 2017 | 187.72 | 187.93 | 185.70 | 186.87 | 2,384,199 | -0.02(-0.01%) |
Dec 18, 2017 | 187.02 | 188.14 | 185.89 | 186.89 | 2,854,168 | +0.33(+0.18%) |
Dec 15, 2017 | 187.50 | 187.88 | 186.29 | 186.56 | 5,764,605 | -0.06(-0.03%) |
Dec 14, 2017 | 188.38 | 188.76 | 186.41 | 186.62 | 2,531,932 | -0.81(-0.43%) |
Dec 13, 2017 | 185.71 | 187.81 | 185.49 | 187.43 | 3,453,306 | +1.98(+1.07%) |
Dec 12, 2017 | 185.45 | 189.45 | 185.09 | 185.45 | 3,527,838 | -2.13(-1.14%) |
Dec 11, 2017 | 187.50 | 188.29 | 186.45 | 187.58 | 2,223,416 | +0.92(+0.49%) |
Dec 08, 2017 | 188.13 | 188.92 | 186.16 | 186.66 | 2,551,214 | -1.70(-0.90%) |
Dec 07, 2017 | 186.91 | 189.14 | 186.53 | 188.37 | 1,744,243 | +1.28(+0.68%) |
Dec 06, 2017 | 188.39 | 188.98 | 185.75 | 187.09 | 2,450,730 | +0.32(+0.17%) |
Dec 05, 2017 | 188.30 | 188.33 | 186.45 | 186.77 | 1,969,201 | -0.78(-0.42%) |
Dec 04, 2017 | 191.17 | 186.96 | 187.55 | 3,149,411 | -1.48(-0.78%) | |
Dec 01, 2017 | 190.63 | 190.98 | 187.46 | 189.03 | 2,847,762 | -1.56(-0.82%) |
Nov 30, 2017 | 190.84 | 186.32 | 190.59 | 5,102,648 | +4.02(+2.16%) | |
Nov 29, 2017 | 185.03 | 186.71 | 184.71 | 186.57 | 2,238,096 | +1.86(+1.01%) |
Nov 28, 2017 | 183.52 | 184.95 | 182.94 | 184.71 | 2,387,111 | +1.28(+0.70%) |
Nov 27, 2017 | 181.66 | 183.84 | 181.18 | 183.43 | 2,271,828 | +2.05(+1.13%) |
Nov 24, 2017 | 181.88 | 181.89 | 180.93 | 181.37 | 840,842 | -0.16(-0.09%) |
Nov 22, 2017 | 182.69 | 183.32 | 181.39 | 181.53 | 1,750,047 | -1.05(-0.57%) |
Nov 21, 2017 | 181.11 | 183.84 | 181.11 | 182.58 | 2,721,503 | +2.03(+1.12%) |
Nov 20, 2017 | 179.31 | 182.19 | 179.04 | 180.55 | 2,179,146 | +1.66(+0.93%) |
Nov 17, 2017 | 178.16 | 179.32 | 177.62 | 178.89 | 2,233,302 | -0.05(-0.03%) |
Nov 16, 2017 | 177.66 | 179.38 | 177.66 | 178.93 | 1,570,814 | +1.57(+0.89%) |
Nov 15, 2017 | 177.88 | 178.22 | 176.30 | 177.36 | 1,938,520 | -1.50(-0.84%) |
Nov 14, 2017 | 177.94 | 179.35 | 176.85 | 178.86 | 1,786,241 | +0.87(+0.49%) |
Nov 13, 2017 | 176.84 | 178.16 | 176.47 | 178.00 | 2,263,276 | +0.60(+0.34%) |
Nov 10, 2017 | 177.41 | 178.17 | 176.39 | 177.40 | 1,661,435 | -0.73(-0.41%) |
Nov 09, 2017 | 178.25 | 178.92 | 177.09 | 178.13 | 2,020,363 | -1.12(-0.63%) |
Nov 08, 2017 | 179.26 | 179.89 | 178.90 | 179.25 | 1,936,327 | -0.17(-0.10%) |
Nov 07, 2017 | 179.68 | 179.99 | 178.72 | 179.43 | 1,991,855 | -0.20(-0.11%) |
Nov 06, 2017 | 181.12 | 181.44 | 179.50 | 179.63 | 1,711,261 | -1.49(-0.82%) |
Nov 03, 2017 | 180.60 | 181.40 | 180.10 | 181.12 | 2,029,261 | -0.01(-0.00%) |
Nov 02, 2017 | 179.57 | 181.57 | 179.03 | 181.13 | 2,063,581 | +1.60(+0.89%) |