Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 187.17 | 190.98 | 186.86 | 190.91 | 900,773 | +3.86(+2.06%) |
Jan 30, 2019 | 185.84 | 187.92 | 184.50 | 187.05 | 1,385,894 | +0.67(+0.36%) |
Jan 29, 2019 | 188.16 | 188.26 | 184.70 | 186.38 | 1,024,529 | -1.71(-0.91%) |
Jan 28, 2019 | 188.94 | 188.98 | 185.76 | 188.09 | 1,513,518 | -1.41(-0.74%) |
Jan 25, 2019 | 188.16 | 190.39 | 186.27 | 189.50 | 1,404,700 | +2.92(+1.57%) |
Jan 24, 2019 | 189.64 | 190.23 | 186.47 | 186.58 | 1,825,062 | -3.31(-1.74%) |
Jan 23, 2019 | 194.67 | 195.20 | 187.78 | 189.89 | 2,043,012 | -3.99(-2.06%) |
Jan 22, 2019 | 193.48 | 195.81 | 192.39 | 193.88 | 2,003,881 | -0.82(-0.42%) |
Jan 18, 2019 | 192.63 | 194.78 | 189.41 | 194.70 | 2,149,700 | +4.18(+2.19%) |
Jan 17, 2019 | 185.77 | 191.42 | 184.71 | 190.52 | 1,549,859 | +4.37(+2.35%) |
Jan 16, 2019 | 186.21 | 188.34 | 184.13 | 186.15 | 2,251,237 | -0.53(-0.28%) |
Jan 15, 2019 | 184.37 | 186.76 | 183.06 | 186.68 | 1,313,063 | +2.77(+1.51%) |
Jan 14, 2019 | 186.71 | 186.99 | 183.78 | 183.91 | 1,923,842 | -4.25(-2.26%) |
Jan 11, 2019 | 184.62 | 188.86 | 183.43 | 188.16 | 2,222,500 | +2.13(+1.14%) |
Jan 10, 2019 | 181.85 | 186.09 | 180.26 | 186.03 | 1,988,232 | +3.73(+2.05%) |
Jan 09, 2019 | 179.14 | 182.70 | 178.25 | 182.30 | 2,298,516 | +4.11(+2.31%) |
Jan 08, 2019 | 177.00 | 178.41 | 174.72 | 178.19 | 1,643,969 | +2.34(+1.33%) |
Jan 07, 2019 | 173.05 | 176.78 | 170.87 | 175.85 | 1,294,562 | +3.15(+1.82%) |
Jan 04, 2019 | 165.90 | 173.31 | 164.90 | 172.70 | 1,874,500 | +8.97(+5.48%) |
Jan 03, 2019 | 165.83 | 169.32 | 163.18 | 163.73 | 1,697,653 | -0.35(-0.21%) |
Jan 02, 2019 | 161.21 | 165.14 | 160.95 | 164.08 | 1,446,120 | -1.63(-0.98%) |
Dec 31, 2018 | 162.80 | 166.21 | 162.00 | 165.71 | 1,375,400 | +4.29(+2.66%) |
Dec 28, 2018 | 163.52 | 164.84 | 160.38 | 161.42 | 966,700 | -0.95(-0.59%) |
Dec 27, 2018 | 158.95 | 162.58 | 156.27 | 162.37 | 1,474,618 | +0.53(+0.33%) |
Dec 26, 2018 | 152.98 | 161.87 | 152.40 | 161.84 | 1,638,369 | +9.93(+6.54%) |
Dec 24, 2018 | 155.40 | 158.47 | 151.80 | 151.91 | 1,158,100 | -4.59(-2.93%) |
Dec 21, 2018 | 161.94 | 165.07 | 156.30 | 156.50 | 2,677,600 | -4.80(-2.98%) |
Dec 20, 2018 | 158.52 | 163.48 | 157.70 | 161.30 | 1,985,336 | +2.64(+1.66%) |
Dec 19, 2018 | 163.04 | 164.42 | 156.30 | 158.66 | 1,877,577 | -4.77(-2.92%) |
Dec 18, 2018 | 168.06 | 169.62 | 161.35 | 163.43 | 1,552,874 | -2.74(-1.65%) |
Dec 17, 2018 | 169.64 | 171.41 | 164.49 | 166.17 | 1,606,753 | -3.89(-2.29%) |
Dec 14, 2018 | 171.38 | 172.00 | 169.63 | 170.06 | 916,900 | -3.36(-1.94%) |
Dec 13, 2018 | 175.06 | 177.49 | 171.60 | 173.42 | 967,525 | -2.03(-1.16%) |
Dec 12, 2018 | 176.20 | 178.62 | 174.72 | 175.45 | 904,998 | +2.22(+1.28%) |
Dec 11, 2018 | 176.29 | 176.56 | 170.86 | 173.23 | 832,463 | -0.55(-0.32%) |
Dec 10, 2018 | 172.98 | 174.37 | 167.63 | 173.78 | 907,081 | +1.57(+0.91%) |
Dec 07, 2018 | 178.03 | 179.55 | 170.90 | 172.21 | 1,627,200 | -7.40(-4.12%) |
Dec 06, 2018 | 175.37 | 179.76 | 174.00 | 179.61 | 1,688,832 | +1.68(+0.94%) |
Dec 04, 2018 | 184.74 | 187.76 | 177.41 | 177.93 | 1,316,100 | -6.72(-3.64%) |
Dec 03, 2018 | 182.60 | 186.79 | 181.91 | 184.65 | 1,692,900 | +3.86(+2.14%) |
Nov 30, 2018 | 179.60 | 181.00 | 178.33 | 180.79 | 1,095,900 | +1.34(+0.75%) |
Nov 29, 2018 | 176.89 | 181.65 | 176.89 | 179.45 | 970,980 | +1.07(+0.60%) |
Nov 28, 2018 | 175.51 | 178.42 | 172.34 | 178.38 | 1,441,029 | +2.93(+1.67%) |
Nov 27, 2018 | 168.43 | 176.60 | 168.43 | 175.45 | 2,327,610 | +8.05(+4.81%) |
Nov 26, 2018 | 164.30 | 167.70 | 162.89 | 167.40 | 1,550,078 | +7.01(+4.37%) |
Nov 23, 2018 | 158.76 | 161.99 | 157.40 | 160.39 | 346,800 | +0.14(+0.09%) |
Nov 21, 2018 | 160.25 | 160.25 | 160.25 | 0 | +0.49(+0.31%) | |
Nov 20, 2018 | 161.35 | 161.92 | 157.29 | 159.76 | 1,658,171 | -1.31(-0.81%) |
Nov 19, 2018 | 164.76 | 165.57 | 159.77 | 161.07 | 1,353,417 | -4.04(-2.45%) |
Nov 16, 2018 | 166.26 | 167.99 | 164.67 | 165.11 | 1,924,100 | -1.56(-0.94%) |
Nov 15, 2018 | 163.75 | 167.69 | 162.67 | 166.67 | 1,587,318 | +2.09(+1.27%) |
Nov 14, 2018 | 171.98 | 173.32 | 163.13 | 164.58 | 1,500,649 | -5.73(-3.36%) |
Nov 13, 2018 | 174.07 | 175.80 | 170.07 | 170.31 | 955,741 | -2.54(-1.47%) |
Nov 12, 2018 | 180.55 | 181.45 | 171.70 | 172.85 | 1,733,337 | -7.70(-4.26%) |
Nov 09, 2018 | 179.61 | 180.56 | 176.79 | 180.55 | 1,845,400 | +0.29(+0.16%) |
Nov 08, 2018 | 183.91 | 185.57 | 179.63 | 180.26 | 1,063,918 | -3.62(-1.97%) |
Nov 07, 2018 | 177.34 | 184.14 | 176.56 | 183.88 | 1,474,493 | +8.65(+4.94%) |
Nov 06, 2018 | 175.21 | 178.35 | 174.12 | 175.23 | 920,248 | +0.64(+0.37%) |
Nov 05, 2018 | 172.08 | 175.15 | 171.70 | 174.59 | 785,177 | +1.30(+0.75%) |
Nov 02, 2018 | 175.36 | 177.25 | 171.11 | 173.29 | 1,338,100 | -1.90(-1.08%) |
Nov 01, 2018 | 169.51 | 175.75 | 169.25 | 175.19 | 1,368,952 | +5.73(+3.38%) |
Oct 31, 2018 | 172.62 | 174.28 | 169.42 | 169.46 | 1,597,803 | -2.03(-1.18%) |
Oct 30, 2018 | 171.67 | 173.46 | 168.46 | 171.49 | 1,441,640 | +1.15(+0.68%) |
Oct 29, 2018 | 173.49 | 174.98 | 167.35 | 170.34 | 2,700,823 | +0.86(+0.51%) |
Oct 26, 2018 | 162.10 | 171.39 | 160.68 | 169.48 | 2,659,500 | +3.87(+2.34%) |
Oct 25, 2018 | 157.00 | 167.00 | 153.00 | 165.61 | 2,708,717 | +2.52(+1.55%) |
Oct 24, 2018 | 175.02 | 175.74 | 162.53 | 163.09 | 2,053,271 | -11.08(-6.36%) |
Oct 23, 2018 | 175.86 | 177.03 | 170.80 | 174.17 | 1,960,486 | -3.23(-1.82%) |
Oct 22, 2018 | 175.53 | 178.61 | 172.70 | 177.40 | 1,513,448 | +1.71(+0.97%) |
Oct 19, 2018 | 179.35 | 181.13 | 175.05 | 175.69 | 1,905,500 | -3.21(-1.79%) |
Oct 18, 2018 | 184.29 | 184.29 | 173.80 | 178.90 | 2,643,374 | -6.58(-3.55%) |
Oct 17, 2018 | 185.26 | 185.84 | 181.72 | 185.48 | 886,873 | +0.03(+0.02%) |
Oct 16, 2018 | 178.87 | 185.78 | 178.45 | 185.45 | 1,136,452 | +7.80(+4.39%) |
Oct 15, 2018 | 180.80 | 180.99 | 177.59 | 177.65 | 1,064,193 | -3.67(-2.02%) |
Oct 12, 2018 | 177.20 | 182.19 | 175.90 | 181.32 | 1,257,500 | +5.66(+3.22%) |
Oct 11, 2018 | 175.49 | 177.84 | 171.66 | 175.66 | 2,395,234 | -0.77(-0.44%) |
Oct 10, 2018 | 184.92 | 185.61 | 176.22 | 176.43 | 1,565,380 | -9.23(-4.97%) |
Oct 09, 2018 | 185.34 | 187.96 | 184.78 | 185.66 | 1,087,261 | +0.32(+0.17%) |
Oct 08, 2018 | 186.95 | 187.70 | 183.63 | 185.34 | 852,196 | -2.71(-1.44%) |
Oct 05, 2018 | 188.64 | 191.50 | 185.37 | 188.05 | 859,800 | -0.57(-0.30%) |
Oct 04, 2018 | 191.58 | 192.62 | 187.10 | 188.62 | 935,454 | -3.59(-1.87%) |
Oct 03, 2018 | 192.13 | 193.06 | 191.35 | 192.21 | 1,000,926 | +0.28(+0.15%) |
Oct 02, 2018 | 191.84 | 192.62 | 190.79 | 191.93 | 941,159 | +0.36(+0.19%) |
Oct 01, 2018 | 193.24 | 194.92 | 191.39 | 191.57 | 1,841,863 | -1.17(-0.61%) |
Sep 28, 2018 | 189.74 | 193.78 | 189.44 | 192.74 | 2,148,200 | +3.00(+1.58%) |
Sep 27, 2018 | 188.00 | 190.00 | 187.50 | 189.74 | 1,373,823 | +3.09(+1.66%) |
Sep 26, 2018 | 182.67 | 189.29 | 182.67 | 186.65 | 1,712,114 | +4.00(+2.19%) |
Sep 25, 2018 | 183.48 | 184.16 | 182.28 | 182.65 | 835,788 | +0.48(+0.26%) |
Sep 24, 2018 | 179.43 | 182.50 | 179.43 | 182.17 | 706,271 | +2.09(+1.16%) |
Sep 21, 2018 | 181.30 | 182.00 | 179.34 | 180.08 | 1,642,000 | -0.44(-0.24%) |
Sep 20, 2018 | 177.39 | 181.38 | 177.39 | 180.52 | 784,813 | +3.92(+2.22%) |
Sep 19, 2018 | 177.34 | 177.55 | 175.80 | 176.60 | 732,151 | -0.52(-0.29%) |
Sep 18, 2018 | 175.88 | 178.46 | 174.23 | 177.12 | 964,893 | +1.32(+0.75%) |
Sep 17, 2018 | 179.00 | 179.59 | 175.47 | 175.80 | 878,076 | -3.21(-1.79%) |
Sep 14, 2018 | 180.51 | 181.88 | 177.77 | 179.01 | 847,200 | -0.85(-0.47%) |
Sep 13, 2018 | 179.37 | 181.11 | 178.01 | 179.86 | 826,253 | +1.52(+0.85%) |
Sep 12, 2018 | 179.46 | 179.98 | 177.09 | 178.34 | 860,811 | -0.27(-0.15%) |
Sep 11, 2018 | 178.93 | 180.25 | 177.34 | 178.61 | 1,077,737 | -0.67(-0.37%) |
Sep 10, 2018 | 180.00 | 180.57 | 177.98 | 179.28 | 797,528 | -0.19(-0.11%) |
Sep 07, 2018 | 178.76 | 180.79 | 177.01 | 179.47 | 1,204,400 | -0.58(-0.32%) |
Sep 06, 2018 | 182.51 | 183.32 | 178.20 | 180.05 | 890,712 | -3.16(-1.72%) |
Sep 05, 2018 | 183.00 | 184.74 | 181.50 | 183.21 | 1,027,888 | -0.10(-0.05%) |
Sep 04, 2018 | 183.23 | 184.59 | 181.67 | 183.31 | 1,370,982 | -1.09(-0.59%) |
Aug 31, 2018 | 184.40 | 184.40 | 184.40 | 0 | -1.63(-0.88%) | |
Aug 30, 2018 | 185.00 | 186.19 | 184.37 | 186.03 | 968,908 | +1.17(+0.63%) |
Aug 29, 2018 | 180.90 | 186.44 | 180.90 | 184.86 | 1,277,514 | +3.99(+2.21%) |
Aug 28, 2018 | 180.36 | 182.22 | 178.83 | 180.87 | 1,257,611 | +1.55(+0.86%) |
Aug 27, 2018 | 177.98 | 179.64 | 177.60 | 179.32 | 825,637 | +2.48(+1.40%) |
Aug 24, 2018 | 176.45 | 177.28 | 175.10 | 176.84 | 905,100 | +0.82(+0.47%) |
Aug 23, 2018 | 177.72 | 177.72 | 174.60 | 176.02 | 681,036 | -1.70(-0.96%) |
Aug 22, 2018 | 176.81 | 178.22 | 176.02 | 177.72 | 616,391 | +0.86(+0.49%) |
Aug 21, 2018 | 175.74 | 178.43 | 175.04 | 176.86 | 919,481 | +1.15(+0.65%) |
Aug 20, 2018 | 176.62 | 176.83 | 173.62 | 175.71 | 946,746 | -0.37(-0.21%) |
Aug 17, 2018 | 174.66 | 177.00 | 173.59 | 176.08 | 981,700 | +1.12(+0.64%) |
Aug 16, 2018 | 174.18 | 176.28 | 173.09 | 174.96 | 732,505 | +1.96(+1.13%) |
Aug 15, 2018 | 174.38 | 175.65 | 171.81 | 173.00 | 907,510 | -2.93(-1.67%) |
Aug 14, 2018 | 175.31 | 177.30 | 175.31 | 175.93 | 566,678 | +0.88(+0.50%) |
Aug 13, 2018 | 175.13 | 176.15 | 174.18 | 175.05 | 810,394 | +0.23(+0.13%) |
Aug 10, 2018 | 174.41 | 175.96 | 173.86 | 174.82 | 568,000 | -0.23(-0.13%) |
Aug 09, 2018 | 175.74 | 177.45 | 174.95 | 175.05 | 837,042 | -0.25(-0.14%) |
Aug 08, 2018 | 177.25 | 178.40 | 175.25 | 175.30 | 903,526 | -2.21(-1.25%) |
Aug 07, 2018 | 175.94 | 178.00 | 175.48 | 177.51 | 1,097,654 | +2.60(+1.49%) |
Aug 06, 2018 | 175.55 | 175.99 | 173.25 | 174.91 | 761,473 | +0.37(+0.21%) |
Aug 03, 2018 | 174.20 | 178.09 | 173.75 | 174.54 | 1,117,900 | -3.35(-1.88%) |
Aug 02, 2018 | 174.59 | 179.86 | 173.51 | 177.89 | 1,684,292 | +0.02(+0.01%) |
Aug 01, 2018 | 175.26 | 177.93 | 174.04 | 177.87 | 1,384,463 | +2.82(+1.61%) |
Jul 31, 2018 | 175.05 | 175.74 | 173.58 | 175.05 | 1,529,430 | +0.63(+0.36%) |
Jul 30, 2018 | 170.65 | 175.34 | 169.97 | 174.42 | 1,534,172 | +2.32(+1.35%) |
Jul 27, 2018 | 175.18 | 176.28 | 169.52 | 172.10 | 1,392,000 | -3.77(-2.14%) |
Jul 26, 2018 | 178.85 | 170.00 | 175.87 | 2,400,476 | -0.94(-0.53%) | |
Jul 25, 2018 | 174.78 | 177.42 | 173.99 | 176.81 | 1,569,933 | +1.93(+1.10%) |
Jul 24, 2018 | 178.44 | 178.67 | 174.39 | 174.88 | 1,704,971 | -1.66(-0.94%) |
Jul 23, 2018 | 176.38 | 178.67 | 177.40 | 176.54 | 1,388,700 | -0.86(-0.48%) |
Jul 20, 2018 | 180.12 | 180.14 | 176.71 | 177.40 | 1,666,374 | -2.72(-1.51%) |
Jul 19, 2018 | 180.13 | 180.93 | 178.52 | 180.12 | 1,080,486 | -1.01(-0.56%) |
Jul 18, 2018 | 182.00 | 182.34 | 180.58 | 181.13 | 1,138,482 | -1.46(-0.80%) |
Jul 17, 2018 | 180.58 | 183.39 | 179.82 | 182.59 | 1,133,302 | +1.37(+0.76%) |
Jul 16, 2018 | 179.85 | 182.41 | 179.55 | 181.22 | 1,961,482 | +0.72(+0.40%) |
Jul 13, 2018 | 181.60 | 180.50 | 1,458,674 | +2.23(+1.25%) | ||
Jul 12, 2018 | 175.02 | 178.33 | 175.02 | 178.27 | 1,181,060 | +3.26(+1.86%) |
Jul 11, 2018 | 173.83 | 175.69 | 173.00 | 175.01 | 1,618,156 | -0.10(-0.06%) |
Jul 10, 2018 | 174.91 | 175.71 | 172.95 | 175.11 | 1,599,998 | +0.95(+0.55%) |
Jul 09, 2018 | 174.37 | 174.62 | 172.52 | 174.16 | 1,334,696 | +0.71(+0.41%) |
Jul 06, 2018 | 170.00 | 173.64 | 169.42 | 173.45 | 1,518,916 | +3.96(+2.34%) |
Jul 05, 2018 | 168.38 | 169.95 | 166.71 | 169.49 | 1,135,363 | +1.76(+1.05%) |
Jul 03, 2018 | 167.73 | 167.73 | 167.73 | 0 | -1.88(-1.11%) | |
Jul 02, 2018 | 168.40 | 169.66 | 165.00 | 169.61 | 2,283,604 | -0.35(-0.21%) |
Jun 29, 2018 | 172.00 | 169.96 | 6,716,387 | +22.37(+15.16%) | ||
Jun 28, 2018 | 147.79 | 148.52 | 145.37 | 147.59 | 1,366,771 | +0.09(+0.06%) |
Jun 27, 2018 | 151.76 | 151.90 | 147.22 | 147.50 | 2,075,364 | -4.00(-2.64%) |
Jun 26, 2018 | 154.41 | 155.50 | 151.01 | 151.50 | 1,813,922 | -3.26(-2.11%) |
Jun 25, 2018 | 158.72 | 160.17 | 152.91 | 154.76 | 1,491,803 | -4.43(-2.78%) |
Jun 22, 2018 | 157.09 | 160.28 | 155.76 | 159.19 | 2,203,490 | +2.62(+1.67%) |
Jun 21, 2018 | 157.88 | 157.88 | 155.64 | 156.57 | 835,370 | -1.06(-0.67%) |
Jun 20, 2018 | 154.46 | 158.19 | 153.75 | 157.63 | 1,320,749 | +3.13(+2.03%) |
Jun 19, 2018 | 155.08 | 149.67 | 154.50 | 1,551,161 | +2.81(+1.85%) | |
Jun 18, 2018 | 153.90 | 153.97 | 151.41 | 151.69 | 1,371,721 | -3.33(-2.15%) |
Jun 15, 2018 | 154.99 | 154.99 | 155.02 | 2,890,161 | +0.03(+0.02%) | |
Jun 14, 2018 | 152.44 | 155.59 | 152.00 | 154.99 | 1,384,511 | +3.05(+2.01%) |
Jun 13, 2018 | 151.11 | 153.39 | 150.53 | 151.94 | 1,307,687 | +0.95(+0.63%) |
Jun 12, 2018 | 148.88 | 151.73 | 148.17 | 150.99 | 1,539,661 | +2.36(+1.59%) |
Jun 11, 2018 | 150.67 | 151.28 | 147.43 | 148.63 | 1,460,342 | -1.92(-1.28%) |
Jun 08, 2018 | 145.98 | 151.26 | 145.98 | 150.55 | 1,791,147 | +4.80(+3.29%) |
Jun 07, 2018 | 147.10 | 149.69 | 145.56 | 145.75 | 2,183,181 | -0.22(-0.15%) |
Jun 06, 2018 | 145.72 | 146.95 | 144.07 | 145.97 | 3,087,528 | +0.25(+0.17%) |
Jun 05, 2018 | 149.71 | 150.40 | 144.14 | 145.72 | 2,957,840 | -3.93(-2.63%) |
Jun 04, 2018 | 152.05 | 153.00 | 148.20 | 149.65 | 2,577,951 | -2.40(-1.58%) |
Jun 01, 2018 | 154.86 | 154.99 | 150.50 | 152.05 | 2,176,805 | -1.95(-1.27%) |
May 31, 2018 | 155.49 | 157.07 | 153.52 | 154.00 | 1,649,430 | -2.64(-1.69%) |
May 30, 2018 | 156.14 | 157.57 | 155.55 | 156.64 | 1,164,419 | +1.40(+0.90%) |
May 29, 2018 | 156.60 | 157.76 | 153.27 | 155.24 | 1,142,294 | -2.26(-1.43%) |
May 25, 2018 | 157.50 | 157.50 | 157.50 | 0 | +0.53(+0.34%) | |
May 24, 2018 | 156.99 | 157.71 | 155.53 | 156.97 | 634,448 | -0.01(-0.01%) |
May 23, 2018 | 155.50 | 157.31 | 155.47 | 156.98 | 791,228 | +0.70(+0.45%) |
May 22, 2018 | 157.10 | 158.22 | 155.80 | 156.28 | 875,720 | +0.06(+0.04%) |
May 21, 2018 | 157.84 | 158.16 | 155.33 | 156.22 | 1,199,242 | -1.02(-0.65%) |
May 18, 2018 | 156.61 | 157.51 | 155.33 | 157.24 | 998,525 | +0.90(+0.58%) |
May 17, 2018 | 156.19 | 157.16 | 155.29 | 156.34 | 1,147,519 | +0.18(+0.12%) |
May 16, 2018 | 155.79 | 156.45 | 154.40 | 156.16 | 1,240,701 | +0.62(+0.40%) |
May 15, 2018 | 155.78 | 155.79 | 153.94 | 155.54 | 1,370,152 | -1.92(-1.22%) |
May 14, 2018 | 156.11 | 158.46 | 155.39 | 157.46 | 1,442,379 | +1.49(+0.96%) |
May 11, 2018 | 150.75 | 157.53 | 150.62 | 155.97 | 2,242,866 | +4.96(+3.28%) |
May 10, 2018 | 150.13 | 151.66 | 149.08 | 151.01 | 1,267,581 | +1.94(+1.30%) |
May 09, 2018 | 148.65 | 150.14 | 146.66 | 149.07 | 1,419,559 | +0.80(+0.54%) |
May 08, 2018 | 149.45 | 150.00 | 146.95 | 148.27 | 1,145,848 | -1.23(-0.82%) |
May 07, 2018 | 150.54 | 151.81 | 148.64 | 149.50 | 1,448,762 | +0.11(+0.07%) |
May 04, 2018 | 148.26 | 152.14 | 147.79 | 149.39 | 2,263,777 | -0.25(-0.17%) |
May 03, 2018 | 148.32 | 150.30 | 145.78 | 149.64 | 1,518,813 | +0.17(+0.11%) |
May 02, 2018 | 151.32 | 153.16 | 148.96 | 149.47 | 2,564,942 | -3.01(-1.97%) |
May 01, 2018 | 153.14 | 154.70 | 150.40 | 152.48 | 1,648,558 | -0.68(-0.44%) |
Apr 30, 2018 | 157.16 | 157.79 | 153.15 | 153.16 | 1,717,317 | -2.89(-1.85%) |
Apr 27, 2018 | 157.50 | 159.05 | 153.33 | 156.05 | 1,866,708 | -2.76(-1.74%) |
Apr 26, 2018 | 156.60 | 160.84 | 155.83 | 158.81 | 1,991,083 | +3.66(+2.36%) |
Apr 25, 2018 | 155.49 | 157.41 | 154.13 | 155.15 | 1,313,098 | -0.52(-0.33%) |
Apr 24, 2018 | 160.27 | 160.50 | 154.69 | 155.67 | 1,504,877 | -3.02(-1.90%) |
Apr 23, 2018 | 158.71 | 160.13 | 157.74 | 158.69 | 1,154,618 | +0.54(+0.34%) |
Apr 20, 2018 | 159.61 | 160.78 | 157.09 | 158.15 | 1,534,723 | -1.40(-0.88%) |
Apr 19, 2018 | 162.33 | 162.82 | 159.04 | 159.55 | 1,235,537 | -3.81(-2.33%) |
Apr 18, 2018 | 165.00 | 166.12 | 162.66 | 163.36 | 1,122,146 | -1.63(-0.99%) |
Apr 17, 2018 | 160.54 | 165.60 | 159.45 | 164.99 | 2,399,358 | +6.29(+3.96%) |
Apr 16, 2018 | 163.01 | 163.71 | 158.07 | 158.70 | 1,482,901 | -2.69(-1.67%) |
Apr 13, 2018 | 163.08 | 163.08 | 160.41 | 161.39 | 1,486,113 | -0.59(-0.36%) |
Apr 12, 2018 | 159.54 | 163.45 | 159.54 | 161.98 | 1,079,909 | +3.09(+1.94%) |
Apr 11, 2018 | 159.52 | 162.94 | 158.10 | 158.89 | 1,526,952 | -2.28(-1.41%) |
Apr 10, 2018 | 159.04 | 161.72 | 157.77 | 161.17 | 1,301,729 | +4.41(+2.81%) |
Apr 09, 2018 | 156.26 | 160.39 | 155.67 | 156.76 | 1,235,369 | +2.51(+1.63%) |
Apr 06, 2018 | 155.74 | 157.59 | 152.60 | 154.25 | 1,446,291 | -3.41(-2.16%) |
Apr 05, 2018 | 162.82 | 163.49 | 157.12 | 157.66 | 1,342,640 | -4.46(-2.75%) |
Apr 04, 2018 | 156.37 | 162.45 | 154.60 | 162.12 | 1,831,994 | +3.76(+2.37%) |
Apr 03, 2018 | 155.86 | 159.55 | 153.91 | 158.36 | 1,542,275 | +2.05(+1.31%) |
Apr 02, 2018 | 161.53 | 161.99 | 153.43 | 156.31 | 1,804,506 | -6.67(-4.09%) |
Mar 29, 2018 | 162.98 | 162.98 | 162.98 | 0 | +3.40(+2.13%) | |
Mar 28, 2018 | 160.93 | 162.59 | 158.36 | 159.58 | 1,443,583 | -0.76(-0.47%) |
Mar 27, 2018 | 167.63 | 168.28 | 159.29 | 160.34 | 1,289,311 | -5.76(-3.47%) |
Mar 26, 2018 | 163.85 | 166.35 | 160.27 | 166.10 | 1,327,335 | +5.17(+3.21%) |
Mar 23, 2018 | 165.83 | 166.70 | 160.74 | 160.93 | 1,319,393 | -5.17(-3.11%) |
Mar 22, 2018 | 167.83 | 170.38 | 165.55 | 166.10 | 1,095,474 | -4.24(-2.49%) |
Mar 21, 2018 | 171.94 | 172.41 | 168.60 | 170.34 | 1,050,015 | -1.13(-0.66%) |
Mar 20, 2018 | 171.92 | 172.67 | 169.64 | 171.47 | 1,674,317 | +0.70(+0.41%) |
Mar 19, 2018 | 174.62 | 175.28 | 168.12 | 170.77 | 1,161,542 | -4.89(-2.78%) |
Mar 16, 2018 | 174.84 | 176.42 | 173.25 | 175.66 | 2,462,076 | +1.69(+0.97%) |
Mar 15, 2018 | 174.57 | 176.65 | 173.06 | 173.97 | 952,466 | -0.41(-0.24%) |
Mar 14, 2018 | 176.15 | 176.33 | 172.82 | 174.38 | 1,036,592 | -0.58(-0.33%) |
Mar 13, 2018 | 177.36 | 178.25 | 174.54 | 174.96 | 1,989,486 | -2.17(-1.23%) |
Mar 12, 2018 | 176.50 | 178.15 | 174.80 | 177.13 | 1,357,547 | +0.87(+0.49%) |
Mar 09, 2018 | 173.26 | 176.31 | 171.76 | 176.26 | 1,415,305 | +4.38(+2.55%) |
Mar 08, 2018 | 170.39 | 171.98 | 169.18 | 171.88 | 1,047,259 | +1.71(+1.00%) |
Mar 07, 2018 | 170.77 | 170.17 | 1,215,708 | +1.45(+0.86%) | ||
Mar 06, 2018 | 173.33 | 173.70 | 166.05 | 168.72 | 2,176,674 | -4.44(-2.56%) |
Mar 05, 2018 | 168.49 | 173.45 | 167.17 | 173.16 | 1,882,366 | +3.10(+1.82%) |
Mar 02, 2018 | 163.08 | 170.17 | 161.89 | 170.06 | 2,111,944 | +4.23(+2.55%) |
Mar 01, 2018 | 165.68 | 168.00 | 163.61 | 165.83 | 2,028,097 | -0.20(-0.12%) |
Feb 28, 2018 | 166.70 | 169.54 | 164.63 | 166.03 | 2,022,655 | +0.15(+0.09%) |
Feb 27, 2018 | 168.99 | 170.89 | 165.72 | 165.88 | 1,635,766 | -3.66(-2.16%) |
Feb 26, 2018 | 166.92 | 170.36 | 166.03 | 169.54 | 1,779,326 | +3.64(+2.19%) |
Feb 23, 2018 | 159.01 | 165.98 | 158.10 | 165.90 | 1,591,078 | +8.31(+5.27%) |
Feb 22, 2018 | 157.00 | 157.59 | 1,635,012 | -0.30(-0.19%) | ||
Feb 21, 2018 | 160.63 | 161.72 | 157.83 | 157.89 | 1,158,005 | -3.09(-1.92%) |
Feb 20, 2018 | 158.49 | 164.01 | 158.01 | 160.98 | 1,131,885 | +0.26(+0.16%) |
Feb 16, 2018 | 160.72 | 160.72 | 160.72 | 0 | -0.22(-0.14%) | |
Feb 15, 2018 | 161.08 | 157.82 | 160.94 | 1,238,422 | +3.68(+2.34%) | |
Feb 14, 2018 | 152.63 | 158.24 | 152.32 | 157.26 | 1,992,074 | +3.12(+2.02%) |
Feb 13, 2018 | 151.40 | 155.40 | 150.99 | 154.14 | 1,567,637 | +2.13(+1.40%) |
Feb 12, 2018 | 153.41 | 154.07 | 148.61 | 152.01 | 2,241,798 | -0.95(-0.62%) |
Feb 09, 2018 | 152.92 | 154.63 | 146.21 | 152.96 | 2,719,763 | +1.36(+0.90%) |
Feb 08, 2018 | 157.62 | 151.59 | 151.60 | 2,853,378 | -4.07(-2.61%) | |
Feb 07, 2018 | 157.10 | 160.11 | 155.62 | 155.67 | 1,812,867 | -3.60(-2.26%) |
Feb 06, 2018 | 152.63 | 159.79 | 152.00 | 159.27 | 3,037,720 | +0.26(+0.16%) |
Feb 05, 2018 | 163.08 | 165.87 | 155.31 | 159.01 | 2,868,528 | -7.23(-4.35%) |
Feb 02, 2018 | 169.42 | 169.96 | 163.64 | 166.24 | 3,455,085 | -6.75(-3.90%) |