Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.36 | 153.50 | 151.53 | 152.01 | 3,440,684 | +0.36(+0.24%) |
Oct 30, 2018 | 149.27 | 151.87 | 147.81 | 151.65 | 3,654,281 | +3.21(+2.16%) |
Oct 29, 2018 | 150.08 | 150.91 | 146.34 | 148.44 | 3,589,086 | +0.67(+0.45%) |
Oct 26, 2018 | 146.46 | 149.13 | 145.39 | 147.77 | 4,438,544 | -0.03(-0.02%) |
Oct 25, 2018 | 149.06 | 149.79 | 145.70 | 147.80 | 4,388,467 | +0.36(+0.24%) |
Oct 24, 2018 | 153.48 | 154.17 | 146.98 | 147.44 | 6,262,000 | -6.40(-4.16%) |
Oct 23, 2018 | 150.84 | 155.71 | 147.41 | 153.84 | 10,333,045 | -7.04(-4.38%) |
Oct 22, 2018 | 160.79 | 162.51 | 159.54 | 160.88 | 4,083,937 | +1.21(+0.76%) |
Oct 19, 2018 | 159.89 | 160.67 | 158.49 | 159.67 | 3,964,300 | -0.42(-0.26%) |
Oct 18, 2018 | 161.66 | 161.81 | 158.51 | 160.09 | 2,928,190 | -2.04(-1.26%) |
Oct 17, 2018 | 161.22 | 162.80 | 160.15 | 162.13 | 2,283,233 | +0.48(+0.30%) |
Oct 16, 2018 | 160.16 | 161.81 | 159.18 | 161.65 | 2,427,567 | +2.71(+1.70%) |
Oct 15, 2018 | 158.05 | 160.35 | 157.73 | 158.94 | 2,268,952 | +0.57(+0.36%) |
Oct 12, 2018 | 160.49 | 161.83 | 156.54 | 158.38 | 3,502,196 | +1.20(+0.76%) |
Oct 11, 2018 | 160.97 | 162.12 | 157.00 | 157.18 | 4,377,239 | -4.33(-2.68%) |
Oct 10, 2018 | 167.13 | 167.13 | 161.03 | 161.51 | 4,411,932 | -6.61(-3.93%) |
Oct 09, 2018 | 169.92 | 170.26 | 167.49 | 168.12 | 3,689,150 | -3.16(-1.84%) |
Oct 08, 2018 | 170.28 | 171.44 | 169.59 | 171.27 | 2,086,109 | +0.94(+0.55%) |
Oct 05, 2018 | 171.26 | 171.80 | 168.63 | 170.33 | 2,679,122 | -0.52(-0.30%) |
Oct 04, 2018 | 171.66 | 172.30 | 169.41 | 170.85 | 2,105,904 | -1.53(-0.89%) |
Oct 03, 2018 | 172.57 | 173.65 | 171.73 | 172.38 | 2,677,673 | +0.04(+0.02%) |
Oct 02, 2018 | 169.68 | 172.45 | 169.46 | 172.34 | 2,189,528 | +2.81(+1.66%) |
Oct 01, 2018 | 169.70 | 170.50 | 168.83 | 169.53 | 2,289,263 | +1.18(+0.70%) |
Sep 28, 2018 | 167.41 | 168.80 | 166.88 | 168.35 | 3,129,209 | +0.48(+0.29%) |
Sep 27, 2018 | 169.38 | 170.07 | 167.78 | 167.87 | 2,014,836 | -0.77(-0.45%) |
Sep 26, 2018 | 168.97 | 169.85 | 168.29 | 168.64 | 2,099,927 | +0.34(+0.20%) |
Sep 25, 2018 | 171.08 | 171.08 | 168.00 | 168.29 | 2,616,630 | -2.29(-1.34%) |
Sep 24, 2018 | 172.09 | 172.47 | 169.93 | 170.59 | 2,559,488 | -2.25(-1.30%) |
Sep 21, 2018 | 173.63 | 174.07 | 172.26 | 172.84 | 6,963,715 | +0.85(+0.49%) |
Sep 20, 2018 | 171.54 | 173.37 | 170.38 | 171.99 | 2,597,203 | +1.72(+1.01%) |
Sep 19, 2018 | 169.19 | 171.09 | 169.08 | 170.27 | 2,358,672 | +1.27(+0.75%) |
Sep 18, 2018 | 167.97 | 169.24 | 166.53 | 169.00 | 2,068,784 | +1.60(+0.95%) |
Sep 17, 2018 | 165.75 | 167.93 | 165.62 | 167.41 | 2,015,616 | +1.32(+0.79%) |
Sep 14, 2018 | 166.85 | 168.02 | 165.50 | 166.09 | 2,154,687 | -0.94(-0.56%) |
Sep 13, 2018 | 165.66 | 167.09 | 165.02 | 167.02 | 2,705,558 | +1.87(+1.13%) |
Sep 12, 2018 | 169.62 | 171.58 | 164.50 | 165.15 | 6,179,232 | -4.05(-2.39%) |
Sep 11, 2018 | 168.87 | 169.55 | 167.78 | 169.20 | 2,462,574 | -0.92(-0.54%) |
Sep 10, 2018 | 170.72 | 172.87 | 170.07 | 170.12 | 3,003,602 | +0.29(+0.17%) |
Sep 07, 2018 | 169.57 | 170.15 | 167.76 | 169.83 | 3,428,350 | -0.14(-0.08%) |
Sep 06, 2018 | 169.38 | 170.47 | 168.64 | 169.97 | 2,958,201 | +0.73(+0.43%) |
Sep 05, 2018 | 166.41 | 169.31 | 165.66 | 169.24 | 2,442,012 | +2.58(+1.55%) |
Sep 04, 2018 | 168.22 | 168.38 | 165.82 | 166.66 | 2,639,031 | -1.85(-1.10%) |
Aug 31, 2018 | 168.52 | 168.52 | 168.52 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.55 | 168.65 | 167.16 | 167.96 | 2,804,519 | -0.19(-0.11%) |
Aug 29, 2018 | 167.12 | 168.56 | 166.59 | 168.15 | 2,641,344 | +0.82(+0.49%) |
Aug 28, 2018 | 166.96 | 167.88 | 166.57 | 167.32 | 2,674,312 | +0.88(+0.53%) |
Aug 27, 2018 | 164.73 | 166.58 | 164.47 | 166.45 | 2,224,371 | +2.43(+1.48%) |
Aug 24, 2018 | 162.41 | 164.18 | 162.24 | 164.02 | 2,098,489 | +2.03(+1.25%) |
Aug 23, 2018 | 162.19 | 162.31 | 160.96 | 161.99 | 1,711,374 | -0.12(-0.07%) |
Aug 22, 2018 | 163.31 | 163.31 | 161.43 | 162.11 | 1,841,195 | -1.13(-0.70%) |
Aug 21, 2018 | 162.69 | 163.52 | 162.21 | 163.24 | 2,153,221 | +0.87(+0.53%) |
Aug 20, 2018 | 163.27 | 163.33 | 161.63 | 162.38 | 2,635,626 | -0.14(-0.08%) |
Aug 17, 2018 | 161.33 | 162.69 | 160.23 | 162.51 | 2,014,525 | +1.29(+0.80%) |
Aug 16, 2018 | 160.33 | 161.45 | 160.17 | 161.23 | 2,066,670 | +1.40(+0.87%) |
Aug 15, 2018 | 158.13 | 160.12 | 156.43 | 159.83 | 2,556,415 | +0.69(+0.43%) |
Aug 14, 2018 | 158.55 | 159.58 | 158.26 | 159.14 | 2,166,039 | +0.54(+0.34%) |
Aug 13, 2018 | 160.33 | 160.94 | 158.33 | 158.60 | 1,999,900 | -1.68(-1.05%) |
Aug 10, 2018 | 161.75 | 162.00 | 159.52 | 160.28 | 2,385,476 | -2.24(-1.38%) |
Aug 09, 2018 | 164.39 | 165.05 | 162.29 | 162.52 | 2,283,827 | -1.87(-1.14%) |
Aug 08, 2018 | 165.47 | 165.90 | 164.10 | 164.39 | 1,325,712 | -1.13(-0.69%) |
Aug 07, 2018 | 165.08 | 166.35 | 164.58 | 165.53 | 1,656,426 | +1.48(+0.90%) |
Aug 06, 2018 | 164.64 | 164.65 | 162.88 | 164.04 | 1,340,904 | -0.47(-0.28%) |
Aug 03, 2018 | 163.43 | 164.74 | 162.85 | 164.51 | 1,638,408 | +1.40(+0.86%) |
Aug 02, 2018 | 163.45 | 163.48 | 161.78 | 163.12 | 2,141,573 | -1.21(-0.73%) |
Aug 01, 2018 | 167.44 | 167.50 | 164.18 | 164.32 | 2,604,228 | -4.18(-2.48%) |
Jul 31, 2018 | 164.47 | 168.87 | 163.89 | 168.50 | 4,502,242 | +5.71(+3.51%) |
Jul 30, 2018 | 165.28 | 166.07 | 162.50 | 162.79 | 2,571,242 | -1.83(-1.11%) |
Jul 27, 2018 | 165.62 | 167.14 | 164.16 | 164.62 | 2,832,406 | -0.43(-0.26%) |
Jul 26, 2018 | 162.61 | 165.43 | 162.42 | 165.04 | 3,588,862 | +2.84(+1.75%) |
Jul 25, 2018 | 159.23 | 162.29 | 159.14 | 162.20 | 4,220,323 | +2.94(+1.84%) |
Jul 24, 2018 | 153.12 | 160.47 | 151.24 | 159.27 | 10,315,165 | +1.46(+0.93%) |
Jul 23, 2018 | 159.95 | 159.95 | 156.89 | 157.81 | 4,116,096 | -2.47(-1.54%) |
Jul 20, 2018 | 158.19 | 161.06 | 157.34 | 160.28 | 2,943,284 | +0.28(+0.17%) |
Jul 19, 2018 | 160.12 | 160.54 | 158.34 | 160.00 | 3,296,661 | -0.48(-0.30%) |
Jul 18, 2018 | 160.49 | 161.24 | 159.80 | 160.47 | 2,450,576 | +0.10(+0.06%) |
Jul 17, 2018 | 159.51 | 161.16 | 158.83 | 160.37 | 2,419,955 | +0.76(+0.48%) |
Jul 16, 2018 | 159.96 | 159.98 | 158.79 | 159.61 | 1,849,828 | -0.06(-0.04%) |
Jul 13, 2018 | 158.94 | 160.15 | 158.73 | 159.66 | 2,048,897 | +1.48(+0.93%) |
Jul 12, 2018 | 158.07 | 158.73 | 156.78 | 158.19 | 2,184,271 | +1.30(+0.83%) |
Jul 11, 2018 | 158.58 | 158.58 | 156.74 | 156.89 | 2,334,176 | -3.02(-1.89%) |
Jul 10, 2018 | 159.52 | 160.78 | 159.04 | 159.90 | 2,126,618 | +0.75(+0.47%) |
Jul 09, 2018 | 157.25 | 159.39 | 157.20 | 159.15 | 2,477,745 | +2.44(+1.56%) |
Jul 06, 2018 | 156.42 | 157.19 | 155.86 | 156.71 | 2,046,895 | +0.09(+0.06%) |
Jul 05, 2018 | 156.40 | 156.73 | 154.78 | 156.62 | 2,531,677 | +1.20(+0.77%) |
Jul 03, 2018 | 155.42 | 155.42 | 155.42 | 0 | +0.25(+0.16%) | |
Jul 02, 2018 | 155.12 | 155.47 | 153.58 | 155.17 | 2,287,631 | -0.95(-0.61%) |
Jun 29, 2018 | 155.93 | 158.27 | 155.92 | 156.12 | 3,366,215 | +0.59(+0.38%) |
Jun 28, 2018 | 155.16 | 156.22 | 154.13 | 155.53 | 2,493,190 | +0.83(+0.54%) |
Jun 27, 2018 | 156.00 | 158.65 | 154.59 | 154.70 | 3,641,132 | -1.32(-0.84%) |
Jun 26, 2018 | 156.22 | 157.10 | 155.54 | 156.01 | 2,692,745 | +0.62(+0.40%) |
Jun 25, 2018 | 155.54 | 155.81 | 153.68 | 155.39 | 3,682,421 | -0.56(-0.36%) |
Jun 22, 2018 | 156.66 | 156.70 | 154.90 | 155.95 | 3,576,162 | +0.78(+0.50%) |
Jun 21, 2018 | 157.01 | 157.01 | 154.48 | 155.17 | 3,049,710 | -2.03(-1.29%) |
Jun 20, 2018 | 158.20 | 158.73 | 156.55 | 157.20 | 2,958,871 | -1.04(-0.66%) |
Jun 19, 2018 | 159.73 | 160.18 | 157.40 | 158.24 | 4,040,328 | -3.79(-2.34%) |
Jun 18, 2018 | 160.74 | 162.35 | 158.93 | 162.04 | 3,582,025 | -0.63(-0.39%) |
Jun 15, 2018 | 162.74 | 158.81 | 162.67 | 6,866,466 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.30 | 163.71 | 161.50 | 161.61 | 2,799,082 | -1.00(-0.61%) |
Jun 13, 2018 | 162.81 | 163.22 | 161.69 | 162.61 | 2,643,368 | -0.02(-0.01%) |
Jun 12, 2018 | 163.23 | 163.45 | 161.86 | 162.63 | 2,275,622 | -0.16(-0.10%) |
Jun 11, 2018 | 163.96 | 164.12 | 162.69 | 162.79 | 2,901,697 | -1.17(-0.71%) |
Jun 08, 2018 | 162.68 | 164.08 | 162.23 | 163.96 | 2,734,526 | +1.21(+0.74%) |
Jun 07, 2018 | 162.04 | 163.40 | 161.74 | 162.75 | 2,678,708 | +0.96(+0.59%) |
Jun 06, 2018 | 161.94 | 161.79 | 2,895,030 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.58 | 160.39 | 159.43 | 159.68 | 2,830,162 | +0.11(+0.07%) |
Jun 04, 2018 | 159.31 | 160.07 | 158.78 | 159.57 | 3,034,592 | +1.17(+0.74%) |
Jun 01, 2018 | 157.74 | 159.06 | 157.36 | 158.40 | 2,302,082 | +1.87(+1.20%) |
May 31, 2018 | 157.23 | 157.50 | 155.76 | 156.53 | 6,618,838 | -1.15(-0.73%) |
May 30, 2018 | 156.42 | 158.24 | 156.11 | 157.68 | 2,700,305 | +2.33(+1.50%) |
May 29, 2018 | 157.14 | 157.54 | 154.84 | 155.35 | 2,956,754 | -2.61(-1.65%) |
May 25, 2018 | 157.96 | 157.96 | 157.96 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.80 | 158.87 | 156.29 | 158.26 | 2,589,225 | +0.59(+0.37%) |
May 23, 2018 | 156.93 | 157.78 | 156.00 | 157.67 | 3,449,573 | -0.24(-0.15%) |
May 22, 2018 | 160.28 | 160.40 | 157.72 | 157.91 | 2,915,586 | -2.21(-1.38%) |
May 21, 2018 | 159.12 | 161.05 | 158.73 | 160.12 | 2,679,420 | +2.22(+1.41%) |
May 18, 2018 | 158.95 | 159.33 | 157.50 | 157.90 | 3,686,395 | -1.11(-0.70%) |
May 17, 2018 | 158.15 | 159.84 | 157.69 | 159.01 | 2,854,936 | +1.20(+0.76%) |
May 16, 2018 | 158.06 | 158.47 | 156.90 | 157.81 | 3,695,335 | -1.73(-1.09%) |
May 15, 2018 | 161.56 | 162.04 | 158.94 | 159.55 | 2,865,965 | -2.64(-1.63%) |
May 14, 2018 | 162.12 | 162.41 | 161.33 | 162.19 | 4,295,547 | +0.47(+0.29%) |
May 11, 2018 | 161.38 | 161.88 | 160.53 | 161.72 | 4,003,478 | +0.10(+0.06%) |
May 10, 2018 | 159.71 | 162.13 | 159.53 | 161.61 | 3,426,398 | +1.27(+0.79%) |
May 09, 2018 | 159.25 | 161.38 | 158.73 | 160.34 | 4,264,162 | +1.32(+0.83%) |
May 08, 2018 | 157.65 | 159.31 | 157.30 | 159.02 | 4,152,831 | +1.17(+0.74%) |
May 07, 2018 | 157.70 | 158.44 | 157.32 | 157.85 | 3,634,767 | +0.71(+0.45%) |
May 04, 2018 | 153.76 | 157.59 | 152.97 | 157.15 | 3,896,942 | +2.90(+1.88%) |
May 03, 2018 | 153.33 | 155.05 | 151.62 | 154.24 | 4,346,201 | +0.93(+0.61%) |
May 02, 2018 | 153.83 | 154.82 | 152.94 | 153.31 | 5,096,839 | -0.41(-0.27%) |
May 01, 2018 | 152.94 | 154.13 | 150.90 | 153.72 | 5,975,902 | +0.50(+0.32%) |
Apr 30, 2018 | 155.25 | 156.34 | 153.06 | 153.23 | 5,085,651 | -1.36(-0.88%) |
Apr 27, 2018 | 155.10 | 155.37 | 153.24 | 154.59 | 4,255,988 | -0.76(-0.49%) |
Apr 26, 2018 | 156.61 | 157.35 | 154.63 | 155.35 | 5,232,023 | -1.38(-0.88%) |
Apr 25, 2018 | 158.52 | 159.03 | 155.29 | 156.74 | 7,872,378 | -1.80(-1.14%) |
Apr 24, 2018 | 162.77 | 162.77 | 155.20 | 158.54 | 14,806,084 | -11.63(-6.83%) |
Apr 23, 2018 | 171.85 | 172.41 | 169.28 | 170.17 | 3,197,681 | -1.47(-0.86%) |
Apr 20, 2018 | 172.16 | 173.63 | 170.84 | 171.64 | 3,342,003 | -0.87(-0.50%) |
Apr 19, 2018 | 171.87 | 172.86 | 171.07 | 172.51 | 1,843,488 | -0.53(-0.31%) |
Apr 18, 2018 | 173.72 | 174.21 | 172.75 | 173.04 | 2,028,876 | -0.45(-0.26%) |
Apr 17, 2018 | 172.74 | 174.75 | 172.42 | 173.49 | 2,351,452 | +1.88(+1.10%) |
Apr 16, 2018 | 171.21 | 172.84 | 170.73 | 171.60 | 2,614,056 | +1.72(+1.01%) |
Apr 13, 2018 | 171.91 | 172.37 | 169.05 | 169.88 | 2,581,099 | -0.71(-0.42%) |
Apr 12, 2018 | 170.04 | 171.59 | 169.51 | 170.59 | 2,908,827 | +1.65(+0.97%) |
Apr 11, 2018 | 168.84 | 170.17 | 168.29 | 168.94 | 2,308,515 | -2.09(-1.22%) |
Apr 10, 2018 | 169.72 | 172.40 | 169.65 | 171.03 | 3,650,230 | +3.29(+1.96%) |
Apr 09, 2018 | 168.49 | 170.94 | 167.42 | 167.75 | 2,773,315 | +0.44(+0.26%) |
Apr 06, 2018 | 171.36 | 172.51 | 166.32 | 167.31 | 3,176,569 | -5.06(-2.94%) |
Apr 05, 2018 | 172.34 | 173.66 | 170.70 | 172.37 | 3,653,561 | +0.88(+0.51%) |
Apr 04, 2018 | 167.41 | 171.78 | 166.41 | 171.49 | 3,157,489 | +0.97(+0.57%) |
Apr 03, 2018 | 167.90 | 170.62 | 166.26 | 170.52 | 3,814,454 | +2.92(+1.74%) |
Apr 02, 2018 | 171.88 | 172.41 | 165.11 | 167.60 | 4,872,618 | -5.44(-3.14%) |
Mar 29, 2018 | 173.04 | 173.04 | 173.04 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.23 | 173.15 | 169.40 | 170.69 | 3,200,604 | +0.53(+0.31%) |
Mar 27, 2018 | 174.22 | 174.88 | 169.26 | 170.16 | 3,421,080 | -3.45(-1.98%) |
Mar 26, 2018 | 171.73 | 174.04 | 169.62 | 173.60 | 4,534,103 | +3.85(+2.27%) |
Mar 23, 2018 | 176.17 | 176.78 | 169.69 | 169.76 | 5,355,129 | -6.16(-3.50%) |
Mar 22, 2018 | 182.90 | 182.97 | 175.62 | 175.91 | 5,448,282 | -8.65(-4.69%) |
Mar 21, 2018 | 183.66 | 186.99 | 183.12 | 184.56 | 2,014,929 | +1.33(+0.73%) |
Mar 20, 2018 | 182.97 | 184.76 | 182.54 | 183.23 | 2,192,169 | +0.70(+0.38%) |
Mar 19, 2018 | 186.03 | 186.29 | 181.50 | 182.53 | 3,325,946 | -4.46(-2.39%) |
Mar 16, 2018 | 185.77 | 187.74 | 185.77 | 186.99 | 6,163,112 | +1.06(+0.57%) |
Mar 15, 2018 | 185.41 | 187.66 | 184.61 | 185.92 | 2,246,149 | +1.25(+0.67%) |
Mar 14, 2018 | 188.23 | 188.64 | 184.33 | 184.68 | 2,841,380 | -2.59(-1.38%) |
Mar 13, 2018 | 189.89 | 191.52 | 186.73 | 187.26 | 2,549,795 | -1.76(-0.93%) |
Mar 12, 2018 | 190.83 | 191.62 | 188.63 | 189.02 | 2,729,184 | -1.22(-0.64%) |
Mar 09, 2018 | 187.60 | 190.26 | 186.16 | 190.24 | 2,335,404 | +3.95(+2.12%) |
Mar 08, 2018 | 186.30 | 187.36 | 184.54 | 186.29 | 2,433,079 | +0.61(+0.33%) |
Mar 07, 2018 | 186.20 | 185.69 | 2,807,267 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.49 | 185.96 | 181.93 | 184.18 | 2,649,370 | +0.67(+0.37%) |
Mar 05, 2018 | 181.30 | 184.22 | 180.14 | 183.51 | 2,835,403 | +1.92(+1.06%) |
Mar 02, 2018 | 181.10 | 182.30 | 178.40 | 181.59 | 3,695,332 | -0.77(-0.42%) |
Mar 01, 2018 | 186.14 | 186.68 | 180.93 | 182.35 | 4,420,693 | -3.29(-1.77%) |
Feb 28, 2018 | 190.47 | 190.98 | 185.55 | 185.64 | 3,121,285 | -4.15(-2.19%) |
Feb 27, 2018 | 192.81 | 192.86 | 189.75 | 189.79 | 2,255,838 | -2.65(-1.38%) |
Feb 26, 2018 | 193.01 | 186.83 | 192.44 | 3,915,386 | +5.61(+3.00%) | |
Feb 23, 2018 | 186.70 | 187.52 | 184.76 | 186.83 | 2,050,987 | +0.80(+0.43%) |
Feb 22, 2018 | 186.03 | 2,890,113 | +3.01(+1.65%) | |||
Feb 21, 2018 | 185.01 | 187.49 | 182.95 | 183.01 | 3,234,563 | -2.28(-1.23%) |
Feb 20, 2018 | 184.88 | 186.55 | 184.38 | 185.29 | 3,394,738 | -1.26(-0.68%) |
Feb 16, 2018 | 186.55 | 186.55 | 186.55 | 0 | +1.42(+0.77%) | |
Feb 15, 2018 | 183.91 | 185.16 | 182.47 | 185.13 | 2,698,711 | +3.33(+1.83%) |
Feb 14, 2018 | 179.80 | 182.48 | 179.21 | 181.80 | 2,982,283 | +0.50(+0.28%) |
Feb 13, 2018 | 180.01 | 181.78 | 179.40 | 181.30 | 3,220,150 | +1.70(+0.95%) |
Feb 12, 2018 | 178.27 | 180.53 | 177.18 | 179.60 | 4,198,588 | +3.12(+1.77%) |
Feb 09, 2018 | 176.01 | 177.85 | 170.97 | 176.48 | 5,766,300 | +1.82(+1.04%) |
Feb 08, 2018 | 182.71 | 182.83 | 174.47 | 174.66 | 4,607,760 | -8.07(-4.42%) |
Feb 07, 2018 | 182.73 | 186.13 | 182.44 | 182.73 | 3,673,262 | -0.34(-0.19%) |
Feb 06, 2018 | 178.28 | 183.81 | 177.73 | 183.08 | 6,518,331 | -0.12(-0.06%) |
Feb 05, 2018 | 190.81 | 191.52 | 177.11 | 183.20 | 8,331,899 | -8.93(-4.65%) |
Feb 02, 2018 | 193.11 | 194.93 | 191.89 | 192.12 | 5,009,617 | -2.17(-1.12%) |
Feb 01, 2018 | 193.90 | 195.98 | 192.91 | 194.29 | 3,401,372 | -2.01(-1.02%) |
Jan 31, 2018 | 197.07 | 198.36 | 195.59 | 196.30 | 4,001,806 | -0.81(-0.41%) |
Jan 30, 2018 | 200.29 | 200.37 | 197.01 | 197.11 | 3,078,786 | -3.50(-1.75%) |
Jan 29, 2018 | 202.57 | 203.22 | 200.58 | 200.62 | 2,943,096 | -2.05(-1.01%) |
Jan 26, 2018 | 198.59 | 203.56 | 198.56 | 202.67 | 4,760,735 | +4.91(+2.48%) |
Jan 25, 2018 | 195.91 | 199.67 | 193.63 | 197.75 | 4,475,511 | +3.66(+1.89%) |
Jan 24, 2018 | 194.33 | 194.76 | 192.97 | 194.10 | 4,315,378 | +1.08(+0.56%) |
Jan 23, 2018 | 193.49 | 193.76 | 192.08 | 193.01 | 2,325,827 | -0.78(-0.40%) |
Jan 22, 2018 | 193.66 | 194.25 | 192.05 | 193.79 | 2,118,931 | -0.69(-0.35%) |
Jan 19, 2018 | 193.26 | 194.73 | 192.46 | 194.48 | 2,569,429 | +1.78(+0.92%) |
Jan 18, 2018 | 194.44 | 195.12 | 191.93 | 192.70 | 2,850,112 | -1.72(-0.89%) |
Jan 17, 2018 | 193.44 | 194.75 | 192.62 | 194.43 | 3,214,550 | +2.64(+1.38%) |
Jan 16, 2018 | 192.22 | 193.70 | 191.07 | 191.78 | 3,063,087 | +0.21(+0.11%) |
Jan 12, 2018 | 191.57 | 191.57 | 191.57 | 0 | +1.69(+0.89%) | |
Jan 11, 2018 | 188.65 | 189.90 | 187.87 | 189.88 | 1,898,422 | +0.92(+0.49%) |
Jan 10, 2018 | 188.85 | 190.08 | 188.09 | 188.96 | 2,093,928 | -0.11(-0.06%) |
Jan 09, 2018 | 187.76 | 189.47 | 187.55 | 189.07 | 2,163,171 | +1.17(+0.62%) |
Jan 08, 2018 | 187.58 | 188.81 | 187.43 | 187.91 | 2,385,103 | -0.61(-0.32%) |
Jan 05, 2018 | 187.01 | 188.78 | 186.30 | 188.52 | 2,342,843 | +1.46(+0.78%) |
Jan 04, 2018 | 185.72 | 187.63 | 185.30 | 187.06 | 2,862,470 | +2.41(+1.31%) |
Jan 03, 2018 | 184.21 | 184.72 | 182.81 | 184.65 | 2,799,442 | -0.01(-0.00%) |
Jan 02, 2018 | 184.76 | 185.77 | 182.43 | 184.65 | 3,740,250 | +0.21(+0.11%) |
Dec 29, 2017 | 184.44 | 184.44 | 184.44 | 0 | -0.27(-0.15%) | |
Dec 28, 2017 | 185.67 | 185.78 | 184.37 | 184.72 | 1,518,219 | -0.38(-0.20%) |
Dec 27, 2017 | 184.56 | 185.30 | 184.03 | 185.09 | 1,238,486 | +0.59(+0.32%) |
Dec 26, 2017 | 184.21 | 185.16 | 184.18 | 184.50 | 1,006,974 | +0.56(+0.31%) |
Dec 22, 2017 | 184.43 | 185.00 | 183.59 | 183.94 | 1,634,146 | -0.04(-0.02%) |
Dec 21, 2017 | 184.94 | 185.72 | 183.69 | 183.98 | 2,859,081 | -1.68(-0.90%) |
Dec 20, 2017 | 186.66 | 186.87 | 185.32 | 185.66 | 2,069,407 | -1.15(-0.62%) |
Dec 19, 2017 | 187.66 | 187.87 | 185.64 | 186.81 | 2,384,964 | -0.02(-0.01%) |
Dec 18, 2017 | 186.96 | 188.08 | 185.83 | 186.83 | 2,855,083 | +0.33(+0.18%) |
Dec 15, 2017 | 187.44 | 187.82 | 186.23 | 186.50 | 5,766,454 | -0.06(-0.03%) |
Dec 14, 2017 | 188.32 | 188.70 | 186.35 | 186.56 | 2,532,744 | -0.81(-0.43%) |
Dec 13, 2017 | 185.65 | 187.75 | 185.43 | 187.37 | 3,454,414 | +1.98(+1.07%) |
Dec 12, 2017 | 185.39 | 189.39 | 185.03 | 185.39 | 3,528,970 | -2.13(-1.14%) |
Dec 11, 2017 | 187.44 | 188.23 | 186.39 | 187.52 | 2,224,129 | +0.92(+0.49%) |
Dec 08, 2017 | 188.07 | 188.86 | 186.10 | 186.60 | 2,552,033 | -1.70(-0.90%) |
Dec 07, 2017 | 186.85 | 189.08 | 186.47 | 188.31 | 1,744,803 | +1.28(+0.68%) |
Dec 06, 2017 | 188.33 | 188.92 | 185.69 | 187.03 | 2,451,516 | +0.32(+0.17%) |
Dec 05, 2017 | 188.24 | 188.27 | 186.39 | 186.71 | 1,969,833 | -0.78(-0.42%) |
Dec 04, 2017 | 191.11 | 186.90 | 187.49 | 3,150,421 | -1.48(-0.78%) | |
Dec 01, 2017 | 190.57 | 190.91 | 187.40 | 188.97 | 2,848,676 | -1.56(-0.82%) |
Nov 30, 2017 | 190.77 | 186.26 | 190.53 | 5,104,285 | +4.02(+2.16%) | |
Nov 29, 2017 | 184.97 | 186.65 | 184.65 | 186.51 | 2,238,814 | +1.86(+1.01%) |
Nov 28, 2017 | 183.46 | 184.89 | 182.88 | 184.65 | 2,387,877 | +1.28(+0.70%) |
Nov 27, 2017 | 181.60 | 183.78 | 181.12 | 183.37 | 2,272,557 | +2.05(+1.13%) |
Nov 24, 2017 | 181.82 | 181.83 | 180.87 | 181.31 | 841,112 | -0.16(-0.09%) |
Nov 22, 2017 | 182.63 | 183.26 | 181.33 | 181.47 | 1,750,609 | -1.05(-0.57%) |
Nov 21, 2017 | 181.05 | 183.78 | 181.05 | 182.52 | 2,722,376 | +2.03(+1.12%) |
Nov 20, 2017 | 179.25 | 182.13 | 178.98 | 180.49 | 2,179,846 | +1.66(+0.93%) |
Nov 17, 2017 | 178.10 | 179.27 | 177.57 | 178.83 | 2,234,018 | -0.05(-0.03%) |
Nov 16, 2017 | 177.61 | 179.32 | 177.61 | 178.88 | 1,571,318 | +1.58(+0.89%) |
Nov 15, 2017 | 177.82 | 178.17 | 176.24 | 177.30 | 1,939,142 | -1.50(-0.84%) |
Nov 14, 2017 | 177.88 | 179.30 | 176.79 | 178.81 | 1,786,814 | +0.87(+0.49%) |
Nov 13, 2017 | 176.78 | 178.10 | 176.41 | 177.94 | 2,264,002 | +0.60(+0.34%) |
Nov 10, 2017 | 177.36 | 178.11 | 176.34 | 177.34 | 1,661,969 | -0.73(-0.41%) |
Nov 09, 2017 | 178.19 | 178.86 | 177.03 | 178.07 | 2,021,011 | -1.12(-0.63%) |
Nov 08, 2017 | 179.20 | 179.84 | 178.84 | 179.20 | 1,936,948 | -0.17(-0.10%) |
Nov 07, 2017 | 179.62 | 179.93 | 178.66 | 179.37 | 1,992,494 | -0.20(-0.11%) |
Nov 06, 2017 | 181.06 | 181.38 | 179.45 | 179.57 | 1,711,810 | -1.49(-0.82%) |
Nov 03, 2017 | 180.54 | 181.34 | 180.05 | 181.06 | 2,029,912 | -0.01(-0.00%) |
Nov 02, 2017 | 179.52 | 181.51 | 178.98 | 181.07 | 2,064,243 | +1.60(+0.89%) |