Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 180.35 | 182.46 | 180.28 | 180.97 | 4,539,859 | +0.27(+0.15%) |
Sep 27, 2018 | 181.28 | 181.57 | 179.68 | 180.70 | 3,683,418 | -0.59(-0.33%) |
Sep 26, 2018 | 182.22 | 182.71 | 181.04 | 181.30 | 3,394,815 | +0.05(+0.03%) |
Sep 25, 2018 | 182.45 | 182.85 | 180.67 | 181.25 | 5,085,822 | -0.46(-0.25%) |
Sep 24, 2018 | 184.79 | 185.07 | 181.68 | 181.71 | 5,292,189 | -3.84(-2.07%) |
Sep 21, 2018 | 184.60 | 185.79 | 183.91 | 185.55 | 11,159,294 | +1.16(+0.63%) |
Sep 20, 2018 | 184.91 | 185.74 | 184.35 | 184.39 | 4,601,985 | -0.54(-0.29%) |
Sep 19, 2018 | 185.21 | 185.80 | 184.04 | 184.93 | 2,952,103 | +0.58(+0.31%) |
Sep 18, 2018 | 182.27 | 184.98 | 181.86 | 184.35 | 4,965,964 | +2.29(+1.26%) |
Sep 17, 2018 | 182.66 | 183.50 | 181.94 | 182.07 | 3,519,351 | -0.59(-0.32%) |
Sep 14, 2018 | 183.63 | 183.93 | 181.32 | 182.65 | 4,146,218 | -0.33(-0.18%) |
Sep 13, 2018 | 184.72 | 184.72 | 182.33 | 182.98 | 5,358,014 | -2.21(-1.19%) |
Sep 12, 2018 | 186.99 | 188.21 | 184.26 | 185.19 | 6,488,856 | -1.63(-0.87%) |
Sep 11, 2018 | 186.09 | 187.53 | 184.78 | 186.83 | 6,826,919 | +2.76(+1.50%) |
Sep 10, 2018 | 181.83 | 184.88 | 181.83 | 184.07 | 6,394,135 | +3.90(+2.16%) |
Sep 07, 2018 | 179.49 | 181.04 | 179.47 | 180.17 | 4,203,793 | +0.30(+0.17%) |
Sep 06, 2018 | 178.74 | 180.92 | 178.05 | 179.87 | 3,995,390 | +1.52(+0.85%) |
Sep 05, 2018 | 178.95 | 180.56 | 177.48 | 178.35 | 4,197,520 | -0.81(-0.45%) |
Sep 04, 2018 | 175.33 | 179.90 | 175.16 | 179.17 | 5,279,571 | +3.76(+2.15%) |
Aug 31, 2018 | 175.40 | 175.40 | 175.40 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.60 | 175.99 | 173.94 | 174.08 | 3,234,207 | -2.12(-1.20%) |
Aug 29, 2018 | 175.70 | 176.47 | 175.35 | 176.20 | 2,848,078 | +0.65(+0.37%) |
Aug 28, 2018 | 175.84 | 175.94 | 174.38 | 175.55 | 4,045,507 | -0.01(-0.01%) |
Aug 27, 2018 | 176.30 | 176.40 | 174.87 | 175.56 | 2,900,822 | +0.59(+0.34%) |
Aug 24, 2018 | 174.14 | 176.01 | 173.84 | 174.97 | 3,513,985 | +0.99(+0.57%) |
Aug 23, 2018 | 173.31 | 175.06 | 173.09 | 173.98 | 4,135,870 | +1.03(+0.60%) |
Aug 22, 2018 | 174.53 | 176.92 | 172.66 | 172.94 | 5,760,432 | -1.09(-0.63%) |
Aug 21, 2018 | 172.82 | 174.48 | 172.46 | 174.04 | 4,743,534 | +2.00(+1.16%) |
Aug 20, 2018 | 170.22 | 172.48 | 169.84 | 172.04 | 3,401,631 | +2.06(+1.21%) |
Aug 17, 2018 | 170.01 | 170.34 | 169.33 | 169.98 | 4,470,629 | +0.15(+0.09%) |
Aug 16, 2018 | 168.64 | 170.44 | 168.38 | 169.83 | 6,546,437 | +1.22(+0.72%) |
Aug 15, 2018 | 166.67 | 168.78 | 166.09 | 168.61 | 6,959,457 | +0.77(+0.46%) |
Aug 14, 2018 | 169.64 | 170.34 | 166.25 | 167.84 | 13,215,039 | -0.90(-0.54%) |
Aug 13, 2018 | 170.62 | 171.74 | 168.62 | 168.74 | 6,082,579 | -1.88(-1.10%) |
Aug 10, 2018 | 171.53 | 172.04 | 170.05 | 170.62 | 3,305,398 | -1.55(-0.90%) |
Aug 09, 2018 | 172.97 | 173.61 | 172.13 | 172.17 | 2,837,014 | +0.05(+0.03%) |
Aug 08, 2018 | 171.61 | 172.89 | 171.49 | 172.12 | 2,504,285 | +0.84(+0.49%) |
Aug 07, 2018 | 170.66 | 171.40 | 170.05 | 171.27 | 3,511,700 | +1.18(+0.69%) |
Aug 06, 2018 | 170.03 | 170.41 | 169.59 | 170.09 | 2,892,659 | +0.04(+0.03%) |
Aug 03, 2018 | 170.39 | 170.71 | 169.71 | 170.05 | 2,656,859 | -0.02(-0.01%) |
Aug 02, 2018 | 169.58 | 170.22 | 168.23 | 170.06 | 4,076,824 | -0.56(-0.33%) |
Aug 01, 2018 | 171.11 | 171.87 | 170.01 | 170.62 | 3,551,601 | -1.06(-0.62%) |
Jul 31, 2018 | 171.83 | 172.12 | 171.12 | 171.68 | 3,216,649 | +0.21(+0.12%) |
Jul 30, 2018 | 170.82 | 171.72 | 170.71 | 171.47 | 2,682,081 | +0.12(+0.07%) |
Jul 27, 2018 | 174.02 | 174.26 | 170.95 | 171.35 | 4,454,177 | -1.96(-1.13%) |
Jul 26, 2018 | 175.17 | 175.68 | 172.89 | 173.31 | 4,924,185 | -1.39(-0.80%) |
Jul 25, 2018 | 175.05 | 175.83 | 173.03 | 174.71 | 5,042,916 | -0.86(-0.49%) |
Jul 24, 2018 | 176.91 | 177.53 | 175.01 | 175.57 | 5,819,441 | -0.21(-0.12%) |
Jul 23, 2018 | 176.78 | 175.49 | 175.78 | 2,605,020 | -0.19(-0.11%) | |
Jul 20, 2018 | 175.65 | 177.10 | 175.42 | 175.97 | 4,105,478 | -0.16(-0.09%) |
Jul 19, 2018 | 174.61 | 176.64 | 174.31 | 176.12 | 4,246,619 | +1.44(+0.83%) |
Jul 18, 2018 | 174.72 | 175.51 | 174.00 | 174.68 | 4,357,932 | -0.11(-0.06%) |
Jul 17, 2018 | 172.65 | 175.08 | 172.65 | 174.79 | 5,364,625 | +1.93(+1.12%) |
Jul 16, 2018 | 173.09 | 173.16 | 172.00 | 172.86 | 2,911,307 | +0.16(+0.10%) |
Jul 13, 2018 | 172.50 | 173.78 | 172.50 | 172.70 | 2,659,533 | +0.64(+0.37%) |
Jul 12, 2018 | 172.27 | 172.52 | 171.23 | 172.06 | 3,116,939 | +0.87(+0.51%) |
Jul 11, 2018 | 171.42 | 171.89 | 170.32 | 171.19 | 3,805,900 | -0.57(-0.33%) |
Jul 10, 2018 | 170.85 | 171.89 | 170.69 | 171.76 | 3,268,554 | +1.33(+0.78%) |
Jul 09, 2018 | 170.10 | 170.98 | 169.59 | 170.43 | 2,959,353 | +1.39(+0.82%) |
Jul 06, 2018 | 169.13 | 169.79 | 167.71 | 169.04 | 2,936,740 | +0.06(+0.04%) |
Jul 05, 2018 | 169.05 | 169.26 | 167.87 | 168.98 | 2,703,622 | +0.69(+0.41%) |
Jul 03, 2018 | 168.29 | 168.29 | 168.29 | 0 | -0.35(-0.21%) | |
Jul 02, 2018 | 168.47 | 168.78 | 166.99 | 168.64 | 4,398,120 | -0.94(-0.55%) |
Jun 29, 2018 | 170.24 | 172.82 | 169.48 | 169.58 | 4,724,691 | -0.09(-0.06%) |
Jun 28, 2018 | 169.49 | 170.37 | 168.20 | 169.67 | 3,444,632 | +0.16(+0.10%) |
Jun 27, 2018 | 170.93 | 172.09 | 169.50 | 169.51 | 4,339,267 | -1.16(-0.68%) |
Jun 26, 2018 | 170.86 | 171.52 | 170.01 | 170.67 | 3,758,397 | -0.02(-0.01%) |
Jun 25, 2018 | 171.59 | 171.96 | 169.54 | 170.69 | 5,898,536 | -0.90(-0.52%) |
Jun 22, 2018 | 174.52 | 174.84 | 171.38 | 171.59 | 8,130,991 | -2.52(-1.45%) |
Jun 21, 2018 | 173.15 | 174.63 | 172.66 | 174.11 | 5,401,695 | +1.07(+0.62%) |
Jun 20, 2018 | 173.84 | 173.95 | 172.20 | 173.04 | 3,899,643 | -0.11(-0.07%) |
Jun 19, 2018 | 172.28 | 173.75 | 172.19 | 173.15 | 6,329,076 | -1.29(-0.74%) |
Jun 18, 2018 | 172.91 | 174.63 | 172.19 | 174.44 | 3,917,866 | +0.13(+0.08%) |
Jun 15, 2018 | 173.55 | 173.55 | 174.31 | 8,997,976 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.06 | 174.71 | 172.24 | 173.55 | 4,953,948 | -0.56(-0.32%) |
Jun 13, 2018 | 174.97 | 175.21 | 173.54 | 174.11 | 5,899,540 | -0.87(-0.50%) |
Jun 12, 2018 | 173.70 | 175.00 | 173.41 | 174.97 | 5,311,429 | +1.45(+0.84%) |
Jun 11, 2018 | 172.89 | 174.29 | 172.39 | 173.52 | 4,881,359 | +1.14(+0.66%) |
Jun 08, 2018 | 170.25 | 172.53 | 169.50 | 172.38 | 4,609,165 | +1.88(+1.10%) |
Jun 07, 2018 | 168.47 | 171.40 | 168.47 | 170.51 | 5,037,762 | +2.24(+1.33%) |
Jun 06, 2018 | 168.26 | 166.20 | 168.26 | 4,757,035 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.53 | 167.21 | 164.88 | 166.83 | 4,867,867 | +0.50(+0.30%) |
Jun 04, 2018 | 163.60 | 166.48 | 163.38 | 166.33 | 4,718,595 | +3.48(+2.14%) |
Jun 01, 2018 | 162.72 | 164.13 | 162.12 | 162.84 | 4,264,054 | +0.70(+0.43%) |
May 31, 2018 | 162.68 | 162.85 | 161.02 | 162.15 | 5,568,357 | -0.47(-0.29%) |
May 30, 2018 | 160.65 | 163.23 | 159.94 | 162.62 | 4,574,404 | +2.71(+1.70%) |
May 29, 2018 | 160.38 | 161.49 | 159.26 | 159.90 | 5,467,042 | -1.60(-0.99%) |
May 25, 2018 | 161.50 | 161.50 | 161.50 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.45 | 161.99 | 159.62 | 161.76 | 4,559,811 | +0.41(+0.26%) |
May 23, 2018 | 161.72 | 161.91 | 159.89 | 161.35 | 8,546,418 | -0.17(-0.11%) |
May 22, 2018 | 164.28 | 164.90 | 161.22 | 161.52 | 5,305,183 | -2.52(-1.54%) |
May 21, 2018 | 162.67 | 164.81 | 162.50 | 164.04 | 4,798,434 | +2.05(+1.26%) |
May 18, 2018 | 160.55 | 162.68 | 160.38 | 162.00 | 5,435,158 | +1.81(+1.13%) |
May 17, 2018 | 160.98 | 161.79 | 159.79 | 160.19 | 4,890,597 | -0.91(-0.56%) |
May 16, 2018 | 163.60 | 163.60 | 160.68 | 161.10 | 5,834,794 | -1.38(-0.85%) |
May 15, 2018 | 163.79 | 163.96 | 160.85 | 162.48 | 11,737,811 | -2.68(-1.62%) |
May 14, 2018 | 165.52 | 165.65 | 164.10 | 165.16 | 8,130,811 | +0.67(+0.40%) |
May 11, 2018 | 162.18 | 164.92 | 161.94 | 164.49 | 6,195,529 | +2.72(+1.68%) |
May 10, 2018 | 160.74 | 162.47 | 160.66 | 161.77 | 4,453,797 | +0.69(+0.43%) |
May 09, 2018 | 159.93 | 161.20 | 158.67 | 161.08 | 3,924,650 | +1.14(+0.71%) |
May 08, 2018 | 158.56 | 160.16 | 157.74 | 159.94 | 4,822,233 | +1.28(+0.81%) |
May 07, 2018 | 160.25 | 160.34 | 157.89 | 158.66 | 4,146,986 | -1.27(-0.79%) |
May 04, 2018 | 157.96 | 161.07 | 157.17 | 159.93 | 4,507,663 | +1.59(+1.00%) |
May 03, 2018 | 159.79 | 159.82 | 156.62 | 158.34 | 4,770,909 | -2.35(-1.46%) |
May 02, 2018 | 159.46 | 161.74 | 158.82 | 160.69 | 4,473,283 | +1.11(+0.69%) |
May 01, 2018 | 159.67 | 159.67 | 156.79 | 159.58 | 3,961,248 | -0.15(-0.09%) |
Apr 30, 2018 | 161.62 | 162.32 | 159.73 | 159.73 | 4,828,137 | -1.44(-0.89%) |
Apr 27, 2018 | 160.33 | 161.67 | 158.93 | 161.17 | 5,070,220 | +0.64(+0.40%) |
Apr 26, 2018 | 154.25 | 160.71 | 153.92 | 160.53 | 10,159,856 | +7.20(+4.70%) |
Apr 25, 2018 | 152.19 | 153.91 | 150.87 | 153.33 | 6,464,187 | +0.98(+0.64%) |
Apr 24, 2018 | 154.98 | 155.58 | 151.30 | 152.35 | 5,130,956 | -1.21(-0.79%) |
Apr 23, 2018 | 153.53 | 154.18 | 152.24 | 153.56 | 3,455,090 | +0.56(+0.37%) |
Apr 20, 2018 | 153.72 | 154.62 | 152.40 | 153.00 | 5,794,695 | -0.06(-0.04%) |
Apr 19, 2018 | 155.15 | 155.32 | 151.93 | 153.06 | 6,255,774 | -2.39(-1.54%) |
Apr 18, 2018 | 151.26 | 155.80 | 151.25 | 155.45 | 6,777,532 | +4.27(+2.82%) |
Apr 17, 2018 | 151.92 | 152.33 | 150.48 | 151.18 | 3,594,021 | +0.41(+0.28%) |
Apr 16, 2018 | 150.59 | 151.78 | 149.81 | 150.77 | 4,088,514 | +1.41(+0.94%) |
Apr 13, 2018 | 150.82 | 151.70 | 148.86 | 149.36 | 4,987,853 | -0.48(-0.32%) |
Apr 12, 2018 | 149.80 | 150.60 | 149.44 | 149.84 | 3,928,787 | +0.43(+0.29%) |
Apr 11, 2018 | 148.67 | 151.31 | 148.49 | 149.41 | 4,890,531 | -0.54(-0.36%) |
Apr 10, 2018 | 150.42 | 150.56 | 148.87 | 149.96 | 5,567,464 | +0.85(+0.57%) |
Apr 09, 2018 | 151.31 | 151.56 | 148.99 | 149.11 | 5,876,405 | -1.68(-1.11%) |
Apr 06, 2018 | 153.84 | 154.30 | 149.83 | 150.78 | 6,058,862 | -4.05(-2.61%) |
Apr 05, 2018 | 153.85 | 155.62 | 153.26 | 154.83 | 4,255,834 | +1.46(+0.95%) |
Apr 04, 2018 | 147.63 | 153.72 | 147.30 | 153.37 | 5,503,513 | +3.18(+2.12%) |
Apr 03, 2018 | 149.34 | 151.21 | 149.04 | 150.19 | 6,112,245 | +0.74(+0.50%) |
Apr 02, 2018 | 153.12 | 153.59 | 147.30 | 149.44 | 8,363,814 | -4.62(-3.00%) |
Mar 29, 2018 | 154.06 | 154.06 | 154.06 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.47 | 153.45 | 150.33 | 151.05 | 4,995,942 | +0.07(+0.05%) |
Mar 27, 2018 | 153.32 | 154.48 | 150.05 | 150.98 | 5,451,850 | -1.47(-0.96%) |
Mar 26, 2018 | 150.49 | 152.82 | 149.98 | 152.45 | 8,472,623 | +3.96(+2.67%) |
Mar 23, 2018 | 152.33 | 153.47 | 148.29 | 148.49 | 6,966,278 | -3.02(-1.99%) |
Mar 22, 2018 | 153.35 | 154.34 | 151.33 | 151.51 | 6,076,516 | -2.36(-1.53%) |
Mar 21, 2018 | 154.16 | 155.70 | 153.58 | 153.87 | 4,040,890 | -0.12(-0.08%) |
Mar 20, 2018 | 153.54 | 154.62 | 153.13 | 153.99 | 4,799,286 | +0.92(+0.60%) |
Mar 19, 2018 | 154.41 | 154.99 | 152.12 | 153.07 | 5,488,856 | -1.61(-1.04%) |
Mar 16, 2018 | 154.22 | 155.93 | 153.83 | 154.68 | 9,730,978 | +0.77(+0.50%) |
Mar 15, 2018 | 153.59 | 155.46 | 152.75 | 153.91 | 4,554,457 | +0.57(+0.37%) |
Mar 14, 2018 | 154.80 | 155.29 | 152.03 | 153.34 | 5,242,251 | -0.81(-0.53%) |
Mar 13, 2018 | 155.23 | 156.40 | 153.73 | 154.16 | 7,089,691 | -1.17(-0.76%) |
Mar 12, 2018 | 157.68 | 158.23 | 155.19 | 155.33 | 5,775,685 | -2.12(-1.35%) |
Mar 09, 2018 | 154.72 | 157.52 | 153.78 | 157.45 | 5,179,897 | +3.65(+2.37%) |
Mar 08, 2018 | 155.10 | 155.56 | 152.76 | 153.80 | 5,492,894 | -0.55(-0.36%) |
Mar 07, 2018 | 155.58 | 152.83 | 154.35 | 5,550,989 | -1.75(-1.12%) | |
Mar 06, 2018 | 157.06 | 157.06 | 154.28 | 156.11 | 6,166,803 | -0.09(-0.06%) |
Mar 05, 2018 | 152.86 | 156.64 | 152.72 | 156.19 | 6,686,982 | +2.82(+1.84%) |
Mar 02, 2018 | 152.74 | 154.00 | 151.55 | 153.38 | 6,598,499 | -1.01(-0.66%) |
Mar 01, 2018 | 157.06 | 158.48 | 153.20 | 154.39 | 7,123,692 | -2.26(-1.44%) |
Feb 28, 2018 | 158.49 | 160.41 | 156.65 | 156.65 | 7,465,718 | -2.33(-1.46%) |
Feb 27, 2018 | 162.32 | 162.65 | 158.96 | 158.98 | 5,373,609 | -2.99(-1.85%) |
Feb 26, 2018 | 162.58 | 163.11 | 161.46 | 161.97 | 5,402,746 | +0.09(+0.06%) |
Feb 23, 2018 | 160.03 | 161.93 | 159.53 | 161.88 | 5,021,142 | +2.47(+1.55%) |
Feb 22, 2018 | 160.04 | 159.40 | 6,578,110 | +2.07(+1.32%) | ||
Feb 21, 2018 | 160.90 | 161.32 | 157.16 | 157.33 | 8,753,244 | -3.14(-1.95%) |
Feb 20, 2018 | 163.21 | 164.53 | 160.12 | 160.47 | 10,376,869 | -0.22(-0.14%) |
Feb 16, 2018 | 160.69 | 160.69 | 160.69 | 0 | +1.46(+0.92%) | |
Feb 15, 2018 | 160.88 | 158.18 | 159.23 | 5,947,549 | +0.50(+0.31%) | |
Feb 14, 2018 | 156.32 | 159.05 | 155.60 | 158.73 | 7,868,172 | +0.83(+0.53%) |
Feb 13, 2018 | 157.48 | 158.13 | 155.47 | 157.90 | 4,969,672 | -0.29(-0.18%) |
Feb 12, 2018 | 160.33 | 160.72 | 157.63 | 158.19 | 7,890,478 | -0.05(-0.03%) |
Feb 09, 2018 | 157.49 | 159.86 | 151.08 | 158.24 | 10,540,819 | +2.49(+1.60%) |
Feb 08, 2018 | 164.27 | 164.27 | 155.50 | 155.75 | 8,412,137 | -8.66(-5.26%) |
Feb 07, 2018 | 163.92 | 167.18 | 163.05 | 164.40 | 6,998,714 | +0.22(+0.13%) |
Feb 06, 2018 | 153.51 | 164.98 | 150.76 | 164.19 | 13,591,151 | +4.20(+2.63%) |
Feb 05, 2018 | 163.35 | 166.99 | 155.03 | 159.99 | 12,239,288 | -6.72(-4.03%) |
Feb 02, 2018 | 171.24 | 171.29 | 166.25 | 166.71 | 7,189,480 | -5.10(-2.97%) |
Feb 01, 2018 | 171.32 | 173.82 | 170.67 | 171.80 | 4,133,509 | -0.86(-0.50%) |
Jan 31, 2018 | 174.66 | 176.26 | 172.09 | 172.66 | 5,276,520 | -0.78(-0.45%) |
Jan 30, 2018 | 173.15 | 174.60 | 164.64 | 173.44 | 6,957,341 | -2.67(-1.52%) |
Jan 29, 2018 | 178.10 | 178.43 | 175.94 | 176.12 | 4,200,994 | -1.99(-1.11%) |
Jan 26, 2018 | 176.70 | 178.17 | 175.71 | 178.10 | 4,395,925 | +1.60(+0.91%) |
Jan 25, 2018 | 177.73 | 177.76 | 175.19 | 176.50 | 4,116,051 | -0.73(-0.41%) |
Jan 24, 2018 | 176.36 | 177.99 | 175.84 | 177.23 | 4,774,932 | +1.13(+0.64%) |
Jan 23, 2018 | 176.09 | 177.35 | 175.46 | 176.10 | 4,212,696 | +0.38(+0.22%) |
Jan 22, 2018 | 173.26 | 175.73 | 173.19 | 175.72 | 5,648,011 | +2.69(+1.55%) |
Jan 19, 2018 | 171.72 | 173.03 | 171.14 | 173.03 | 6,759,769 | +2.58(+1.51%) |
Jan 18, 2018 | 171.70 | 171.89 | 169.88 | 170.45 | 5,204,404 | -1.28(-0.75%) |
Jan 17, 2018 | 169.74 | 171.73 | 169.17 | 171.73 | 4,649,073 | +3.02(+1.79%) |
Jan 16, 2018 | 170.05 | 170.73 | 168.19 | 168.72 | 6,622,482 | -0.09(-0.06%) |
Jan 12, 2018 | 168.81 | 168.81 | 168.81 | 0 | +1.50(+0.89%) | |
Jan 11, 2018 | 164.74 | 167.36 | 164.50 | 167.32 | 4,533,248 | +2.47(+1.50%) |
Jan 10, 2018 | 165.67 | 166.06 | 164.71 | 164.84 | 3,629,692 | -1.12(-0.67%) |
Jan 09, 2018 | 165.62 | 166.28 | 164.70 | 165.96 | 3,504,415 | +0.91(+0.55%) |
Jan 08, 2018 | 164.77 | 166.49 | 164.67 | 165.05 | 4,079,222 | -0.40(-0.24%) |
Jan 05, 2018 | 164.09 | 165.48 | 163.73 | 165.44 | 4,915,747 | +1.71(+1.04%) |
Jan 04, 2018 | 163.18 | 164.04 | 161.98 | 163.73 | 4,709,285 | +1.29(+0.79%) |
Jan 03, 2018 | 161.57 | 162.74 | 161.42 | 162.44 | 5,270,954 | +0.84(+0.52%) |
Jan 02, 2018 | 163.47 | 163.71 | 161.58 | 161.60 | 5,450,265 | -1.29(-0.79%) |
Dec 29, 2017 | 162.89 | 162.89 | 162.89 | 0 | -0.22(-0.13%) | |
Dec 28, 2017 | 164.08 | 164.14 | 162.99 | 163.10 | 3,694,985 | -0.35(-0.22%) |
Dec 27, 2017 | 163.81 | 164.57 | 163.30 | 163.46 | 6,879,233 | -0.15(-0.09%) |
Dec 26, 2017 | 162.03 | 163.66 | 161.87 | 163.60 | 3,454,701 | +1.92(+1.19%) |
Dec 22, 2017 | 161.97 | 161.97 | 160.95 | 161.69 | 3,789,154 | +0.04(+0.03%) |
Dec 21, 2017 | 161.48 | 162.30 | 161.09 | 161.64 | 6,817,269 | +0.66(+0.41%) |
Dec 20, 2017 | 160.72 | 161.49 | 159.89 | 160.98 | 6,262,915 | +1.14(+0.72%) |
Dec 19, 2017 | 159.20 | 160.47 | 158.65 | 159.84 | 5,232,101 | +1.07(+0.68%) |
Dec 18, 2017 | 157.71 | 159.31 | 157.71 | 158.76 | 5,831,397 | +1.85(+1.18%) |
Dec 15, 2017 | 157.27 | 157.44 | 156.53 | 156.92 | 9,543,584 | +0.39(+0.25%) |
Dec 14, 2017 | 157.78 | 158.13 | 156.47 | 156.53 | 4,122,059 | -0.77(-0.49%) |
Dec 13, 2017 | 156.43 | 157.85 | 156.42 | 157.30 | 6,023,373 | +1.06(+0.68%) |
Dec 12, 2017 | 156.25 | 157.46 | 156.13 | 156.25 | 6,137,358 | -0.39(-0.25%) |
Dec 11, 2017 | 156.30 | 157.24 | 155.67 | 156.63 | 7,025,582 | -1.00(-0.63%) |
Dec 08, 2017 | 156.85 | 158.05 | 156.56 | 157.63 | 5,924,895 | +1.21(+0.77%) |
Dec 07, 2017 | 154.74 | 156.92 | 154.50 | 156.42 | 6,386,561 | +1.03(+0.66%) |
Dec 06, 2017 | 154.91 | 156.55 | 153.56 | 155.39 | 8,016,923 | -1.76(-1.12%) |
Dec 05, 2017 | 157.04 | 158.92 | 156.64 | 157.15 | 7,384,787 | -1.76(-1.11%) |
Dec 04, 2017 | 157.44 | 160.12 | 157.44 | 158.91 | 7,204,832 | +3.85(+2.48%) |
Dec 01, 2017 | 154.97 | 155.22 | 152.31 | 155.06 | 5,449,328 | +0.52(+0.33%) |
Nov 30, 2017 | 153.04 | 155.28 | 152.47 | 154.54 | 10,620,759 | +2.21(+1.45%) |
Nov 29, 2017 | 151.75 | 153.35 | 150.99 | 152.34 | 5,702,733 | +1.35(+0.89%) |
Nov 28, 2017 | 149.55 | 151.16 | 147.93 | 150.99 | 7,072,740 | +2.06(+1.38%) |
Nov 27, 2017 | 149.57 | 147.40 | 148.93 | 5,308,464 | +1.56(+1.06%) | |
Nov 24, 2017 | 147.17 | 148.02 | 146.86 | 147.36 | 2,167,655 | +0.23(+0.16%) |
Nov 22, 2017 | 147.84 | 147.88 | 147.11 | 147.13 | 4,833,869 | -0.69(-0.46%) |
Nov 21, 2017 | 145.82 | 147.81 | 145.50 | 147.81 | 7,278,920 | +2.06(+1.41%) |
Nov 20, 2017 | 143.78 | 145.96 | 143.49 | 145.75 | 5,492,608 | +2.32(+1.62%) |
Nov 17, 2017 | 142.80 | 144.03 | 142.00 | 143.44 | 5,297,704 | +0.21(+0.14%) |
Nov 16, 2017 | 142.53 | 143.45 | 142.00 | 143.23 | 5,361,924 | +1.74(+1.23%) |
Nov 15, 2017 | 143.18 | 143.18 | 141.39 | 141.50 | 6,471,595 | -2.22(-1.54%) |
Nov 14, 2017 | 139.91 | 143.78 | 139.51 | 143.71 | 12,023,261 | +2.32(+1.64%) |
Nov 13, 2017 | 140.79 | 142.50 | 140.45 | 141.39 | 8,387,551 | +1.06(+0.76%) |
Nov 10, 2017 | 139.67 | 140.73 | 139.32 | 140.33 | 4,157,288 | +0.72(+0.51%) |
Nov 09, 2017 | 140.32 | 140.35 | 138.77 | 139.61 | 3,981,335 | -0.67(-0.48%) |
Nov 08, 2017 | 139.67 | 140.82 | 139.61 | 140.28 | 3,406,405 | +0.33(+0.24%) |
Nov 07, 2017 | 140.31 | 140.58 | 139.24 | 139.95 | 3,738,305 | -0.48(-0.34%) |
Nov 06, 2017 | 140.92 | 140.99 | 139.39 | 140.43 | 3,830,166 | -0.15(-0.10%) |
Nov 03, 2017 | 139.39 | 141.09 | 139.11 | 140.57 | 3,602,970 | +1.44(+1.03%) |
Nov 02, 2017 | 141.10 | 141.10 | 137.27 | 139.13 | 7,622,121 | -2.28(-1.61%) |
Nov 01, 2017 | 142.31 | 142.58 | 141.20 | 141.42 | 4,172,620 | -0.34(-0.24%) |
Oct 31, 2017 | 141.44 | 142.24 | 141.18 | 141.76 | 3,417,115 | +0.40(+0.28%) |
Oct 30, 2017 | 142.79 | 142.79 | 140.99 | 141.36 | 4,568,135 | -1.74(-1.21%) |
Oct 27, 2017 | 142.63 | 143.37 | 142.34 | 143.09 | 4,350,760 | -0.27(-0.18%) |
Oct 26, 2017 | 142.28 | 143.61 | 142.04 | 143.36 | 4,385,702 | +1.35(+0.95%) |
Oct 25, 2017 | 142.04 | 142.76 | 141.42 | 142.01 | 4,899,125 | +0.03(+0.02%) |
Oct 24, 2017 | 140.81 | 142.34 | 140.79 | 141.97 | 4,311,178 | +1.10(+0.78%) |
Oct 23, 2017 | 140.27 | 142.18 | 140.02 | 140.87 | 4,672,034 | +1.12(+0.80%) |
Oct 20, 2017 | 140.21 | 140.37 | 139.16 | 139.75 | 4,872,442 | +0.16(+0.12%) |
Oct 19, 2017 | 139.81 | 140.33 | 139.19 | 139.59 | 3,128,319 | -0.18(-0.13%) |
Oct 18, 2017 | 139.74 | 140.44 | 139.68 | 139.77 | 3,225,714 | +0.09(+0.06%) |
Oct 17, 2017 | 140.43 | 141.03 | 138.11 | 139.68 | 4,898,982 | -0.74(-0.53%) |
Oct 16, 2017 | 140.64 | 140.81 | 139.60 | 140.43 | 3,024,983 | -0.21(-0.15%) |
Oct 13, 2017 | 141.03 | 142.01 | 140.54 | 140.64 | 3,811,204 | -0.10(-0.07%) |
Oct 12, 2017 | 141.44 | 141.44 | 140.64 | 140.74 | 3,973,458 | -0.56(-0.40%) |
Oct 11, 2017 | 141.26 | 141.83 | 140.62 | 141.31 | 2,712,287 | +0.08(+0.05%) |
Oct 10, 2017 | 141.69 | 141.78 | 140.79 | 141.23 | 3,222,283 | -0.47(-0.33%) |
Oct 09, 2017 | 142.07 | 142.49 | 141.45 | 141.70 | 2,493,051 | -0.12(-0.08%) |
Oct 06, 2017 | 142.10 | 142.49 | 141.73 | 141.82 | 3,410,434 | -0.23(-0.16%) |
Oct 05, 2017 | 141.15 | 142.16 | 140.46 | 142.05 | 4,098,518 | +0.71(+0.50%) |
Oct 04, 2017 | 141.51 | 142.02 | 141.02 | 141.34 | 3,211,877 | +0.10(+0.07%) |
Oct 03, 2017 | 140.29 | 141.33 | 140.24 | 141.24 | 3,562,437 | +0.98(+0.70%) |