Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 191.60 | 195.52 | 191.26 | 192.71 | 380,337 | +3.72(+1.97%) |
Oct 30, 2018 | 187.93 | 190.38 | 186.30 | 188.99 | 277,046 | +1.09(+0.58%) |
Oct 29, 2018 | 193.38 | 197.16 | 185.24 | 187.90 | 408,880 | -1.98(-1.04%) |
Oct 26, 2018 | 192.42 | 193.90 | 187.82 | 189.88 | 432,700 | -6.74(-3.43%) |
Oct 25, 2018 | 198.49 | 199.68 | 196.18 | 196.62 | 332,931 | -0.18(-0.09%) |
Oct 24, 2018 | 206.55 | 208.03 | 196.54 | 196.80 | 200,674 | -9.75(-4.72%) |
Oct 23, 2018 | 205.04 | 207.41 | 201.90 | 206.55 | 395,453 | -1.46(-0.70%) |
Oct 22, 2018 | 208.17 | 210.00 | 207.18 | 208.01 | 357,271 | +0.27(+0.13%) |
Oct 19, 2018 | 212.02 | 214.19 | 207.52 | 207.74 | 161,200 | -3.25(-1.54%) |
Oct 18, 2018 | 211.95 | 213.84 | 210.18 | 210.99 | 153,803 | -1.77(-0.83%) |
Oct 17, 2018 | 213.73 | 213.93 | 211.24 | 212.76 | 154,682 | -1.18(-0.55%) |
Oct 16, 2018 | 209.42 | 214.44 | 208.30 | 213.94 | 240,978 | +7.42(+3.59%) |
Oct 15, 2018 | 206.81 | 209.40 | 204.46 | 206.52 | 213,665 | -0.23(-0.11%) |
Oct 12, 2018 | 210.00 | 210.00 | 202.26 | 206.75 | 270,400 | +3.57(+1.76%) |
Oct 11, 2018 | 206.76 | 211.45 | 202.61 | 203.18 | 327,778 | -5.04(-2.42%) |
Oct 10, 2018 | 215.46 | 215.46 | 207.94 | 208.22 | 298,909 | -7.56(-3.50%) |
Oct 09, 2018 | 215.70 | 218.90 | 214.88 | 215.78 | 220,168 | -0.88(-0.41%) |
Oct 08, 2018 | 219.10 | 221.14 | 214.26 | 216.66 | 226,953 | -3.91(-1.77%) |
Oct 05, 2018 | 221.68 | 224.72 | 217.73 | 220.57 | 201,600 | -0.64(-0.29%) |
Oct 04, 2018 | 225.27 | 227.15 | 220.08 | 221.21 | 197,972 | -4.48(-1.99%) |
Oct 03, 2018 | 225.90 | 227.86 | 224.43 | 225.69 | 214,471 | +1.42(+0.63%) |
Oct 02, 2018 | 226.80 | 227.46 | 222.70 | 224.27 | 279,062 | -3.20(-1.41%) |
Oct 01, 2018 | 229.94 | 231.96 | 226.78 | 227.47 | 233,246 | -1.08(-0.47%) |
Sep 28, 2018 | 227.28 | 230.21 | 227.28 | 228.55 | 168,600 | +1.23(+0.54%) |
Sep 27, 2018 | 227.47 | 229.94 | 227.17 | 227.32 | 202,873 | +0.07(+0.03%) |
Sep 26, 2018 | 230.32 | 231.25 | 227.24 | 227.25 | 179,806 | -2.78(-1.21%) |
Sep 25, 2018 | 229.42 | 231.30 | 228.87 | 230.03 | 182,649 | +0.92(+0.40%) |
Sep 24, 2018 | 228.00 | 229.68 | 225.67 | 229.11 | 135,472 | +0.88(+0.39%) |
Sep 21, 2018 | 230.36 | 231.41 | 227.62 | 228.23 | 389,100 | -1.49(-0.65%) |
Sep 20, 2018 | 228.43 | 230.31 | 225.23 | 229.72 | 218,247 | +1.76(+0.77%) |
Sep 19, 2018 | 235.64 | 235.64 | 227.68 | 227.96 | 256,573 | -7.18(-3.05%) |
Sep 18, 2018 | 233.97 | 236.72 | 232.96 | 235.14 | 213,197 | +0.89(+0.38%) |
Sep 17, 2018 | 239.65 | 240.01 | 234.11 | 234.25 | 108,212 | -5.78(-2.41%) |
Sep 14, 2018 | 238.78 | 240.88 | 238.11 | 240.03 | 231,900 | +2.52(+1.06%) |
Sep 13, 2018 | 238.55 | 240.53 | 236.91 | 237.51 | 162,591 | +0.68(+0.29%) |
Sep 12, 2018 | 237.17 | 238.06 | 233.31 | 236.83 | 242,246 | -0.16(-0.07%) |
Sep 11, 2018 | 236.18 | 241.10 | 235.61 | 236.99 | 359,805 | +0.89(+0.38%) |
Sep 10, 2018 | 236.42 | 237.10 | 234.04 | 236.10 | 181,937 | +1.10(+0.47%) |
Sep 07, 2018 | 234.85 | 237.61 | 234.17 | 235.00 | 111,500 | -0.19(-0.08%) |
Sep 06, 2018 | 231.00 | 236.07 | 230.53 | 235.19 | 190,443 | +4.41(+1.91%) |
Sep 05, 2018 | 233.11 | 233.11 | 227.10 | 230.78 | 162,771 | -2.95(-1.26%) |
Sep 04, 2018 | 230.85 | 235.17 | 229.44 | 233.73 | 265,529 | +2.75(+1.19%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | +3.49(+1.53%) | |
Aug 30, 2018 | 226.91 | 228.49 | 226.32 | 227.49 | 128,990 | -0.29(-0.13%) |
Aug 29, 2018 | 224.79 | 228.08 | 224.79 | 227.78 | 146,188 | +3.56(+1.59%) |
Aug 28, 2018 | 222.97 | 224.42 | 221.71 | 224.22 | 233,008 | +1.59(+0.71%) |
Aug 27, 2018 | 227.25 | 227.25 | 222.57 | 222.63 | 228,076 | -2.51(-1.11%) |
Aug 24, 2018 | 223.25 | 226.51 | 223.25 | 225.14 | 157,700 | +2.31(+1.04%) |
Aug 23, 2018 | 222.23 | 224.58 | 221.87 | 222.83 | 291,594 | +0.81(+0.36%) |
Aug 22, 2018 | 218.62 | 222.49 | 218.16 | 222.02 | 127,032 | +3.42(+1.56%) |
Aug 21, 2018 | 217.76 | 219.52 | 216.92 | 218.60 | 130,806 | +1.03(+0.47%) |
Aug 20, 2018 | 217.21 | 218.67 | 217.21 | 217.57 | 148,897 | +0.28(+0.13%) |
Aug 17, 2018 | 215.87 | 217.35 | 214.25 | 217.29 | 104,000 | +1.17(+0.54%) |
Aug 16, 2018 | 218.00 | 218.51 | 214.59 | 216.12 | 186,011 | +0.74(+0.34%) |
Aug 15, 2018 | 214.90 | 215.80 | 212.13 | 215.38 | 282,672 | -0.76(-0.35%) |
Aug 14, 2018 | 213.50 | 217.40 | 213.00 | 216.14 | 211,617 | +2.64(+1.24%) |
Aug 13, 2018 | 214.21 | 215.71 | 212.34 | 213.50 | 175,076 | -0.46(-0.21%) |
Aug 10, 2018 | 212.87 | 217.46 | 212.87 | 213.96 | 271,300 | +0.75(+0.35%) |
Aug 09, 2018 | 212.56 | 215.14 | 212.56 | 213.21 | 186,543 | +1.10(+0.52%) |
Aug 08, 2018 | 212.10 | 212.75 | 208.31 | 212.11 | 287,532 | +0.02(+0.01%) |
Aug 07, 2018 | 212.00 | 213.05 | 210.56 | 212.09 | 264,547 | +0.06(+0.03%) |
Aug 06, 2018 | 208.27 | 213.00 | 208.27 | 212.03 | 308,386 | +3.88(+1.86%) |
Aug 03, 2018 | 209.82 | 209.93 | 206.14 | 208.15 | 221,700 | -0.98(-0.47%) |
Aug 02, 2018 | 204.02 | 209.63 | 203.78 | 209.13 | 254,650 | +3.58(+1.74%) |
Aug 01, 2018 | 201.77 | 206.83 | 201.77 | 205.55 | 396,520 | +4.09(+2.03%) |
Jul 31, 2018 | 200.42 | 203.42 | 199.78 | 201.46 | 292,674 | +1.32(+0.66%) |
Jul 30, 2018 | 202.72 | 202.72 | 198.79 | 200.14 | 395,430 | -2.88(-1.42%) |
Jul 27, 2018 | 206.48 | 212.44 | 199.48 | 203.02 | 460,500 | -2.15(-1.05%) |
Jul 26, 2018 | 205.91 | 206.90 | 204.35 | 205.17 | 185,671 | -0.64(-0.31%) |
Jul 25, 2018 | 203.00 | 206.31 | 203.00 | 205.81 | 158,078 | +2.46(+1.21%) |
Jul 24, 2018 | 208.08 | 208.36 | 202.44 | 203.35 | 172,534 | -3.28(-1.59%) |
Jul 23, 2018 | 206.20 | 207.13 | 205.63 | 206.63 | 254,360 | +0.36(+0.17%) |
Jul 20, 2018 | 207.36 | 209.01 | 206.11 | 206.27 | 147,636 | -0.43(-0.21%) |
Jul 19, 2018 | 205.27 | 208.50 | 205.02 | 206.70 | 182,101 | +0.46(+0.22%) |
Jul 18, 2018 | 206.09 | 207.09 | 202.75 | 206.24 | 195,608 | -0.23(-0.11%) |
Jul 17, 2018 | 201.46 | 206.91 | 201.46 | 206.47 | 261,874 | +3.96(+1.96%) |
Jul 16, 2018 | 202.94 | 204.83 | 202.12 | 202.51 | 179,514 | -0.38(-0.19%) |
Jul 13, 2018 | 202.97 | 203.70 | 201.90 | 202.89 | 192,159 | +0.58(+0.29%) |
Jul 12, 2018 | 203.63 | 198.47 | 202.31 | 217,476 | +3.84(+1.93%) | |
Jul 11, 2018 | 197.76 | 199.92 | 197.58 | 198.47 | 260,454 | -0.99(-0.50%) |
Jul 10, 2018 | 199.35 | 201.10 | 198.59 | 199.46 | 120,757 | +0.20(+0.10%) |
Jul 09, 2018 | 198.93 | 199.98 | 198.51 | 199.26 | 162,020 | +1.61(+0.81%) |
Jul 06, 2018 | 195.86 | 198.59 | 195.45 | 197.65 | 140,520 | +1.79(+0.91%) |
Jul 05, 2018 | 197.43 | 197.65 | 193.37 | 195.86 | 251,144 | +0.05(+0.03%) |
Jul 03, 2018 | 195.81 | 195.81 | 195.81 | 0 | +1.59(+0.82%) | |
Jul 02, 2018 | 193.11 | 195.73 | 193.11 | 194.22 | 281,368 | +0.90(+0.47%) |
Jun 29, 2018 | 192.97 | 194.87 | 191.90 | 193.32 | 352,957 | +1.35(+0.70%) |
Jun 28, 2018 | 187.29 | 192.25 | 187.29 | 191.97 | 283,768 | +3.86(+2.05%) |
Jun 27, 2018 | 191.43 | 191.98 | 188.08 | 188.11 | 359,824 | -3.46(-1.81%) |
Jun 26, 2018 | 191.31 | 193.64 | 190.94 | 191.57 | 231,118 | +1.19(+0.63%) |
Jun 25, 2018 | 195.00 | 195.00 | 190.07 | 190.38 | 373,791 | -5.23(-2.67%) |
Jun 22, 2018 | 198.75 | 199.78 | 194.38 | 195.61 | 3,025,342 | -2.81(-1.42%) |
Jun 21, 2018 | 202.38 | 203.01 | 197.68 | 198.42 | 268,179 | -3.70(-1.83%) |
Jun 20, 2018 | 202.79 | 203.12 | 201.01 | 202.12 | 195,229 | +1.96(+0.98%) |
Jun 19, 2018 | 198.98 | 200.27 | 197.51 | 200.16 | 271,204 | -0.40(-0.20%) |
Jun 18, 2018 | 199.04 | 200.79 | 198.34 | 200.56 | 198,228 | +0.59(+0.30%) |
Jun 15, 2018 | 201.32 | 200.72 | 199.97 | 289,914 | -0.75(-0.37%) | |
Jun 14, 2018 | 198.40 | 200.72 | 198.30 | 200.72 | 203,293 | +3.25(+1.65%) |
Jun 13, 2018 | 195.27 | 198.19 | 195.13 | 197.47 | 201,921 | +3.45(+1.78%) |
Jun 12, 2018 | 197.00 | 197.25 | 193.73 | 194.02 | 268,832 | -2.57(-1.31%) |
Jun 11, 2018 | 199.05 | 200.00 | 196.51 | 196.59 | 295,612 | -2.36(-1.19%) |
Jun 08, 2018 | 192.92 | 199.06 | 192.84 | 198.95 | 261,015 | +6.12(+3.17%) |
Jun 07, 2018 | 193.32 | 193.87 | 192.18 | 192.83 | 279,333 | -0.03(-0.02%) |
Jun 06, 2018 | 193.73 | 192.86 | 219,826 | +1.09(+0.57%) | ||
Jun 05, 2018 | 190.30 | 192.34 | 190.09 | 191.77 | 166,863 | +1.98(+1.04%) |
Jun 04, 2018 | 188.55 | 190.69 | 187.87 | 189.79 | 255,604 | +2.41(+1.29%) |
Jun 01, 2018 | 185.67 | 187.68 | 185.44 | 187.38 | 174,473 | +3.35(+1.82%) |
May 31, 2018 | 185.18 | 186.76 | 183.59 | 184.03 | 217,724 | -0.29(-0.16%) |
May 30, 2018 | 182.94 | 185.81 | 182.94 | 184.32 | 259,888 | +2.53(+1.39%) |
May 29, 2018 | 180.42 | 182.22 | 180.42 | 181.79 | 120,195 | +0.50(+0.28%) |
May 25, 2018 | 181.29 | 181.29 | 181.29 | 0 | +0.21(+0.12%) | |
May 24, 2018 | 181.77 | 182.20 | 180.76 | 181.08 | 124,389 | -0.79(-0.43%) |
May 23, 2018 | 179.95 | 182.03 | 179.73 | 181.87 | 86,321 | +1.46(+0.81%) |
May 22, 2018 | 181.88 | 182.09 | 180.41 | 180.41 | 125,602 | -1.35(-0.74%) |
May 21, 2018 | 180.74 | 182.34 | 180.63 | 181.76 | 120,088 | +1.72(+0.96%) |
May 18, 2018 | 181.08 | 182.27 | 179.87 | 180.04 | 274,907 | -0.26(-0.14%) |
May 17, 2018 | 179.34 | 180.93 | 178.65 | 180.30 | 159,745 | +0.21(+0.12%) |
May 16, 2018 | 178.66 | 181.89 | 178.66 | 180.09 | 205,824 | +1.81(+1.02%) |
May 15, 2018 | 175.40 | 178.90 | 175.00 | 178.28 | 180,977 | +1.86(+1.05%) |
May 14, 2018 | 178.26 | 178.71 | 176.00 | 176.42 | 227,790 | -1.61(-0.90%) |
May 11, 2018 | 178.87 | 180.42 | 177.32 | 178.03 | 121,575 | -1.09(-0.61%) |
May 10, 2018 | 177.37 | 179.79 | 177.34 | 179.12 | 130,744 | +2.68(+1.52%) |
May 09, 2018 | 176.44 | 177.65 | 174.79 | 176.44 | 112,336 | +0.35(+0.20%) |
May 08, 2018 | 175.42 | 176.49 | 174.27 | 176.09 | 137,853 | -0.26(-0.15%) |
May 07, 2018 | 176.60 | 177.77 | 175.87 | 176.35 | 98,041 | +0.21(+0.12%) |
May 04, 2018 | 172.54 | 176.99 | 171.67 | 176.14 | 116,848 | +2.55(+1.47%) |
May 03, 2018 | 171.07 | 174.16 | 169.75 | 173.59 | 139,545 | +2.34(+1.37%) |
May 02, 2018 | 173.37 | 174.35 | 170.70 | 171.25 | 194,166 | -3.13(-1.79%) |
May 01, 2018 | 172.69 | 174.78 | 170.64 | 174.38 | 199,346 | +1.20(+0.69%) |
Apr 30, 2018 | 177.83 | 177.83 | 173.12 | 173.18 | 239,037 | -3.36(-1.90%) |
Apr 27, 2018 | 175.00 | 177.92 | 170.44 | 176.54 | 328,348 | +6.14(+3.60%) |
Apr 26, 2018 | 167.54 | 171.57 | 166.16 | 170.40 | 192,166 | +3.56(+2.13%) |
Apr 25, 2018 | 168.43 | 169.54 | 165.21 | 166.84 | 170,761 | -2.35(-1.39%) |
Apr 24, 2018 | 172.68 | 172.95 | 167.49 | 169.19 | 116,651 | -2.52(-1.47%) |
Apr 23, 2018 | 172.82 | 173.23 | 170.91 | 171.71 | 89,304 | -0.98(-0.57%) |
Apr 20, 2018 | 172.56 | 174.43 | 172.10 | 172.69 | 109,128 | -0.54(-0.31%) |
Apr 19, 2018 | 173.05 | 174.48 | 172.69 | 173.23 | 89,985 | -0.90(-0.52%) |
Apr 18, 2018 | 174.13 | 175.12 | 172.82 | 174.13 | 134,628 | +0.27(+0.16%) |
Apr 17, 2018 | 172.24 | 174.25 | 171.05 | 173.86 | 96,349 | +2.86(+1.67%) |
Apr 16, 2018 | 169.93 | 171.70 | 169.03 | 171.00 | 74,919 | +2.19(+1.30%) |
Apr 13, 2018 | 171.86 | 171.86 | 168.31 | 168.81 | 166,225 | -2.22(-1.30%) |
Apr 12, 2018 | 170.00 | 171.76 | 169.08 | 171.03 | 159,138 | +2.06(+1.22%) |
Apr 11, 2018 | 166.48 | 169.36 | 166.36 | 168.97 | 128,441 | +1.35(+0.81%) |
Apr 10, 2018 | 165.52 | 168.10 | 164.08 | 167.62 | 84,760 | +4.29(+2.63%) |
Apr 09, 2018 | 165.83 | 168.19 | 163.20 | 163.33 | 112,456 | -0.90(-0.55%) |
Apr 06, 2018 | 167.10 | 168.34 | 163.22 | 164.23 | 110,612 | -4.69(-2.78%) |
Apr 05, 2018 | 168.41 | 169.37 | 166.80 | 168.92 | 121,273 | +1.88(+1.13%) |
Apr 04, 2018 | 164.44 | 167.62 | 163.07 | 167.04 | 136,472 | -0.22(-0.13%) |
Apr 03, 2018 | 164.27 | 167.60 | 163.42 | 167.26 | 214,682 | +4.09(+2.51%) |
Apr 02, 2018 | 168.44 | 169.54 | 162.58 | 163.17 | 160,599 | -6.20(-3.66%) |
Mar 29, 2018 | 169.37 | 169.37 | 169.37 | 0 | +1.86(+1.11%) | |
Mar 28, 2018 | 166.03 | 168.59 | 165.04 | 167.51 | 203,863 | +1.76(+1.06%) |
Mar 27, 2018 | 170.54 | 171.78 | 164.80 | 165.75 | 193,031 | -4.18(-2.46%) |
Mar 26, 2018 | 165.34 | 170.16 | 164.37 | 169.93 | 213,578 | +6.83(+4.19%) |
Mar 23, 2018 | 168.03 | 168.55 | 163.10 | 163.10 | 140,788 | -4.66(-2.78%) |
Mar 22, 2018 | 169.54 | 171.59 | 167.52 | 167.76 | 167,585 | -3.12(-1.83%) |
Mar 21, 2018 | 170.00 | 172.86 | 170.00 | 170.88 | 117,543 | +0.92(+0.54%) |
Mar 20, 2018 | 167.71 | 170.80 | 167.71 | 169.96 | 169,636 | +2.36(+1.41%) |
Mar 19, 2018 | 169.66 | 170.13 | 166.09 | 167.60 | 259,469 | -3.05(-1.79%) |
Mar 16, 2018 | 171.64 | 172.89 | 169.28 | 170.65 | 351,476 | -0.65(-0.38%) |
Mar 15, 2018 | 173.67 | 173.67 | 170.90 | 171.30 | 266,044 | -2.45(-1.41%) |
Mar 14, 2018 | 177.30 | 177.30 | 173.28 | 173.75 | 248,504 | -2.35(-1.33%) |
Mar 13, 2018 | 178.05 | 178.05 | 175.26 | 176.10 | 136,338 | -1.04(-0.59%) |
Mar 12, 2018 | 178.77 | 179.21 | 175.96 | 177.14 | 190,697 | -0.95(-0.53%) |
Mar 09, 2018 | 179.00 | 179.58 | 177.16 | 178.09 | 294,038 | +0.45(+0.25%) |
Mar 08, 2018 | 178.63 | 178.95 | 176.02 | 177.64 | 117,893 | -0.21(-0.12%) |
Mar 07, 2018 | 178.18 | 177.85 | 139,958 | +1.95(+1.11%) | ||
Mar 06, 2018 | 174.31 | 176.14 | 173.87 | 175.90 | 156,893 | +2.41(+1.39%) |
Mar 05, 2018 | 172.00 | 173.83 | 170.77 | 173.49 | 102,343 | +1.27(+0.74%) |
Mar 02, 2018 | 168.12 | 172.56 | 167.40 | 172.22 | 141,471 | +2.62(+1.54%) |
Mar 01, 2018 | 169.99 | 170.94 | 167.06 | 169.60 | 210,479 | -0.34(-0.20%) |
Feb 28, 2018 | 173.64 | 174.03 | 169.85 | 169.94 | 157,448 | -2.75(-1.59%) |
Feb 27, 2018 | 175.81 | 176.41 | 172.59 | 172.69 | 145,859 | -2.56(-1.46%) |
Feb 26, 2018 | 177.35 | 177.74 | 174.72 | 175.25 | 167,576 | -1.05(-0.60%) |
Feb 23, 2018 | 174.48 | 176.46 | 173.15 | 176.30 | 144,449 | +3.55(+2.05%) |
Feb 22, 2018 | 172.44 | 174.31 | 171.88 | 172.75 | 155,734 | +0.41(+0.24%) |
Feb 21, 2018 | 172.25 | 176.25 | 172.22 | 172.34 | 233,089 | +0.32(+0.19%) |
Feb 20, 2018 | 166.50 | 173.20 | 166.49 | 172.02 | 356,141 | +5.54(+3.33%) |
Feb 16, 2018 | 166.48 | 166.48 | 166.48 | 0 | +0.74(+0.45%) | |
Feb 15, 2018 | 164.97 | 166.44 | 163.81 | 165.74 | 127,736 | +2.02(+1.23%) |
Feb 14, 2018 | 158.15 | 164.51 | 158.15 | 163.72 | 168,344 | +4.00(+2.50%) |
Feb 13, 2018 | 158.73 | 159.84 | 157.75 | 159.72 | 74,914 | -0.11(-0.07%) |
Feb 12, 2018 | 158.36 | 161.11 | 157.38 | 159.83 | 159,787 | +2.01(+1.27%) |
Feb 09, 2018 | 157.91 | 158.88 | 153.61 | 157.82 | 155,481 | +1.57(+1.00%) |
Feb 08, 2018 | 163.58 | 163.58 | 156.20 | 156.25 | 156,713 | -6.94(-4.25%) |
Feb 07, 2018 | 164.32 | 164.99 | 162.60 | 163.19 | 126,430 | -1.28(-0.78%) |
Feb 06, 2018 | 160.54 | 165.45 | 160.54 | 164.47 | 195,277 | -1.65(-0.99%) |
Feb 05, 2018 | 167.68 | 170.34 | 164.42 | 166.12 | 94,882 | -3.26(-1.92%) |
Feb 02, 2018 | 171.88 | 172.31 | 169.34 | 169.38 | 122,099 | -3.46(-2.00%) |
Feb 01, 2018 | 172.19 | 173.87 | 170.87 | 172.84 | 182,534 | +0.18(+0.10%) |
Jan 31, 2018 | 174.12 | 175.08 | 172.15 | 172.66 | 223,194 | -0.86(-0.50%) |
Jan 30, 2018 | 174.17 | 174.26 | 172.67 | 173.52 | 298,845 | -2.61(-1.48%) |
Jan 29, 2018 | 169.97 | 177.91 | 168.97 | 176.13 | 421,569 | +6.04(+3.55%) |
Jan 26, 2018 | 170.99 | 170.99 | 163.44 | 170.09 | 347,324 | +7.20(+4.42%) |
Jan 25, 2018 | 163.61 | 164.18 | 161.82 | 162.89 | 138,659 | +0.01(+0.01%) |
Jan 24, 2018 | 164.56 | 165.55 | 162.59 | 162.88 | 139,578 | -1.14(-0.70%) |
Jan 23, 2018 | 163.40 | 165.14 | 162.54 | 164.02 | 123,361 | +0.50(+0.31%) |
Jan 22, 2018 | 162.78 | 164.05 | 162.39 | 163.52 | 117,578 | +0.07(+0.04%) |
Jan 19, 2018 | 160.94 | 164.76 | 160.94 | 163.45 | 195,303 | +2.25(+1.40%) |
Jan 18, 2018 | 162.52 | 163.28 | 160.91 | 161.20 | 106,571 | -1.12(-0.69%) |
Jan 17, 2018 | 160.62 | 162.77 | 159.73 | 162.32 | 163,366 | +2.57(+1.61%) |
Jan 16, 2018 | 160.19 | 160.93 | 159.09 | 159.75 | 176,122 | +0.19(+0.12%) |
Jan 12, 2018 | 159.56 | 159.56 | 159.56 | 0 | -0.69(-0.43%) | |
Jan 11, 2018 | 158.77 | 161.23 | 157.44 | 160.25 | 199,496 | +2.03(+1.28%) |
Jan 10, 2018 | 158.38 | 160.18 | 157.54 | 158.22 | 134,627 | -0.14(-0.09%) |
Jan 09, 2018 | 159.30 | 159.30 | 157.64 | 158.36 | 97,909 | -0.50(-0.31%) |
Jan 08, 2018 | 156.53 | 159.14 | 156.20 | 158.86 | 111,881 | +1.94(+1.24%) |
Jan 05, 2018 | 155.67 | 157.46 | 155.54 | 156.92 | 100,914 | +1.74(+1.12%) |
Jan 04, 2018 | 154.07 | 156.51 | 154.07 | 155.18 | 131,850 | +1.75(+1.14%) |
Jan 03, 2018 | 153.42 | 155.12 | 153.21 | 153.43 | 128,147 | +0.04(+0.03%) |
Jan 02, 2018 | 153.41 | 153.78 | 152.47 | 153.39 | 176,440 | +0.19(+0.12%) |
Dec 29, 2017 | 153.20 | 153.20 | 153.20 | 0 | -1.06(-0.69%) | |
Dec 28, 2017 | 154.71 | 154.85 | 153.44 | 154.26 | 51,155 | -0.18(-0.12%) |
Dec 27, 2017 | 153.32 | 155.70 | 153.19 | 154.44 | 84,431 | +1.20(+0.78%) |
Dec 26, 2017 | 153.73 | 154.68 | 152.61 | 153.24 | 101,545 | -0.49(-0.32%) |
Dec 22, 2017 | 155.24 | 156.08 | 153.34 | 153.73 | 119,314 | -2.82(-1.80%) |
Dec 21, 2017 | 156.70 | 158.31 | 156.50 | 156.55 | 104,552 | -0.20(-0.13%) |
Dec 20, 2017 | 157.38 | 158.44 | 156.02 | 156.75 | 160,266 | -0.26(-0.17%) |
Dec 19, 2017 | 158.01 | 158.68 | 156.55 | 157.01 | 124,653 | -1.12(-0.71%) |
Dec 18, 2017 | 158.16 | 159.92 | 157.62 | 158.13 | 159,174 | +0.43(+0.27%) |
Dec 15, 2017 | 155.09 | 158.70 | 155.09 | 157.70 | 389,207 | +3.26(+2.11%) |
Dec 14, 2017 | 155.19 | 156.67 | 154.01 | 154.44 | 128,563 | -1.20(-0.77%) |
Dec 13, 2017 | 154.68 | 156.92 | 154.68 | 155.64 | 122,997 | +0.69(+0.45%) |
Dec 12, 2017 | 155.19 | 155.84 | 153.50 | 154.95 | 108,864 | -0.61(-0.39%) |
Dec 11, 2017 | 156.93 | 157.93 | 154.77 | 155.56 | 104,597 | -1.75(-1.11%) |
Dec 08, 2017 | 157.05 | 158.49 | 156.37 | 157.31 | 115,783 | +0.00(+0.00%) |
Dec 07, 2017 | 155.66 | 158.07 | 155.66 | 104,085 | +0.00(+0.00%) | |
Dec 06, 2017 | 155.35 | 156.27 | 154.53 | 155.57 | 118,510 | -0.02(-0.01%) |
Dec 05, 2017 | 156.10 | 157.47 | 155.25 | 155.59 | 125,149 | -0.70(-0.45%) |
Dec 04, 2017 | 159.00 | 159.00 | 156.16 | 156.29 | 127,388 | -1.21(-0.77%) |
Dec 01, 2017 | 157.56 | 158.10 | 153.81 | 157.50 | 134,505 | +0.44(+0.28%) |
Nov 30, 2017 | 156.05 | 158.34 | 155.79 | 157.06 | 142,672 | +1.69(+1.09%) |
Nov 29, 2017 | 157.06 | 158.10 | 155.20 | 155.37 | 132,573 | -0.91(-0.58%) |
Nov 28, 2017 | 155.67 | 156.64 | 153.87 | 156.28 | 115,276 | +0.84(+0.54%) |
Nov 27, 2017 | 155.56 | 156.53 | 154.70 | 155.44 | 101,519 | +0.01(+0.01%) |
Nov 24, 2017 | 154.73 | 155.83 | 153.17 | 155.43 | 43,859 | +1.43(+0.93%) |
Nov 22, 2017 | 154.71 | 154.71 | 153.08 | 154.00 | 76,447 | -0.62(-0.40%) |
Nov 21, 2017 | 154.53 | 155.97 | 154.10 | 154.62 | 79,222 | +0.61(+0.40%) |
Nov 20, 2017 | 152.73 | 154.11 | 152.29 | 154.01 | 87,503 | +1.31(+0.86%) |
Nov 17, 2017 | 152.00 | 153.40 | 152.00 | 152.70 | 93,695 | -0.19(-0.12%) |
Nov 16, 2017 | 152.39 | 153.78 | 151.27 | 152.89 | 93,284 | +0.99(+0.65%) |
Nov 15, 2017 | 151.52 | 152.75 | 150.56 | 151.90 | 132,064 | -0.51(-0.33%) |
Nov 14, 2017 | 153.16 | 153.66 | 152.05 | 152.41 | 176,284 | -1.53(-0.99%) |
Nov 13, 2017 | 153.72 | 155.19 | 153.42 | 153.94 | 116,939 | -0.74(-0.48%) |
Nov 10, 2017 | 154.30 | 155.24 | 153.38 | 154.68 | 138,364 | +0.92(+0.60%) |
Nov 09, 2017 | 152.94 | 153.76 | 151.48 | 153.76 | 108,605 | -0.85(-0.55%) |
Nov 08, 2017 | 151.75 | 154.84 | 150.98 | 154.61 | 161,738 | +2.16(+1.42%) |
Nov 07, 2017 | 151.60 | 153.47 | 151.04 | 152.45 | 174,761 | +1.29(+0.85%) |
Nov 06, 2017 | 151.77 | 152.37 | 150.50 | 151.16 | 212,530 | -1.39(-0.91%) |
Nov 03, 2017 | 147.64 | 153.26 | 146.97 | 152.55 | 235,579 | +4.65(+3.14%) |
Nov 02, 2017 | 142.51 | 148.69 | 141.90 | 147.90 | 245,936 | +3.96(+2.75%) |