Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 133.38 | 134.00 | 132.06 | 133.26 | 713,752 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.55 | 132.60 | 808,856 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.18 | 1,184,157 | +3.14(+2.41%) |
Dec 26, 2018 | 123.49 | 130.22 | 123.49 | 130.03 | 1,313,828 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.68 | 123.00 | 123.09 | 761,357 | -3.07(-2.44%) |
Dec 21, 2018 | 129.40 | 132.59 | 126.13 | 126.16 | 2,442,648 | -3.89(-2.99%) |
Dec 20, 2018 | 132.34 | 133.07 | 128.85 | 130.05 | 1,975,295 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.79 | 132.75 | 1,633,382 | -2.57(-1.90%) |
Dec 18, 2018 | 135.52 | 137.14 | 134.29 | 135.32 | 1,297,336 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,585,992 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,708 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,476 | +0.49(+0.35%) |
Dec 12, 2018 | 141.86 | 142.59 | 140.10 | 141.25 | 1,647,358 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.64 | 138.37 | 1,133,497 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.42 | 135.99 | 138.69 | 1,023,093 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,002 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.59 | 1,601,201 | -2.48(-1.71%) |
Dec 04, 2018 | 150.23 | 151.59 | 144.97 | 145.07 | 1,385,365 | -5.47(-3.63%) |
Dec 03, 2018 | 153.73 | 154.63 | 149.86 | 150.54 | 1,343,793 | -0.83(-0.55%) |
Nov 30, 2018 | 149.04 | 151.82 | 148.71 | 151.37 | 3,087,253 | +2.31(+1.55%) |
Nov 29, 2018 | 150.09 | 151.35 | 148.59 | 149.06 | 1,271,610 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.03 | 1,143,425 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.32 | 871,277 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.72 | 143.65 | 146.47 | 1,187,800 | +3.55(+2.48%) |
Nov 23, 2018 | 142.14 | 143.93 | 142.14 | 142.92 | 549,291 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.60 | 139.67 | 137.08 | 138.79 | 1,335,459 | -1.81(-1.29%) |
Nov 19, 2018 | 139.70 | 141.04 | 138.72 | 140.60 | 1,343,708 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.71 | 1,649,513 | -0.20(-0.14%) |
Nov 15, 2018 | 137.80 | 141.03 | 136.48 | 139.91 | 1,321,581 | +1.04(+0.75%) |
Nov 14, 2018 | 141.89 | 142.49 | 137.29 | 138.86 | 1,617,799 | -1.61(-1.15%) |
Nov 13, 2018 | 142.09 | 143.00 | 139.85 | 140.47 | 1,161,901 | -1.91(-1.34%) |
Nov 12, 2018 | 145.21 | 145.72 | 141.94 | 142.38 | 1,398,776 | -3.25(-2.23%) |
Nov 09, 2018 | 146.89 | 147.97 | 144.72 | 145.63 | 1,811,408 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.46 | 145.05 | 147.38 | 1,219,088 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.59 | 1,071,244 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,004 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,478 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,259 | -0.46(-0.32%) |
Nov 01, 2018 | 138.03 | 142.68 | 138.02 | 142.26 | 1,570,827 | +4.23(+3.07%) |
Oct 31, 2018 | 135.57 | 139.57 | 135.57 | 138.03 | 1,951,874 | +4.12(+3.07%) |
Oct 30, 2018 | 134.71 | 135.25 | 131.98 | 133.91 | 1,968,189 | -0.11(-0.08%) |
Oct 29, 2018 | 135.49 | 139.79 | 132.22 | 134.02 | 2,432,147 | -0.35(-0.26%) |
Oct 26, 2018 | 140.42 | 140.42 | 133.62 | 134.37 | 4,685,039 | -12.75(-8.67%) |
Oct 25, 2018 | 145.76 | 148.66 | 143.55 | 147.12 | 1,980,263 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.13 | 1,062,120 | -3.05(-2.04%) |
Oct 23, 2018 | 148.57 | 149.91 | 146.38 | 149.17 | 1,031,432 | -2.10(-1.39%) |
Oct 22, 2018 | 152.63 | 153.32 | 150.96 | 151.27 | 824,177 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,716 | +1.42(+0.95%) |
Oct 18, 2018 | 153.39 | 154.03 | 149.26 | 150.16 | 1,355,322 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.07 | 150.17 | 153.54 | 979,077 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.11 | 151.51 | 936,342 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,480 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.59 | 146.17 | 147.94 | 1,732,463 | +2.49(+1.71%) |
Oct 11, 2018 | 147.25 | 150.23 | 144.78 | 145.46 | 1,667,436 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.13 | 147.89 | 148.04 | 1,385,951 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.31 | 150.92 | 153.37 | 822,887 | +0.00(+0.00%) |
Oct 08, 2018 | 152.26 | 153.51 | 150.96 | 153.37 | 1,249,421 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,330 | -1.59(-1.03%) |
Oct 04, 2018 | 157.50 | 157.67 | 153.24 | 154.69 | 1,413,289 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.84 | 157.66 | 157.72 | 787,680 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.90 | 158.03 | 158.04 | 821,220 | -2.83(-1.76%) |
Oct 01, 2018 | 159.51 | 161.21 | 159.35 | 160.87 | 786,171 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.50 | 158.53 | 158.63 | 1,440,715 | -5.94(-3.61%) |
Sep 27, 2018 | 164.48 | 165.93 | 164.15 | 164.57 | 554,991 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.57 | 163.49 | 163.96 | 714,075 | -0.09(-0.06%) |
Sep 25, 2018 | 166.55 | 166.90 | 163.41 | 164.05 | 875,889 | -2.51(-1.50%) |
Sep 24, 2018 | 164.90 | 166.85 | 163.93 | 166.56 | 847,998 | +0.91(+0.55%) |
Sep 21, 2018 | 169.30 | 169.34 | 164.68 | 165.65 | 2,513,268 | -3.95(-2.33%) |
Sep 20, 2018 | 169.71 | 170.08 | 167.84 | 169.59 | 758,739 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,917 | -0.05(-0.03%) |
Sep 18, 2018 | 168.01 | 169.16 | 167.63 | 168.74 | 935,702 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.65 | 167.54 | 167.85 | 1,041,567 | -4.40(-2.56%) |
Sep 14, 2018 | 170.63 | 172.38 | 168.41 | 172.25 | 564,207 | +2.17(+1.28%) |
Sep 13, 2018 | 169.64 | 170.59 | 169.14 | 170.08 | 437,890 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.24 | 167.94 | 169.73 | 577,736 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,281 | +0.53(+0.32%) |
Sep 10, 2018 | 168.93 | 169.80 | 167.76 | 168.08 | 503,087 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.22 | 167.74 | 828,024 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.08 | 167.60 | 528,800 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.30 | 167.08 | 752,048 | -1.93(-1.14%) |
Sep 04, 2018 | 168.79 | 169.47 | 168.16 | 169.00 | 908,442 | +0.10(+0.06%) |
Aug 31, 2018 | 168.90 | 168.90 | 168.90 | 0 | +1.21(+0.72%) | |
Aug 30, 2018 | 167.19 | 168.15 | 166.95 | 167.69 | 757,647 | +0.41(+0.24%) |
Aug 29, 2018 | 167.06 | 167.60 | 166.23 | 167.29 | 762,463 | +0.05(+0.03%) |
Aug 28, 2018 | 166.85 | 168.65 | 166.85 | 167.24 | 872,596 | +0.84(+0.50%) |
Aug 27, 2018 | 164.33 | 166.52 | 164.26 | 166.40 | 766,240 | +2.08(+1.26%) |
Aug 24, 2018 | 163.41 | 164.77 | 162.88 | 164.33 | 475,460 | +1.79(+1.10%) |
Aug 23, 2018 | 163.12 | 163.68 | 162.36 | 162.53 | 570,833 | -0.48(-0.30%) |
Aug 22, 2018 | 162.81 | 163.97 | 162.47 | 163.02 | 814,401 | -0.09(-0.05%) |
Aug 21, 2018 | 162.43 | 163.60 | 162.40 | 163.10 | 1,320,752 | +0.66(+0.40%) |
Aug 20, 2018 | 162.95 | 163.65 | 162.02 | 162.45 | 628,521 | -0.27(-0.16%) |
Aug 17, 2018 | 162.90 | 163.58 | 162.09 | 162.71 | 624,917 | +0.35(+0.22%) |
Aug 16, 2018 | 161.38 | 163.21 | 161.24 | 162.36 | 850,317 | +1.99(+1.24%) |
Aug 15, 2018 | 160.88 | 161.39 | 159.59 | 160.38 | 604,116 | -1.37(-0.85%) |
Aug 14, 2018 | 160.86 | 162.11 | 160.72 | 161.75 | 522,752 | +1.47(+0.92%) |
Aug 13, 2018 | 161.94 | 162.63 | 160.22 | 160.28 | 713,716 | -1.53(-0.95%) |
Aug 10, 2018 | 161.79 | 162.66 | 160.49 | 161.81 | 793,907 | -0.99(-0.61%) |
Aug 09, 2018 | 164.11 | 164.29 | 162.60 | 162.81 | 688,226 | -0.53(-0.32%) |
Aug 08, 2018 | 163.85 | 164.31 | 163.03 | 163.34 | 392,858 | -0.62(-0.38%) |
Aug 07, 2018 | 162.85 | 164.79 | 162.44 | 163.95 | 782,275 | +1.59(+0.98%) |
Aug 06, 2018 | 162.85 | 163.29 | 162.28 | 162.36 | 783,447 | -1.05(-0.64%) |
Aug 03, 2018 | 163.72 | 164.21 | 162.16 | 163.41 | 902,537 | +0.75(+0.46%) |
Aug 02, 2018 | 160.62 | 163.08 | 160.45 | 162.66 | 934,299 | +0.70(+0.43%) |
Aug 01, 2018 | 161.99 | 164.54 | 161.53 | 161.97 | 938,567 | +0.03(+0.02%) |
Jul 31, 2018 | 162.29 | 162.43 | 159.27 | 161.94 | 1,614,503 | +0.29(+0.18%) |
Jul 30, 2018 | 166.91 | 166.91 | 160.75 | 161.64 | 1,788,106 | -5.48(-3.28%) |
Jul 27, 2018 | 172.23 | 173.96 | 166.67 | 167.12 | 2,240,230 | -8.63(-4.91%) |
Jul 26, 2018 | 177.55 | 177.89 | 174.75 | 175.75 | 832,613 | -1.23(-0.69%) |
Jul 25, 2018 | 175.58 | 177.07 | 175.09 | 176.98 | 694,546 | +1.31(+0.75%) |
Jul 24, 2018 | 176.49 | 176.89 | 175.30 | 175.67 | 586,031 | -0.46(-0.26%) |
Jul 23, 2018 | 175.66 | 177.48 | 175.26 | 176.13 | 679,167 | +0.66(+0.38%) |
Jul 20, 2018 | 172.45 | 175.69 | 172.45 | 175.47 | 717,727 | +2.91(+1.68%) |
Jul 19, 2018 | 173.73 | 174.47 | 172.26 | 172.56 | 572,604 | -2.03(-1.16%) |
Jul 18, 2018 | 173.25 | 175.03 | 173.24 | 174.59 | 832,004 | +1.70(+0.99%) |
Jul 17, 2018 | 172.04 | 173.10 | 171.02 | 172.88 | 565,016 | +0.35(+0.20%) |
Jul 16, 2018 | 172.25 | 173.25 | 171.97 | 172.53 | 538,436 | +0.34(+0.20%) |
Jul 13, 2018 | 171.89 | 172.44 | 170.93 | 172.19 | 638,554 | +0.42(+0.25%) |
Jul 12, 2018 | 169.37 | 172.04 | 168.30 | 171.77 | 1,248,015 | +3.29(+1.96%) |
Jul 11, 2018 | 166.53 | 168.91 | 165.13 | 168.47 | 814,491 | +1.27(+0.76%) |
Jul 10, 2018 | 165.94 | 167.43 | 165.49 | 167.21 | 812,283 | +1.17(+0.71%) |
Jul 09, 2018 | 164.09 | 166.17 | 164.09 | 166.03 | 675,505 | +2.50(+1.53%) |
Jul 06, 2018 | 162.08 | 165.66 | 161.95 | 163.54 | 721,254 | +1.66(+1.02%) |
Jul 05, 2018 | 161.35 | 162.85 | 160.41 | 161.88 | 720,367 | +1.23(+0.77%) |
Jul 03, 2018 | 160.65 | 160.65 | 160.65 | 0 | -1.15(-0.71%) | |
Jul 02, 2018 | 160.60 | 161.83 | 160.22 | 161.79 | 1,099,127 | +0.39(+0.24%) |
Jun 29, 2018 | 162.31 | 162.86 | 161.38 | 161.41 | 939,266 | -0.02(-0.01%) |
Jun 28, 2018 | 159.43 | 161.97 | 159.35 | 161.43 | 751,380 | +2.00(+1.25%) |
Jun 27, 2018 | 160.66 | 161.40 | 159.40 | 159.43 | 703,700 | -0.95(-0.59%) |
Jun 26, 2018 | 160.75 | 162.66 | 160.13 | 160.38 | 630,789 | -0.12(-0.08%) |
Jun 25, 2018 | 162.46 | 162.93 | 159.41 | 160.50 | 838,631 | -2.66(-1.63%) |
Jun 22, 2018 | 164.12 | 164.29 | 162.94 | 163.16 | 842,145 | -0.02(-0.01%) |
Jun 21, 2018 | 164.38 | 164.57 | 162.95 | 163.18 | 544,268 | -0.98(-0.60%) |
Jun 20, 2018 | 164.66 | 165.47 | 163.95 | 164.16 | 722,221 | +0.23(+0.14%) |
Jun 19, 2018 | 164.05 | 164.76 | 163.25 | 163.93 | 869,000 | -1.83(-1.10%) |
Jun 18, 2018 | 166.39 | 166.39 | 165.34 | 165.76 | 889,249 | -1.55(-0.93%) |
Jun 15, 2018 | 167.49 | 166.49 | 167.31 | 1,001,571 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.37 | 168.92 | 166.02 | 166.49 | 782,527 | -0.89(-0.53%) |
Jun 13, 2018 | 168.75 | 169.39 | 167.33 | 167.38 | 592,008 | -1.12(-0.66%) |
Jun 12, 2018 | 167.83 | 168.62 | 166.74 | 168.49 | 565,782 | +0.22(+0.13%) |
Jun 11, 2018 | 169.49 | 170.18 | 167.89 | 168.28 | 625,521 | -1.32(-0.78%) |
Jun 08, 2018 | 168.22 | 169.67 | 167.87 | 169.59 | 504,810 | +1.37(+0.82%) |
Jun 07, 2018 | 169.03 | 169.13 | 166.95 | 168.22 | 651,204 | -0.52(-0.31%) |
Jun 06, 2018 | 168.75 | 166.66 | 168.74 | 558,356 | +1.98(+1.19%) | |
Jun 05, 2018 | 165.86 | 167.19 | 165.62 | 166.76 | 709,606 | +0.94(+0.57%) |
Jun 04, 2018 | 164.51 | 165.84 | 163.64 | 165.83 | 562,213 | +2.15(+1.31%) |
Jun 01, 2018 | 163.19 | 164.39 | 162.79 | 163.68 | 622,062 | +2.26(+1.40%) |
May 31, 2018 | 164.11 | 164.39 | 161.34 | 161.42 | 1,086,001 | -2.70(-1.64%) |
May 30, 2018 | 162.82 | 164.32 | 161.71 | 164.11 | 781,974 | +2.47(+1.53%) |
May 29, 2018 | 163.22 | 164.01 | 159.97 | 161.64 | 949,027 | -3.05(-1.85%) |
May 25, 2018 | 164.69 | 164.69 | 164.69 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.52 | 165.05 | 162.24 | 164.61 | 745,651 | -0.09(-0.06%) |
May 23, 2018 | 163.83 | 164.73 | 162.75 | 164.71 | 871,101 | -0.29(-0.18%) |
May 22, 2018 | 165.81 | 166.18 | 164.31 | 165.00 | 817,265 | -0.69(-0.42%) |
May 21, 2018 | 164.06 | 166.16 | 164.05 | 165.69 | 1,119,300 | +2.43(+1.49%) |
May 18, 2018 | 162.11 | 163.59 | 161.89 | 163.26 | 733,382 | +1.34(+0.83%) |
May 17, 2018 | 162.49 | 162.97 | 161.00 | 161.92 | 491,251 | -0.66(-0.41%) |
May 16, 2018 | 161.57 | 163.36 | 161.15 | 162.58 | 786,086 | +1.27(+0.79%) |
May 15, 2018 | 161.61 | 161.98 | 160.32 | 161.30 | 572,625 | -1.05(-0.65%) |
May 14, 2018 | 164.81 | 164.99 | 161.44 | 162.35 | 654,565 | -1.94(-1.18%) |
May 11, 2018 | 163.91 | 164.95 | 163.16 | 164.29 | 923,682 | +0.25(+0.16%) |
May 10, 2018 | 161.14 | 164.36 | 160.80 | 164.03 | 797,329 | +3.05(+1.89%) |
May 09, 2018 | 158.75 | 161.46 | 157.80 | 160.98 | 619,782 | +2.51(+1.58%) |
May 08, 2018 | 157.53 | 158.73 | 156.83 | 158.47 | 609,236 | +0.47(+0.30%) |
May 07, 2018 | 157.27 | 158.69 | 156.75 | 158.00 | 476,759 | +1.02(+0.65%) |
May 04, 2018 | 153.22 | 158.01 | 152.24 | 156.98 | 657,971 | +3.01(+1.96%) |
May 03, 2018 | 153.14 | 154.38 | 151.48 | 153.97 | 827,985 | +0.39(+0.25%) |
May 02, 2018 | 154.41 | 155.14 | 153.28 | 153.58 | 834,026 | -1.37(-0.88%) |
May 01, 2018 | 152.42 | 155.17 | 151.75 | 154.95 | 852,457 | +1.85(+1.21%) |
Apr 30, 2018 | 154.82 | 155.56 | 153.08 | 153.10 | 786,946 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.35 | 153.88 | 1,396,846 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.18 | 155.44 | 2,017,180 | +2.02(+1.32%) |
Apr 25, 2018 | 151.97 | 154.21 | 150.72 | 153.42 | 1,111,849 | +1.96(+1.30%) |
Apr 24, 2018 | 154.02 | 154.44 | 150.19 | 151.46 | 865,649 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.37 | 711,036 | -1.45(-0.94%) |
Apr 20, 2018 | 156.32 | 157.28 | 154.20 | 154.82 | 711,017 | -1.61(-1.03%) |
Apr 19, 2018 | 156.69 | 156.88 | 155.28 | 156.42 | 631,655 | -0.71(-0.45%) |
Apr 18, 2018 | 156.88 | 157.53 | 155.77 | 157.13 | 546,780 | +0.50(+0.32%) |
Apr 17, 2018 | 156.05 | 157.16 | 155.37 | 156.63 | 714,723 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.04 | 153.90 | 155.16 | 493,999 | +1.41(+0.91%) |
Apr 13, 2018 | 154.83 | 156.12 | 152.75 | 153.75 | 445,566 | -1.00(-0.65%) |
Apr 12, 2018 | 154.83 | 156.01 | 153.84 | 154.75 | 634,739 | +1.46(+0.95%) |
Apr 11, 2018 | 152.36 | 154.00 | 151.17 | 153.29 | 711,265 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.66 | 151.43 | 153.52 | 723,301 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,637 | +0.44(+0.30%) |
Apr 06, 2018 | 151.29 | 152.68 | 148.41 | 150.07 | 724,932 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.29 | 153.13 | 463,348 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.92 | 153.16 | 765,853 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.85 | 913,726 | +2.09(+1.39%) |
Apr 02, 2018 | 151.93 | 152.21 | 147.48 | 149.76 | 1,027,328 | -2.49(-1.64%) |
Mar 29, 2018 | 152.25 | 152.25 | 152.25 | 0 | +2.23(+1.49%) | |
Mar 28, 2018 | 150.97 | 151.72 | 147.55 | 150.02 | 830,705 | -0.57(-0.38%) |
Mar 27, 2018 | 154.92 | 154.92 | 149.54 | 150.59 | 835,946 | -3.55(-2.30%) |
Mar 26, 2018 | 152.48 | 154.46 | 150.94 | 154.14 | 585,241 | +4.61(+3.08%) |
Mar 23, 2018 | 152.12 | 153.51 | 149.50 | 149.53 | 1,049,198 | -2.35(-1.55%) |
Mar 22, 2018 | 156.30 | 156.98 | 151.69 | 151.88 | 815,865 | -5.95(-3.77%) |
Mar 21, 2018 | 158.31 | 159.93 | 157.77 | 157.83 | 566,930 | -0.24(-0.15%) |
Mar 20, 2018 | 156.71 | 158.94 | 156.06 | 158.07 | 491,017 | +1.95(+1.25%) |
Mar 19, 2018 | 157.63 | 158.25 | 155.06 | 156.11 | 523,725 | -1.80(-1.14%) |
Mar 16, 2018 | 157.27 | 158.87 | 156.25 | 157.91 | 961,497 | +0.77(+0.49%) |
Mar 15, 2018 | 157.77 | 158.09 | 156.15 | 157.14 | 608,812 | -0.20(-0.13%) |
Mar 14, 2018 | 159.96 | 159.96 | 156.84 | 157.34 | 731,094 | -2.26(-1.41%) |
Mar 13, 2018 | 161.15 | 161.46 | 159.23 | 159.59 | 584,731 | -0.74(-0.46%) |
Mar 12, 2018 | 160.47 | 161.21 | 159.53 | 160.33 | 674,392 | -0.18(-0.11%) |
Mar 09, 2018 | 160.25 | 162.05 | 158.74 | 160.51 | 875,054 | +1.59(+1.00%) |
Mar 08, 2018 | 157.77 | 159.32 | 157.36 | 158.93 | 801,916 | +1.52(+0.97%) |
Mar 07, 2018 | 157.96 | 157.41 | 819,214 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.58 | 158.92 | 155.08 | 156.75 | 1,155,025 | -1.36(-0.86%) |
Mar 05, 2018 | 152.68 | 158.87 | 151.77 | 158.10 | 932,642 | +0.53(+0.34%) |
Mar 02, 2018 | 155.36 | 157.83 | 153.80 | 157.57 | 827,269 | +0.40(+0.25%) |
Mar 01, 2018 | 157.37 | 159.36 | 155.56 | 157.18 | 887,239 | -0.34(-0.22%) |
Feb 28, 2018 | 159.90 | 161.47 | 157.50 | 157.52 | 1,131,427 | -1.41(-0.88%) |
Feb 27, 2018 | 160.37 | 162.02 | 158.93 | 158.93 | 786,506 | -1.73(-1.07%) |
Feb 26, 2018 | 160.84 | 161.22 | 159.16 | 160.65 | 783,608 | +0.85(+0.53%) |
Feb 23, 2018 | 157.84 | 159.80 | 157.04 | 159.80 | 708,707 | +2.01(+1.27%) |
Feb 22, 2018 | 157.79 | 627,311 | +0.17(+0.11%) | |||
Feb 21, 2018 | 158.63 | 161.05 | 157.51 | 157.62 | 840,300 | -1.08(-0.68%) |
Feb 20, 2018 | 158.05 | 160.00 | 157.02 | 158.70 | 700,601 | -0.07(-0.05%) |
Feb 16, 2018 | 158.77 | 158.77 | 158.77 | 0 | +1.57(+1.00%) | |
Feb 15, 2018 | 155.38 | 157.21 | 154.10 | 157.21 | 992,700 | +3.24(+2.10%) |
Feb 14, 2018 | 151.51 | 154.60 | 150.44 | 153.97 | 1,442,130 | +1.84(+1.21%) |
Feb 13, 2018 | 148.43 | 152.29 | 147.54 | 152.13 | 800,891 | +2.18(+1.46%) |
Feb 12, 2018 | 147.61 | 151.93 | 146.60 | 149.95 | 1,290,166 | +4.37(+3.00%) |
Feb 09, 2018 | 145.61 | 149.26 | 140.55 | 145.58 | 2,453,368 | +2.35(+1.64%) |
Feb 08, 2018 | 150.74 | 142.95 | 143.23 | 1,765,852 | -5.50(-3.70%) | |
Feb 07, 2018 | 147.82 | 151.80 | 147.27 | 148.72 | 1,095,092 | +0.04(+0.03%) |
Feb 06, 2018 | 142.03 | 148.72 | 138.71 | 148.69 | 2,105,342 | +3.62(+2.50%) |
Feb 05, 2018 | 148.62 | 149.41 | 142.78 | 145.06 | 923,448 | -4.26(-2.85%) |
Feb 02, 2018 | 152.59 | 153.30 | 148.97 | 149.32 | 835,638 | -4.67(-3.03%) |
Feb 01, 2018 | 152.20 | 154.49 | 151.40 | 153.99 | 612,478 | +1.68(+1.10%) |
Jan 31, 2018 | 152.15 | 153.23 | 151.22 | 152.31 | 709,548 | +0.15(+0.10%) |
Jan 30, 2018 | 151.62 | 153.17 | 150.75 | 152.16 | 827,387 | -0.11(-0.07%) |
Jan 29, 2018 | 156.41 | 156.88 | 152.25 | 152.27 | 1,024,246 | -5.16(-3.28%) |
Jan 26, 2018 | 154.13 | 157.43 | 153.52 | 157.43 | 890,910 | +4.18(+2.73%) |
Jan 25, 2018 | 153.29 | 154.11 | 152.60 | 153.25 | 499,412 | +0.56(+0.37%) |
Jan 24, 2018 | 152.06 | 153.84 | 151.70 | 152.69 | 540,659 | +1.27(+0.84%) |
Jan 23, 2018 | 150.83 | 151.67 | 149.74 | 151.42 | 518,884 | +0.35(+0.23%) |
Jan 22, 2018 | 150.24 | 151.08 | 147.99 | 151.07 | 521,665 | +1.21(+0.81%) |
Jan 19, 2018 | 149.02 | 150.75 | 148.61 | 149.85 | 835,732 | +1.51(+1.02%) |
Jan 18, 2018 | 147.68 | 148.67 | 147.20 | 148.35 | 829,846 | +0.16(+0.11%) |
Jan 17, 2018 | 147.72 | 148.78 | 146.68 | 148.19 | 723,168 | +1.77(+1.21%) |
Jan 16, 2018 | 148.56 | 149.22 | 145.88 | 146.42 | 625,426 | -1.62(-1.09%) |
Jan 12, 2018 | 148.04 | 148.04 | 148.04 | 0 | +1.44(+0.98%) | |
Jan 11, 2018 | 146.46 | 146.66 | 145.54 | 146.60 | 555,003 | +0.86(+0.59%) |
Jan 10, 2018 | 145.31 | 145.74 | 666,076 | -1.23(-0.84%) | ||
Jan 09, 2018 | 146.11 | 147.17 | 145.89 | 146.97 | 665,120 | +0.99(+0.68%) |
Jan 08, 2018 | 145.34 | 146.33 | 144.77 | 145.99 | 601,422 | +0.89(+0.62%) |
Jan 05, 2018 | 143.07 | 145.24 | 142.81 | 145.09 | 1,354,594 | +2.37(+1.66%) |
Jan 04, 2018 | 140.51 | 143.81 | 140.51 | 142.72 | 827,043 | +2.58(+1.84%) |
Jan 03, 2018 | 137.02 | 140.23 | 136.98 | 140.14 | 1,070,258 | +2.57(+1.87%) |