Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 174.62 | 177.74 | 174.28 | 176.35 | 714,824 | +4.20(+2.44%) |
Oct 30, 2018 | 169.47 | 172.34 | 168.76 | 172.14 | 950,488 | +2.18(+1.28%) |
Oct 29, 2018 | 175.33 | 176.43 | 166.58 | 169.96 | 1,023,716 | -2.85(-1.65%) |
Oct 26, 2018 | 172.10 | 175.91 | 170.23 | 172.82 | 908,410 | -3.54(-2.01%) |
Oct 25, 2018 | 173.15 | 177.24 | 172.85 | 176.36 | 1,172,903 | +5.49(+3.21%) |
Oct 24, 2018 | 178.55 | 178.89 | 170.67 | 170.87 | 1,041,774 | -8.03(-4.49%) |
Oct 23, 2018 | 176.11 | 179.86 | 174.09 | 178.90 | 935,786 | -0.68(-0.38%) |
Oct 22, 2018 | 178.87 | 180.65 | 177.81 | 179.57 | 791,199 | +1.45(+0.81%) |
Oct 19, 2018 | 179.59 | 181.29 | 177.56 | 178.13 | 529,634 | -0.51(-0.29%) |
Oct 18, 2018 | 181.50 | 181.50 | 177.56 | 178.64 | 1,146,405 | -3.68(-2.02%) |
Oct 17, 2018 | 183.42 | 183.42 | 180.73 | 182.32 | 595,109 | -0.65(-0.35%) |
Oct 16, 2018 | 179.67 | 183.53 | 179.31 | 182.97 | 717,897 | +5.52(+3.11%) |
Oct 15, 2018 | 179.60 | 179.91 | 177.18 | 177.45 | 688,734 | -2.58(-1.43%) |
Oct 12, 2018 | 179.38 | 180.59 | 176.66 | 180.03 | 1,209,391 | +5.38(+3.08%) |
Oct 11, 2018 | 176.38 | 179.30 | 173.37 | 174.64 | 2,008,014 | -2.47(-1.40%) |
Oct 10, 2018 | 184.90 | 184.90 | 176.78 | 177.12 | 1,475,563 | -8.63(-4.64%) |
Oct 09, 2018 | 185.19 | 186.86 | 184.82 | 185.75 | 682,824 | +0.49(+0.26%) |
Oct 08, 2018 | 186.91 | 187.20 | 183.18 | 185.26 | 816,995 | -2.46(-1.31%) |
Oct 05, 2018 | 190.16 | 190.73 | 185.78 | 187.72 | 791,192 | -2.50(-1.31%) |
Oct 04, 2018 | 192.90 | 193.10 | 188.91 | 190.22 | 741,826 | -3.41(-1.76%) |
Oct 03, 2018 | 193.57 | 194.47 | 193.31 | 193.63 | 440,209 | +0.85(+0.44%) |
Oct 02, 2018 | 193.03 | 194.06 | 192.32 | 192.78 | 679,694 | -0.25(-0.13%) |
Oct 01, 2018 | 193.65 | 194.24 | 192.60 | 193.03 | 532,061 | +0.35(+0.18%) |
Sep 28, 2018 | 191.55 | 192.90 | 191.45 | 192.68 | 328,629 | +0.86(+0.45%) |
Sep 27, 2018 | 191.68 | 192.50 | 191.64 | 191.82 | 408,026 | +0.95(+0.50%) |
Sep 26, 2018 | 191.99 | 192.73 | 190.58 | 190.87 | 547,424 | -0.90(-0.47%) |
Sep 25, 2018 | 191.73 | 192.18 | 191.06 | 191.78 | 325,486 | +0.07(+0.03%) |
Sep 24, 2018 | 190.08 | 191.82 | 189.21 | 191.71 | 460,718 | +0.70(+0.37%) |
Sep 21, 2018 | 192.06 | 192.45 | 190.65 | 191.01 | 737,429 | -0.30(-0.16%) |
Sep 20, 2018 | 190.45 | 191.65 | 189.75 | 191.31 | 839,056 | +2.05(+1.08%) |
Sep 19, 2018 | 190.34 | 190.89 | 188.52 | 189.26 | 535,706 | -0.94(-0.49%) |
Sep 18, 2018 | 189.03 | 191.05 | 188.84 | 190.20 | 843,010 | +1.24(+0.66%) |
Sep 17, 2018 | 191.64 | 191.88 | 188.75 | 188.96 | 387,717 | -2.90(-1.51%) |
Sep 14, 2018 | 191.92 | 192.80 | 190.93 | 191.86 | 393,183 | +0.18(+0.09%) |
Sep 13, 2018 | 190.68 | 192.49 | 190.59 | 191.68 | 443,121 | +2.19(+1.16%) |
Sep 12, 2018 | 189.72 | 189.75 | 187.29 | 189.49 | 465,453 | -0.37(-0.19%) |
Sep 11, 2018 | 187.94 | 190.35 | 187.53 | 189.86 | 541,610 | +1.19(+0.63%) |
Sep 10, 2018 | 188.75 | 188.90 | 187.53 | 188.66 | 371,587 | +0.69(+0.37%) |
Sep 07, 2018 | 187.54 | 189.75 | 187.21 | 187.97 | 482,197 | -0.58(-0.31%) |
Sep 06, 2018 | 189.56 | 189.92 | 187.26 | 188.55 | 538,071 | -1.01(-0.53%) |
Sep 05, 2018 | 192.41 | 192.41 | 188.57 | 189.56 | 573,057 | -3.00(-1.56%) |
Sep 04, 2018 | 191.94 | 192.65 | 190.78 | 192.56 | 538,668 | +0.28(+0.14%) |
Aug 31, 2018 | 192.29 | 192.29 | 192.29 | 0 | +1.02(+0.53%) | |
Aug 30, 2018 | 191.36 | 192.54 | 190.75 | 191.27 | 506,437 | -0.47(-0.24%) |
Aug 29, 2018 | 189.94 | 191.86 | 189.94 | 191.74 | 4,130,188 | +1.82(+0.96%) |
Aug 28, 2018 | 189.64 | 190.07 | 189.04 | 189.92 | 356,957 | +0.90(+0.48%) |
Aug 27, 2018 | 188.44 | 189.25 | 187.97 | 189.01 | 473,924 | +1.44(+0.77%) |
Aug 24, 2018 | 186.02 | 187.61 | 186.02 | 187.57 | 387,487 | +2.12(+1.15%) |
Aug 23, 2018 | 184.76 | 186.29 | 184.69 | 185.45 | 343,552 | +0.59(+0.32%) |
Aug 22, 2018 | 183.60 | 185.17 | 183.33 | 184.86 | 308,425 | +0.94(+0.51%) |
Aug 21, 2018 | 183.95 | 185.01 | 183.79 | 183.92 | 363,848 | +0.40(+0.22%) |
Aug 20, 2018 | 184.14 | 184.18 | 182.66 | 183.53 | 462,994 | -0.17(-0.09%) |
Aug 17, 2018 | 182.46 | 184.02 | 181.93 | 183.70 | 422,608 | +0.65(+0.35%) |
Aug 16, 2018 | 183.28 | 183.87 | 182.72 | 183.05 | 351,971 | +1.12(+0.61%) |
Aug 15, 2018 | 182.44 | 183.13 | 180.51 | 181.93 | 465,877 | -1.62(-0.88%) |
Aug 14, 2018 | 183.02 | 183.72 | 181.99 | 183.55 | 495,635 | +1.19(+0.66%) |
Aug 13, 2018 | 183.03 | 184.28 | 182.27 | 182.36 | 411,188 | -0.34(-0.19%) |
Aug 10, 2018 | 182.62 | 183.60 | 181.99 | 182.70 | 388,437 | -1.20(-0.65%) |
Aug 09, 2018 | 183.89 | 184.67 | 183.73 | 183.91 | 528,085 | +0.17(+0.09%) |
Aug 08, 2018 | 183.28 | 183.97 | 182.62 | 183.73 | 450,730 | +0.35(+0.19%) |
Aug 07, 2018 | 183.25 | 183.84 | 182.90 | 183.38 | 365,359 | +0.73(+0.40%) |
Aug 06, 2018 | 181.50 | 182.67 | 181.23 | 182.65 | 328,083 | +1.07(+0.59%) |
Aug 03, 2018 | 181.31 | 181.60 | 180.07 | 181.58 | 376,624 | +0.47(+0.26%) |
Aug 02, 2018 | 177.13 | 181.37 | 176.84 | 181.12 | 389,338 | +2.58(+1.44%) |
Aug 01, 2018 | 177.78 | 178.97 | 177.43 | 178.54 | 406,771 | +2.03(+1.15%) |
Jul 31, 2018 | 176.50 | 177.67 | 175.38 | 176.51 | 570,289 | +0.53(+0.30%) |
Jul 30, 2018 | 179.34 | 179.35 | 174.91 | 175.98 | 617,693 | -3.21(-1.79%) |
Jul 27, 2018 | 182.98 | 183.00 | 178.07 | 179.19 | 526,072 | -3.56(-1.95%) |
Jul 26, 2018 | 182.51 | 183.40 | 182.13 | 182.75 | 497,180 | -0.64(-0.35%) |
Jul 25, 2018 | 180.97 | 183.47 | 180.77 | 183.38 | 306,531 | +2.61(+1.44%) |
Jul 24, 2018 | 182.15 | 182.86 | 180.22 | 180.78 | 462,625 | -0.27(-0.15%) |
Jul 23, 2018 | 179.95 | 181.19 | 179.04 | 181.05 | 367,493 | +0.71(+0.39%) |
Jul 20, 2018 | 181.06 | 181.31 | 180.09 | 180.34 | 344,808 | -0.12(-0.07%) |
Jul 19, 2018 | 180.34 | 181.05 | 180.05 | 180.46 | 322,017 | -0.19(-0.11%) |
Jul 18, 2018 | 180.78 | 180.81 | 179.88 | 180.65 | 316,828 | -0.10(-0.06%) |
Jul 17, 2018 | 178.19 | 181.02 | 177.72 | 180.76 | 409,012 | +1.46(+0.81%) |
Jul 16, 2018 | 179.97 | 180.24 | 179.02 | 179.30 | 380,289 | -0.63(-0.35%) |
Jul 13, 2018 | 180.43 | 179.32 | 179.92 | 337,641 | -0.23(-0.13%) | |
Jul 12, 2018 | 177.97 | 180.20 | 177.69 | 180.15 | 359,178 | +3.01(+1.70%) |
Jul 11, 2018 | 176.79 | 177.97 | 176.46 | 177.14 | 378,598 | -0.94(-0.53%) |
Jul 10, 2018 | 178.01 | 178.67 | 177.72 | 178.08 | 906,771 | +0.36(+0.20%) |
Jul 09, 2018 | 177.17 | 177.72 | 176.26 | 177.72 | 362,170 | +1.53(+0.87%) |
Jul 06, 2018 | 174.38 | 176.48 | 173.90 | 176.20 | 341,961 | +2.08(+1.19%) |
Jul 05, 2018 | 172.92 | 174.22 | 172.38 | 174.12 | 629,895 | +2.26(+1.31%) |
Jul 03, 2018 | 171.86 | 171.86 | 171.86 | 0 | -1.93(-1.11%) | |
Jul 02, 2018 | 170.66 | 173.80 | 170.35 | 173.80 | 563,966 | +1.80(+1.05%) |
Jun 29, 2018 | 172.58 | 173.53 | 171.95 | 172.00 | 373,899 | +0.10(+0.06%) |
Jun 28, 2018 | 169.69 | 172.44 | 169.69 | 171.89 | 834,164 | +1.94(+1.14%) |
Jun 27, 2018 | 173.12 | 173.82 | 169.89 | 169.95 | 618,506 | -2.65(-1.53%) |
Jun 26, 2018 | 172.31 | 173.74 | 171.95 | 172.60 | 587,731 | +0.91(+0.53%) |
Jun 25, 2018 | 174.45 | 174.45 | 170.30 | 171.69 | 987,492 | -4.07(-2.31%) |
Jun 22, 2018 | 177.08 | 177.08 | 175.17 | 175.76 | 323,378 | -0.94(-0.53%) |
Jun 21, 2018 | 178.79 | 179.01 | 176.31 | 176.69 | 693,482 | -1.58(-0.89%) |
Jun 20, 2018 | 178.22 | 179.02 | 178.01 | 178.27 | 425,048 | +0.49(+0.28%) |
Jun 19, 2018 | 176.74 | 177.79 | 175.38 | 177.78 | 555,579 | -1.24(-0.69%) |
Jun 18, 2018 | 177.53 | 179.12 | 176.83 | 179.02 | 410,018 | +0.27(+0.15%) |
Jun 15, 2018 | 178.95 | 179.43 | 178.75 | 372,263 | -0.68(-0.38%) | |
Jun 14, 2018 | 179.14 | 180.10 | 178.98 | 179.43 | 607,507 | +0.95(+0.54%) |
Jun 13, 2018 | 178.93 | 180.10 | 178.26 | 178.48 | 441,108 | -0.35(-0.20%) |
Jun 12, 2018 | 177.95 | 178.94 | 177.74 | 178.83 | 312,395 | +1.19(+0.67%) |
Jun 11, 2018 | 177.69 | 178.15 | 177.16 | 177.64 | 481,371 | -0.02(-0.01%) |
Jun 08, 2018 | 176.51 | 177.92 | 176.17 | 177.66 | 375,313 | +0.03(+0.02%) |
Jun 07, 2018 | 179.78 | 179.78 | 176.48 | 177.63 | 546,609 | -2.03(-1.13%) |
Jun 06, 2018 | 179.66 | 178.03 | 179.66 | 547,545 | +1.03(+0.58%) | |
Jun 05, 2018 | 178.11 | 178.72 | 177.79 | 178.63 | 662,996 | +0.97(+0.55%) |
Jun 04, 2018 | 176.66 | 177.82 | 176.43 | 177.66 | 476,137 | +1.48(+0.84%) |
Jun 01, 2018 | 174.14 | 176.18 | 174.14 | 176.18 | 2,235,355 | +3.13(+1.81%) |
May 31, 2018 | 173.25 | 174.46 | 172.91 | 173.05 | 388,783 | -0.18(-0.10%) |
May 30, 2018 | 172.86 | 173.56 | 172.56 | 173.23 | 388,627 | +1.27(+0.74%) |
May 29, 2018 | 172.14 | 172.92 | 170.78 | 171.96 | 390,597 | -0.97(-0.56%) |
May 25, 2018 | 172.94 | 172.94 | 172.94 | 0 | +0.04(+0.02%) | |
May 24, 2018 | 173.00 | 173.22 | 171.06 | 172.90 | 308,033 | -0.12(-0.07%) |
May 23, 2018 | 170.38 | 173.02 | 170.22 | 173.02 | 334,445 | +1.32(+0.77%) |
May 22, 2018 | 172.88 | 173.15 | 171.38 | 171.70 | 279,563 | -0.41(-0.24%) |
May 21, 2018 | 172.31 | 173.19 | 171.25 | 172.11 | 380,726 | +1.33(+0.78%) |
May 18, 2018 | 171.09 | 171.72 | 170.68 | 170.77 | 295,495 | -0.66(-0.39%) |
May 17, 2018 | 171.63 | 172.82 | 170.62 | 171.44 | 344,859 | -0.85(-0.49%) |
May 16, 2018 | 171.60 | 172.62 | 171.23 | 172.29 | 348,908 | +0.90(+0.52%) |
May 15, 2018 | 171.78 | 171.78 | 170.47 | 171.39 | 710,969 | -1.50(-0.87%) |
May 14, 2018 | 173.69 | 174.37 | 172.64 | 172.89 | 827,094 | -0.22(-0.13%) |
May 11, 2018 | 173.33 | 173.76 | 172.50 | 173.11 | 418,945 | -0.50(-0.29%) |
May 10, 2018 | 172.15 | 173.69 | 171.94 | 173.61 | 610,297 | +2.04(+1.19%) |
May 09, 2018 | 169.80 | 171.59 | 169.30 | 171.57 | 533,126 | +2.22(+1.31%) |
May 08, 2018 | 168.44 | 169.40 | 167.77 | 169.34 | 674,881 | +0.64(+0.38%) |
May 07, 2018 | 167.97 | 169.39 | 167.74 | 168.70 | 792,174 | +1.45(+0.87%) |
May 04, 2018 | 163.47 | 167.58 | 163.39 | 167.25 | 535,266 | +3.09(+1.88%) |
May 03, 2018 | 163.06 | 164.73 | 161.47 | 164.16 | 405,920 | +0.51(+0.31%) |
May 02, 2018 | 164.57 | 165.43 | 163.44 | 163.65 | 412,508 | +0.05(+0.03%) |
May 01, 2018 | 161.29 | 163.74 | 160.92 | 163.60 | 389,586 | +1.95(+1.21%) |
Apr 30, 2018 | 162.70 | 163.88 | 161.18 | 161.66 | 539,237 | -0.64(-0.40%) |
Apr 27, 2018 | 164.55 | 164.66 | 161.46 | 162.30 | 408,528 | -0.69(-0.42%) |
Apr 26, 2018 | 161.89 | 163.61 | 161.38 | 162.99 | 362,009 | +3.24(+2.03%) |
Apr 25, 2018 | 160.36 | 160.43 | 157.72 | 159.75 | 602,736 | -0.26(-0.16%) |
Apr 24, 2018 | 163.81 | 164.31 | 158.79 | 160.00 | 676,246 | -3.08(-1.89%) |
Apr 23, 2018 | 164.46 | 164.89 | 162.34 | 163.09 | 395,038 | -0.68(-0.42%) |
Apr 20, 2018 | 165.67 | 165.74 | 163.16 | 163.77 | 871,701 | -2.33(-1.40%) |
Apr 19, 2018 | 167.06 | 167.09 | 165.49 | 166.09 | 402,411 | -1.98(-1.18%) |
Apr 18, 2018 | 168.25 | 168.64 | 166.88 | 168.07 | 422,929 | -0.28(-0.17%) |
Apr 17, 2018 | 166.41 | 168.86 | 166.11 | 168.35 | 506,746 | +3.42(+2.08%) |
Apr 16, 2018 | 164.86 | 165.62 | 163.82 | 164.93 | 363,293 | +1.13(+0.69%) |
Apr 13, 2018 | 165.45 | 165.64 | 163.05 | 163.79 | 501,960 | -0.65(-0.40%) |
Apr 12, 2018 | 163.46 | 165.18 | 163.21 | 164.45 | 321,000 | +2.02(+1.25%) |
Apr 11, 2018 | 162.11 | 163.91 | 161.61 | 162.42 | 411,903 | -0.67(-0.41%) |
Apr 10, 2018 | 161.73 | 163.76 | 160.99 | 163.09 | 663,636 | +3.91(+2.46%) |
Apr 09, 2018 | 159.27 | 162.33 | 159.05 | 159.18 | 437,174 | +1.08(+0.68%) |
Apr 06, 2018 | 160.35 | 161.83 | 157.32 | 158.10 | 522,426 | -3.91(-2.42%) |
Apr 05, 2018 | 162.77 | 163.18 | 160.93 | 162.02 | 449,979 | +0.68(+0.42%) |
Apr 04, 2018 | 156.11 | 161.82 | 155.66 | 161.34 | 614,560 | +2.11(+1.32%) |
Apr 03, 2018 | 159.07 | 159.64 | 156.77 | 159.23 | 681,314 | +1.43(+0.90%) |
Apr 02, 2018 | 161.00 | 161.76 | 155.97 | 157.80 | 1,009,832 | -3.90(-2.41%) |
Mar 29, 2018 | 161.69 | 161.69 | 161.69 | 0 | +3.38(+2.14%) | |
Mar 28, 2018 | 159.44 | 160.75 | 157.39 | 158.31 | 897,929 | -1.58(-0.99%) |
Mar 27, 2018 | 166.63 | 166.66 | 158.69 | 159.89 | 1,048,489 | -5.62(-3.39%) |
Mar 26, 2018 | 162.61 | 165.66 | 160.41 | 165.51 | 589,206 | +6.05(+3.80%) |
Mar 23, 2018 | 163.56 | 164.39 | 159.44 | 159.45 | 852,990 | -4.37(-2.67%) |
Mar 22, 2018 | 166.16 | 167.24 | 163.74 | 163.82 | 698,528 | -4.52(-2.68%) |
Mar 21, 2018 | 168.77 | 170.44 | 167.81 | 168.34 | 518,301 | -0.74(-0.44%) |
Mar 20, 2018 | 168.45 | 169.62 | 168.10 | 169.08 | 428,071 | +0.17(+0.10%) |
Mar 19, 2018 | 170.81 | 170.81 | 167.39 | 168.91 | 791,140 | -3.38(-1.96%) |
Mar 16, 2018 | 172.79 | 173.32 | 172.05 | 172.29 | 330,917 | -0.20(-0.12%) |
Mar 15, 2018 | 172.56 | 173.46 | 171.68 | 172.50 | 411,366 | +0.04(+0.02%) |
Mar 14, 2018 | 173.24 | 173.45 | 171.58 | 172.46 | 524,310 | +0.04(+0.02%) |
Mar 13, 2018 | 175.34 | 175.85 | 171.84 | 172.42 | 885,063 | -2.11(-1.21%) |
Mar 12, 2018 | 174.48 | 175.17 | 173.90 | 174.53 | 825,226 | +0.61(+0.35%) |
Mar 09, 2018 | 171.83 | 173.92 | 171.67 | 173.92 | 711,617 | +3.37(+1.98%) |
Mar 08, 2018 | 170.44 | 170.86 | 169.57 | 170.55 | 591,936 | +0.66(+0.39%) |
Mar 07, 2018 | 170.07 | 169.89 | 690,661 | +1.07(+0.63%) | ||
Mar 06, 2018 | 169.12 | 169.49 | 167.94 | 168.82 | 6,955,993 | +0.57(+0.34%) |
Mar 05, 2018 | 165.66 | 168.79 | 165.34 | 168.26 | 501,463 | +1.71(+1.03%) |
Mar 02, 2018 | 162.83 | 166.81 | 162.26 | 166.55 | 695,067 | +1.84(+1.12%) |
Mar 01, 2018 | 167.82 | 168.36 | 163.30 | 164.71 | 1,340,740 | -2.63(-1.57%) |
Feb 28, 2018 | 169.30 | 170.15 | 167.34 | 167.34 | 484,273 | -1.10(-0.66%) |
Feb 27, 2018 | 170.16 | 170.87 | 168.45 | 168.45 | 1,356,545 | -1.56(-0.92%) |
Feb 26, 2018 | 168.27 | 170.04 | 168.24 | 170.00 | 1,057,029 | +2.50(+1.49%) |
Feb 23, 2018 | 165.45 | 167.50 | 165.12 | 167.50 | 418,055 | +3.34(+2.03%) |
Feb 22, 2018 | 163.71 | 164.16 | 435,413 | +0.06(+0.03%) | ||
Feb 21, 2018 | 165.61 | 167.00 | 164.07 | 164.11 | 547,646 | -0.82(-0.50%) |
Feb 20, 2018 | 163.62 | 166.18 | 163.51 | 164.93 | 1,716,128 | +0.41(+0.25%) |
Feb 16, 2018 | 164.52 | 164.52 | 164.52 | 0 | -0.42(-0.25%) | |
Feb 15, 2018 | 163.34 | 164.94 | 162.07 | 164.94 | 753,447 | +3.12(+1.93%) |
Feb 14, 2018 | 157.69 | 162.04 | 157.15 | 161.81 | 659,621 | +3.24(+2.04%) |
Feb 13, 2018 | 157.12 | 158.89 | 156.78 | 158.58 | 541,086 | +0.49(+0.31%) |
Feb 12, 2018 | 156.84 | 159.00 | 155.79 | 158.09 | 795,492 | +2.77(+1.79%) |
Feb 09, 2018 | 153.91 | 156.26 | 149.06 | 155.31 | 1,350,663 | +3.66(+2.41%) |
Feb 08, 2018 | 158.77 | 158.91 | 151.55 | 151.65 | 996,299 | -6.51(-4.12%) |
Feb 07, 2018 | 159.71 | 161.29 | 158.12 | 158.16 | 1,431,896 | -1.79(-1.12%) |
Feb 06, 2018 | 153.62 | 160.28 | 152.50 | 159.96 | 1,790,052 | +1.65(+1.04%) |
Feb 05, 2018 | 160.64 | 163.61 | 155.84 | 158.30 | 1,840,502 | -4.06(-2.50%) |
Feb 02, 2018 | 165.27 | 165.35 | 162.29 | 162.36 | 819,142 | -4.70(-2.81%) |
Feb 01, 2018 | 166.44 | 168.24 | 166.34 | 167.06 | 519,945 | -0.12(-0.07%) |
Jan 31, 2018 | 166.98 | 167.49 | 166.13 | 167.18 | 873,910 | +1.17(+0.70%) |
Jan 30, 2018 | 166.16 | 166.99 | 165.69 | 166.01 | 866,096 | -1.68(-1.00%) |
Jan 29, 2018 | 168.81 | 168.82 | 167.35 | 167.69 | 612,934 | -1.40(-0.83%) |
Jan 26, 2018 | 167.53 | 169.09 | 167.27 | 169.09 | 433,591 | +2.63(+1.58%) |
Jan 25, 2018 | 167.87 | 167.97 | 166.03 | 166.46 | 739,612 | -0.43(-0.26%) |
Jan 24, 2018 | 168.66 | 168.94 | 166.18 | 166.89 | 746,498 | -1.50(-0.89%) |
Jan 23, 2018 | 167.70 | 168.54 | 167.67 | 168.39 | 565,472 | +1.02(+0.61%) |
Jan 22, 2018 | 166.01 | 167.37 | 165.59 | 167.37 | 506,512 | +1.28(+0.77%) |
Jan 19, 2018 | 165.99 | 166.33 | 165.32 | 166.09 | 475,160 | +0.35(+0.21%) |
Jan 18, 2018 | 165.44 | 166.15 | 165.07 | 165.74 | 559,095 | +0.33(+0.20%) |
Jan 17, 2018 | 163.88 | 165.51 | 163.35 | 165.41 | 497,610 | +2.49(+1.53%) |
Jan 16, 2018 | 164.72 | 165.24 | 162.45 | 162.92 | 727,156 | -0.74(-0.45%) |
Jan 12, 2018 | 163.65 | 163.65 | 163.65 | 0 | +0.93(+0.57%) | |
Jan 11, 2018 | 162.06 | 162.72 | 161.76 | 162.72 | 489,838 | +1.06(+0.65%) |
Jan 10, 2018 | 161.74 | 160.84 | 161.66 | 448,597 | -0.53(-0.33%) | |
Jan 09, 2018 | 162.90 | 162.99 | 161.81 | 162.19 | 611,653 | -0.42(-0.26%) |
Jan 08, 2018 | 161.93 | 162.78 | 161.64 | 162.61 | 673,797 | +0.77(+0.48%) |
Jan 05, 2018 | 160.96 | 161.96 | 160.63 | 161.83 | 786,270 | +1.71(+1.07%) |
Jan 04, 2018 | 159.96 | 160.57 | 159.69 | 160.12 | 565,679 | +0.91(+0.57%) |
Jan 03, 2018 | 157.88 | 159.39 | 157.87 | 159.21 | 741,669 | +1.64(+1.04%) |
Jan 02, 2018 | 156.15 | 157.58 | 155.79 | 157.57 | 1,210,115 | +2.12(+1.37%) |
Dec 29, 2017 | 155.44 | 155.44 | 155.44 | 0 | -0.81(-0.52%) | |
Dec 28, 2017 | 156.60 | 156.60 | 156.02 | 156.26 | 502,388 | +0.14(+0.09%) |
Dec 27, 2017 | 155.86 | 156.36 | 155.74 | 156.11 | 296,129 | +0.25(+0.16%) |
Dec 26, 2017 | 156.03 | 156.03 | 155.19 | 155.87 | 346,516 | -1.09(-0.70%) |
Dec 22, 2017 | 157.12 | 157.46 | 156.63 | 156.96 | 287,903 | -0.19(-0.12%) |
Dec 21, 2017 | 157.86 | 158.12 | 157.01 | 157.15 | 457,519 | -0.40(-0.25%) |
Dec 20, 2017 | 158.32 | 158.37 | 156.77 | 157.55 | 619,078 | -0.17(-0.11%) |
Dec 19, 2017 | 158.33 | 158.35 | 157.27 | 157.72 | 664,921 | -0.84(-0.53%) |
Dec 18, 2017 | 158.18 | 158.70 | 158.06 | 158.56 | 476,841 | +1.48(+0.94%) |
Dec 15, 2017 | 155.78 | 157.33 | 155.31 | 157.08 | 515,089 | +1.78(+1.15%) |
Dec 14, 2017 | 155.75 | 156.25 | 155.19 | 155.29 | 321,300 | -0.14(-0.09%) |
Dec 13, 2017 | 155.83 | 156.18 | 155.28 | 155.44 | 464,594 | +0.16(+0.10%) |
Dec 12, 2017 | 155.63 | 156.00 | 154.98 | 155.28 | 353,319 | -0.40(-0.25%) |
Dec 11, 2017 | 154.43 | 155.73 | 154.43 | 155.67 | 467,090 | +1.23(+0.80%) |
Dec 08, 2017 | 154.42 | 155.42 | 154.16 | 154.44 | 501,509 | +0.58(+0.38%) |
Dec 07, 2017 | 152.87 | 154.13 | 152.87 | 153.86 | 921,439 | +1.10(+0.72%) |
Dec 06, 2017 | 151.04 | 153.08 | 150.79 | 152.76 | 1,418,867 | +0.97(+0.64%) |
Dec 05, 2017 | 151.25 | 153.53 | 150.57 | 151.79 | 1,582,463 | +0.35(+0.23%) |
Dec 04, 2017 | 155.40 | 155.63 | 151.32 | 151.44 | 860,950 | -3.00(-1.94%) |
Dec 01, 2017 | 154.49 | 155.21 | 153.10 | 154.44 | 1,202,016 | -0.86(-0.55%) |
Nov 30, 2017 | 154.80 | 155.73 | 154.04 | 155.30 | 496,954 | +1.28(+0.83%) |
Nov 29, 2017 | 157.96 | 158.05 | 152.94 | 154.02 | 941,034 | -4.10(-2.59%) |
Nov 28, 2017 | 158.03 | 158.32 | 157.25 | 158.12 | 439,114 | +0.40(+0.25%) |
Nov 27, 2017 | 157.77 | 158.04 | 157.29 | 157.72 | 346,517 | -0.17(-0.11%) |
Nov 24, 2017 | 157.33 | 157.97 | 157.22 | 157.89 | 204,260 | +0.90(+0.58%) |
Nov 22, 2017 | 157.52 | 157.52 | 156.82 | 156.99 | 376,097 | -0.41(-0.26%) |
Nov 21, 2017 | 156.28 | 157.43 | 156.18 | 157.41 | 379,473 | +1.91(+1.23%) |
Nov 20, 2017 | 155.19 | 155.65 | 155.08 | 155.49 | 394,029 | +0.54(+0.35%) |
Nov 17, 2017 | 155.62 | 155.64 | 154.79 | 154.95 | 325,843 | -0.79(-0.51%) |
Nov 16, 2017 | 154.68 | 156.09 | 154.58 | 155.74 | 645,797 | +2.12(+1.38%) |
Nov 15, 2017 | 154.05 | 154.22 | 153.13 | 153.62 | 494,664 | -1.18(-0.76%) |
Nov 14, 2017 | 154.66 | 154.99 | 153.97 | 154.80 | 568,993 | -0.27(-0.18%) |
Nov 13, 2017 | 154.61 | 155.16 | 154.37 | 155.07 | 262,462 | -0.03(-0.02%) |
Nov 10, 2017 | 154.83 | 155.20 | 154.47 | 155.10 | 311,671 | +0.06(+0.04%) |
Nov 09, 2017 | 155.26 | 155.36 | 153.42 | 155.04 | 635,313 | -1.39(-0.89%) |
Nov 08, 2017 | 155.57 | 156.45 | 155.14 | 156.44 | 312,473 | +0.90(+0.58%) |
Nov 07, 2017 | 155.81 | 155.81 | 154.91 | 155.53 | 451,638 | -0.07(-0.04%) |
Nov 06, 2017 | 155.00 | 155.65 | 154.96 | 155.60 | 465,578 | +0.70(+0.45%) |
Nov 03, 2017 | 154.55 | 155.04 | 153.53 | 154.90 | 953,760 | +1.22(+0.80%) |
Nov 02, 2017 | 153.46 | 153.78 | 152.49 | 153.68 | 347,526 | +0.11(+0.07%) |