Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.34 | 172.05 | 167.50 | 171.46 | 296,200 | +1.20(+0.70%) |
Nov 29, 2018 | 160.88 | 172.00 | 159.54 | 170.26 | 632,044 | +9.39(+5.84%) |
Nov 28, 2018 | 158.30 | 161.91 | 155.36 | 160.87 | 324,927 | +3.57(+2.27%) |
Nov 27, 2018 | 160.61 | 163.21 | 156.16 | 157.30 | 382,495 | -4.34(-2.68%) |
Nov 26, 2018 | 162.35 | 163.40 | 156.82 | 161.64 | 347,676 | +2.78(+1.75%) |
Nov 23, 2018 | 157.55 | 162.43 | 157.55 | 158.86 | 127,900 | +0.09(+0.06%) |
Nov 21, 2018 | 158.77 | 158.77 | 158.77 | 0 | +3.55(+2.29%) | |
Nov 20, 2018 | 148.26 | 160.90 | 145.78 | 155.22 | 661,872 | +2.31(+1.51%) |
Nov 19, 2018 | 153.35 | 154.75 | 150.05 | 152.91 | 450,593 | -0.66(-0.43%) |
Nov 16, 2018 | 156.64 | 157.76 | 152.15 | 153.57 | 484,300 | -4.43(-2.80%) |
Nov 15, 2018 | 157.15 | 159.79 | 154.06 | 158.00 | 413,872 | -0.12(-0.08%) |
Nov 14, 2018 | 163.36 | 165.00 | 157.22 | 158.12 | 418,564 | -2.47(-1.54%) |
Nov 13, 2018 | 161.20 | 162.53 | 157.98 | 160.59 | 359,230 | -0.43(-0.27%) |
Nov 12, 2018 | 166.26 | 166.60 | 159.68 | 161.02 | 392,997 | -6.16(-3.68%) |
Nov 09, 2018 | 168.36 | 171.58 | 164.31 | 167.18 | 421,200 | -2.25(-1.33%) |
Nov 08, 2018 | 173.87 | 173.87 | 166.65 | 169.43 | 638,300 | -6.08(-3.46%) |
Nov 07, 2018 | 179.26 | 181.25 | 171.45 | 175.51 | 536,331 | -2.62(-1.47%) |
Nov 06, 2018 | 178.08 | 183.23 | 175.90 | 178.13 | 351,325 | +0.48(+0.27%) |
Nov 05, 2018 | 177.31 | 178.95 | 171.26 | 177.65 | 413,427 | +0.47(+0.27%) |
Nov 02, 2018 | 182.70 | 184.33 | 175.61 | 177.18 | 665,100 | -5.29(-2.90%) |
Nov 01, 2018 | 186.24 | 192.80 | 177.01 | 182.47 | 1,301,439 | -19.70(-9.74%) |
Oct 31, 2018 | 203.90 | 211.39 | 199.03 | 202.17 | 692,576 | +1.22(+0.61%) |
Oct 30, 2018 | 185.44 | 202.62 | 184.27 | 200.95 | 606,715 | +15.87(+8.57%) |
Oct 29, 2018 | 192.35 | 195.00 | 181.37 | 185.08 | 273,276 | -4.47(-2.36%) |
Oct 26, 2018 | 189.33 | 193.39 | 183.83 | 189.55 | 298,600 | -3.60(-1.86%) |
Oct 25, 2018 | 188.81 | 197.02 | 187.65 | 193.15 | 352,710 | +5.80(+3.10%) |
Oct 24, 2018 | 195.94 | 199.31 | 187.02 | 187.35 | 314,700 | -8.65(-4.41%) |
Oct 23, 2018 | 194.81 | 198.82 | 191.06 | 196.00 | 294,585 | -4.17(-2.08%) |
Oct 22, 2018 | 195.00 | 202.14 | 194.46 | 200.17 | 234,171 | +5.85(+3.01%) |
Oct 19, 2018 | 198.46 | 201.58 | 192.74 | 194.32 | 317,800 | -3.59(-1.81%) |
Oct 18, 2018 | 203.98 | 208.91 | 195.00 | 197.91 | 554,810 | -5.60(-2.75%) |
Oct 17, 2018 | 222.76 | 222.76 | 200.24 | 203.51 | 814,841 | -19.29(-8.66%) |
Oct 16, 2018 | 213.19 | 223.93 | 210.88 | 222.80 | 561,305 | +11.17(+5.28%) |
Oct 15, 2018 | 214.40 | 215.36 | 205.51 | 211.63 | 302,823 | -2.77(-1.29%) |
Oct 12, 2018 | 221.28 | 226.75 | 212.01 | 214.40 | 593,800 | -0.24(-0.11%) |
Oct 11, 2018 | 201.00 | 219.30 | 199.37 | 214.64 | 933,707 | +11.91(+5.87%) |
Oct 10, 2018 | 212.41 | 215.81 | 201.60 | 202.73 | 530,184 | -10.70(-5.01%) |
Oct 09, 2018 | 217.36 | 223.08 | 211.48 | 213.43 | 324,455 | -3.83(-1.76%) |
Oct 08, 2018 | 215.10 | 219.50 | 209.65 | 217.26 | 306,814 | +0.85(+0.39%) |
Oct 05, 2018 | 217.95 | 219.49 | 210.85 | 216.41 | 691,500 | -1.66(-0.76%) |
Oct 04, 2018 | 215.20 | 219.27 | 211.72 | 218.07 | 556,333 | +2.46(+1.14%) |
Oct 03, 2018 | 214.54 | 218.37 | 207.16 | 215.61 | 459,349 | +2.68(+1.26%) |
Oct 02, 2018 | 219.56 | 221.49 | 208.93 | 212.93 | 471,046 | -6.10(-2.79%) |
Oct 01, 2018 | 226.66 | 228.95 | 218.93 | 219.03 | 433,593 | -7.17(-3.17%) |
Sep 28, 2018 | 230.10 | 232.00 | 225.10 | 226.20 | 217,400 | -4.35(-1.89%) |
Sep 27, 2018 | 225.35 | 232.70 | 225.35 | 230.55 | 211,976 | +5.00(+2.22%) |
Sep 26, 2018 | 227.15 | 228.10 | 222.76 | 225.55 | 272,853 | -0.90(-0.40%) |
Sep 25, 2018 | 227.60 | 229.75 | 225.00 | 226.45 | 295,881 | -0.75(-0.33%) |
Sep 24, 2018 | 224.80 | 228.75 | 219.50 | 227.20 | 236,191 | +1.25(+0.55%) |
Sep 21, 2018 | 232.25 | 234.00 | 225.00 | 225.95 | 439,900 | -6.70(-2.88%) |
Sep 20, 2018 | 230.30 | 233.15 | 226.91 | 232.65 | 141,267 | +4.65(+2.04%) |
Sep 19, 2018 | 230.95 | 233.15 | 225.65 | 228.00 | 156,020 | -2.20(-0.96%) |
Sep 18, 2018 | 226.05 | 231.40 | 225.68 | 230.20 | 162,075 | +5.00(+2.22%) |
Sep 17, 2018 | 227.40 | 229.80 | 220.90 | 225.20 | 353,984 | -2.30(-1.01%) |
Sep 14, 2018 | 239.30 | 239.65 | 226.85 | 227.50 | 362,400 | -10.35(-4.35%) |
Sep 13, 2018 | 242.35 | 244.25 | 236.10 | 237.85 | 180,880 | -2.90(-1.20%) |
Sep 12, 2018 | 239.50 | 241.95 | 237.00 | 240.75 | 117,133 | +1.75(+0.73%) |
Sep 11, 2018 | 239.35 | 244.05 | 236.60 | 239.00 | 295,729 | -1.85(-0.77%) |
Sep 10, 2018 | 243.90 | 244.90 | 240.40 | 240.85 | 157,339 | -2.15(-0.88%) |
Sep 07, 2018 | 241.15 | 245.20 | 239.07 | 243.00 | 140,200 | +0.95(+0.39%) |
Sep 06, 2018 | 251.30 | 252.35 | 240.05 | 242.05 | 223,209 | -10.30(-4.08%) |
Sep 05, 2018 | 253.35 | 256.35 | 242.35 | 252.35 | 475,300 | -0.75(-0.30%) |
Sep 04, 2018 | 248.15 | 253.55 | 245.53 | 253.10 | 414,144 | +4.65(+1.87%) |
Aug 31, 2018 | 248.45 | 248.45 | 248.45 | 0 | +3.05(+1.24%) | |
Aug 30, 2018 | 235.75 | 246.16 | 234.95 | 245.40 | 312,872 | +9.75(+4.14%) |
Aug 29, 2018 | 239.00 | 239.75 | 235.30 | 235.65 | 103,134 | -2.70(-1.13%) |
Aug 28, 2018 | 238.40 | 239.00 | 233.80 | 238.35 | 174,908 | +1.25(+0.53%) |
Aug 27, 2018 | 236.60 | 239.95 | 235.05 | 237.10 | 123,072 | +1.80(+0.76%) |
Aug 24, 2018 | 233.55 | 238.00 | 232.72 | 235.30 | 195,300 | +2.10(+0.90%) |
Aug 23, 2018 | 229.75 | 236.05 | 228.00 | 233.20 | 252,889 | +3.75(+1.63%) |
Aug 22, 2018 | 230.40 | 233.40 | 226.60 | 229.45 | 288,166 | -2.25(-0.97%) |
Aug 21, 2018 | 231.55 | 235.27 | 230.80 | 231.70 | 227,982 | +0.65(+0.28%) |
Aug 20, 2018 | 231.95 | 232.35 | 228.40 | 231.05 | 224,823 | -0.65(-0.28%) |
Aug 17, 2018 | 234.10 | 235.65 | 231.10 | 231.70 | 234,200 | -3.45(-1.47%) |
Aug 16, 2018 | 234.70 | 237.85 | 232.00 | 235.15 | 190,426 | +3.40(+1.47%) |
Aug 15, 2018 | 233.50 | 237.60 | 230.00 | 231.75 | 427,286 | -5.20(-2.19%) |
Aug 14, 2018 | 238.50 | 242.90 | 230.75 | 236.95 | 697,861 | -0.65(-0.27%) |
Aug 13, 2018 | 255.30 | 257.70 | 237.10 | 237.60 | 435,033 | -17.90(-7.01%) |
Aug 10, 2018 | 247.25 | 257.75 | 245.35 | 255.50 | 388,300 | +7.40(+2.98%) |
Aug 09, 2018 | 220.90 | 251.30 | 220.50 | 248.10 | 1,351,346 | -7.05(-2.76%) |
Aug 08, 2018 | 264.10 | 264.60 | 254.35 | 255.15 | 322,678 | -8.30(-3.15%) |
Aug 07, 2018 | 268.80 | 268.80 | 262.90 | 263.45 | 166,231 | -4.00(-1.50%) |
Aug 06, 2018 | 260.95 | 268.30 | 260.48 | 267.45 | 183,597 | +6.00(+2.29%) |
Aug 03, 2018 | 281.70 | 281.75 | 259.45 | 261.45 | 407,700 | -18.65(-6.66%) |
Aug 02, 2018 | 270.80 | 284.45 | 265.00 | 280.10 | 917,256 | +21.80(+8.44%) |
Aug 01, 2018 | 262.80 | 263.35 | 257.10 | 258.30 | 378,377 | -2.70(-1.03%) |
Jul 31, 2018 | 261.00 | 265.10 | 260.50 | 261.00 | 209,165 | -1.30(-0.50%) |
Jul 30, 2018 | 271.60 | 274.85 | 261.65 | 262.30 | 273,151 | -9.85(-3.62%) |
Jul 27, 2018 | 281.35 | 281.35 | 270.15 | 272.15 | 161,100 | -7.25(-2.59%) |
Jul 26, 2018 | 280.00 | 283.80 | 278.25 | 279.40 | 134,701 | -0.60(-0.21%) |
Jul 25, 2018 | 273.35 | 280.50 | 271.25 | 280.00 | 152,432 | +8.00(+2.94%) |
Jul 24, 2018 | 275.20 | 276.24 | 269.80 | 272.00 | 103,615 | -1.85(-0.68%) |
Jul 23, 2018 | 269.90 | 274.35 | 267.00 | 273.85 | 294,556 | +4.10(+1.52%) |
Jul 20, 2018 | 276.40 | 269.25 | 269.75 | 229,616 | -4.85(-1.77%) | |
Jul 19, 2018 | 275.25 | 277.65 | 273.60 | 274.60 | 190,468 | -0.80(-0.29%) |
Jul 18, 2018 | 275.20 | 275.90 | 269.10 | 275.40 | 221,854 | +0.70(+0.25%) |
Jul 17, 2018 | 267.65 | 275.85 | 267.65 | 274.70 | 105,819 | +5.20(+1.93%) |
Jul 16, 2018 | 271.10 | 272.65 | 266.00 | 269.50 | 189,720 | -1.60(-0.59%) |
Jul 13, 2018 | 277.25 | 277.65 | 268.15 | 271.10 | 224,485 | -5.10(-1.85%) |
Jul 12, 2018 | 272.35 | 276.55 | 271.09 | 276.20 | 159,651 | +6.30(+2.33%) |
Jul 11, 2018 | 267.65 | 273.55 | 265.00 | 269.90 | 168,499 | -0.45(-0.17%) |
Jul 10, 2018 | 279.35 | 279.35 | 269.70 | 270.35 | 192,803 | -6.90(-2.49%) |
Jul 09, 2018 | 273.20 | 277.55 | 270.90 | 277.25 | 230,992 | +7.85(+2.91%) |
Jul 06, 2018 | 263.45 | 270.80 | 263.45 | 269.40 | 166,825 | +5.10(+1.93%) |
Jul 05, 2018 | 259.55 | 265.45 | 257.10 | 264.30 | 219,520 | +7.25(+2.82%) |
Jul 03, 2018 | 257.05 | 257.05 | 257.05 | 0 | +0.75(+0.29%) | |
Jul 02, 2018 | 249.35 | 256.90 | 246.51 | 256.30 | 177,596 | +3.25(+1.28%) |
Jun 29, 2018 | 250.05 | 253.05 | 246.20 | 253.05 | 414,663 | +4.70(+1.89%) |
Jun 28, 2018 | 244.80 | 250.00 | 243.05 | 248.35 | 278,632 | +1.85(+0.75%) |
Jun 27, 2018 | 252.00 | 253.85 | 245.10 | 246.50 | 325,765 | -4.30(-1.71%) |
Jun 26, 2018 | 248.20 | 251.50 | 247.50 | 250.80 | 179,482 | +3.65(+1.48%) |
Jun 25, 2018 | 250.80 | 251.28 | 241.55 | 247.15 | 284,034 | -5.50(-2.18%) |
Jun 22, 2018 | 251.85 | 257.05 | 248.15 | 252.65 | 621,700 | +0.80(+0.32%) |
Jun 21, 2018 | 281.40 | 281.66 | 245.00 | 251.85 | 1,341,635 | -28.45(-10.15%) |
Jun 20, 2018 | 280.50 | 283.57 | 279.30 | 280.30 | 183,916 | +0.75(+0.27%) |
Jun 19, 2018 | 281.00 | 282.70 | 274.01 | 279.55 | 240,739 | -5.05(-1.77%) |
Jun 18, 2018 | 279.70 | 285.75 | 278.00 | 284.60 | 302,243 | +3.50(+1.25%) |
Jun 15, 2018 | 281.60 | 281.60 | 281.10 | 338,011 | -0.50(-0.18%) | |
Jun 14, 2018 | 278.00 | 283.82 | 277.40 | 281.60 | 308,591 | +5.15(+1.86%) |
Jun 13, 2018 | 272.75 | 278.25 | 272.75 | 276.45 | 283,702 | +4.15(+1.52%) |
Jun 12, 2018 | 267.10 | 273.04 | 266.55 | 272.30 | 311,535 | +5.35(+2.00%) |
Jun 11, 2018 | 268.00 | 268.89 | 264.40 | 266.95 | 172,830 | -0.75(-0.28%) |
Jun 08, 2018 | 261.70 | 267.85 | 260.43 | 267.70 | 214,830 | +6.10(+2.33%) |
Jun 07, 2018 | 263.00 | 263.85 | 258.65 | 261.60 | 191,493 | +0.75(+0.29%) |
Jun 06, 2018 | 261.15 | 263.15 | 259.55 | 260.85 | 179,212 | +1.55(+0.60%) |
Jun 05, 2018 | 261.25 | 263.40 | 258.05 | 259.30 | 167,345 | -0.45(-0.17%) |
Jun 04, 2018 | 258.00 | 260.25 | 256.27 | 259.75 | 165,361 | +2.15(+0.83%) |
Jun 01, 2018 | 253.00 | 261.45 | 252.54 | 257.60 | 266,524 | +6.80(+2.71%) |
May 31, 2018 | 251.45 | 254.69 | 249.35 | 250.80 | 185,787 | -1.30(-0.52%) |
May 30, 2018 | 250.90 | 253.45 | 249.95 | 252.10 | 198,322 | +2.15(+0.86%) |
May 29, 2018 | 248.00 | 251.80 | 247.60 | 249.95 | 191,496 | +1.60(+0.64%) |
May 25, 2018 | 248.35 | 248.35 | 248.35 | 0 | +0.85(+0.34%) | |
May 24, 2018 | 248.70 | 248.95 | 246.30 | 247.50 | 213,765 | -0.65(-0.26%) |
May 23, 2018 | 245.85 | 249.20 | 243.50 | 248.15 | 196,738 | +2.00(+0.81%) |
May 22, 2018 | 249.40 | 249.80 | 246.00 | 246.15 | 123,069 | -2.75(-1.10%) |
May 21, 2018 | 250.00 | 252.00 | 247.85 | 248.90 | 194,114 | +0.90(+0.36%) |
May 18, 2018 | 247.50 | 249.50 | 246.60 | 248.00 | 329,125 | +0.20(+0.08%) |
May 17, 2018 | 247.70 | 249.35 | 245.55 | 247.80 | 194,267 | +1.10(+0.45%) |
May 16, 2018 | 244.80 | 249.22 | 244.80 | 246.70 | 325,704 | +1.30(+0.53%) |
May 15, 2018 | 243.80 | 248.50 | 243.50 | 245.40 | 215,985 | -0.45(-0.18%) |
May 14, 2018 | 249.15 | 251.50 | 245.00 | 245.85 | 351,176 | -1.75(-0.71%) |
May 11, 2018 | 249.65 | 249.65 | 245.90 | 247.60 | 320,269 | -1.20(-0.48%) |
May 10, 2018 | 246.40 | 250.00 | 244.10 | 248.80 | 282,542 | +2.45(+0.99%) |
May 09, 2018 | 240.80 | 248.15 | 239.90 | 246.35 | 337,686 | +5.45(+2.26%) |
May 08, 2018 | 236.85 | 241.35 | 233.31 | 240.90 | 307,583 | +0.65(+0.27%) |
May 07, 2018 | 237.90 | 244.15 | 235.15 | 240.25 | 438,878 | +2.95(+1.24%) |
May 04, 2018 | 236.00 | 240.45 | 228.00 | 237.30 | 1,045,875 | +8.95(+3.92%) |
May 03, 2018 | 231.30 | 233.80 | 225.95 | 228.35 | 527,405 | -3.45(-1.49%) |
May 02, 2018 | 229.95 | 237.00 | 228.64 | 231.80 | 453,887 | +2.45(+1.07%) |
May 01, 2018 | 226.00 | 230.00 | 224.45 | 229.35 | 441,818 | +1.60(+0.70%) |
Apr 30, 2018 | 227.90 | 231.25 | 227.30 | 227.75 | 339,960 | +0.65(+0.29%) |
Apr 27, 2018 | 225.30 | 229.00 | 223.70 | 227.10 | 297,007 | +3.80(+1.70%) |
Apr 26, 2018 | 223.50 | 224.95 | 221.75 | 223.30 | 108,545 | +1.30(+0.59%) |
Apr 25, 2018 | 219.50 | 222.35 | 214.65 | 222.00 | 219,588 | +2.55(+1.16%) |
Apr 24, 2018 | 219.95 | 224.30 | 216.35 | 219.45 | 187,174 | +0.25(+0.11%) |
Apr 23, 2018 | 219.55 | 223.40 | 217.85 | 219.20 | 237,278 | +2.45(+1.13%) |
Apr 20, 2018 | 221.65 | 222.25 | 216.50 | 216.75 | 213,273 | -4.90(-2.21%) |
Apr 19, 2018 | 218.65 | 222.30 | 218.00 | 221.65 | 261,632 | +1.75(+0.80%) |
Apr 18, 2018 | 217.95 | 220.05 | 213.76 | 219.90 | 192,471 | +3.50(+1.62%) |
Apr 17, 2018 | 208.60 | 217.12 | 208.50 | 216.40 | 338,614 | +10.85(+5.28%) |
Apr 16, 2018 | 205.05 | 207.85 | 200.25 | 205.55 | 474,088 | +1.65(+0.81%) |
Apr 13, 2018 | 203.85 | 210.80 | 198.20 | 203.90 | 1,073,753 | -15.75(-7.17%) |
Apr 12, 2018 | 218.75 | 220.54 | 214.80 | 219.65 | 185,023 | +3.70(+1.71%) |
Apr 11, 2018 | 211.55 | 218.65 | 205.75 | 215.95 | 304,075 | +3.35(+1.58%) |
Apr 10, 2018 | 213.00 | 213.95 | 210.50 | 212.60 | 177,045 | +2.75(+1.31%) |
Apr 09, 2018 | 208.85 | 212.55 | 207.74 | 209.85 | 194,483 | +3.30(+1.60%) |
Apr 06, 2018 | 207.95 | 211.22 | 205.21 | 206.55 | 232,074 | -2.95(-1.41%) |
Apr 05, 2018 | 210.00 | 212.94 | 206.80 | 209.50 | 245,187 | +0.65(+0.31%) |
Apr 04, 2018 | 200.20 | 209.95 | 197.50 | 208.85 | 293,528 | +6.00(+2.96%) |
Apr 03, 2018 | 197.40 | 203.35 | 197.40 | 202.85 | 324,172 | +6.80(+3.47%) |
Apr 02, 2018 | 199.55 | 200.90 | 193.95 | 196.05 | 359,201 | -5.00(-2.49%) |
Mar 29, 2018 | 201.05 | 201.05 | 201.05 | 0 | +4.35(+2.21%) | |
Mar 28, 2018 | 195.65 | 198.20 | 191.20 | 196.70 | 303,139 | +0.45(+0.23%) |
Mar 27, 2018 | 196.40 | 203.15 | 193.85 | 196.25 | 314,556 | +0.10(+0.05%) |
Mar 26, 2018 | 194.45 | 198.44 | 190.70 | 196.15 | 304,396 | +5.20(+2.72%) |
Mar 23, 2018 | 194.90 | 197.70 | 190.70 | 190.95 | 222,528 | -3.35(-1.72%) |
Mar 22, 2018 | 197.75 | 199.35 | 193.55 | 194.30 | 191,493 | -4.55(-2.29%) |
Mar 21, 2018 | 199.40 | 201.35 | 197.80 | 198.85 | 184,285 | -0.75(-0.38%) |
Mar 20, 2018 | 194.25 | 199.75 | 193.30 | 199.60 | 224,002 | +4.70(+2.41%) |
Mar 19, 2018 | 198.95 | 199.65 | 190.70 | 194.90 | 273,208 | -5.60(-2.79%) |
Mar 16, 2018 | 197.90 | 201.65 | 196.10 | 200.50 | 359,542 | +2.65(+1.34%) |
Mar 15, 2018 | 199.95 | 202.25 | 197.10 | 197.85 | 176,592 | -1.40(-0.70%) |
Mar 14, 2018 | 201.65 | 202.43 | 197.40 | 199.25 | 221,950 | -0.75(-0.38%) |
Mar 13, 2018 | 207.30 | 208.05 | 199.30 | 200.00 | 252,116 | -7.10(-3.43%) |
Mar 12, 2018 | 204.35 | 208.00 | 203.50 | 207.10 | 223,819 | +3.75(+1.84%) |
Mar 09, 2018 | 199.40 | 206.70 | 199.20 | 203.35 | 416,570 | +5.90(+2.99%) |
Mar 08, 2018 | 201.00 | 203.00 | 196.85 | 197.45 | 298,498 | -2.55(-1.28%) |
Mar 07, 2018 | 196.85 | 201.45 | 196.85 | 200.00 | 293,063 | +1.30(+0.65%) |
Mar 06, 2018 | 195.00 | 199.85 | 193.50 | 198.70 | 425,428 | +4.65(+2.40%) |
Mar 05, 2018 | 197.75 | 199.95 | 192.65 | 194.05 | 343,896 | -5.70(-2.85%) |
Mar 02, 2018 | 190.15 | 200.20 | 190.15 | 199.75 | 422,172 | +7.50(+3.90%) |
Mar 01, 2018 | 191.35 | 192.70 | 186.45 | 192.25 | 413,499 | +1.20(+0.63%) |
Feb 28, 2018 | 193.90 | 196.70 | 190.65 | 191.05 | 368,916 | -2.55(-1.32%) |
Feb 27, 2018 | 200.00 | 200.00 | 192.60 | 193.60 | 455,286 | -7.40(-3.68%) |
Feb 26, 2018 | 202.65 | 205.00 | 200.40 | 201.00 | 488,392 | +0.05(+0.02%) |
Feb 23, 2018 | 206.75 | 213.45 | 200.75 | 200.95 | 675,211 | -4.35(-2.12%) |
Feb 22, 2018 | 206.35 | 215.76 | 203.06 | 205.30 | 1,429,999 | +20.35(+11.00%) |
Feb 21, 2018 | 190.70 | 191.85 | 184.95 | 184.95 | 877,803 | -5.10(-2.68%) |
Feb 20, 2018 | 185.75 | 190.75 | 185.71 | 190.05 | 521,569 | +3.40(+1.82%) |
Feb 16, 2018 | 186.65 | 186.65 | 186.65 | 0 | -1.00(-0.53%) | |
Feb 15, 2018 | 180.55 | 190.50 | 179.70 | 187.65 | 335,417 | +7.75(+4.31%) |
Feb 14, 2018 | 178.00 | 182.35 | 176.70 | 179.90 | 502,834 | +0.80(+0.45%) |
Feb 13, 2018 | 175.85 | 180.25 | 172.60 | 179.10 | 438,170 | +3.57(+2.04%) |
Feb 12, 2018 | 183.75 | 183.75 | 164.00 | 175.53 | 1,358,649 | -9.12(-4.94%) |
Feb 09, 2018 | 193.40 | 194.85 | 176.75 | 184.65 | 768,325 | -6.35(-3.32%) |
Feb 08, 2018 | 200.50 | 201.45 | 190.25 | 191.00 | 262,429 | -9.00(-4.50%) |
Feb 07, 2018 | 200.00 | 202.10 | 198.55 | 200.00 | 158,768 | +0.00(+0.00%) |
Feb 06, 2018 | 193.70 | 201.30 | 188.06 | 200.00 | 264,433 | -1.20(-0.60%) |
Feb 05, 2018 | 204.45 | 209.00 | 198.55 | 201.20 | 284,130 | -5.90(-2.85%) |
Feb 02, 2018 | 205.40 | 207.57 | 201.95 | 207.10 | 312,801 | +0.80(+0.39%) |
Feb 01, 2018 | 202.05 | 207.05 | 201.55 | 206.30 | 292,440 | +2.45(+1.20%) |
Jan 31, 2018 | 204.15 | 211.40 | 203.35 | 203.85 | 377,209 | +1.35(+0.67%) |
Jan 30, 2018 | 202.85 | 206.85 | 200.56 | 202.50 | 237,241 | -2.05(-1.00%) |
Jan 29, 2018 | 207.05 | 209.68 | 200.00 | 204.55 | 248,799 | -2.25(-1.09%) |
Jan 26, 2018 | 205.55 | 208.55 | 203.70 | 206.80 | 230,781 | +2.60(+1.27%) |
Jan 25, 2018 | 201.20 | 207.95 | 200.34 | 204.20 | 275,846 | +4.15(+2.07%) |
Jan 24, 2018 | 201.00 | 202.60 | 199.90 | 200.05 | 194,069 | +0.20(+0.10%) |
Jan 23, 2018 | 198.95 | 201.95 | 197.60 | 199.85 | 185,548 | +1.90(+0.96%) |
Jan 22, 2018 | 197.20 | 201.25 | 196.00 | 197.95 | 229,013 | +0.70(+0.35%) |
Jan 19, 2018 | 195.30 | 199.95 | 195.30 | 197.25 | 212,599 | +1.85(+0.95%) |
Jan 18, 2018 | 192.05 | 197.30 | 191.65 | 195.40 | 201,533 | +3.80(+1.98%) |
Jan 17, 2018 | 187.20 | 192.10 | 187.20 | 191.60 | 321,141 | +4.45(+2.38%) |
Jan 16, 2018 | 194.70 | 195.07 | 185.20 | 187.15 | 528,771 | -5.65(-2.93%) |
Jan 12, 2018 | 192.80 | 192.80 | 192.80 | 0 | +1.05(+0.55%) | |
Jan 11, 2018 | 198.30 | 203.25 | 190.00 | 191.75 | 576,852 | -6.25(-3.16%) |
Jan 10, 2018 | 198.40 | 187.70 | 198.00 | 482,950 | -1.95(-0.98%) | |
Jan 09, 2018 | 191.25 | 202.65 | 190.45 | 199.95 | 556,566 | +9.70(+5.10%) |
Jan 08, 2018 | 187.05 | 191.75 | 185.50 | 190.25 | 248,148 | +2.75(+1.47%) |
Jan 05, 2018 | 185.80 | 189.57 | 183.30 | 187.50 | 334,323 | +0.70(+0.37%) |
Jan 04, 2018 | 189.20 | 190.00 | 184.45 | 186.80 | 376,073 | -2.15(-1.14%) |
Jan 03, 2018 | 187.90 | 190.05 | 186.40 | 188.95 | 214,282 | +1.60(+0.85%) |
Jan 02, 2018 | 188.25 | 190.55 | 187.81 | 187.35 | 267,960 | -0.65(-0.35%) |
Dec 29, 2017 | 188.00 | 188.00 | 188.00 | 0 | -1.30(-0.69%) | |
Dec 28, 2017 | 184.45 | 189.65 | 184.05 | 189.30 | 240,241 | +5.35(+2.91%) |
Dec 27, 2017 | 182.65 | 184.35 | 181.25 | 183.95 | 133,117 | +1.35(+0.74%) |
Dec 26, 2017 | 182.30 | 183.00 | 180.50 | 182.60 | 119,242 | -0.05(-0.03%) |
Dec 22, 2017 | 181.80 | 184.75 | 180.60 | 182.65 | 136,847 | +0.45(+0.25%) |
Dec 21, 2017 | 185.30 | 186.42 | 181.85 | 182.20 | 307,136 | -2.25(-1.22%) |
Dec 20, 2017 | 185.35 | 185.80 | 179.50 | 184.45 | 203,054 | +0.40(+0.22%) |
Dec 19, 2017 | 184.50 | 188.90 | 183.65 | 184.05 | 320,793 | +0.15(+0.08%) |
Dec 18, 2017 | 179.80 | 184.50 | 179.71 | 183.90 | 347,876 | +4.70(+2.62%) |
Dec 15, 2017 | 176.15 | 179.95 | 172.30 | 179.20 | 543,716 | +3.65(+2.08%) |
Dec 14, 2017 | 172.10 | 177.00 | 172.00 | 175.55 | 339,389 | +3.50(+2.03%) |
Dec 13, 2017 | 170.15 | 172.72 | 168.97 | 172.05 | 270,708 | +2.05(+1.21%) |
Dec 12, 2017 | 170.65 | 172.53 | 169.50 | 170.00 | 304,439 | -0.95(-0.56%) |
Dec 11, 2017 | 171.30 | 173.20 | 169.71 | 170.95 | 286,722 | -0.30(-0.18%) |
Dec 08, 2017 | 172.35 | 173.80 | 170.00 | 171.25 | 295,618 | +0.65(+0.38%) |
Dec 07, 2017 | 169.35 | 172.05 | 167.95 | 170.60 | 239,046 | +1.75(+1.04%) |
Dec 06, 2017 | 170.20 | 172.55 | 167.10 | 168.85 | 247,005 | -2.40(-1.40%) |
Dec 05, 2017 | 170.20 | 174.90 | 169.95 | 171.25 | 258,341 | +1.50(+0.88%) |
Dec 04, 2017 | 171.10 | 167.12 | 169.75 | 323,064 | +2.20(+1.31%) |