Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.49 | 169.00 | 166.63 | 167.85 | 83,781 | +1.15(+0.69%) |
Dec 28, 2018 | 167.97 | 169.64 | 165.33 | 166.70 | 127,154 | -0.27(-0.16%) |
Dec 27, 2018 | 163.40 | 166.97 | 160.37 | 166.97 | 100,570 | +1.27(+0.77%) |
Dec 26, 2018 | 157.32 | 165.83 | 156.55 | 165.70 | 169,108 | +9.93(+6.38%) |
Dec 24, 2018 | 157.65 | 160.05 | 155.72 | 155.77 | 103,217 | -3.51(-2.20%) |
Dec 21, 2018 | 165.26 | 166.41 | 158.49 | 159.28 | 161,935 | -5.88(-3.56%) |
Dec 20, 2018 | 167.14 | 168.85 | 162.65 | 165.16 | 216,183 | -2.80(-1.67%) |
Dec 19, 2018 | 171.45 | 174.08 | 166.56 | 167.96 | 321,986 | -3.96(-2.30%) |
Dec 18, 2018 | 171.34 | 173.41 | 170.37 | 171.92 | 128,585 | +2.09(+1.23%) |
Dec 17, 2018 | 173.64 | 174.57 | 168.60 | 169.83 | 166,731 | -4.62(-2.65%) |
Dec 14, 2018 | 176.31 | 177.48 | 174.20 | 174.45 | 90,761 | -4.13(-2.31%) |
Dec 13, 2018 | 179.65 | 180.36 | 177.41 | 178.58 | 61,649 | -0.19(-0.10%) |
Dec 12, 2018 | 179.62 | 181.60 | 178.72 | 178.77 | 97,137 | +1.98(+1.12%) |
Dec 11, 2018 | 179.42 | 179.42 | 175.42 | 176.79 | 117,908 | +0.13(+0.07%) |
Dec 10, 2018 | 173.88 | 177.27 | 172.85 | 176.66 | 158,914 | +2.27(+1.30%) |
Dec 07, 2018 | 179.43 | 180.79 | 173.51 | 174.38 | 106,435 | -5.86(-3.25%) |
Dec 06, 2018 | 175.09 | 180.27 | 174.35 | 180.24 | 123,378 | +1.19(+0.67%) |
Dec 04, 2018 | 185.46 | 185.88 | 178.84 | 179.05 | 116,986 | -7.34(-3.94%) |
Dec 03, 2018 | 187.27 | 187.43 | 185.16 | 186.39 | 52,765 | +3.72(+2.04%) |
Nov 30, 2018 | 181.06 | 182.69 | 180.72 | 182.67 | 34,214 | +1.70(+0.94%) |
Nov 29, 2018 | 181.21 | 182.24 | 179.66 | 180.97 | 27,802 | -0.78(-0.43%) |
Nov 28, 2018 | 177.06 | 181.76 | 176.04 | 181.75 | 52,677 | +6.26(+3.57%) |
Nov 27, 2018 | 174.35 | 176.03 | 173.58 | 175.50 | 57,965 | +0.10(+0.06%) |
Nov 26, 2018 | 173.39 | 175.52 | 173.03 | 175.40 | 58,827 | +4.26(+2.49%) |
Nov 23, 2018 | 170.77 | 172.61 | 170.77 | 171.14 | 12,190 | -1.26(-0.73%) |
Nov 21, 2018 | 172.40 | 172.40 | 172.40 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.66 | 172.66 | 167.43 | 170.69 | 210,185 | -2.29(-1.33%) |
Nov 19, 2018 | 179.74 | 180.45 | 172.60 | 172.98 | 77,747 | -7.68(-4.25%) |
Nov 16, 2018 | 179.51 | 181.54 | 178.97 | 180.66 | 48,044 | -0.96(-0.53%) |
Nov 15, 2018 | 177.62 | 182.07 | 176.54 | 181.62 | 70,576 | +3.77(+2.12%) |
Nov 14, 2018 | 181.48 | 182.05 | 177.02 | 177.85 | 78,061 | -1.64(-0.91%) |
Nov 13, 2018 | 179.92 | 182.18 | 178.86 | 179.49 | 107,573 | +0.31(+0.17%) |
Nov 12, 2018 | 183.96 | 183.96 | 178.64 | 179.18 | 54,216 | -6.20(-3.34%) |
Nov 09, 2018 | 187.24 | 187.81 | 183.73 | 185.38 | 72,630 | -3.48(-1.85%) |
Nov 08, 2018 | 189.15 | 189.65 | 187.92 | 188.86 | 161,209 | -0.99(-0.52%) |
Nov 07, 2018 | 186.13 | 189.87 | 186.13 | 189.85 | 58,076 | +5.69(+3.09%) |
Nov 06, 2018 | 182.72 | 185.23 | 182.56 | 184.16 | 39,951 | +1.41(+0.77%) |
Nov 05, 2018 | 183.64 | 183.64 | 180.67 | 182.74 | 75,709 | -0.95(-0.52%) |
Nov 02, 2018 | 185.63 | 187.00 | 182.46 | 183.69 | 78,264 | -2.43(-1.31%) |
Nov 01, 2018 | 184.10 | 186.25 | 182.38 | 186.12 | 65,812 | +2.52(+1.37%) |
Oct 31, 2018 | 181.40 | 185.07 | 181.40 | 183.60 | 98,565 | +5.22(+2.93%) |
Oct 30, 2018 | 174.81 | 178.47 | 174.29 | 178.38 | 1,161,828 | +2.35(+1.34%) |
Oct 29, 2018 | 182.79 | 183.77 | 172.44 | 176.03 | 151,409 | -4.04(-2.24%) |
Oct 26, 2018 | 179.76 | 183.81 | 177.51 | 180.07 | 120,981 | -5.19(-2.80%) |
Oct 25, 2018 | 181.29 | 186.23 | 181.01 | 185.26 | 112,044 | +6.58(+3.68%) |
Oct 24, 2018 | 187.34 | 187.34 | 178.58 | 178.68 | 215,291 | -8.99(-4.79%) |
Oct 23, 2018 | 184.64 | 188.53 | 182.67 | 187.67 | 105,200 | -0.84(-0.45%) |
Oct 22, 2018 | 187.96 | 189.69 | 186.69 | 188.51 | 38,964 | +1.48(+0.79%) |
Oct 19, 2018 | 188.92 | 190.66 | 186.52 | 187.03 | 51,220 | -0.74(-0.40%) |
Oct 18, 2018 | 191.72 | 191.72 | 187.21 | 187.77 | 39,397 | -4.70(-2.44%) |
Oct 17, 2018 | 193.61 | 193.67 | 190.74 | 192.46 | 41,906 | -0.27(-0.14%) |
Oct 16, 2018 | 189.09 | 193.16 | 188.80 | 192.74 | 228,179 | +5.84(+3.12%) |
Oct 15, 2018 | 188.84 | 188.94 | 186.24 | 186.90 | 67,913 | -2.58(-1.36%) |
Oct 12, 2018 | 189.05 | 190.02 | 185.74 | 189.48 | 1,975,352 | +5.70(+3.10%) |
Oct 11, 2018 | 185.06 | 188.25 | 182.09 | 183.78 | 135,398 | -2.16(-1.16%) |
Oct 10, 2018 | 194.26 | 194.26 | 185.77 | 185.93 | 159,696 | -9.69(-4.96%) |
Oct 09, 2018 | 194.85 | 197.09 | 194.74 | 195.63 | 59,372 | +0.23(+0.12%) |
Oct 08, 2018 | 196.99 | 197.70 | 193.16 | 195.40 | 55,312 | -2.40(-1.21%) |
Oct 05, 2018 | 200.24 | 201.13 | 195.93 | 197.79 | 547,747 | -2.52(-1.26%) |
Oct 04, 2018 | 203.77 | 203.77 | 199.10 | 200.31 | 51,074 | -4.14(-2.02%) |
Oct 03, 2018 | 204.67 | 205.24 | 204.04 | 204.45 | 89,407 | +0.62(+0.31%) |
Oct 02, 2018 | 204.66 | 205.50 | 203.41 | 203.83 | 46,192 | -0.89(-0.43%) |
Oct 01, 2018 | 205.51 | 206.30 | 204.23 | 204.72 | 128,026 | +0.32(+0.16%) |
Sep 28, 2018 | 203.94 | 205.26 | 203.74 | 204.39 | 18,336 | +0.03(+0.01%) |
Sep 27, 2018 | 203.72 | 205.05 | 203.72 | 204.36 | 29,950 | +1.41(+0.70%) |
Sep 26, 2018 | 203.73 | 204.86 | 202.95 | 202.95 | 29,985 | -0.57(-0.28%) |
Sep 25, 2018 | 202.81 | 203.56 | 202.33 | 203.52 | 35,586 | +0.62(+0.31%) |
Sep 24, 2018 | 200.87 | 202.96 | 199.92 | 202.89 | 29,025 | +0.82(+0.41%) |
Sep 21, 2018 | 203.89 | 203.99 | 201.86 | 202.07 | 16,202 | -0.95(-0.47%) |
Sep 20, 2018 | 202.00 | 203.32 | 201.66 | 203.02 | 60,582 | +2.17(+1.08%) |
Sep 19, 2018 | 201.48 | 201.97 | 199.54 | 200.84 | 27,115 | -0.62(-0.31%) |
Sep 18, 2018 | 199.76 | 202.34 | 199.76 | 201.47 | 47,268 | +1.71(+0.85%) |
Sep 17, 2018 | 202.71 | 202.71 | 199.58 | 199.76 | 38,751 | -3.28(-1.61%) |
Sep 14, 2018 | 203.33 | 204.02 | 202.37 | 203.04 | 28,918 | +0.00(+0.00%) |
Sep 13, 2018 | 202.50 | 203.82 | 202.47 | 203.04 | 25,942 | +1.67(+0.83%) |
Sep 12, 2018 | 201.40 | 201.40 | 199.21 | 201.37 | 27,240 | -0.45(-0.22%) |
Sep 11, 2018 | 199.30 | 201.96 | 199.30 | 201.82 | 28,213 | +1.75(+0.88%) |
Sep 10, 2018 | 200.50 | 200.50 | 199.00 | 200.06 | 32,867 | +0.56(+0.28%) |
Sep 07, 2018 | 198.60 | 201.22 | 198.60 | 199.51 | 52,196 | -0.45(-0.23%) |
Sep 06, 2018 | 201.44 | 201.45 | 198.61 | 199.96 | 29,251 | -1.40(-0.70%) |
Sep 05, 2018 | 204.54 | 204.57 | 200.58 | 201.36 | 48,910 | -3.69(-1.80%) |
Sep 04, 2018 | 204.63 | 205.08 | 203.48 | 205.05 | 83,195 | -0.19(-0.10%) |
Aug 31, 2018 | 205.24 | 205.24 | 205.24 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.03 | 206.32 | 204.35 | 204.88 | 36,092 | -0.57(-0.28%) |
Aug 29, 2018 | 203.56 | 205.51 | 203.56 | 205.46 | 32,665 | +2.35(+1.16%) |
Aug 28, 2018 | 203.35 | 203.48 | 202.61 | 203.11 | 28,287 | +0.38(+0.19%) |
Aug 27, 2018 | 201.90 | 202.86 | 201.69 | 202.73 | 35,089 | +1.90(+0.95%) |
Aug 24, 2018 | 199.21 | 200.82 | 199.21 | 200.82 | 31,379 | +2.45(+1.23%) |
Aug 23, 2018 | 197.99 | 199.68 | 197.99 | 198.38 | 23,890 | +0.18(+0.09%) |
Aug 22, 2018 | 196.53 | 198.46 | 196.53 | 198.20 | 18,656 | +1.27(+0.64%) |
Aug 21, 2018 | 196.77 | 198.11 | 196.77 | 196.93 | 26,360 | +0.56(+0.28%) |
Aug 20, 2018 | 196.79 | 196.79 | 195.34 | 196.38 | 19,766 | +0.14(+0.07%) |
Aug 17, 2018 | 195.60 | 196.62 | 194.56 | 196.24 | 34,660 | +0.14(+0.07%) |
Aug 16, 2018 | 197.49 | 197.58 | 195.88 | 196.10 | 32,235 | +0.24(+0.12%) |
Aug 15, 2018 | 196.94 | 196.94 | 194.22 | 195.86 | 114,029 | -2.31(-1.16%) |
Aug 14, 2018 | 197.82 | 198.47 | 196.44 | 198.17 | 23,564 | +1.18(+0.60%) |
Aug 13, 2018 | 197.55 | 199.26 | 196.93 | 196.99 | 36,247 | -0.40(-0.20%) |
Aug 10, 2018 | 197.48 | 198.23 | 196.79 | 197.39 | 88,703 | -1.46(-0.74%) |
Aug 09, 2018 | 198.77 | 199.66 | 198.71 | 198.85 | 25,663 | -0.17(-0.08%) |
Aug 08, 2018 | 198.15 | 199.10 | 197.95 | 199.02 | 19,999 | +0.91(+0.46%) |
Aug 07, 2018 | 198.13 | 198.67 | 197.73 | 198.11 | 27,087 | +0.92(+0.46%) |
Aug 06, 2018 | 195.55 | 197.22 | 195.16 | 197.20 | 36,101 | +1.72(+0.88%) |
Aug 03, 2018 | 195.69 | 195.69 | 194.48 | 195.48 | 20,406 | +0.05(+0.02%) |
Aug 02, 2018 | 191.13 | 195.59 | 190.81 | 195.43 | 293,942 | +2.91(+1.51%) |
Aug 01, 2018 | 192.19 | 193.23 | 191.49 | 192.53 | 51,624 | +1.17(+0.61%) |
Jul 31, 2018 | 191.25 | 192.52 | 189.71 | 191.36 | 38,978 | +0.68(+0.36%) |
Jul 30, 2018 | 194.76 | 194.76 | 189.74 | 190.67 | 57,206 | -4.02(-2.06%) |
Jul 27, 2018 | 199.08 | 199.08 | 193.40 | 194.69 | 68,911 | -3.55(-1.79%) |
Jul 26, 2018 | 197.74 | 199.02 | 197.65 | 198.24 | 56,093 | -3.12(-1.55%) |
Jul 25, 2018 | 198.50 | 201.36 | 198.39 | 201.36 | 66,777 | +3.11(+1.57%) |
Jul 24, 2018 | 199.79 | 200.55 | 197.46 | 198.25 | 49,263 | +0.55(+0.28%) |
Jul 23, 2018 | 196.72 | 197.80 | 195.55 | 197.71 | 25,943 | +0.66(+0.34%) |
Jul 20, 2018 | 197.88 | 198.27 | 196.90 | 197.04 | 25,813 | -0.19(-0.10%) |
Jul 19, 2018 | 197.71 | 197.84 | 196.91 | 197.24 | 31,393 | -0.87(-0.44%) |
Jul 18, 2018 | 198.32 | 198.34 | 197.26 | 198.10 | 27,367 | -0.19(-0.09%) |
Jul 17, 2018 | 195.19 | 198.58 | 194.78 | 198.29 | 32,227 | +1.63(+0.83%) |
Jul 16, 2018 | 197.31 | 197.76 | 196.58 | 196.66 | 21,181 | -0.63(-0.32%) |
Jul 13, 2018 | 197.68 | 197.72 | 196.52 | 197.29 | 30,920 | -0.32(-0.16%) |
Jul 12, 2018 | 194.98 | 197.62 | 194.98 | 197.62 | 145,061 | +3.58(+1.84%) |
Jul 11, 2018 | 193.33 | 194.87 | 193.08 | 194.04 | 43,916 | -0.73(-0.38%) |
Jul 10, 2018 | 194.68 | 195.34 | 194.31 | 194.77 | 33,076 | +0.30(+0.16%) |
Jul 09, 2018 | 193.89 | 194.47 | 192.79 | 194.47 | 25,063 | +1.69(+0.88%) |
Jul 06, 2018 | 190.65 | 192.97 | 189.99 | 192.78 | 22,380 | +2.40(+1.26%) |
Jul 05, 2018 | 188.99 | 190.45 | 188.37 | 190.38 | 33,758 | +2.56(+1.36%) |
Jul 03, 2018 | 187.83 | 187.83 | 187.83 | 0 | -2.28(-1.20%) | |
Jul 02, 2018 | 186.58 | 190.11 | 186.47 | 190.11 | 76,236 | +2.01(+1.07%) |
Jun 29, 2018 | 188.98 | 189.73 | 188.09 | 188.10 | 40,056 | -0.05(-0.03%) |
Jun 28, 2018 | 185.58 | 188.61 | 185.58 | 188.15 | 41,595 | +2.39(+1.29%) |
Jun 27, 2018 | 189.71 | 190.19 | 185.76 | 185.76 | 51,937 | -3.06(-1.62%) |
Jun 26, 2018 | 188.41 | 190.01 | 187.87 | 188.82 | 36,657 | +1.15(+0.61%) |
Jun 25, 2018 | 191.01 | 191.01 | 186.17 | 187.68 | 773,450 | -5.38(-2.79%) |
Jun 22, 2018 | 194.20 | 194.20 | 192.22 | 193.06 | 19,631 | -0.56(-0.29%) |
Jun 21, 2018 | 196.14 | 196.14 | 193.32 | 193.62 | 40,689 | -1.82(-0.93%) |
Jun 20, 2018 | 195.34 | 196.46 | 195.23 | 195.44 | 40,813 | +0.96(+0.49%) |
Jun 19, 2018 | 193.31 | 194.55 | 191.79 | 194.48 | 68,405 | -1.05(-0.54%) |
Jun 18, 2018 | 193.83 | 195.61 | 193.12 | 195.53 | 40,420 | +0.53(+0.27%) |
Jun 15, 2018 | 195.18 | 195.57 | 195.00 | 26,881 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.79 | 195.94 | 194.79 | 195.57 | 48,326 | +1.52(+0.78%) |
Jun 13, 2018 | 194.49 | 195.54 | 193.89 | 194.05 | 33,283 | -0.13(-0.07%) |
Jun 12, 2018 | 193.22 | 194.20 | 193.22 | 194.18 | 21,778 | +1.31(+0.68%) |
Jun 11, 2018 | 192.76 | 193.51 | 192.38 | 192.88 | 29,796 | +0.11(+0.06%) |
Jun 08, 2018 | 191.50 | 192.94 | 191.23 | 192.77 | 31,028 | +0.23(+0.12%) |
Jun 07, 2018 | 194.86 | 194.86 | 191.41 | 192.53 | 84,513 | -2.20(-1.13%) |
Jun 06, 2018 | 194.74 | 193.17 | 194.74 | 43,378 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.01 | 193.88 | 192.97 | 193.84 | 40,764 | +1.26(+0.65%) |
Jun 04, 2018 | 191.46 | 192.66 | 191.19 | 192.58 | 94,892 | +1.65(+0.86%) |
Jun 01, 2018 | 188.83 | 190.94 | 188.83 | 190.94 | 28,408 | +3.12(+1.66%) |
May 31, 2018 | 187.61 | 189.11 | 187.58 | 187.82 | 27,838 | +0.12(+0.06%) |
May 30, 2018 | 187.09 | 187.99 | 186.90 | 187.71 | 29,897 | +1.60(+0.86%) |
May 29, 2018 | 186.14 | 187.15 | 185.32 | 186.11 | 43,057 | -0.98(-0.53%) |
May 25, 2018 | 187.09 | 187.09 | 187.09 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.91 | 187.35 | 185.10 | 186.86 | 23,592 | -0.15(-0.08%) |
May 23, 2018 | 184.13 | 187.01 | 184.02 | 187.00 | 28,030 | +1.57(+0.85%) |
May 22, 2018 | 186.64 | 186.75 | 185.27 | 185.44 | 33,292 | -0.42(-0.23%) |
May 21, 2018 | 186.11 | 186.78 | 185.05 | 185.85 | 22,371 | +1.35(+0.73%) |
May 18, 2018 | 184.78 | 185.34 | 184.41 | 184.50 | 24,420 | -0.75(-0.40%) |
May 17, 2018 | 185.42 | 186.61 | 184.39 | 185.25 | 31,943 | -0.73(-0.39%) |
May 16, 2018 | 185.30 | 186.43 | 185.30 | 185.98 | 41,399 | +0.83(+0.45%) |
May 15, 2018 | 185.64 | 186.20 | 184.18 | 185.15 | 60,112 | -1.61(-0.86%) |
May 14, 2018 | 187.77 | 188.34 | 186.67 | 186.76 | 30,658 | -0.23(-0.13%) |
May 11, 2018 | 187.28 | 187.82 | 186.46 | 186.99 | 36,829 | -0.61(-0.33%) |
May 10, 2018 | 186.25 | 187.68 | 186.21 | 187.61 | 53,050 | +1.84(+0.99%) |
May 09, 2018 | 183.95 | 185.78 | 183.55 | 185.77 | 39,805 | +2.41(+1.32%) |
May 08, 2018 | 182.66 | 183.51 | 182.03 | 183.35 | 40,849 | +0.44(+0.24%) |
May 07, 2018 | 181.98 | 183.59 | 181.70 | 182.91 | 41,366 | +1.74(+0.96%) |
May 04, 2018 | 177.43 | 181.53 | 177.21 | 181.17 | 75,928 | +2.97(+1.67%) |
May 03, 2018 | 177.00 | 178.81 | 175.51 | 178.20 | 36,050 | +0.46(+0.26%) |
May 02, 2018 | 178.78 | 179.58 | 177.56 | 177.74 | 26,378 | -0.40(-0.22%) |
May 01, 2018 | 175.74 | 178.19 | 175.34 | 178.14 | 25,974 | +2.01(+1.14%) |
Apr 30, 2018 | 177.16 | 178.54 | 175.77 | 176.14 | 32,503 | -0.77(-0.44%) |
Apr 27, 2018 | 179.73 | 179.73 | 176.06 | 176.91 | 26,238 | -0.10(-0.05%) |
Apr 26, 2018 | 175.40 | 177.52 | 175.01 | 177.00 | 41,819 | +4.07(+2.35%) |
Apr 25, 2018 | 173.60 | 173.66 | 170.39 | 172.93 | 67,478 | -0.25(-0.15%) |
Apr 24, 2018 | 177.89 | 178.32 | 172.28 | 173.19 | 150,497 | -3.88(-2.19%) |
Apr 23, 2018 | 178.75 | 179.15 | 176.57 | 177.07 | 28,799 | -0.82(-0.46%) |
Apr 20, 2018 | 179.99 | 179.99 | 177.25 | 177.89 | 27,775 | -2.49(-1.38%) |
Apr 19, 2018 | 180.98 | 181.12 | 179.66 | 180.38 | 34,518 | -1.53(-0.84%) |
Apr 18, 2018 | 181.76 | 182.54 | 180.72 | 181.91 | 44,663 | -0.03(-0.02%) |
Apr 17, 2018 | 179.25 | 182.36 | 179.00 | 181.94 | 41,968 | +4.32(+2.43%) |
Apr 16, 2018 | 177.64 | 178.32 | 176.44 | 177.62 | 42,204 | +1.18(+0.67%) |
Apr 13, 2018 | 178.44 | 178.87 | 175.61 | 176.44 | 50,554 | -0.92(-0.52%) |
Apr 12, 2018 | 176.30 | 177.94 | 176.30 | 177.35 | 33,243 | +2.38(+1.36%) |
Apr 11, 2018 | 174.93 | 176.58 | 174.83 | 174.98 | 29,278 | -0.79(-0.45%) |
Apr 10, 2018 | 174.38 | 176.41 | 173.37 | 175.77 | 45,052 | +4.34(+2.53%) |
Apr 09, 2018 | 171.90 | 174.95 | 171.41 | 171.43 | 41,421 | +0.95(+0.56%) |
Apr 06, 2018 | 173.10 | 174.50 | 169.96 | 170.47 | 69,610 | -4.54(-2.59%) |
Apr 05, 2018 | 175.42 | 175.88 | 173.81 | 175.01 | 34,151 | +1.28(+0.74%) |
Apr 04, 2018 | 167.95 | 174.18 | 167.61 | 173.72 | 83,273 | +2.26(+1.32%) |
Apr 03, 2018 | 171.31 | 172.08 | 168.85 | 171.46 | 101,817 | +1.71(+1.01%) |
Apr 02, 2018 | 173.54 | 173.62 | 168.06 | 169.75 | 99,882 | -4.96(-2.84%) |
Mar 29, 2018 | 174.71 | 174.71 | 174.71 | 0 | +3.67(+2.15%) | |
Mar 28, 2018 | 172.47 | 173.57 | 169.91 | 171.03 | 80,172 | -2.44(-1.41%) |
Mar 27, 2018 | 180.93 | 180.93 | 172.03 | 173.48 | 66,729 | -6.22(-3.46%) |
Mar 26, 2018 | 176.62 | 179.85 | 174.27 | 179.70 | 105,570 | +6.51(+3.76%) |
Mar 23, 2018 | 177.85 | 178.62 | 173.18 | 173.19 | 80,653 | -4.70(-2.64%) |
Mar 22, 2018 | 180.64 | 181.57 | 177.89 | 177.89 | 51,753 | -5.01(-2.74%) |
Mar 21, 2018 | 183.18 | 184.90 | 182.19 | 182.90 | 42,272 | -0.62(-0.34%) |
Mar 20, 2018 | 182.41 | 183.88 | 182.34 | 183.52 | 40,032 | +0.60(+0.33%) |
Mar 19, 2018 | 184.85 | 184.85 | 181.28 | 182.92 | 82,108 | -3.70(-1.99%) |
Mar 16, 2018 | 187.17 | 187.59 | 186.43 | 186.62 | 27,439 | -0.24(-0.13%) |
Mar 15, 2018 | 186.92 | 187.72 | 185.98 | 186.87 | 36,891 | +0.05(+0.03%) |
Mar 14, 2018 | 187.40 | 187.80 | 186.03 | 186.82 | 63,446 | +0.19(+0.10%) |
Mar 13, 2018 | 189.70 | 190.22 | 186.09 | 186.62 | 77,877 | -2.19(-1.16%) |
Mar 12, 2018 | 188.88 | 189.44 | 188.18 | 188.81 | 62,475 | +0.75(+0.40%) |
Mar 09, 2018 | 185.88 | 188.07 | 185.87 | 188.06 | 60,562 | +3.72(+2.02%) |
Mar 08, 2018 | 184.49 | 184.88 | 183.63 | 184.35 | 36,521 | +0.52(+0.29%) |
Mar 07, 2018 | 184.11 | 183.82 | 35,628 | +1.23(+0.67%) | ||
Mar 06, 2018 | 182.80 | 183.32 | 181.77 | 182.60 | 43,462 | +0.79(+0.43%) |
Mar 05, 2018 | 179.02 | 182.35 | 178.47 | 181.81 | 65,624 | +2.01(+1.12%) |
Mar 02, 2018 | 175.76 | 179.98 | 174.87 | 179.80 | 116,950 | +2.04(+1.15%) |
Mar 01, 2018 | 180.81 | 181.34 | 176.10 | 177.75 | 58,716 | -2.87(-1.59%) |
Feb 28, 2018 | 182.37 | 183.27 | 180.61 | 180.62 | 38,173 | -0.75(-0.41%) |
Feb 27, 2018 | 183.19 | 183.84 | 181.37 | 181.37 | 38,583 | -1.49(-0.81%) |
Feb 26, 2018 | 181.27 | 182.88 | 181.27 | 182.86 | 33,267 | +2.62(+1.45%) |
Feb 23, 2018 | 178.25 | 180.24 | 177.90 | 180.24 | 17,831 | +3.28(+1.85%) |
Feb 22, 2018 | 176.40 | 176.96 | 22,702 | +0.02(+0.01%) | ||
Feb 21, 2018 | 178.32 | 180.01 | 176.89 | 176.94 | 189,352 | -0.69(-0.39%) |
Feb 20, 2018 | 176.02 | 178.59 | 175.81 | 177.63 | 164,503 | +0.61(+0.35%) |
Feb 16, 2018 | 177.02 | 177.02 | 177.02 | 0 | -0.25(-0.14%) | |
Feb 15, 2018 | 175.91 | 177.27 | 174.41 | 177.27 | 43,514 | +3.02(+1.73%) |
Feb 14, 2018 | 169.96 | 174.54 | 169.96 | 174.25 | 59,644 | +3.55(+2.08%) |
Feb 13, 2018 | 169.04 | 171.05 | 169.04 | 170.70 | 31,825 | +0.76(+0.45%) |
Feb 12, 2018 | 168.50 | 170.70 | 167.27 | 169.94 | 36,252 | +3.30(+1.98%) |
Feb 09, 2018 | 166.10 | 167.94 | 160.40 | 166.64 | 66,066 | +2.95(+1.80%) |
Feb 08, 2018 | 171.62 | 171.62 | 163.69 | 163.69 | 55,520 | -7.17(-4.20%) |
Feb 07, 2018 | 172.44 | 174.09 | 170.86 | 170.86 | 58,005 | -1.79(-1.04%) |
Feb 06, 2018 | 165.64 | 172.97 | 164.54 | 172.65 | 103,985 | +1.82(+1.06%) |
Feb 05, 2018 | 173.08 | 176.11 | 167.90 | 170.83 | 79,892 | -4.38(-2.50%) |
Feb 02, 2018 | 177.97 | 178.13 | 175.13 | 175.21 | 51,462 | -3.93(-2.19%) |
Feb 01, 2018 | 178.85 | 180.75 | 178.38 | 179.14 | 34,163 | -0.50(-0.28%) |
Jan 31, 2018 | 179.85 | 180.29 | 178.88 | 179.63 | 77,506 | +1.01(+0.57%) |
Jan 30, 2018 | 178.61 | 179.06 | 178.03 | 178.62 | 31,417 | -1.52(-0.84%) |
Jan 29, 2018 | 180.83 | 181.12 | 179.69 | 180.14 | 32,650 | -0.85(-0.47%) |
Jan 26, 2018 | 179.46 | 180.98 | 179.19 | 180.98 | 26,136 | +2.76(+1.55%) |
Jan 25, 2018 | 179.35 | 179.36 | 177.63 | 178.22 | 23,570 | +0.02(+0.01%) |
Jan 24, 2018 | 179.93 | 180.22 | 177.34 | 178.20 | 37,360 | -1.33(-0.74%) |
Jan 23, 2018 | 178.44 | 179.59 | 178.44 | 179.53 | 25,012 | +1.84(+1.03%) |
Jan 22, 2018 | 175.96 | 177.70 | 175.87 | 177.70 | 29,400 | +1.72(+0.98%) |
Jan 19, 2018 | 176.13 | 176.23 | 175.34 | 175.97 | 31,115 | +0.29(+0.17%) |
Jan 18, 2018 | 175.28 | 176.08 | 175.03 | 175.68 | 24,519 | +0.36(+0.21%) |
Jan 17, 2018 | 174.11 | 175.56 | 173.59 | 175.32 | 39,279 | +2.09(+1.21%) |
Jan 16, 2018 | 175.05 | 175.71 | 172.63 | 173.23 | 34,140 | -0.51(-0.30%) |
Jan 12, 2018 | 173.75 | 173.75 | 173.75 | 0 | +1.13(+0.65%) | |
Jan 11, 2018 | 171.79 | 172.61 | 171.47 | 172.62 | 13,825 | +1.31(+0.77%) |
Jan 10, 2018 | 171.36 | 171.31 | 16,415 | -0.50(-0.29%) | ||
Jan 09, 2018 | 172.60 | 172.62 | 171.41 | 171.80 | 22,752 | -0.42(-0.24%) |
Jan 08, 2018 | 171.06 | 172.36 | 171.06 | 172.22 | 46,512 | +1.11(+0.65%) |
Jan 05, 2018 | 170.13 | 171.20 | 169.93 | 171.12 | 70,721 | +1.82(+1.08%) |
Jan 04, 2018 | 169.07 | 169.78 | 168.90 | 169.29 | 28,293 | +0.86(+0.51%) |
Jan 03, 2018 | 166.82 | 168.51 | 166.66 | 168.44 | 85,769 | +2.04(+1.23%) |