Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 152.10 | 153.15 | 150.63 | 152.26 | 2,258,234 | +0.94(+0.62%) |
Dec 28, 2018 | 153.28 | 153.67 | 150.69 | 151.33 | 2,892,306 | -1.06(-0.70%) |
Dec 27, 2018 | 146.64 | 152.39 | 146.14 | 152.39 | 3,397,020 | +3.55(+2.38%) |
Dec 26, 2018 | 143.35 | 148.90 | 141.34 | 148.84 | 3,660,950 | +6.10(+4.28%) |
Dec 24, 2018 | 145.35 | 146.67 | 142.65 | 142.74 | 2,814,971 | -4.10(-2.79%) |
Dec 21, 2018 | 150.12 | 152.23 | 146.75 | 146.84 | 8,383,096 | -2.90(-1.94%) |
Dec 20, 2018 | 151.12 | 152.73 | 148.24 | 149.74 | 4,516,502 | -2.06(-1.36%) |
Dec 19, 2018 | 156.63 | 158.41 | 151.59 | 151.80 | 4,083,844 | -3.68(-2.36%) |
Dec 18, 2018 | 154.54 | 157.36 | 154.35 | 155.48 | 3,298,953 | +1.39(+0.90%) |
Dec 17, 2018 | 156.50 | 158.42 | 153.31 | 154.09 | 3,187,381 | -2.62(-1.67%) |
Dec 14, 2018 | 159.92 | 161.08 | 156.51 | 156.71 | 3,095,279 | -4.82(-2.98%) |
Dec 13, 2018 | 160.97 | 161.74 | 159.44 | 161.53 | 2,266,159 | +1.85(+1.16%) |
Dec 12, 2018 | 160.30 | 161.92 | 159.58 | 159.67 | 2,400,725 | +1.88(+1.19%) |
Dec 11, 2018 | 160.83 | 161.42 | 156.74 | 157.79 | 2,217,155 | -0.69(-0.43%) |
Dec 10, 2018 | 158.51 | 158.99 | 154.74 | 158.48 | 2,478,171 | +0.06(+0.04%) |
Dec 07, 2018 | 161.92 | 163.32 | 157.44 | 158.42 | 2,821,103 | -3.55(-2.19%) |
Dec 06, 2018 | 159.51 | 162.28 | 158.38 | 161.97 | 3,741,838 | +0.38(+0.24%) |
Dec 04, 2018 | 166.26 | 166.66 | 161.49 | 161.58 | 3,376,964 | -5.24(-3.14%) |
Dec 03, 2018 | 168.78 | 169.37 | 165.46 | 166.82 | 3,120,135 | +0.67(+0.40%) |
Nov 30, 2018 | 163.31 | 166.15 | 163.00 | 166.15 | 3,969,116 | +2.69(+1.64%) |
Nov 29, 2018 | 162.92 | 164.49 | 161.95 | 163.47 | 1,959,933 | +0.18(+0.11%) |
Nov 28, 2018 | 161.41 | 163.30 | 159.36 | 163.29 | 2,733,493 | +2.92(+1.82%) |
Nov 27, 2018 | 159.12 | 160.88 | 157.25 | 160.38 | 2,602,424 | +0.66(+0.42%) |
Nov 26, 2018 | 158.68 | 161.29 | 157.68 | 159.71 | 2,904,413 | +2.44(+1.55%) |
Nov 23, 2018 | 158.03 | 158.77 | 157.26 | 157.27 | 1,251,251 | -1.51(-0.95%) |
Nov 21, 2018 | 158.78 | 158.78 | 158.78 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.58 | 162.02 | 158.89 | 159.15 | 3,373,069 | -4.02(-2.47%) |
Nov 19, 2018 | 164.96 | 165.13 | 162.21 | 163.17 | 4,055,725 | -2.71(-1.64%) |
Nov 16, 2018 | 161.31 | 166.49 | 160.80 | 165.88 | 3,301,501 | +3.25(+2.00%) |
Nov 15, 2018 | 156.94 | 162.81 | 155.76 | 162.64 | 3,977,567 | +5.44(+3.46%) |
Nov 14, 2018 | 159.38 | 159.56 | 155.79 | 157.20 | 3,516,665 | -0.25(-0.16%) |
Nov 13, 2018 | 156.77 | 159.44 | 156.49 | 157.45 | 2,728,289 | +1.06(+0.67%) |
Nov 12, 2018 | 159.19 | 159.35 | 155.96 | 156.39 | 3,183,064 | -3.22(-2.02%) |
Nov 09, 2018 | 161.91 | 161.91 | 158.50 | 159.61 | 3,060,603 | -2.36(-1.46%) |
Nov 08, 2018 | 159.53 | 162.13 | 159.32 | 161.97 | 3,178,934 | +2.21(+1.38%) |
Nov 07, 2018 | 156.51 | 159.85 | 155.10 | 159.76 | 3,079,816 | +4.75(+3.07%) |
Nov 06, 2018 | 153.40 | 155.17 | 153.18 | 155.01 | 2,394,116 | +1.63(+1.06%) |
Nov 05, 2018 | 153.58 | 154.42 | 152.56 | 153.38 | 3,599,069 | +0.35(+0.23%) |
Nov 02, 2018 | 153.71 | 154.35 | 152.07 | 153.03 | 3,867,458 | +0.47(+0.31%) |
Nov 01, 2018 | 151.29 | 153.35 | 150.87 | 152.56 | 2,825,441 | +1.56(+1.03%) |
Oct 31, 2018 | 151.36 | 152.49 | 150.54 | 151.01 | 3,463,469 | +0.36(+0.24%) |
Oct 30, 2018 | 148.29 | 150.87 | 146.83 | 150.65 | 3,678,481 | +3.19(+2.16%) |
Oct 29, 2018 | 149.10 | 149.91 | 145.37 | 147.46 | 3,612,854 | +0.67(+0.45%) |
Oct 26, 2018 | 145.49 | 148.15 | 144.44 | 146.79 | 4,467,937 | -0.03(-0.02%) |
Oct 25, 2018 | 148.08 | 148.80 | 144.74 | 146.83 | 4,417,529 | +0.36(+0.24%) |
Oct 24, 2018 | 152.47 | 153.15 | 146.02 | 146.47 | 6,303,469 | -6.36(-4.16%) |
Oct 23, 2018 | 149.85 | 154.68 | 146.44 | 152.83 | 10,401,473 | -6.99(-4.37%) |
Oct 22, 2018 | 159.73 | 161.44 | 158.49 | 159.82 | 4,110,982 | +1.20(+0.76%) |
Oct 19, 2018 | 158.84 | 159.61 | 157.45 | 158.62 | 3,990,552 | -0.42(-0.26%) |
Oct 18, 2018 | 160.60 | 160.74 | 157.47 | 159.04 | 2,947,581 | -2.02(-1.26%) |
Oct 17, 2018 | 160.16 | 161.73 | 159.09 | 161.06 | 2,298,353 | +0.48(+0.30%) |
Oct 16, 2018 | 159.10 | 160.74 | 158.13 | 160.59 | 2,443,643 | +2.69(+1.70%) |
Oct 15, 2018 | 157.01 | 159.30 | 156.69 | 157.90 | 2,283,977 | +0.56(+0.36%) |
Oct 12, 2018 | 159.43 | 160.76 | 155.51 | 157.34 | 3,525,389 | +1.19(+0.76%) |
Oct 11, 2018 | 159.91 | 161.05 | 155.96 | 156.15 | 4,406,226 | -4.30(-2.68%) |
Oct 10, 2018 | 166.03 | 166.03 | 159.97 | 160.45 | 4,441,148 | -6.56(-3.93%) |
Oct 09, 2018 | 168.80 | 169.15 | 166.39 | 167.01 | 3,713,581 | -3.14(-1.84%) |
Oct 08, 2018 | 169.16 | 170.31 | 168.47 | 170.15 | 2,099,924 | +0.94(+0.55%) |
Oct 05, 2018 | 170.13 | 170.67 | 167.52 | 169.21 | 2,696,864 | -0.52(-0.30%) |
Oct 04, 2018 | 170.53 | 171.17 | 168.30 | 169.72 | 2,119,849 | -1.52(-0.89%) |
Oct 03, 2018 | 171.44 | 172.50 | 170.60 | 171.25 | 2,695,405 | +0.04(+0.02%) |
Oct 02, 2018 | 168.57 | 171.31 | 168.34 | 171.21 | 2,204,027 | +2.79(+1.66%) |
Oct 01, 2018 | 168.58 | 169.38 | 167.72 | 168.41 | 2,304,423 | +1.17(+0.70%) |
Sep 28, 2018 | 166.30 | 167.69 | 165.78 | 167.24 | 3,149,932 | +0.48(+0.29%) |
Sep 27, 2018 | 168.26 | 168.96 | 166.68 | 166.76 | 2,028,179 | -0.76(-0.45%) |
Sep 26, 2018 | 167.86 | 168.73 | 167.19 | 167.53 | 2,113,833 | +0.34(+0.20%) |
Sep 25, 2018 | 169.96 | 169.96 | 166.90 | 167.19 | 2,633,958 | -2.28(-1.34%) |
Sep 24, 2018 | 170.96 | 171.34 | 168.81 | 169.46 | 2,576,438 | -2.24(-1.30%) |
Sep 21, 2018 | 172.49 | 172.92 | 171.13 | 171.70 | 7,009,830 | +0.84(+0.49%) |
Sep 20, 2018 | 170.41 | 172.23 | 169.26 | 170.86 | 2,614,402 | +1.71(+1.01%) |
Sep 19, 2018 | 168.08 | 169.96 | 167.97 | 169.15 | 2,374,292 | +1.26(+0.75%) |
Sep 18, 2018 | 166.87 | 168.12 | 165.43 | 167.89 | 2,082,484 | +1.59(+0.95%) |
Sep 17, 2018 | 164.66 | 166.83 | 164.53 | 166.30 | 2,028,964 | +1.31(+0.79%) |
Sep 14, 2018 | 165.76 | 166.91 | 164.41 | 164.99 | 2,168,956 | -0.93(-0.56%) |
Sep 13, 2018 | 164.57 | 165.99 | 163.94 | 165.92 | 2,723,475 | +1.86(+1.13%) |
Sep 12, 2018 | 168.50 | 170.46 | 163.42 | 164.07 | 6,220,153 | -4.02(-2.39%) |
Sep 11, 2018 | 167.76 | 168.44 | 166.68 | 168.09 | 2,478,882 | -0.91(-0.54%) |
Sep 10, 2018 | 169.60 | 171.73 | 168.95 | 169.00 | 3,023,492 | +0.28(+0.17%) |
Sep 07, 2018 | 168.46 | 169.03 | 166.65 | 168.72 | 3,451,053 | -0.13(-0.08%) |
Sep 06, 2018 | 168.26 | 169.35 | 167.53 | 168.85 | 2,977,791 | +0.72(+0.43%) |
Sep 05, 2018 | 165.32 | 168.19 | 164.57 | 168.13 | 2,458,184 | +2.56(+1.55%) |
Sep 04, 2018 | 167.11 | 167.27 | 164.73 | 165.57 | 2,656,507 | -1.84(-1.10%) |
Aug 31, 2018 | 167.41 | 167.41 | 167.41 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.45 | 167.54 | 166.07 | 166.85 | 2,823,092 | -0.19(-0.11%) |
Aug 29, 2018 | 166.02 | 167.45 | 165.49 | 167.04 | 2,658,835 | +0.82(+0.49%) |
Aug 28, 2018 | 165.86 | 166.77 | 165.47 | 166.22 | 2,692,022 | +0.87(+0.53%) |
Aug 27, 2018 | 163.65 | 165.49 | 163.38 | 165.35 | 2,239,101 | +2.41(+1.48%) |
Aug 24, 2018 | 161.34 | 163.10 | 161.18 | 162.94 | 2,112,386 | +2.02(+1.25%) |
Aug 23, 2018 | 161.12 | 161.24 | 159.90 | 160.92 | 1,722,707 | -0.12(-0.07%) |
Aug 22, 2018 | 162.23 | 162.23 | 160.36 | 161.04 | 1,853,388 | -1.13(-0.69%) |
Aug 21, 2018 | 161.62 | 162.44 | 161.14 | 162.17 | 2,167,480 | +0.86(+0.53%) |
Aug 20, 2018 | 162.19 | 162.26 | 160.57 | 161.31 | 2,653,079 | -0.13(-0.08%) |
Aug 17, 2018 | 160.27 | 161.62 | 159.17 | 161.44 | 2,027,865 | +1.28(+0.80%) |
Aug 16, 2018 | 159.28 | 160.39 | 159.12 | 160.17 | 2,080,356 | +1.39(+0.87%) |
Aug 15, 2018 | 157.09 | 159.07 | 155.40 | 158.78 | 2,573,345 | +0.69(+0.43%) |
Aug 14, 2018 | 157.51 | 158.53 | 157.22 | 158.09 | 2,180,383 | +0.54(+0.34%) |
Aug 13, 2018 | 159.28 | 159.88 | 157.29 | 157.56 | 2,013,143 | -1.67(-1.05%) |
Aug 10, 2018 | 160.69 | 160.94 | 158.47 | 159.23 | 2,401,273 | -2.22(-1.38%) |
Aug 09, 2018 | 163.31 | 163.97 | 161.22 | 161.45 | 2,298,951 | -1.86(-1.14%) |
Aug 08, 2018 | 164.38 | 164.81 | 163.02 | 163.31 | 1,334,491 | -1.13(-0.69%) |
Aug 07, 2018 | 164.00 | 165.26 | 163.49 | 164.44 | 1,667,395 | +1.47(+0.91%) |
Aug 06, 2018 | 163.56 | 163.56 | 161.81 | 162.97 | 1,349,783 | -0.47(-0.29%) |
Aug 03, 2018 | 162.35 | 163.66 | 161.78 | 163.43 | 1,649,258 | +1.39(+0.86%) |
Aug 02, 2018 | 162.37 | 162.41 | 160.72 | 162.04 | 2,155,755 | -1.20(-0.73%) |
Aug 01, 2018 | 166.34 | 166.40 | 163.10 | 163.24 | 2,621,474 | -4.15(-2.48%) |
Jul 31, 2018 | 163.38 | 167.76 | 162.81 | 167.40 | 4,532,057 | +5.68(+3.51%) |
Jul 30, 2018 | 164.19 | 164.98 | 161.44 | 161.72 | 2,588,270 | -1.81(-1.11%) |
Jul 27, 2018 | 164.53 | 166.04 | 163.08 | 163.53 | 2,851,163 | -0.43(-0.26%) |
Jul 26, 2018 | 161.54 | 164.34 | 161.35 | 163.96 | 3,612,628 | +2.82(+1.75%) |
Jul 25, 2018 | 158.18 | 161.22 | 158.09 | 161.14 | 4,248,271 | +2.92(+1.84%) |
Jul 24, 2018 | 152.12 | 159.41 | 150.25 | 158.22 | 10,383,475 | +1.45(+0.93%) |
Jul 23, 2018 | 158.90 | 158.90 | 155.85 | 156.77 | 4,143,354 | -2.45(-1.54%) |
Jul 20, 2018 | 157.16 | 160.00 | 156.30 | 159.22 | 2,962,775 | +0.28(+0.17%) |
Jul 19, 2018 | 159.07 | 159.49 | 157.30 | 158.94 | 3,318,493 | -0.47(-0.30%) |
Jul 18, 2018 | 159.43 | 160.18 | 158.75 | 159.42 | 2,466,804 | +0.10(+0.06%) |
Jul 17, 2018 | 158.46 | 160.10 | 157.79 | 159.31 | 2,435,980 | +0.76(+0.48%) |
Jul 16, 2018 | 158.91 | 158.93 | 157.75 | 158.56 | 1,862,078 | -0.06(-0.03%) |
Jul 13, 2018 | 157.90 | 159.09 | 157.68 | 158.61 | 2,062,465 | +1.47(+0.93%) |
Jul 12, 2018 | 157.03 | 157.68 | 155.75 | 157.15 | 2,198,736 | +1.29(+0.83%) |
Jul 11, 2018 | 157.54 | 157.54 | 155.70 | 155.85 | 2,349,634 | -3.00(-1.89%) |
Jul 10, 2018 | 158.47 | 159.72 | 157.99 | 158.85 | 2,140,701 | +0.75(+0.47%) |
Jul 09, 2018 | 156.22 | 158.34 | 156.16 | 158.10 | 2,494,153 | +2.42(+1.56%) |
Jul 06, 2018 | 155.39 | 156.15 | 154.84 | 155.68 | 2,060,450 | +0.09(+0.06%) |
Jul 05, 2018 | 155.37 | 155.70 | 153.76 | 155.59 | 2,548,443 | +1.19(+0.77%) |
Jul 03, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.24(+0.16%) | |
Jul 02, 2018 | 154.10 | 154.44 | 152.57 | 154.15 | 2,302,780 | -0.95(-0.61%) |
Jun 29, 2018 | 154.90 | 157.23 | 154.89 | 155.10 | 3,388,507 | +0.59(+0.38%) |
Jun 28, 2018 | 154.13 | 155.20 | 153.12 | 154.51 | 2,509,700 | +0.83(+0.54%) |
Jun 27, 2018 | 154.98 | 157.60 | 153.57 | 153.68 | 3,665,244 | -1.31(-0.84%) |
Jun 26, 2018 | 155.19 | 156.07 | 154.51 | 154.99 | 2,710,577 | +0.61(+0.40%) |
Jun 25, 2018 | 154.51 | 154.79 | 152.67 | 154.37 | 3,706,807 | -0.55(-0.36%) |
Jun 22, 2018 | 155.62 | 155.66 | 153.88 | 154.92 | 3,599,845 | +0.77(+0.50%) |
Jun 21, 2018 | 155.98 | 155.98 | 153.47 | 154.15 | 3,069,905 | -2.02(-1.29%) |
Jun 20, 2018 | 157.16 | 157.68 | 155.52 | 156.17 | 2,978,465 | -1.03(-0.66%) |
Jun 19, 2018 | 158.68 | 159.13 | 156.37 | 157.20 | 4,067,084 | -3.77(-2.34%) |
Jun 18, 2018 | 159.68 | 161.29 | 157.88 | 160.97 | 3,605,746 | -0.63(-0.39%) |
Jun 15, 2018 | 161.67 | 157.77 | 161.60 | 6,911,938 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.22 | 162.63 | 160.44 | 160.54 | 2,817,618 | -0.99(-0.61%) |
Jun 13, 2018 | 161.74 | 162.15 | 160.62 | 161.54 | 2,660,873 | -0.02(-0.01%) |
Jun 12, 2018 | 162.15 | 162.37 | 160.80 | 161.56 | 2,290,691 | -0.16(-0.10%) |
Jun 11, 2018 | 162.88 | 163.04 | 161.62 | 161.72 | 2,920,913 | -1.16(-0.71%) |
Jun 08, 2018 | 161.61 | 163.00 | 161.16 | 162.88 | 2,752,635 | +1.20(+0.74%) |
Jun 07, 2018 | 160.98 | 162.33 | 160.68 | 161.68 | 2,696,447 | +0.95(+0.59%) |
Jun 06, 2018 | 160.88 | 160.73 | 2,914,202 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.53 | 159.34 | 158.38 | 158.63 | 2,848,904 | +0.11(+0.07%) |
Jun 04, 2018 | 158.26 | 159.01 | 157.74 | 158.52 | 3,054,688 | +1.16(+0.74%) |
Jun 01, 2018 | 156.70 | 158.01 | 156.33 | 157.36 | 2,317,327 | +1.86(+1.20%) |
May 31, 2018 | 156.19 | 156.46 | 154.73 | 155.50 | 6,662,669 | -1.14(-0.73%) |
May 30, 2018 | 155.39 | 157.19 | 155.08 | 156.64 | 2,718,187 | +2.32(+1.50%) |
May 29, 2018 | 156.11 | 156.51 | 153.82 | 154.32 | 2,976,334 | -2.59(-1.65%) |
May 25, 2018 | 156.92 | 156.92 | 156.92 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.76 | 157.82 | 155.26 | 157.22 | 2,606,372 | +0.58(+0.37%) |
May 23, 2018 | 155.90 | 156.74 | 154.97 | 156.63 | 3,472,417 | -0.24(-0.15%) |
May 22, 2018 | 159.23 | 159.35 | 156.68 | 156.87 | 2,934,894 | -2.20(-1.38%) |
May 21, 2018 | 158.08 | 159.99 | 157.68 | 159.07 | 2,697,164 | +2.21(+1.41%) |
May 18, 2018 | 157.90 | 158.28 | 156.46 | 156.86 | 3,710,808 | -1.10(-0.70%) |
May 17, 2018 | 157.11 | 158.79 | 156.65 | 157.97 | 2,873,842 | +1.19(+0.76%) |
May 16, 2018 | 157.02 | 157.43 | 155.87 | 156.78 | 3,719,806 | -1.72(-1.09%) |
May 15, 2018 | 160.50 | 160.97 | 157.90 | 158.50 | 2,884,944 | -2.62(-1.63%) |
May 14, 2018 | 161.05 | 161.34 | 160.27 | 161.12 | 4,323,992 | +0.47(+0.29%) |
May 11, 2018 | 160.32 | 160.82 | 159.48 | 160.65 | 4,029,989 | +0.10(+0.06%) |
May 10, 2018 | 158.66 | 161.06 | 158.48 | 160.55 | 3,449,088 | +1.26(+0.79%) |
May 09, 2018 | 158.20 | 160.32 | 157.69 | 159.29 | 4,292,400 | +1.32(+0.83%) |
May 08, 2018 | 156.61 | 158.26 | 156.27 | 157.97 | 4,180,332 | +1.16(+0.74%) |
May 07, 2018 | 156.66 | 157.40 | 156.28 | 156.82 | 3,658,837 | +0.71(+0.45%) |
May 04, 2018 | 152.75 | 156.56 | 151.96 | 156.11 | 3,922,748 | +2.88(+1.88%) |
May 03, 2018 | 152.32 | 154.03 | 150.62 | 153.23 | 4,374,982 | +0.92(+0.61%) |
May 02, 2018 | 152.81 | 153.80 | 151.93 | 152.31 | 5,130,591 | -0.41(-0.27%) |
May 01, 2018 | 151.94 | 153.12 | 149.91 | 152.71 | 6,015,475 | +0.49(+0.32%) |
Apr 30, 2018 | 154.23 | 155.31 | 152.06 | 152.22 | 5,119,329 | -1.36(-0.88%) |
Apr 27, 2018 | 154.08 | 154.35 | 152.23 | 153.57 | 4,284,172 | -0.76(-0.49%) |
Apr 26, 2018 | 155.58 | 156.32 | 153.61 | 154.33 | 5,266,670 | -1.37(-0.88%) |
Apr 25, 2018 | 157.47 | 157.98 | 154.27 | 155.70 | 7,924,510 | -1.79(-1.14%) |
Apr 24, 2018 | 161.70 | 161.70 | 154.18 | 157.50 | 14,904,133 | -11.55(-6.83%) |
Apr 23, 2018 | 170.72 | 171.28 | 168.16 | 169.05 | 3,218,857 | -1.46(-0.86%) |
Apr 20, 2018 | 171.03 | 172.49 | 169.72 | 170.51 | 3,364,134 | -0.86(-0.50%) |
Apr 19, 2018 | 170.74 | 171.72 | 169.95 | 171.37 | 1,855,696 | -0.52(-0.30%) |
Apr 18, 2018 | 172.58 | 173.06 | 171.62 | 171.90 | 2,042,312 | -0.45(-0.26%) |
Apr 17, 2018 | 171.61 | 173.60 | 171.29 | 172.34 | 2,367,024 | +1.87(+1.10%) |
Apr 16, 2018 | 170.08 | 171.70 | 169.60 | 170.47 | 2,631,366 | +1.71(+1.01%) |
Apr 13, 2018 | 170.78 | 171.24 | 167.94 | 168.76 | 2,598,191 | -0.71(-0.42%) |
Apr 12, 2018 | 168.92 | 170.46 | 168.40 | 169.47 | 2,928,090 | +1.64(+0.98%) |
Apr 11, 2018 | 167.73 | 169.06 | 167.18 | 167.83 | 2,323,802 | -2.07(-1.22%) |
Apr 10, 2018 | 168.61 | 171.26 | 168.54 | 169.91 | 3,674,402 | +3.26(+1.96%) |
Apr 09, 2018 | 167.38 | 169.81 | 166.32 | 166.64 | 2,791,680 | +0.44(+0.26%) |
Apr 06, 2018 | 170.24 | 171.37 | 165.23 | 166.20 | 3,197,604 | -5.03(-2.94%) |
Apr 05, 2018 | 171.21 | 172.52 | 169.58 | 171.23 | 3,677,755 | +0.87(+0.51%) |
Apr 04, 2018 | 166.31 | 170.65 | 165.32 | 170.36 | 3,178,399 | +0.96(+0.57%) |
Apr 03, 2018 | 166.79 | 169.50 | 165.17 | 169.40 | 3,839,714 | +2.91(+1.74%) |
Apr 02, 2018 | 170.75 | 171.27 | 164.03 | 166.49 | 4,904,886 | -5.40(-3.14%) |
Mar 29, 2018 | 171.90 | 171.90 | 171.90 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.10 | 172.01 | 168.29 | 169.56 | 3,221,799 | +0.53(+0.31%) |
Mar 27, 2018 | 173.07 | 173.73 | 168.15 | 169.04 | 3,443,735 | -3.42(-1.98%) |
Mar 26, 2018 | 170.60 | 172.90 | 168.50 | 172.46 | 4,564,129 | +3.82(+2.27%) |
Mar 23, 2018 | 175.01 | 175.62 | 168.57 | 168.64 | 5,390,592 | -6.12(-3.50%) |
Mar 22, 2018 | 181.70 | 181.76 | 174.47 | 174.75 | 5,484,361 | -8.59(-4.69%) |
Mar 21, 2018 | 182.45 | 185.76 | 181.91 | 183.35 | 2,028,272 | +1.32(+0.73%) |
Mar 20, 2018 | 181.76 | 183.54 | 181.34 | 182.02 | 2,206,686 | +0.70(+0.38%) |
Mar 19, 2018 | 184.81 | 185.06 | 180.31 | 181.32 | 3,347,971 | -4.43(-2.39%) |
Mar 16, 2018 | 184.54 | 186.50 | 184.54 | 185.76 | 6,203,925 | +1.06(+0.57%) |
Mar 15, 2018 | 184.19 | 186.43 | 183.39 | 184.70 | 2,261,023 | +1.24(+0.67%) |
Mar 14, 2018 | 187.00 | 187.40 | 183.12 | 183.46 | 2,860,196 | -2.57(-1.38%) |
Mar 13, 2018 | 188.64 | 190.26 | 185.50 | 186.03 | 2,566,680 | -1.75(-0.93%) |
Mar 12, 2018 | 189.58 | 190.36 | 187.39 | 187.78 | 2,747,257 | -1.21(-0.64%) |
Mar 09, 2018 | 186.37 | 189.01 | 184.94 | 188.99 | 2,350,869 | +3.92(+2.12%) |
Mar 08, 2018 | 185.08 | 186.12 | 183.33 | 185.07 | 2,449,191 | +0.60(+0.33%) |
Mar 07, 2018 | 184.97 | 184.47 | 2,825,857 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.28 | 184.74 | 180.73 | 182.97 | 2,666,914 | +0.67(+0.37%) |
Mar 05, 2018 | 180.10 | 183.01 | 178.95 | 182.30 | 2,854,180 | +1.91(+1.06%) |
Mar 02, 2018 | 179.91 | 181.10 | 177.23 | 180.39 | 3,719,803 | -0.76(-0.42%) |
Mar 01, 2018 | 184.92 | 185.45 | 179.74 | 181.15 | 4,449,968 | -3.27(-1.77%) |
Feb 28, 2018 | 189.22 | 189.72 | 184.33 | 184.42 | 3,141,955 | -4.13(-2.19%) |
Feb 27, 2018 | 191.54 | 191.59 | 188.50 | 188.54 | 2,270,777 | -2.63(-1.38%) |
Feb 26, 2018 | 191.74 | 185.60 | 191.18 | 3,941,314 | +5.57(+3.00%) | |
Feb 23, 2018 | 185.47 | 186.28 | 183.54 | 185.60 | 2,064,569 | +0.80(+0.43%) |
Feb 22, 2018 | 184.80 | 2,909,252 | +2.99(+1.65%) | |||
Feb 21, 2018 | 183.79 | 186.26 | 181.75 | 181.81 | 3,255,983 | -2.26(-1.23%) |
Feb 20, 2018 | 183.66 | 185.33 | 183.16 | 184.07 | 3,417,218 | -1.25(-0.68%) |
Feb 16, 2018 | 185.33 | 185.33 | 185.33 | 0 | +1.41(+0.77%) | |
Feb 15, 2018 | 182.70 | 183.94 | 181.27 | 183.92 | 2,716,582 | +3.31(+1.83%) |
Feb 14, 2018 | 178.62 | 181.28 | 178.03 | 180.60 | 3,002,033 | +0.50(+0.28%) |
Feb 13, 2018 | 178.82 | 180.58 | 178.22 | 180.11 | 3,241,474 | +1.69(+0.95%) |
Feb 12, 2018 | 177.09 | 179.34 | 176.01 | 178.42 | 4,226,392 | +3.10(+1.77%) |
Feb 09, 2018 | 174.85 | 176.68 | 169.85 | 175.32 | 5,804,485 | +1.81(+1.04%) |
Feb 08, 2018 | 181.51 | 181.62 | 173.33 | 173.51 | 4,638,273 | -8.02(-4.42%) |
Feb 07, 2018 | 181.53 | 184.90 | 181.24 | 181.53 | 3,697,587 | -0.34(-0.19%) |
Feb 06, 2018 | 177.11 | 182.61 | 176.56 | 181.87 | 6,561,497 | -0.12(-0.06%) |
Feb 05, 2018 | 189.56 | 190.26 | 175.94 | 181.99 | 8,387,075 | -8.87(-4.65%) |
Feb 02, 2018 | 191.84 | 193.64 | 190.63 | 190.86 | 5,042,792 | -2.16(-1.12%) |
Feb 01, 2018 | 192.62 | 194.69 | 191.64 | 193.01 | 3,423,896 | -1.99(-1.02%) |
Jan 31, 2018 | 195.78 | 197.05 | 194.31 | 195.01 | 4,028,307 | -0.81(-0.41%) |
Jan 30, 2018 | 198.98 | 199.05 | 195.72 | 195.82 | 3,099,174 | -3.48(-1.75%) |
Jan 29, 2018 | 201.24 | 201.89 | 199.26 | 199.30 | 2,962,586 | -2.04(-1.01%) |
Jan 26, 2018 | 197.29 | 202.22 | 197.26 | 201.34 | 4,792,262 | +4.88(+2.48%) |
Jan 25, 2018 | 194.62 | 198.35 | 192.36 | 196.45 | 4,505,148 | +3.64(+1.89%) |
Jan 24, 2018 | 193.05 | 193.48 | 191.70 | 192.82 | 4,343,955 | +1.07(+0.56%) |
Jan 23, 2018 | 192.21 | 192.48 | 190.82 | 191.75 | 2,341,229 | -0.77(-0.40%) |
Jan 22, 2018 | 192.38 | 192.97 | 190.79 | 192.51 | 2,132,963 | -0.69(-0.35%) |
Jan 19, 2018 | 191.99 | 193.45 | 191.19 | 193.20 | 2,586,444 | +1.77(+0.92%) |
Jan 18, 2018 | 193.16 | 193.84 | 190.66 | 191.43 | 2,868,986 | -1.71(-0.89%) |
Jan 17, 2018 | 192.16 | 193.47 | 191.35 | 193.15 | 3,235,838 | +2.62(+1.38%) |
Jan 16, 2018 | 190.96 | 192.43 | 189.81 | 190.52 | 3,083,372 | +0.21(+0.11%) |
Jan 12, 2018 | 190.31 | 190.31 | 190.31 | 0 | +1.68(+0.89%) | |
Jan 11, 2018 | 187.41 | 188.65 | 186.64 | 188.63 | 1,910,994 | +0.91(+0.49%) |
Jan 10, 2018 | 187.61 | 188.83 | 186.86 | 187.72 | 2,107,794 | -0.11(-0.06%) |
Jan 09, 2018 | 186.52 | 188.22 | 186.32 | 187.83 | 2,177,496 | +1.16(+0.62%) |
Jan 08, 2018 | 186.35 | 187.56 | 186.19 | 186.67 | 2,400,898 | -0.61(-0.32%) |
Jan 05, 2018 | 185.78 | 187.53 | 185.07 | 187.28 | 2,358,358 | +1.45(+0.78%) |
Jan 04, 2018 | 184.50 | 186.40 | 184.09 | 185.83 | 2,881,425 | +2.40(+1.31%) |
Jan 03, 2018 | 183.00 | 183.51 | 181.61 | 183.43 | 2,817,980 | -0.01(-0.00%) |