Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.34 | 169.63 | 167.99 | 169.46 | 143,726 | +2.38(+1.43%) |
Dec 28, 2018 | 168.69 | 169.28 | 166.35 | 167.07 | 221,938 | +0.12(+0.07%) |
Dec 27, 2018 | 163.06 | 166.95 | 160.80 | 166.95 | 233,147 | +1.66(+1.01%) |
Dec 26, 2018 | 158.36 | 165.29 | 158.07 | 165.29 | 217,608 | +7.22(+4.56%) |
Dec 24, 2018 | 160.64 | 161.29 | 158.02 | 158.07 | 122,399 | -3.64(-2.25%) |
Dec 21, 2018 | 164.16 | 166.66 | 161.49 | 161.71 | 519,497 | -2.70(-1.64%) |
Dec 20, 2018 | 165.87 | 166.41 | 162.88 | 164.41 | 213,832 | -2.37(-1.42%) |
Dec 19, 2018 | 169.61 | 170.89 | 165.22 | 166.78 | 155,733 | -2.21(-1.31%) |
Dec 18, 2018 | 172.25 | 172.25 | 167.35 | 168.99 | 175,334 | -1.34(-0.79%) |
Dec 17, 2018 | 172.32 | 173.52 | 169.32 | 170.33 | 381,240 | -3.77(-2.17%) |
Dec 14, 2018 | 177.97 | 177.97 | 173.49 | 174.10 | 224,297 | -5.66(-3.15%) |
Dec 13, 2018 | 180.74 | 181.41 | 178.72 | 179.76 | 79,221 | -0.31(-0.17%) |
Dec 12, 2018 | 180.63 | 182.26 | 179.99 | 180.08 | 115,171 | +1.63(+0.91%) |
Dec 11, 2018 | 179.56 | 180.76 | 177.24 | 178.45 | 83,762 | +0.28(+0.16%) |
Dec 10, 2018 | 177.39 | 178.49 | 173.87 | 178.17 | 164,082 | +0.98(+0.55%) |
Dec 07, 2018 | 181.26 | 181.72 | 176.42 | 177.19 | 216,852 | -4.71(-2.59%) |
Dec 06, 2018 | 180.06 | 181.89 | 176.49 | 181.89 | 268,215 | -0.66(-0.36%) |
Dec 04, 2018 | 187.23 | 188.08 | 182.44 | 182.55 | 211,566 | -4.62(-2.47%) |
Dec 03, 2018 | 188.25 | 188.25 | 186.01 | 187.17 | 216,489 | +1.14(+0.61%) |
Nov 30, 2018 | 184.23 | 186.04 | 184.17 | 186.03 | 95,695 | +1.87(+1.02%) |
Nov 29, 2018 | 183.16 | 185.17 | 183.01 | 184.16 | 379,990 | +0.65(+0.35%) |
Nov 28, 2018 | 179.69 | 183.51 | 179.69 | 183.51 | 189,074 | +4.48(+2.50%) |
Nov 27, 2018 | 176.52 | 179.03 | 176.09 | 179.03 | 131,910 | +1.55(+0.87%) |
Nov 26, 2018 | 177.36 | 177.86 | 176.44 | 177.48 | 677,032 | +1.79(+1.02%) |
Nov 23, 2018 | 174.60 | 176.79 | 174.44 | 175.69 | 20,174 | +0.11(+0.06%) |
Nov 21, 2018 | 175.58 | 175.58 | 175.58 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.47 | 177.97 | 175.75 | 176.12 | 170,436 | -1.68(-0.94%) |
Nov 19, 2018 | 180.52 | 180.63 | 177.13 | 177.80 | 140,028 | -2.70(-1.49%) |
Nov 16, 2018 | 178.32 | 181.11 | 178.32 | 180.49 | 71,960 | +1.82(+1.02%) |
Nov 15, 2018 | 175.61 | 178.79 | 174.13 | 178.68 | 405,314 | +1.98(+1.12%) |
Nov 14, 2018 | 179.74 | 179.74 | 176.03 | 176.69 | 92,339 | -1.87(-1.05%) |
Nov 13, 2018 | 180.40 | 181.16 | 178.02 | 178.57 | 176,704 | -1.28(-0.71%) |
Nov 12, 2018 | 182.25 | 182.25 | 179.46 | 179.85 | 60,631 | -2.68(-1.47%) |
Nov 09, 2018 | 182.95 | 183.37 | 181.70 | 182.52 | 53,188 | -1.02(-0.56%) |
Nov 08, 2018 | 183.32 | 184.15 | 182.85 | 183.54 | 482,854 | +0.01(+0.00%) |
Nov 07, 2018 | 180.35 | 183.64 | 180.35 | 183.53 | 285,574 | +4.99(+2.79%) |
Nov 06, 2018 | 177.29 | 178.60 | 177.29 | 178.55 | 145,065 | +0.97(+0.55%) |
Nov 05, 2018 | 176.60 | 178.24 | 176.58 | 177.57 | 340,777 | +1.39(+0.79%) |
Nov 02, 2018 | 178.35 | 178.95 | 174.92 | 176.18 | 71,529 | -0.85(-0.48%) |
Nov 01, 2018 | 174.61 | 177.20 | 174.61 | 177.04 | 265,697 | +2.44(+1.40%) |
Oct 31, 2018 | 175.33 | 176.20 | 174.34 | 174.60 | 68,205 | +0.46(+0.27%) |
Oct 30, 2018 | 172.00 | 174.26 | 171.75 | 174.14 | 192,425 | +2.09(+1.21%) |
Oct 29, 2018 | 173.87 | 175.05 | 169.69 | 172.05 | 171,087 | +0.02(+0.01%) |
Oct 26, 2018 | 172.25 | 173.62 | 169.87 | 172.03 | 167,009 | -1.83(-1.05%) |
Oct 25, 2018 | 171.55 | 175.07 | 169.87 | 173.86 | 176,304 | +2.18(+1.27%) |
Oct 24, 2018 | 177.38 | 178.40 | 171.29 | 171.68 | 117,309 | -5.93(-3.34%) |
Oct 23, 2018 | 176.06 | 178.48 | 174.91 | 177.61 | 113,490 | -0.98(-0.55%) |
Oct 22, 2018 | 179.92 | 180.00 | 177.82 | 178.59 | 64,611 | -1.35(-0.75%) |
Oct 19, 2018 | 182.10 | 182.75 | 179.77 | 179.95 | 104,326 | -1.95(-1.07%) |
Oct 18, 2018 | 183.72 | 184.01 | 180.48 | 181.90 | 79,367 | -2.24(-1.22%) |
Oct 17, 2018 | 183.03 | 184.28 | 182.07 | 184.15 | 63,233 | +0.86(+0.47%) |
Oct 16, 2018 | 179.52 | 183.42 | 179.52 | 183.28 | 76,517 | +5.23(+2.94%) |
Oct 15, 2018 | 179.10 | 179.75 | 178.02 | 178.06 | 55,235 | -1.50(-0.84%) |
Oct 12, 2018 | 178.75 | 179.91 | 177.40 | 179.56 | 81,023 | +2.79(+1.58%) |
Oct 11, 2018 | 180.64 | 181.25 | 175.58 | 176.77 | 165,695 | -4.47(-2.47%) |
Oct 10, 2018 | 185.76 | 185.80 | 181.16 | 181.24 | 552,656 | -4.58(-2.46%) |
Oct 09, 2018 | 185.09 | 186.46 | 184.63 | 185.81 | 43,906 | +0.32(+0.18%) |
Oct 08, 2018 | 185.68 | 186.12 | 183.96 | 185.49 | 70,340 | -0.39(-0.21%) |
Oct 05, 2018 | 186.05 | 187.20 | 184.58 | 185.88 | 116,625 | -0.33(-0.18%) |
Oct 04, 2018 | 188.15 | 188.15 | 185.16 | 186.21 | 93,644 | -1.96(-1.04%) |
Oct 03, 2018 | 189.12 | 189.30 | 187.96 | 188.17 | 134,920 | -0.39(-0.21%) |
Oct 02, 2018 | 189.55 | 189.55 | 188.02 | 188.56 | 120,892 | -0.55(-0.29%) |
Oct 01, 2018 | 188.68 | 189.86 | 188.46 | 189.10 | 492,148 | +1.04(+0.55%) |
Sep 28, 2018 | 187.14 | 188.28 | 187.14 | 188.07 | 35,818 | +0.64(+0.34%) |
Sep 27, 2018 | 186.84 | 188.09 | 186.81 | 187.43 | 32,674 | +0.74(+0.40%) |
Sep 26, 2018 | 186.79 | 188.10 | 186.14 | 186.69 | 40,799 | +0.28(+0.15%) |
Sep 25, 2018 | 187.22 | 187.74 | 186.25 | 186.41 | 159,090 | -0.43(-0.23%) |
Sep 24, 2018 | 186.34 | 187.18 | 186.12 | 186.84 | 40,212 | +0.50(+0.27%) |
Sep 21, 2018 | 186.62 | 187.27 | 186.12 | 186.35 | 57,107 | +0.24(+0.13%) |
Sep 20, 2018 | 184.80 | 186.25 | 184.80 | 186.11 | 35,922 | +1.68(+0.91%) |
Sep 19, 2018 | 184.76 | 184.93 | 184.21 | 184.42 | 23,616 | -0.25(-0.14%) |
Sep 18, 2018 | 183.61 | 185.12 | 183.53 | 184.67 | 29,892 | +1.07(+0.58%) |
Sep 17, 2018 | 184.55 | 184.55 | 183.37 | 183.60 | 32,412 | -0.90(-0.49%) |
Sep 14, 2018 | 184.99 | 184.99 | 184.17 | 184.50 | 28,121 | -0.53(-0.28%) |
Sep 13, 2018 | 183.47 | 185.02 | 183.47 | 185.02 | 58,984 | +2.13(+1.16%) |
Sep 12, 2018 | 182.07 | 183.18 | 182.02 | 182.90 | 22,003 | +0.83(+0.46%) |
Sep 11, 2018 | 181.85 | 182.38 | 181.22 | 182.06 | 191,452 | +0.06(+0.04%) |
Sep 10, 2018 | 182.99 | 183.25 | 182.00 | 182.00 | 14,315 | -0.55(-0.30%) |
Sep 07, 2018 | 181.86 | 182.76 | 181.77 | 182.56 | 25,201 | +0.17(+0.09%) |
Sep 06, 2018 | 182.31 | 182.76 | 181.48 | 182.39 | 470,683 | -0.05(-0.03%) |
Sep 05, 2018 | 181.98 | 182.46 | 181.40 | 182.44 | 55,573 | +0.42(+0.23%) |
Sep 04, 2018 | 183.06 | 183.06 | 181.58 | 182.02 | 64,688 | -1.27(-0.69%) |
Aug 31, 2018 | 183.29 | 183.29 | 183.29 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.04 | 183.94 | 183.04 | 183.29 | 55,493 | -0.28(-0.15%) |
Aug 29, 2018 | 182.43 | 183.70 | 182.20 | 183.56 | 83,628 | +1.21(+0.66%) |
Aug 28, 2018 | 182.44 | 182.44 | 182.07 | 182.35 | 17,122 | +0.19(+0.11%) |
Aug 27, 2018 | 182.31 | 182.31 | 181.47 | 182.16 | 25,376 | +0.92(+0.51%) |
Aug 24, 2018 | 180.80 | 181.69 | 180.72 | 181.23 | 48,996 | +0.70(+0.39%) |
Aug 23, 2018 | 180.74 | 181.00 | 180.20 | 180.53 | 30,521 | -0.24(-0.13%) |
Aug 22, 2018 | 179.98 | 180.99 | 179.97 | 180.77 | 88,954 | +0.41(+0.23%) |
Aug 21, 2018 | 180.47 | 180.74 | 179.99 | 180.36 | 70,635 | +0.17(+0.09%) |
Aug 20, 2018 | 179.87 | 180.47 | 179.87 | 180.20 | 108,231 | +0.45(+0.25%) |
Aug 17, 2018 | 178.95 | 180.19 | 178.59 | 179.75 | 53,971 | +0.73(+0.41%) |
Aug 16, 2018 | 177.86 | 179.32 | 177.81 | 179.01 | 54,989 | +1.62(+0.91%) |
Aug 15, 2018 | 177.06 | 177.60 | 176.48 | 177.40 | 48,090 | -0.41(-0.23%) |
Aug 14, 2018 | 177.04 | 178.09 | 177.03 | 177.80 | 80,124 | +0.86(+0.49%) |
Aug 13, 2018 | 176.94 | 177.77 | 176.58 | 176.94 | 58,170 | +0.05(+0.03%) |
Aug 10, 2018 | 176.99 | 177.84 | 176.24 | 176.90 | 63,164 | -0.73(-0.41%) |
Aug 09, 2018 | 177.74 | 178.38 | 177.51 | 177.63 | 33,996 | -0.14(-0.08%) |
Aug 08, 2018 | 177.68 | 178.07 | 177.37 | 177.77 | 22,123 | +0.15(+0.08%) |
Aug 07, 2018 | 177.57 | 178.13 | 177.45 | 177.62 | 26,693 | +0.20(+0.11%) |
Aug 06, 2018 | 176.94 | 177.76 | 176.40 | 177.41 | 165,701 | +0.24(+0.14%) |
Aug 03, 2018 | 176.40 | 177.18 | 176.13 | 177.17 | 47,049 | +0.92(+0.52%) |
Aug 02, 2018 | 174.84 | 176.59 | 174.84 | 176.25 | 72,246 | +0.68(+0.38%) |
Aug 01, 2018 | 174.96 | 176.05 | 174.96 | 175.57 | 49,236 | +0.19(+0.11%) |
Jul 31, 2018 | 173.85 | 175.59 | 173.85 | 175.38 | 71,366 | +1.87(+1.08%) |
Jul 30, 2018 | 173.46 | 173.84 | 173.04 | 173.51 | 33,263 | -0.04(-0.02%) |
Jul 27, 2018 | 174.69 | 174.69 | 173.05 | 173.55 | 95,179 | -1.49(-0.85%) |
Jul 26, 2018 | 175.08 | 175.64 | 174.69 | 175.04 | 38,674 | -0.12(-0.07%) |
Jul 25, 2018 | 172.87 | 175.43 | 172.41 | 175.16 | 29,904 | +1.90(+1.09%) |
Jul 24, 2018 | 172.77 | 173.73 | 172.55 | 173.26 | 98,669 | +1.28(+0.75%) |
Jul 23, 2018 | 171.36 | 172.17 | 171.36 | 171.98 | 28,261 | +0.40(+0.23%) |
Jul 20, 2018 | 171.23 | 171.84 | 171.23 | 171.58 | 16,817 | -0.27(-0.16%) |
Jul 19, 2018 | 172.34 | 172.69 | 171.23 | 171.85 | 84,741 | -0.81(-0.47%) |
Jul 18, 2018 | 172.71 | 172.71 | 172.23 | 172.66 | 62,560 | +0.09(+0.05%) |
Jul 17, 2018 | 171.44 | 172.79 | 171.44 | 172.57 | 25,182 | +1.05(+0.61%) |
Jul 16, 2018 | 172.73 | 172.73 | 171.42 | 171.52 | 38,279 | -1.25(-0.72%) |
Jul 13, 2018 | 171.88 | 172.98 | 171.88 | 172.76 | 31,743 | +0.31(+0.18%) |
Jul 12, 2018 | 171.28 | 172.54 | 171.28 | 172.45 | 21,994 | +2.01(+1.18%) |
Jul 11, 2018 | 170.76 | 171.02 | 170.41 | 170.44 | 37,150 | -1.31(-0.76%) |
Jul 10, 2018 | 171.29 | 171.82 | 171.12 | 171.76 | 42,904 | +0.78(+0.45%) |
Jul 09, 2018 | 170.52 | 171.27 | 170.52 | 170.98 | 39,717 | +1.08(+0.64%) |
Jul 06, 2018 | 167.88 | 170.03 | 167.88 | 169.90 | 73,386 | +2.56(+1.53%) |
Jul 05, 2018 | 166.45 | 167.41 | 166.00 | 167.34 | 38,368 | +1.55(+0.94%) |
Jul 03, 2018 | 165.78 | 165.78 | 165.78 | 0 | +0.51(+0.31%) | |
Jul 02, 2018 | 164.01 | 165.36 | 163.41 | 165.28 | 316,019 | +0.54(+0.33%) |
Jun 29, 2018 | 166.15 | 164.66 | 164.74 | 46,562 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.48 | 164.74 | 162.38 | 164.39 | 43,381 | +0.41(+0.25%) |
Jun 27, 2018 | 165.76 | 166.36 | 163.98 | 163.98 | 64,299 | -1.69(-1.02%) |
Jun 26, 2018 | 166.21 | 166.26 | 165.41 | 165.67 | 51,337 | -0.40(-0.24%) |
Jun 25, 2018 | 167.16 | 167.53 | 164.88 | 166.08 | 55,890 | -1.75(-1.04%) |
Jun 22, 2018 | 167.71 | 168.39 | 167.39 | 167.83 | 27,699 | +0.68(+0.41%) |
Jun 21, 2018 | 167.89 | 168.05 | 166.76 | 167.15 | 23,251 | -1.00(-0.59%) |
Jun 20, 2018 | 167.85 | 168.44 | 167.72 | 168.14 | 28,882 | +0.49(+0.29%) |
Jun 19, 2018 | 165.99 | 167.72 | 165.71 | 167.65 | 89,434 | +0.37(+0.22%) |
Jun 18, 2018 | 167.87 | 167.87 | 166.69 | 167.28 | 191,906 | -1.51(-0.90%) |
Jun 15, 2018 | 168.85 | 167.73 | 168.80 | 35,400 | +0.52(+0.31%) | |
Jun 14, 2018 | 167.75 | 168.38 | 167.40 | 168.28 | 18,385 | +0.88(+0.53%) |
Jun 13, 2018 | 168.01 | 168.59 | 167.38 | 167.40 | 49,702 | -0.11(-0.07%) |
Jun 12, 2018 | 167.51 | 167.75 | 166.87 | 167.50 | 39,849 | -0.03(-0.02%) |
Jun 11, 2018 | 167.26 | 168.24 | 166.96 | 167.53 | 30,160 | +0.29(+0.17%) |
Jun 08, 2018 | 166.09 | 167.29 | 166.09 | 167.25 | 29,602 | +1.12(+0.67%) |
Jun 07, 2018 | 166.62 | 166.62 | 165.41 | 166.13 | 37,321 | -0.08(-0.05%) |
Jun 06, 2018 | 166.24 | 166.22 | 251,858 | +1.85(+1.13%) | ||
Jun 05, 2018 | 164.37 | 165.01 | 163.61 | 164.36 | 23,500 | -0.13(-0.08%) |
Jun 04, 2018 | 164.24 | 164.67 | 163.45 | 164.49 | 34,699 | +0.61(+0.37%) |
Jun 01, 2018 | 162.80 | 163.91 | 162.80 | 163.88 | 62,370 | +1.85(+1.14%) |
May 31, 2018 | 163.42 | 163.44 | 162.01 | 162.03 | 29,667 | -1.60(-0.98%) |
May 30, 2018 | 161.16 | 164.06 | 161.16 | 163.63 | 156,780 | +2.23(+1.38%) |
May 29, 2018 | 162.01 | 162.01 | 160.30 | 161.40 | 90,684 | -1.62(-0.99%) |
May 25, 2018 | 163.03 | 163.03 | 163.03 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.39 | 163.83 | 162.33 | 163.02 | 75,096 | -0.49(-0.30%) |
May 23, 2018 | 162.30 | 163.59 | 162.30 | 163.50 | 42,333 | +0.47(+0.29%) |
May 22, 2018 | 163.76 | 163.95 | 162.85 | 163.03 | 48,587 | -0.25(-0.15%) |
May 21, 2018 | 163.90 | 164.22 | 163.17 | 163.28 | 19,763 | -0.14(-0.09%) |
May 18, 2018 | 162.92 | 163.49 | 162.44 | 163.42 | 33,267 | +0.57(+0.35%) |
May 17, 2018 | 162.60 | 163.09 | 162.07 | 162.85 | 42,116 | +0.09(+0.06%) |
May 16, 2018 | 161.78 | 163.26 | 161.78 | 162.76 | 37,466 | +0.95(+0.59%) |
May 15, 2018 | 162.84 | 162.84 | 161.38 | 161.81 | 80,227 | -2.09(-1.28%) |
May 14, 2018 | 163.02 | 164.56 | 163.02 | 163.90 | 96,748 | +1.07(+0.66%) |
May 11, 2018 | 160.64 | 163.08 | 160.35 | 162.83 | 43,879 | +2.39(+1.49%) |
May 10, 2018 | 158.90 | 161.06 | 158.90 | 160.44 | 34,706 | +2.04(+1.29%) |
May 09, 2018 | 157.41 | 158.90 | 156.88 | 158.41 | 70,849 | +1.16(+0.74%) |
May 08, 2018 | 158.23 | 158.23 | 156.40 | 157.25 | 304,939 | -1.23(-0.77%) |
May 07, 2018 | 158.93 | 159.68 | 158.18 | 158.47 | 24,058 | -0.07(-0.05%) |
May 04, 2018 | 156.98 | 159.17 | 156.42 | 158.54 | 50,589 | +1.28(+0.82%) |
May 03, 2018 | 157.69 | 157.73 | 155.26 | 157.26 | 58,428 | -0.98(-0.62%) |
May 02, 2018 | 159.62 | 159.62 | 157.98 | 158.24 | 37,951 | -2.25(-1.40%) |
May 01, 2018 | 160.45 | 160.63 | 159.21 | 160.49 | 68,149 | +0.13(+0.08%) |
Apr 30, 2018 | 163.17 | 163.18 | 160.36 | 160.36 | 61,102 | -2.70(-1.66%) |
Apr 27, 2018 | 161.98 | 163.08 | 161.79 | 163.06 | 35,254 | +0.92(+0.57%) |
Apr 26, 2018 | 160.73 | 162.78 | 160.72 | 162.14 | 37,903 | +2.03(+1.27%) |
Apr 25, 2018 | 158.88 | 160.43 | 158.44 | 160.11 | 54,907 | +0.61(+0.38%) |
Apr 24, 2018 | 161.26 | 161.42 | 158.75 | 159.50 | 56,196 | -1.41(-0.88%) |
Apr 23, 2018 | 160.87 | 161.38 | 160.30 | 160.91 | 29,456 | +0.58(+0.36%) |
Apr 20, 2018 | 161.45 | 161.63 | 159.91 | 160.33 | 60,407 | -0.81(-0.50%) |
Apr 19, 2018 | 162.09 | 162.39 | 160.59 | 161.14 | 43,793 | -1.43(-0.88%) |
Apr 18, 2018 | 162.83 | 163.05 | 161.79 | 162.57 | 81,820 | +0.21(+0.13%) |
Apr 17, 2018 | 162.03 | 162.61 | 161.49 | 162.36 | 37,286 | +1.29(+0.80%) |
Apr 16, 2018 | 160.93 | 161.47 | 160.78 | 161.07 | 35,138 | +1.25(+0.78%) |
Apr 13, 2018 | 160.72 | 160.78 | 159.06 | 159.83 | 55,973 | -0.13(-0.08%) |
Apr 12, 2018 | 159.51 | 160.66 | 159.51 | 159.96 | 63,746 | +1.25(+0.79%) |
Apr 11, 2018 | 158.95 | 159.79 | 158.56 | 158.70 | 51,854 | -1.43(-0.89%) |
Apr 10, 2018 | 158.98 | 160.51 | 158.62 | 160.13 | 112,027 | +2.76(+1.76%) |
Apr 09, 2018 | 156.78 | 159.51 | 156.39 | 157.37 | 76,813 | +1.62(+1.04%) |
Apr 06, 2018 | 158.34 | 158.95 | 154.50 | 155.74 | 127,590 | -4.08(-2.55%) |
Apr 05, 2018 | 160.16 | 160.49 | 159.16 | 159.82 | 30,281 | -0.02(-0.01%) |
Apr 04, 2018 | 155.62 | 160.27 | 155.62 | 159.84 | 135,560 | +2.21(+1.40%) |
Apr 03, 2018 | 155.87 | 157.80 | 155.29 | 157.62 | 198,867 | +2.56(+1.65%) |
Apr 02, 2018 | 158.64 | 159.02 | 153.85 | 155.06 | 196,138 | -4.07(-2.56%) |
Mar 29, 2018 | 159.13 | 159.13 | 159.13 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 157.69 | 159.33 | 157.45 | 158.03 | 128,470 | +0.79(+0.50%) |
Mar 27, 2018 | 159.60 | 160.01 | 156.31 | 157.24 | 77,138 | -2.00(-1.26%) |
Mar 26, 2018 | 157.76 | 159.43 | 155.98 | 159.24 | 59,564 | +3.33(+2.13%) |
Mar 23, 2018 | 159.35 | 159.68 | 155.85 | 155.91 | 149,097 | -3.27(-2.06%) |
Mar 22, 2018 | 162.24 | 162.51 | 159.10 | 159.18 | 317,654 | -4.82(-2.94%) |
Mar 21, 2018 | 164.67 | 165.28 | 163.79 | 164.00 | 308,037 | -0.48(-0.29%) |
Mar 20, 2018 | 164.52 | 164.98 | 163.61 | 164.48 | 31,491 | +0.33(+0.20%) |
Mar 19, 2018 | 166.40 | 166.64 | 162.87 | 164.15 | 147,844 | -2.72(-1.63%) |
Mar 16, 2018 | 167.02 | 167.52 | 166.87 | 166.87 | 23,177 | +0.04(+0.02%) |
Mar 15, 2018 | 167.65 | 168.13 | 166.62 | 166.84 | 56,392 | -0.27(-0.16%) |
Mar 14, 2018 | 168.46 | 168.72 | 166.69 | 167.10 | 32,364 | -0.87(-0.52%) |
Mar 13, 2018 | 168.28 | 169.02 | 167.56 | 167.98 | 56,836 | +0.18(+0.11%) |
Mar 12, 2018 | 168.62 | 168.70 | 167.60 | 167.79 | 44,781 | -0.70(-0.41%) |
Mar 09, 2018 | 167.10 | 168.49 | 166.51 | 168.49 | 128,401 | +2.54(+1.53%) |
Mar 08, 2018 | 165.02 | 166.07 | 164.91 | 165.95 | 51,908 | +1.24(+0.75%) |
Mar 07, 2018 | 164.93 | 164.71 | 36,228 | +0.76(+0.47%) | ||
Mar 06, 2018 | 164.49 | 165.31 | 163.08 | 163.95 | 153,409 | -0.12(-0.07%) |
Mar 05, 2018 | 161.63 | 164.47 | 161.63 | 164.07 | 47,532 | +1.58(+0.97%) |
Mar 02, 2018 | 159.69 | 162.85 | 159.69 | 162.49 | 138,526 | +1.85(+1.15%) |
Mar 01, 2018 | 163.09 | 163.64 | 159.44 | 160.64 | 307,666 | -2.57(-1.57%) |
Feb 28, 2018 | 166.19 | 166.37 | 163.21 | 163.21 | 50,495 | -2.83(-1.71%) |
Feb 27, 2018 | 167.65 | 168.04 | 166.04 | 166.04 | 39,852 | -1.47(-0.88%) |
Feb 26, 2018 | 165.89 | 167.75 | 165.89 | 167.51 | 50,668 | +1.97(+1.19%) |
Feb 23, 2018 | 163.91 | 165.60 | 163.32 | 165.54 | 39,718 | +2.45(+1.51%) |
Feb 22, 2018 | 162.73 | 163.09 | 43,479 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.23 | 166.27 | 163.42 | 163.46 | 69,891 | -0.64(-0.39%) |
Feb 20, 2018 | 164.82 | 165.70 | 163.79 | 164.11 | 74,340 | -1.86(-1.12%) |
Feb 16, 2018 | 165.96 | 165.96 | 165.96 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.07 | 164.78 | 163.48 | 164.78 | 69,292 | +1.75(+1.07%) |
Feb 14, 2018 | 159.90 | 163.29 | 159.74 | 163.03 | 82,639 | +2.17(+1.35%) |
Feb 13, 2018 | 160.23 | 161.29 | 159.31 | 160.86 | 83,647 | -0.06(-0.03%) |
Feb 12, 2018 | 160.27 | 162.06 | 158.98 | 160.92 | 211,307 | +1.74(+1.09%) |
Feb 09, 2018 | 158.49 | 160.61 | 154.54 | 159.18 | 164,829 | +2.19(+1.39%) |
Feb 08, 2018 | 162.95 | 163.09 | 156.92 | 156.99 | 132,643 | -5.85(-3.59%) |
Feb 07, 2018 | 162.53 | 164.91 | 162.49 | 162.84 | 104,264 | -0.18(-0.11%) |
Feb 06, 2018 | 158.05 | 163.67 | 157.09 | 163.02 | 194,967 | -0.39(-0.24%) |
Feb 05, 2018 | 167.96 | 168.64 | 160.74 | 163.41 | 223,016 | -5.40(-3.20%) |
Feb 02, 2018 | 169.49 | 171.03 | 168.76 | 168.80 | 161,461 | -2.23(-1.31%) |
Feb 01, 2018 | 170.07 | 171.79 | 169.94 | 171.04 | 328,864 | +0.36(+0.21%) |
Jan 31, 2018 | 174.05 | 174.08 | 170.23 | 170.68 | 515,920 | -2.47(-1.43%) |
Jan 30, 2018 | 173.99 | 174.12 | 173.20 | 173.15 | 80,114 | -3.68(-2.08%) |
Jan 29, 2018 | 176.80 | 177.71 | 176.80 | 176.83 | 102,336 | -0.39(-0.22%) |
Jan 26, 2018 | 174.41 | 177.24 | 174.41 | 177.22 | 67,522 | +3.47(+2.00%) |
Jan 25, 2018 | 173.10 | 173.76 | 172.52 | 173.75 | 68,391 | +1.57(+0.91%) |
Jan 24, 2018 | 172.46 | 172.78 | 171.57 | 172.18 | 63,904 | +0.50(+0.29%) |
Jan 23, 2018 | 172.12 | 172.60 | 171.64 | 171.68 | 61,614 | -0.70(-0.40%) |
Jan 22, 2018 | 171.00 | 172.38 | 170.72 | 172.38 | 96,191 | +1.64(+0.96%) |
Jan 19, 2018 | 170.49 | 170.79 | 169.97 | 170.74 | 51,565 | +0.58(+0.34%) |
Jan 18, 2018 | 169.91 | 170.21 | 169.22 | 170.16 | 37,914 | +0.17(+0.10%) |
Jan 17, 2018 | 169.25 | 170.28 | 168.79 | 169.99 | 71,302 | +1.63(+0.97%) |
Jan 16, 2018 | 168.28 | 169.84 | 168.14 | 168.36 | 213,000 | +0.57(+0.34%) |
Jan 12, 2018 | 167.79 | 167.79 | 167.79 | 0 | +1.14(+0.68%) | |
Jan 11, 2018 | 166.19 | 166.67 | 165.80 | 166.65 | 77,758 | +0.75(+0.45%) |
Jan 10, 2018 | 165.81 | 165.94 | 164.72 | 165.90 | 27,008 | -0.28(-0.17%) |
Jan 09, 2018 | 164.69 | 166.57 | 164.69 | 166.17 | 68,416 | +1.90(+1.16%) |
Jan 08, 2018 | 164.74 | 164.87 | 163.50 | 164.27 | 70,435 | -0.80(-0.48%) |
Jan 05, 2018 | 164.24 | 165.15 | 164.01 | 165.07 | 42,164 | +1.32(+0.81%) |
Jan 04, 2018 | 164.32 | 164.32 | 163.40 | 163.75 | 60,251 | +0.17(+0.11%) |
Jan 03, 2018 | 162.12 | 163.67 | 161.56 | 163.57 | 56,954 | +1.59(+0.98%) |