Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 178.88 | 178.88 | 178.88 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.10 | 179.78 | 177.66 | 177.91 | 642,433 | -1.61(-0.90%) |
Aug 29, 2018 | 179.05 | 180.07 | 178.42 | 179.52 | 1,518,154 | +0.47(+0.26%) |
Aug 28, 2018 | 179.31 | 179.82 | 177.32 | 179.05 | 573,211 | +0.69(+0.38%) |
Aug 27, 2018 | 177.00 | 179.69 | 176.61 | 178.36 | 6,339,106 | +2.79(+1.59%) |
Aug 24, 2018 | 173.83 | 175.66 | 173.80 | 175.57 | 597,953 | +2.51(+1.45%) |
Aug 23, 2018 | 172.78 | 174.34 | 172.78 | 173.06 | 655,254 | +0.20(+0.11%) |
Aug 22, 2018 | 171.70 | 173.09 | 170.64 | 172.86 | 510,815 | +0.81(+0.47%) |
Aug 21, 2018 | 169.30 | 172.50 | 169.26 | 172.05 | 904,263 | +3.29(+1.95%) |
Aug 20, 2018 | 169.15 | 169.76 | 166.87 | 168.76 | 339,462 | -0.15(-0.09%) |
Aug 17, 2018 | 168.67 | 169.37 | 166.40 | 168.91 | 778,616 | -1.27(-0.75%) |
Aug 16, 2018 | 171.53 | 171.76 | 169.72 | 170.18 | 503,531 | -0.22(-0.13%) |
Aug 15, 2018 | 171.31 | 172.03 | 168.64 | 170.40 | 1,088,091 | -2.40(-1.39%) |
Aug 14, 2018 | 174.16 | 174.43 | 172.65 | 172.79 | 570,872 | -0.35(-0.20%) |
Aug 13, 2018 | 173.20 | 174.65 | 172.94 | 173.14 | 598,478 | +0.25(+0.15%) |
Aug 10, 2018 | 173.61 | 174.37 | 172.07 | 172.89 | 1,152,178 | -4.40(-2.48%) |
Aug 09, 2018 | 178.26 | 178.51 | 177.25 | 177.29 | 786,924 | -1.77(-0.99%) |
Aug 08, 2018 | 178.67 | 179.42 | 177.97 | 179.06 | 396,032 | +0.41(+0.23%) |
Aug 07, 2018 | 178.09 | 178.75 | 177.40 | 178.64 | 3,504,032 | +1.41(+0.80%) |
Aug 06, 2018 | 175.83 | 177.26 | 174.88 | 177.23 | 275,996 | +1.06(+0.60%) |
Aug 03, 2018 | 175.92 | 176.33 | 175.09 | 176.17 | 476,767 | +0.37(+0.21%) |
Aug 02, 2018 | 172.52 | 176.03 | 171.90 | 175.80 | 799,207 | +1.71(+0.98%) |
Aug 01, 2018 | 174.51 | 175.92 | 173.34 | 174.09 | 1,322,051 | -0.25(-0.15%) |
Jul 31, 2018 | 174.36 | 176.78 | 174.04 | 174.35 | 805,442 | +1.15(+0.66%) |
Jul 30, 2018 | 174.84 | 175.31 | 172.34 | 173.20 | 886,693 | -1.71(-0.98%) |
Jul 27, 2018 | 175.81 | 177.39 | 173.62 | 174.91 | 1,841,740 | -0.78(-0.44%) |
Jul 26, 2018 | 175.80 | 172.33 | 175.69 | 2,587,703 | +3.36(+1.95%) | |
Jul 25, 2018 | 171.60 | 172.48 | 169.40 | 172.33 | 5,763,376 | +0.65(+0.38%) |
Jul 24, 2018 | 174.65 | 175.49 | 171.43 | 171.68 | 668,127 | -1.89(-1.09%) |
Jul 23, 2018 | 172.44 | 173.86 | 170.20 | 173.57 | 355,119 | +0.24(+0.14%) |
Jul 20, 2018 | 174.30 | 172.45 | 173.33 | 309,236 | -0.82(-0.47%) | |
Jul 19, 2018 | 174.20 | 174.85 | 173.02 | 174.15 | 309,031 | -0.38(-0.22%) |
Jul 18, 2018 | 173.98 | 174.84 | 173.41 | 174.53 | 327,498 | +1.33(+0.77%) |
Jul 17, 2018 | 169.60 | 173.26 | 169.33 | 173.20 | 1,468,446 | +2.45(+1.44%) |
Jul 16, 2018 | 171.23 | 171.89 | 170.61 | 170.75 | 217,298 | -0.23(-0.14%) |
Jul 13, 2018 | 172.09 | 172.09 | 170.73 | 170.98 | 284,839 | -0.62(-0.36%) |
Jul 12, 2018 | 170.01 | 171.84 | 169.00 | 171.60 | 804,275 | +1.15(+0.67%) |
Jul 11, 2018 | 172.13 | 173.15 | 170.31 | 170.46 | 708,818 | -4.49(-2.57%) |
Jul 10, 2018 | 173.44 | 175.31 | 173.18 | 174.95 | 497,814 | +1.83(+1.06%) |
Jul 09, 2018 | 173.75 | 173.79 | 171.09 | 173.12 | 482,367 | +1.10(+0.64%) |
Jul 06, 2018 | 169.92 | 172.30 | 169.01 | 172.01 | 802,906 | +2.09(+1.23%) |
Jul 05, 2018 | 166.98 | 169.96 | 166.98 | 169.93 | 474,936 | +4.43(+2.67%) |
Jul 03, 2018 | 165.50 | 165.50 | 165.50 | 0 | -3.07(-1.82%) | |
Jul 02, 2018 | 166.07 | 168.61 | 164.80 | 168.57 | 743,860 | +1.05(+0.63%) |
Jun 29, 2018 | 168.71 | 169.56 | 167.52 | 167.52 | 453,291 | +0.35(+0.21%) |
Jun 28, 2018 | 165.42 | 167.55 | 165.20 | 167.18 | 1,442,650 | +1.26(+0.76%) |
Jun 27, 2018 | 170.88 | 171.27 | 165.83 | 165.92 | 838,363 | -4.06(-2.39%) |
Jun 26, 2018 | 169.93 | 170.82 | 169.13 | 169.98 | 3,902,671 | +0.60(+0.36%) |
Jun 25, 2018 | 172.63 | 172.63 | 167.20 | 169.37 | 1,936,404 | -5.13(-2.94%) |
Jun 22, 2018 | 176.75 | 176.87 | 174.17 | 174.51 | 397,277 | -1.39(-0.79%) |
Jun 21, 2018 | 179.31 | 179.39 | 175.64 | 175.90 | 443,388 | -2.21(-1.24%) |
Jun 20, 2018 | 178.27 | 179.02 | 177.30 | 178.11 | 714,486 | +0.85(+0.48%) |
Jun 19, 2018 | 176.55 | 177.39 | 174.56 | 177.26 | 936,272 | -1.97(-1.10%) |
Jun 18, 2018 | 179.82 | 179.82 | 177.57 | 179.23 | 596,385 | -1.74(-0.96%) |
Jun 15, 2018 | 181.19 | 181.13 | 180.97 | 399,546 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.09 | 182.00 | 180.04 | 181.13 | 582,081 | +1.08(+0.60%) |
Jun 13, 2018 | 180.44 | 181.96 | 179.85 | 180.05 | 3,258,789 | -0.27(-0.15%) |
Jun 12, 2018 | 179.85 | 180.44 | 178.71 | 180.32 | 331,835 | +0.93(+0.52%) |
Jun 11, 2018 | 179.47 | 180.31 | 178.81 | 179.40 | 454,876 | -0.35(-0.19%) |
Jun 08, 2018 | 179.29 | 180.09 | 178.30 | 179.74 | 864,635 | -1.62(-0.89%) |
Jun 07, 2018 | 183.17 | 183.38 | 180.06 | 181.36 | 741,660 | -1.63(-0.89%) |
Jun 06, 2018 | 182.99 | 181.08 | 182.99 | 451,227 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.46 | 182.33 | 180.77 | 181.84 | 228,294 | +0.86(+0.48%) |
Jun 04, 2018 | 180.03 | 181.19 | 179.35 | 180.98 | 416,743 | +1.42(+0.79%) |
Jun 01, 2018 | 177.13 | 179.56 | 176.50 | 179.56 | 377,364 | +4.00(+2.28%) |
May 31, 2018 | 176.55 | 177.35 | 175.28 | 175.56 | 571,708 | -1.28(-0.73%) |
May 30, 2018 | 176.65 | 178.16 | 175.97 | 176.84 | 762,788 | +1.14(+0.65%) |
May 29, 2018 | 176.01 | 177.18 | 174.48 | 175.70 | 547,508 | -1.07(-0.60%) |
May 25, 2018 | 176.76 | 176.76 | 176.76 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.77 | 175.72 | 173.18 | 175.35 | 404,338 | +0.70(+0.40%) |
May 23, 2018 | 172.36 | 174.70 | 171.64 | 174.65 | 369,825 | +0.94(+0.54%) |
May 22, 2018 | 174.22 | 175.03 | 173.12 | 173.71 | 532,591 | +0.97(+0.56%) |
May 21, 2018 | 173.55 | 174.45 | 171.23 | 172.75 | 524,711 | +1.71(+1.00%) |
May 18, 2018 | 171.97 | 172.21 | 170.42 | 171.03 | 737,577 | -2.48(-1.43%) |
May 17, 2018 | 173.62 | 174.93 | 172.21 | 173.51 | 463,089 | -0.51(-0.29%) |
May 16, 2018 | 173.17 | 174.39 | 171.71 | 174.02 | 434,647 | +2.21(+1.29%) |
May 15, 2018 | 172.55 | 173.04 | 170.57 | 171.81 | 449,817 | -1.88(-1.08%) |
May 14, 2018 | 173.74 | 175.78 | 173.38 | 173.69 | 588,553 | +2.10(+1.22%) |
May 11, 2018 | 171.88 | 173.20 | 171.28 | 171.59 | 661,164 | -1.26(-0.73%) |
May 10, 2018 | 170.72 | 172.93 | 170.62 | 172.86 | 442,429 | +3.09(+1.82%) |
May 09, 2018 | 167.84 | 169.89 | 167.46 | 169.77 | 371,545 | +2.55(+1.52%) |
May 08, 2018 | 166.13 | 167.45 | 165.49 | 167.22 | 429,310 | +0.98(+0.59%) |
May 07, 2018 | 165.99 | 167.01 | 165.39 | 166.24 | 421,687 | +1.59(+0.97%) |
May 04, 2018 | 160.00 | 164.93 | 159.27 | 164.64 | 703,920 | +3.78(+2.35%) |
May 03, 2018 | 158.66 | 161.57 | 157.45 | 160.87 | 852,991 | +0.96(+0.60%) |
May 02, 2018 | 160.78 | 161.29 | 159.24 | 159.91 | 549,227 | -0.71(-0.44%) |
May 01, 2018 | 157.64 | 160.80 | 157.45 | 160.63 | 1,113,329 | +2.59(+1.64%) |
Apr 30, 2018 | 159.51 | 160.72 | 157.35 | 158.03 | 641,485 | -1.75(-1.10%) |
Apr 27, 2018 | 162.95 | 163.11 | 158.99 | 159.78 | 1,177,591 | -1.12(-0.70%) |
Apr 26, 2018 | 160.18 | 161.07 | 159.21 | 160.91 | 1,640,576 | +3.22(+2.04%) |
Apr 25, 2018 | 158.58 | 158.82 | 155.19 | 157.69 | 1,577,940 | -0.20(-0.12%) |
Apr 24, 2018 | 160.55 | 162.02 | 156.49 | 157.88 | 1,238,792 | -1.28(-0.81%) |
Apr 23, 2018 | 161.92 | 162.28 | 158.76 | 159.16 | 728,641 | -2.15(-1.33%) |
Apr 20, 2018 | 163.20 | 164.03 | 160.60 | 161.31 | 1,264,110 | -1.93(-1.18%) |
Apr 19, 2018 | 167.34 | 167.53 | 162.67 | 163.24 | 1,969,168 | -7.38(-4.33%) |
Apr 18, 2018 | 171.21 | 171.59 | 169.10 | 170.62 | 517,469 | -1.69(-0.98%) |
Apr 17, 2018 | 170.45 | 172.72 | 170.10 | 172.31 | 390,699 | +3.20(+1.89%) |
Apr 16, 2018 | 169.81 | 170.02 | 167.71 | 169.11 | 302,295 | +0.30(+0.18%) |
Apr 13, 2018 | 172.05 | 172.35 | 168.20 | 168.81 | 458,912 | -1.25(-0.74%) |
Apr 12, 2018 | 168.25 | 170.53 | 168.10 | 170.07 | 680,233 | +3.15(+1.89%) |
Apr 11, 2018 | 165.93 | 168.39 | 165.63 | 166.92 | 436,500 | +0.07(+0.04%) |
Apr 10, 2018 | 165.39 | 167.83 | 164.34 | 166.85 | 705,610 | +5.17(+3.20%) |
Apr 09, 2018 | 162.56 | 166.36 | 161.59 | 161.68 | 396,090 | +1.01(+0.63%) |
Apr 06, 2018 | 160.67 | 419,878 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.45 | 168.66 | 164.61 | 165.68 | 613,888 | -1.71(-1.02%) |
Apr 04, 2018 | 160.51 | 167.84 | 160.47 | 167.40 | 720,533 | +2.13(+1.29%) |
Apr 03, 2018 | 164.22 | 165.72 | 162.44 | 165.27 | 594,631 | +3.07(+1.89%) |
Apr 02, 2018 | 167.17 | 168.41 | 160.60 | 162.20 | 846,813 | -6.44(-3.82%) |
Mar 29, 2018 | 168.64 | 168.64 | 168.64 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.56 | 169.09 | 164.34 | 165.06 | 1,060,805 | -3.65(-2.17%) |
Mar 27, 2018 | 176.51 | 177.00 | 167.28 | 168.72 | 1,146,562 | -6.45(-3.68%) |
Mar 26, 2018 | 172.09 | 175.21 | 169.90 | 175.16 | 854,029 | +7.02(+4.17%) |
Mar 23, 2018 | 173.63 | 173.94 | 168.08 | 168.15 | 1,369,249 | -5.79(-3.33%) |
Mar 22, 2018 | 175.88 | 177.71 | 173.79 | 173.94 | 623,674 | -4.71(-2.63%) |
Mar 21, 2018 | 178.10 | 180.94 | 177.88 | 178.64 | 492,218 | +0.34(+0.19%) |
Mar 20, 2018 | 177.38 | 178.88 | 177.15 | 178.31 | 271,323 | +1.30(+0.73%) |
Mar 19, 2018 | 178.82 | 179.66 | 174.50 | 177.01 | 991,935 | -3.44(-1.91%) |
Mar 16, 2018 | 180.77 | 181.52 | 180.25 | 180.45 | 369,089 | -0.07(-0.04%) |
Mar 15, 2018 | 181.14 | 181.70 | 179.59 | 180.52 | 382,654 | -0.14(-0.08%) |
Mar 14, 2018 | 181.68 | 181.68 | 179.02 | 180.66 | 585,097 | -0.02(-0.01%) |
Mar 13, 2018 | 184.64 | 185.88 | 179.89 | 180.68 | 1,508,278 | -2.83(-1.54%) |
Mar 12, 2018 | 182.92 | 184.45 | 182.34 | 183.51 | 663,294 | +1.93(+1.06%) |
Mar 09, 2018 | 179.32 | 181.66 | 178.90 | 181.59 | 565,672 | +3.69(+2.08%) |
Mar 08, 2018 | 178.78 | 178.88 | 176.91 | 177.89 | 408,965 | +0.16(+0.09%) |
Mar 07, 2018 | 177.96 | 177.74 | 416,266 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.20 | 177.65 | 175.28 | 177.16 | 634,315 | +2.63(+1.51%) |
Mar 05, 2018 | 172.06 | 175.38 | 171.28 | 174.54 | 446,078 | +1.55(+0.90%) |
Mar 02, 2018 | 168.17 | 173.30 | 167.78 | 172.99 | 496,625 | +2.89(+1.70%) |
Mar 01, 2018 | 173.44 | 173.55 | 168.12 | 170.10 | 1,016,413 | -2.73(-1.58%) |
Feb 28, 2018 | 175.60 | 175.95 | 172.66 | 172.83 | 451,676 | -1.55(-0.89%) |
Feb 27, 2018 | 175.03 | 177.35 | 174.38 | 174.38 | 488,246 | -0.58(-0.33%) |
Feb 26, 2018 | 172.28 | 175.00 | 172.27 | 174.96 | 388,809 | +3.69(+2.16%) |
Feb 23, 2018 | 169.46 | 171.27 | 168.92 | 171.27 | 508,009 | +3.59(+2.14%) |
Feb 22, 2018 | 169.02 | 169.43 | 167.12 | 167.68 | 520,826 | -0.37(-0.22%) |
Feb 21, 2018 | 170.94 | 171.07 | 167.94 | 168.05 | 511,837 | -1.95(-1.15%) |
Feb 20, 2018 | 166.53 | 171.22 | 166.36 | 170.00 | 894,211 | +2.95(+1.77%) |
Feb 16, 2018 | 167.05 | 167.05 | 167.05 | 0 | -0.60(-0.36%) | |
Feb 15, 2018 | 167.24 | 167.67 | 164.42 | 167.65 | 617,803 | +1.97(+1.19%) |
Feb 14, 2018 | 160.62 | 165.93 | 160.30 | 165.68 | 427,607 | +3.79(+2.34%) |
Feb 13, 2018 | 162.22 | 160.52 | 161.88 | 528,377 | -0.19(-0.12%) | |
Feb 12, 2018 | 161.12 | 163.12 | 159.63 | 162.07 | 1,054,090 | +3.06(+1.92%) |
Feb 09, 2018 | 158.08 | 160.13 | 152.54 | 159.01 | 2,120,853 | +4.45(+2.88%) |
Feb 08, 2018 | 162.10 | 162.54 | 154.43 | 154.56 | 1,484,403 | -6.78(-4.20%) |
Feb 07, 2018 | 163.80 | 165.26 | 161.31 | 161.34 | 1,163,288 | -3.53(-2.14%) |
Feb 06, 2018 | 156.67 | 165.07 | 156.31 | 164.87 | 1,440,981 | +3.18(+1.97%) |
Feb 05, 2018 | 164.50 | 168.19 | 158.65 | 161.69 | 1,396,320 | -5.28(-3.16%) |
Feb 02, 2018 | 170.18 | 170.31 | 166.89 | 166.97 | 1,156,298 | -4.62(-2.69%) |
Feb 01, 2018 | 171.07 | 174.13 | 170.81 | 171.59 | 447,642 | -0.85(-0.49%) |
Jan 31, 2018 | 173.06 | 173.68 | 171.49 | 172.44 | 414,948 | +1.39(+0.81%) |
Jan 30, 2018 | 172.00 | 172.34 | 170.83 | 171.05 | 695,139 | -3.47(-1.99%) |
Jan 29, 2018 | 174.14 | 175.74 | 172.45 | 174.52 | 579,869 | -0.25(-0.14%) |
Jan 26, 2018 | 171.65 | 174.80 | 171.56 | 174.77 | 594,772 | +5.41(+3.20%) |
Jan 25, 2018 | 174.23 | 174.67 | 169.36 | 169.36 | 803,965 | -2.99(-1.74%) |
Jan 24, 2018 | 174.57 | 175.16 | 171.13 | 172.35 | 1,072,190 | -4.04(-2.29%) |
Jan 23, 2018 | 175.82 | 176.41 | 175.17 | 176.39 | 522,562 | +1.40(+0.80%) |
Jan 22, 2018 | 174.02 | 175.03 | 173.19 | 174.99 | 444,940 | +1.29(+0.74%) |
Jan 19, 2018 | 174.30 | 174.57 | 172.67 | 173.70 | 423,860 | +0.18(+0.10%) |
Jan 18, 2018 | 172.69 | 174.37 | 172.48 | 173.52 | 1,128,114 | +0.78(+0.45%) |
Jan 17, 2018 | 169.44 | 172.98 | 169.27 | 172.74 | 405,481 | +4.87(+2.90%) |
Jan 16, 2018 | 168.74 | 169.84 | 166.89 | 167.87 | 521,820 | +0.55(+0.33%) |
Jan 12, 2018 | 167.32 | 167.32 | 167.32 | 0 | +0.90(+0.54%) | |
Jan 11, 2018 | 165.97 | 166.51 | 165.28 | 166.42 | 370,897 | +0.99(+0.60%) |
Jan 10, 2018 | 165.43 | 724,021 | -2.01(-1.20%) | |||
Jan 09, 2018 | 169.56 | 169.56 | 167.26 | 167.44 | 522,216 | -1.66(-0.98%) |
Jan 08, 2018 | 167.90 | 169.63 | 167.38 | 169.11 | 578,641 | +1.32(+0.79%) |
Jan 05, 2018 | 167.58 | 168.48 | 166.61 | 167.79 | 417,433 | +0.95(+0.57%) |
Jan 04, 2018 | 167.12 | 167.40 | 165.50 | 166.84 | 476,017 | +0.94(+0.56%) |
Jan 03, 2018 | 163.94 | 165.95 | 163.56 | 165.90 | 473,210 | +2.85(+1.75%) |
Jan 02, 2018 | 159.60 | 163.12 | 159.40 | 163.05 | 1,019,874 | +4.31(+2.71%) |
Dec 29, 2017 | 158.74 | 158.74 | 158.74 | 0 | -1.64(-1.03%) | |
Dec 28, 2017 | 160.44 | 160.79 | 160.10 | 160.38 | 281,329 | +0.45(+0.28%) |
Dec 27, 2017 | 159.43 | 160.75 | 159.23 | 159.94 | 283,279 | +0.51(+0.32%) |
Dec 26, 2017 | 159.00 | 159.57 | 158.09 | 159.42 | 242,485 | -1.61(-1.00%) |
Dec 22, 2017 | 160.56 | 161.11 | 159.95 | 161.03 | 313,048 | -0.09(-0.06%) |
Dec 21, 2017 | 163.38 | 163.38 | 160.90 | 161.12 | 624,367 | -1.72(-1.06%) |
Dec 20, 2017 | 163.37 | 163.56 | 161.45 | 162.84 | 478,573 | +1.18(+0.73%) |
Dec 19, 2017 | 161.81 | 162.26 | 160.84 | 161.67 | 812,518 | -0.17(-0.11%) |
Dec 18, 2017 | 160.38 | 161.92 | 159.56 | 161.84 | 1,246,332 | +3.40(+2.14%) |
Dec 15, 2017 | 156.81 | 158.85 | 155.95 | 158.44 | 1,208,369 | +2.44(+1.57%) |
Dec 14, 2017 | 156.26 | 157.03 | 155.61 | 156.00 | 317,626 | -0.16(-0.10%) |
Dec 13, 2017 | 156.72 | 157.53 | 156.06 | 156.15 | 350,175 | -0.03(-0.02%) |
Dec 12, 2017 | 157.39 | 157.39 | 155.99 | 156.18 | 467,148 | -1.54(-0.98%) |
Dec 11, 2017 | 157.03 | 158.13 | 156.59 | 157.72 | 1,874,846 | +0.94(+0.60%) |
Dec 08, 2017 | 159.39 | 159.47 | 156.64 | 156.78 | 702,295 | -0.81(-0.51%) |
Dec 07, 2017 | 157.22 | 158.08 | 156.57 | 157.59 | 1,042,271 | +1.52(+0.97%) |
Dec 06, 2017 | 154.04 | 156.35 | 153.38 | 156.07 | 775,397 | +0.50(+0.32%) |
Dec 05, 2017 | 154.66 | 158.40 | 153.53 | 155.57 | 1,907,721 | +0.12(+0.08%) |
Dec 04, 2017 | 161.16 | 161.36 | 154.47 | 155.44 | 1,745,217 | -3.83(-2.40%) |
Dec 01, 2017 | 159.50 | 160.22 | 157.75 | 159.27 | 1,742,417 | -1.75(-1.08%) |
Nov 30, 2017 | 161.92 | 162.64 | 160.02 | 161.02 | 1,533,698 | +0.86(+0.54%) |
Nov 29, 2017 | 167.35 | 167.40 | 158.53 | 160.16 | 1,992,172 | -7.38(-4.41%) |
Nov 28, 2017 | 168.13 | 168.13 | 166.51 | 167.54 | 704,216 | +0.07(+0.04%) |
Nov 27, 2017 | 168.56 | 168.56 | 167.18 | 167.46 | 604,720 | -2.13(-1.25%) |
Nov 24, 2017 | 168.80 | 169.70 | 168.56 | 169.59 | 198,993 | +1.51(+0.90%) |
Nov 22, 2017 | 169.70 | 169.71 | 167.83 | 168.08 | 430,174 | -1.03(-0.61%) |
Nov 21, 2017 | 168.29 | 169.32 | 167.97 | 169.11 | 1,287,117 | +1.91(+1.14%) |
Nov 20, 2017 | 166.16 | 167.46 | 165.73 | 167.19 | 640,395 | +1.97(+1.19%) |
Nov 17, 2017 | 166.93 | 166.95 | 164.94 | 165.22 | 674,269 | -0.73(-0.44%) |
Nov 16, 2017 | 164.20 | 166.63 | 164.20 | 165.95 | 391,057 | +2.44(+1.49%) |
Nov 15, 2017 | 163.83 | 164.21 | 162.19 | 163.52 | 419,977 | -1.48(-0.90%) |
Nov 14, 2017 | 164.84 | 165.47 | 163.79 | 165.00 | 285,033 | -0.15(-0.09%) |
Nov 13, 2017 | 164.04 | 165.34 | 163.81 | 165.15 | 467,621 | +0.48(+0.29%) |
Nov 10, 2017 | 164.16 | 164.78 | 163.69 | 164.67 | 416,707 | +1.08(+0.66%) |
Nov 09, 2017 | 165.49 | 165.49 | 161.59 | 163.59 | 1,179,727 | -3.34(-2.00%) |
Nov 08, 2017 | 166.24 | 167.07 | 165.59 | 166.93 | 430,387 | +0.53(+0.32%) |
Nov 07, 2017 | 166.36 | 166.79 | 165.26 | 166.40 | 464,261 | -0.15(-0.09%) |
Nov 06, 2017 | 165.82 | 166.62 | 164.64 | 166.55 | 1,092,332 | +2.32(+1.41%) |
Nov 03, 2017 | 162.15 | 164.24 | 160.82 | 164.23 | 958,695 | +2.86(+1.77%) |
Nov 02, 2017 | 160.88 | 161.79 | 159.64 | 161.37 | 1,464,158 | +0.79(+0.49%) |
Nov 01, 2017 | 162.47 | 162.58 | 159.17 | 160.58 | 541,701 | -0.59(-0.36%) |
Oct 31, 2017 | 160.29 | 161.63 | 159.85 | 161.16 | 368,590 | +1.28(+0.80%) |
Oct 30, 2017 | 158.95 | 160.56 | 158.95 | 159.89 | 564,180 | +0.43(+0.27%) |
Oct 27, 2017 | 157.24 | 159.67 | 156.56 | 159.46 | 378,166 | +3.27(+2.09%) |
Oct 26, 2017 | 155.55 | 156.52 | 155.34 | 156.19 | 409,089 | +0.92(+0.59%) |
Oct 25, 2017 | 156.47 | 156.89 | 153.69 | 155.28 | 557,559 | -2.06(-1.31%) |
Oct 24, 2017 | 156.69 | 157.49 | 156.09 | 157.34 | 229,851 | +1.09(+0.70%) |
Oct 23, 2017 | 156.24 | 157.08 | 155.50 | 156.25 | 321,429 | +0.76(+0.49%) |
Oct 20, 2017 | 155.90 | 156.25 | 155.25 | 155.48 | 387,127 | +0.79(+0.51%) |
Oct 19, 2017 | 153.89 | 154.71 | 152.31 | 154.69 | 379,997 | -0.39(-0.25%) |
Oct 18, 2017 | 155.13 | 155.36 | 153.05 | 155.08 | 254,423 | +0.52(+0.34%) |
Oct 17, 2017 | 154.76 | 154.76 | 153.81 | 154.56 | 199,672 | -0.13(-0.08%) |
Oct 16, 2017 | 154.43 | 154.72 | 153.65 | 154.69 | 194,090 | +0.73(+0.47%) |
Oct 13, 2017 | 153.70 | 154.50 | 153.30 | 153.96 | 189,982 | +0.98(+0.64%) |
Oct 12, 2017 | 153.41 | 153.99 | 152.86 | 152.98 | 208,812 | -0.49(-0.32%) |
Oct 11, 2017 | 152.33 | 153.50 | 152.12 | 153.47 | 306,946 | +1.05(+0.69%) |
Oct 10, 2017 | 152.94 | 152.94 | 150.90 | 152.42 | 270,319 | +0.85(+0.56%) |
Oct 09, 2017 | 151.01 | 151.70 | 150.84 | 151.57 | 298,399 | +1.15(+0.76%) |
Oct 06, 2017 | 149.30 | 150.48 | 149.29 | 150.43 | 265,368 | +0.59(+0.39%) |
Oct 05, 2017 | 150.34 | 150.36 | 148.97 | 149.84 | 192,224 | +0.13(+0.09%) |
Oct 04, 2017 | 149.18 | 149.71 | 148.31 | 149.71 | 312,171 | +0.35(+0.23%) |
Oct 03, 2017 | 149.13 | 149.72 | 148.63 | 149.36 | 191,565 | +0.41(+0.28%) |
Oct 02, 2017 | 148.62 | 149.54 | 147.83 | 148.95 | 443,184 | +0.99(+0.67%) |
Sep 29, 2017 | 147.28 | 148.16 | 146.53 | 147.96 | 328,294 | +1.27(+0.87%) |
Sep 28, 2017 | 145.47 | 146.78 | 145.10 | 146.69 | 292,900 | +1.07(+0.74%) |
Sep 27, 2017 | 146.21 | 143.71 | 145.62 | 416,707 | +3.44(+2.42%) | |
Sep 26, 2017 | 143.88 | 143.88 | 141.77 | 142.18 | 526,684 | -0.22(-0.16%) |
Sep 25, 2017 | 144.68 | 144.68 | 141.73 | 142.40 | 643,573 | -2.80(-1.93%) |
Sep 22, 2017 | 144.09 | 145.39 | 144.06 | 145.20 | 265,954 | +0.73(+0.51%) |
Sep 21, 2017 | 144.82 | 144.99 | 143.21 | 144.47 | 309,798 | -0.62(-0.43%) |
Sep 20, 2017 | 147.28 | 147.28 | 143.13 | 145.09 | 815,765 | -2.03(-1.38%) |
Sep 19, 2017 | 147.00 | 147.69 | 146.21 | 147.12 | 495,579 | +0.47(+0.32%) |
Sep 18, 2017 | 145.60 | 147.54 | 145.60 | 146.65 | 529,385 | +1.90(+1.31%) |
Sep 15, 2017 | 142.94 | 144.91 | 142.65 | 144.75 | 510,379 | +2.48(+1.75%) |
Sep 14, 2017 | 141.12 | 143.11 | 141.10 | 142.27 | 593,812 | +0.56(+0.39%) |
Sep 13, 2017 | 141.37 | 142.04 | 140.66 | 141.71 | 277,397 | +0.28(+0.20%) |
Sep 12, 2017 | 140.98 | 141.84 | 140.65 | 141.44 | 266,040 | +0.63(+0.45%) |
Sep 11, 2017 | 139.24 | 141.13 | 139.24 | 140.80 | 467,831 | +2.63(+1.90%) |
Sep 08, 2017 | 139.72 | 139.78 | 137.66 | 138.17 | 521,123 | -1.65(-1.18%) |
Sep 07, 2017 | 139.84 | 140.37 | 139.21 | 139.82 | 312,985 | +0.24(+0.17%) |
Sep 06, 2017 | 140.13 | 140.22 | 138.91 | 139.57 | 374,136 | +0.22(+0.16%) |
Sep 05, 2017 | 140.78 | 140.96 | 138.16 | 139.35 | 1,005,811 | -1.94(-1.37%) |