Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 297.35 | 297.60 | 286.40 | 287.50 | 116,700 | -9.70(-3.26%) |
Sep 27, 2018 | 296.30 | 303.25 | 293.60 | 297.20 | 94,097 | -0.50(-0.17%) |
Sep 26, 2018 | 296.95 | 300.65 | 295.25 | 297.70 | 111,405 | +1.40(+0.47%) |
Sep 25, 2018 | 297.30 | 301.90 | 293.00 | 296.30 | 153,585 | -0.55(-0.19%) |
Sep 24, 2018 | 296.95 | 298.35 | 288.65 | 296.85 | 110,206 | -0.85(-0.29%) |
Sep 21, 2018 | 295.95 | 300.90 | 295.40 | 297.70 | 146,000 | +2.75(+0.93%) |
Sep 20, 2018 | 293.20 | 297.15 | 285.50 | 294.95 | 165,430 | +3.25(+1.11%) |
Sep 19, 2018 | 314.45 | 314.55 | 290.95 | 291.70 | 219,582 | -24.10(-7.63%) |
Sep 18, 2018 | 316.55 | 317.75 | 311.10 | 315.80 | 167,735 | -1.65(-0.52%) |
Sep 17, 2018 | 320.00 | 320.18 | 311.20 | 317.45 | 73,502 | -1.75(-0.55%) |
Sep 14, 2018 | 315.00 | 320.30 | 310.00 | 319.20 | 120,700 | +5.65(+1.80%) |
Sep 13, 2018 | 322.45 | 324.00 | 312.75 | 313.55 | 115,570 | -9.55(-2.96%) |
Sep 12, 2018 | 319.35 | 324.25 | 316.80 | 323.10 | 83,612 | +3.65(+1.14%) |
Sep 11, 2018 | 314.25 | 322.20 | 312.75 | 319.45 | 132,178 | +5.75(+1.83%) |
Sep 10, 2018 | 312.40 | 319.60 | 311.50 | 313.70 | 91,206 | +2.05(+0.66%) |
Sep 07, 2018 | 308.70 | 317.40 | 302.50 | 311.65 | 134,500 | +1.20(+0.39%) |
Sep 06, 2018 | 302.00 | 311.50 | 296.75 | 310.45 | 102,611 | +9.35(+3.11%) |
Sep 05, 2018 | 302.20 | 306.00 | 296.57 | 301.10 | 173,286 | -1.65(-0.55%) |
Sep 04, 2018 | 302.65 | 305.45 | 297.05 | 302.75 | 134,281 | -0.40(-0.13%) |
Aug 31, 2018 | 303.15 | 303.15 | 303.15 | 0 | +4.30(+1.44%) | |
Aug 30, 2018 | 297.30 | 305.95 | 295.00 | 298.85 | 117,401 | +0.05(+0.02%) |
Aug 29, 2018 | 296.35 | 302.75 | 294.00 | 298.80 | 145,537 | +2.50(+0.84%) |
Aug 28, 2018 | 307.05 | 308.10 | 292.90 | 296.30 | 211,807 | -10.05(-3.28%) |
Aug 27, 2018 | 316.00 | 316.00 | 302.00 | 306.35 | 155,155 | -6.10(-1.95%) |
Aug 24, 2018 | 308.10 | 318.90 | 307.75 | 312.45 | 82,900 | +4.75(+1.54%) |
Aug 23, 2018 | 299.50 | 313.80 | 299.50 | 307.70 | 115,937 | +8.35(+2.79%) |
Aug 22, 2018 | 294.80 | 300.44 | 294.20 | 299.35 | 68,889 | +2.80(+0.94%) |
Aug 21, 2018 | 296.25 | 300.45 | 294.43 | 296.55 | 86,660 | +1.55(+0.53%) |
Aug 20, 2018 | 291.00 | 297.15 | 290.00 | 295.00 | 93,281 | +3.90(+1.34%) |
Aug 17, 2018 | 284.70 | 292.20 | 283.25 | 291.10 | 71,700 | +5.05(+1.77%) |
Aug 16, 2018 | 287.10 | 289.15 | 284.40 | 286.05 | 46,829 | +0.50(+0.18%) |
Aug 15, 2018 | 289.20 | 289.20 | 278.30 | 285.55 | 77,478 | -5.75(-1.97%) |
Aug 14, 2018 | 284.55 | 293.00 | 283.50 | 291.30 | 81,246 | +11.05(+3.94%) |
Aug 13, 2018 | 280.05 | 283.05 | 276.25 | 280.25 | 64,217 | +1.75(+0.63%) |
Aug 10, 2018 | 276.55 | 282.65 | 275.85 | 278.50 | 69,500 | +0.65(+0.23%) |
Aug 09, 2018 | 269.75 | 279.50 | 266.15 | 277.85 | 81,002 | +6.95(+2.57%) |
Aug 08, 2018 | 266.95 | 272.55 | 266.30 | 270.90 | 77,666 | +2.50(+0.93%) |
Aug 07, 2018 | 272.05 | 272.10 | 267.80 | 268.40 | 98,524 | -2.50(-0.92%) |
Aug 06, 2018 | 274.05 | 276.00 | 270.65 | 270.90 | 66,147 | -4.70(-1.71%) |
Aug 03, 2018 | 264.40 | 276.15 | 264.00 | 275.60 | 143,300 | +10.35(+3.90%) |
Aug 02, 2018 | 266.90 | 270.45 | 264.70 | 265.25 | 156,088 | -3.35(-1.25%) |
Aug 01, 2018 | 274.70 | 280.25 | 268.05 | 268.60 | 149,370 | -6.35(-2.31%) |
Jul 31, 2018 | 274.80 | 276.68 | 269.85 | 274.95 | 221,298 | +0.10(+0.04%) |
Jul 30, 2018 | 277.20 | 278.40 | 268.40 | 274.85 | 267,822 | -2.70(-0.97%) |
Jul 27, 2018 | 264.10 | 280.25 | 263.50 | 277.55 | 800,600 | -34.15(-10.96%) |
Jul 26, 2018 | 325.25 | 327.99 | 308.20 | 311.70 | 227,794 | -15.40(-4.71%) |
Jul 25, 2018 | 314.50 | 329.95 | 312.25 | 327.10 | 179,635 | +4.20(+1.30%) |
Jul 24, 2018 | 327.50 | 329.00 | 321.15 | 322.90 | 91,259 | -4.25(-1.30%) |
Jul 23, 2018 | 323.60 | 327.85 | 320.00 | 327.15 | 106,667 | +3.25(+1.00%) |
Jul 20, 2018 | 319.70 | 324.95 | 319.70 | 323.90 | 134,219 | +5.70(+1.79%) |
Jul 19, 2018 | 313.80 | 319.50 | 311.10 | 318.20 | 129,382 | +3.70(+1.18%) |
Jul 18, 2018 | 320.65 | 320.65 | 311.45 | 314.50 | 150,054 | -6.00(-1.87%) |
Jul 17, 2018 | 319.85 | 326.40 | 319.35 | 320.50 | 75,768 | +0.40(+0.12%) |
Jul 16, 2018 | 326.30 | 329.60 | 318.70 | 320.10 | 160,857 | -6.10(-1.87%) |
Jul 13, 2018 | 313.90 | 327.85 | 313.90 | 326.20 | 188,196 | +13.00(+4.15%) |
Jul 12, 2018 | 307.25 | 315.25 | 307.25 | 313.20 | 136,849 | +7.20(+2.35%) |
Jul 11, 2018 | 306.00 | 311.25 | 304.43 | 306.00 | 91,404 | +0.35(+0.11%) |
Jul 10, 2018 | 307.50 | 311.45 | 300.00 | 305.65 | 179,918 | -1.75(-0.57%) |
Jul 09, 2018 | 306.05 | 307.45 | 301.95 | 307.40 | 71,623 | +4.75(+1.57%) |
Jul 06, 2018 | 305.00 | 306.40 | 301.75 | 302.65 | 96,781 | -2.30(-0.75%) |
Jul 05, 2018 | 303.75 | 306.55 | 296.05 | 304.95 | 135,467 | +3.65(+1.21%) |
Jul 03, 2018 | 301.30 | 301.30 | 301.30 | 0 | -1.05(-0.35%) | |
Jul 02, 2018 | 299.80 | 304.11 | 297.30 | 302.35 | 124,568 | +2.65(+0.88%) |
Jun 29, 2018 | 298.95 | 302.65 | 292.75 | 299.70 | 147,200 | +0.40(+0.13%) |
Jun 28, 2018 | 291.75 | 300.45 | 290.15 | 299.30 | 165,907 | +7.85(+2.69%) |
Jun 27, 2018 | 303.15 | 304.70 | 289.35 | 291.45 | 221,569 | -11.10(-3.67%) |
Jun 26, 2018 | 300.95 | 307.00 | 300.95 | 302.55 | 136,996 | +0.45(+0.15%) |
Jun 25, 2018 | 300.90 | 305.60 | 300.60 | 302.10 | 118,053 | +1.20(+0.40%) |
Jun 22, 2018 | 295.00 | 302.75 | 294.70 | 300.90 | 216,401 | +7.15(+2.43%) |
Jun 21, 2018 | 289.85 | 294.95 | 285.65 | 293.75 | 169,008 | +5.95(+2.07%) |
Jun 20, 2018 | 283.80 | 289.95 | 282.00 | 287.80 | 215,635 | +4.95(+1.75%) |
Jun 19, 2018 | 285.70 | 289.00 | 280.90 | 282.85 | 194,583 | -4.55(-1.58%) |
Jun 18, 2018 | 291.60 | 292.70 | 284.60 | 287.40 | 218,215 | -3.65(-1.25%) |
Jun 15, 2018 | 291.85 | 285.75 | 291.05 | 194,619 | +5.30(+1.85%) | |
Jun 14, 2018 | 279.50 | 286.40 | 278.00 | 285.75 | 163,637 | +6.25(+2.24%) |
Jun 13, 2018 | 276.00 | 283.15 | 271.63 | 279.50 | 226,728 | +5.70(+2.08%) |
Jun 12, 2018 | 264.20 | 274.70 | 264.20 | 273.80 | 198,759 | +9.85(+3.73%) |
Jun 11, 2018 | 259.00 | 264.35 | 259.00 | 263.95 | 116,261 | +4.80(+1.85%) |
Jun 08, 2018 | 252.50 | 263.05 | 252.50 | 259.15 | 139,109 | +7.40(+2.94%) |
Jun 07, 2018 | 259.50 | 260.35 | 251.15 | 251.75 | 152,801 | -8.10(-3.12%) |
Jun 06, 2018 | 258.85 | 259.85 | 128,084 | -1.20(-0.46%) | ||
Jun 05, 2018 | 261.00 | 263.35 | 258.50 | 261.05 | 124,345 | +0.90(+0.35%) |
Jun 04, 2018 | 257.00 | 260.30 | 255.45 | 260.15 | 100,584 | +5.15(+2.02%) |
Jun 01, 2018 | 254.90 | 256.00 | 251.90 | 255.00 | 97,940 | +1.15(+0.45%) |
May 31, 2018 | 255.75 | 255.90 | 252.20 | 253.85 | 103,162 | -2.15(-0.84%) |
May 30, 2018 | 250.00 | 257.90 | 248.55 | 256.00 | 154,551 | +7.25(+2.91%) |
May 29, 2018 | 238.75 | 249.65 | 238.75 | 248.75 | 123,847 | +8.70(+3.62%) |
May 25, 2018 | 240.05 | 240.05 | 240.05 | 0 | -1.50(-0.62%) | |
May 24, 2018 | 241.25 | 242.10 | 240.20 | 241.55 | 69,257 | +0.70(+0.29%) |
May 23, 2018 | 240.10 | 243.80 | 239.55 | 240.85 | 110,145 | +1.50(+0.63%) |
May 22, 2018 | 245.30 | 245.85 | 239.05 | 239.35 | 64,362 | -4.75(-1.95%) |
May 21, 2018 | 243.20 | 246.75 | 243.15 | 244.10 | 112,149 | +1.65(+0.68%) |
May 18, 2018 | 241.65 | 243.50 | 239.75 | 242.45 | 96,707 | +1.60(+0.66%) |
May 17, 2018 | 238.45 | 241.50 | 236.90 | 240.85 | 106,972 | +1.95(+0.82%) |
May 16, 2018 | 237.35 | 240.00 | 237.35 | 238.90 | 78,316 | +1.65(+0.70%) |
May 15, 2018 | 231.70 | 239.35 | 230.90 | 237.25 | 146,440 | +4.80(+2.06%) |
May 14, 2018 | 232.45 | 233.70 | 231.45 | 232.45 | 55,176 | +0.15(+0.06%) |
May 11, 2018 | 231.80 | 234.80 | 228.45 | 232.30 | 67,240 | -0.65(-0.28%) |
May 10, 2018 | 230.25 | 234.45 | 230.05 | 232.95 | 94,908 | +2.60(+1.13%) |
May 09, 2018 | 230.90 | 231.80 | 228.10 | 230.35 | 123,068 | -0.80(-0.35%) |
May 08, 2018 | 226.55 | 233.45 | 226.55 | 231.15 | 132,825 | +5.05(+2.23%) |
May 07, 2018 | 227.25 | 229.40 | 225.50 | 226.10 | 92,552 | -0.95(-0.42%) |
May 04, 2018 | 226.65 | 230.75 | 225.50 | 227.05 | 91,457 | -0.25(-0.11%) |
May 03, 2018 | 227.15 | 231.50 | 226.55 | 227.30 | 107,179 | -0.50(-0.22%) |
May 02, 2018 | 223.25 | 228.30 | 221.05 | 227.80 | 196,602 | +2.80(+1.24%) |
May 01, 2018 | 224.15 | 225.75 | 221.20 | 225.00 | 126,146 | +0.85(+0.38%) |
Apr 30, 2018 | 228.50 | 228.50 | 222.25 | 224.15 | 181,779 | -5.15(-2.25%) |
Apr 27, 2018 | 217.80 | 230.05 | 217.75 | 229.30 | 197,460 | +12.75(+5.89%) |
Apr 26, 2018 | 226.50 | 237.00 | 215.40 | 216.55 | 483,375 | -0.50(-0.23%) |
Apr 25, 2018 | 218.95 | 218.95 | 215.05 | 217.05 | 300,713 | -1.15(-0.53%) |
Apr 24, 2018 | 222.80 | 222.80 | 216.20 | 218.20 | 111,796 | -2.60(-1.18%) |
Apr 23, 2018 | 220.85 | 222.15 | 218.25 | 220.80 | 106,298 | +0.30(+0.14%) |
Apr 20, 2018 | 223.20 | 224.10 | 219.85 | 220.50 | 162,785 | -3.55(-1.58%) |
Apr 19, 2018 | 226.00 | 227.75 | 220.65 | 224.05 | 167,660 | -0.95(-0.42%) |
Apr 18, 2018 | 222.55 | 226.00 | 222.05 | 225.00 | 134,438 | +2.95(+1.33%) |
Apr 17, 2018 | 221.55 | 223.50 | 220.80 | 222.05 | 105,813 | +2.50(+1.14%) |
Apr 16, 2018 | 220.00 | 220.80 | 214.25 | 219.55 | 195,750 | +6.90(+3.24%) |
Apr 13, 2018 | 215.70 | 216.00 | 212.05 | 212.65 | 109,568 | -2.50(-1.16%) |
Apr 12, 2018 | 217.90 | 219.22 | 215.00 | 215.15 | 123,118 | -1.60(-0.74%) |
Apr 11, 2018 | 210.50 | 216.95 | 210.05 | 216.75 | 166,424 | +5.30(+2.51%) |
Apr 10, 2018 | 205.00 | 212.40 | 204.43 | 211.45 | 226,637 | +8.20(+4.03%) |
Apr 09, 2018 | 204.30 | 204.95 | 202.32 | 203.25 | 113,724 | +0.10(+0.05%) |
Apr 06, 2018 | 202.45 | 203.92 | 198.75 | 203.15 | 110,777 | +0.80(+0.40%) |
Apr 05, 2018 | 205.65 | 205.65 | 201.70 | 202.35 | 146,781 | -2.15(-1.05%) |
Apr 04, 2018 | 196.95 | 208.75 | 195.65 | 204.50 | 390,402 | +10.15(+5.22%) |
Apr 03, 2018 | 188.50 | 195.85 | 188.47 | 194.35 | 168,450 | +6.90(+3.68%) |
Apr 02, 2018 | 188.45 | 189.70 | 185.95 | 187.45 | 141,508 | -1.60(-0.85%) |
Mar 29, 2018 | 189.05 | 189.05 | 189.05 | 0 | -0.20(-0.11%) | |
Mar 28, 2018 | 187.00 | 190.00 | 185.78 | 189.25 | 118,457 | +2.25(+1.20%) |
Mar 27, 2018 | 187.50 | 189.20 | 186.00 | 187.00 | 117,869 | +0.45(+0.24%) |
Mar 26, 2018 | 187.90 | 190.45 | 185.55 | 186.55 | 163,661 | -0.25(-0.13%) |
Mar 23, 2018 | 183.05 | 188.90 | 183.05 | 186.80 | 196,026 | +3.95(+2.16%) |
Mar 22, 2018 | 184.55 | 187.35 | 182.50 | 182.85 | 115,369 | -2.30(-1.24%) |
Mar 21, 2018 | 183.75 | 187.55 | 182.25 | 185.15 | 140,560 | +1.70(+0.93%) |
Mar 20, 2018 | 179.40 | 183.95 | 179.40 | 183.45 | 200,003 | +4.70(+2.63%) |
Mar 19, 2018 | 180.35 | 181.25 | 178.45 | 178.75 | 123,874 | -1.75(-0.97%) |
Mar 16, 2018 | 179.00 | 181.90 | 178.70 | 180.50 | 137,341 | +1.50(+0.84%) |
Mar 15, 2018 | 181.95 | 182.25 | 178.35 | 179.00 | 113,021 | -2.80(-1.54%) |
Mar 14, 2018 | 180.00 | 182.20 | 179.30 | 181.80 | 105,365 | +1.80(+1.00%) |
Mar 13, 2018 | 181.60 | 183.15 | 179.85 | 180.00 | 131,211 | -0.65(-0.36%) |
Mar 12, 2018 | 181.75 | 183.30 | 178.25 | 180.65 | 99,888 | -1.05(-0.58%) |
Mar 09, 2018 | 178.50 | 182.05 | 175.20 | 181.70 | 194,006 | +4.00(+2.25%) |
Mar 08, 2018 | 171.65 | 178.00 | 171.62 | 177.70 | 212,709 | +6.70(+3.92%) |
Mar 07, 2018 | 171.45 | 167.30 | 171.00 | 112,561 | +1.10(+0.65%) | |
Mar 06, 2018 | 167.35 | 170.45 | 167.35 | 169.90 | 144,463 | +3.05(+1.83%) |
Mar 05, 2018 | 164.00 | 167.20 | 163.95 | 166.85 | 130,797 | +2.30(+1.40%) |
Mar 02, 2018 | 163.60 | 164.60 | 161.25 | 164.55 | 123,724 | +0.40(+0.24%) |
Mar 01, 2018 | 163.75 | 164.40 | 160.40 | 164.15 | 162,556 | +1.10(+0.67%) |
Feb 28, 2018 | 168.50 | 169.75 | 162.85 | 163.05 | 220,927 | -4.95(-2.95%) |
Feb 27, 2018 | 168.95 | 169.75 | 165.20 | 168.00 | 176,831 | -1.30(-0.77%) |
Feb 26, 2018 | 170.10 | 172.15 | 167.65 | 169.30 | 136,596 | -0.75(-0.44%) |
Feb 23, 2018 | 167.00 | 171.65 | 167.00 | 170.05 | 220,516 | +3.15(+1.89%) |
Feb 22, 2018 | 166.40 | 166.90 | 635,391 | -26.35(-13.64%) | ||
Feb 21, 2018 | 194.05 | 198.75 | 192.90 | 193.25 | 156,830 | +0.00(+0.00%) |
Feb 20, 2018 | 199.45 | 199.85 | 192.80 | 193.25 | 173,400 | -7.45(-3.71%) |
Feb 16, 2018 | 200.70 | 200.70 | 200.70 | 0 | +0.65(+0.32%) | |
Feb 15, 2018 | 193.00 | 201.70 | 192.78 | 200.05 | 245,586 | +8.30(+4.33%) |
Feb 14, 2018 | 187.55 | 192.60 | 186.40 | 191.75 | 113,423 | +4.00(+2.13%) |
Feb 13, 2018 | 187.25 | 189.80 | 184.60 | 187.75 | 109,510 | -0.75(-0.40%) |
Feb 12, 2018 | 182.05 | 189.55 | 181.55 | 188.50 | 143,133 | +7.15(+3.94%) |
Feb 09, 2018 | 181.45 | 182.80 | 179.45 | 181.35 | 149,198 | +1.60(+0.89%) |
Feb 08, 2018 | 184.80 | 184.80 | 179.70 | 179.75 | 165,259 | +1.80(+1.01%) |
Feb 07, 2018 | 182.45 | 182.45 | 177.45 | 177.95 | 119,804 | -4.50(-2.47%) |
Feb 06, 2018 | 179.40 | 184.25 | 175.30 | 182.45 | 168,489 | +1.10(+0.61%) |
Feb 05, 2018 | 184.95 | 186.10 | 179.05 | 181.35 | 90,880 | -3.95(-2.13%) |
Feb 02, 2018 | 189.40 | 189.55 | 184.00 | 185.30 | 141,576 | -5.60(-2.93%) |
Feb 01, 2018 | 190.15 | 191.42 | 188.00 | 190.90 | 68,300 | +1.05(+0.55%) |
Jan 31, 2018 | 191.25 | 191.95 | 188.60 | 189.85 | 100,840 | -0.45(-0.24%) |
Jan 30, 2018 | 191.20 | 191.20 | 190.30 | 190.30 | 85,692 | -1.15(-0.60%) |
Jan 29, 2018 | 189.65 | 192.15 | 189.05 | 191.45 | 138,912 | +1.80(+0.95%) |
Jan 26, 2018 | 186.30 | 189.95 | 186.30 | 189.65 | 164,211 | +3.65(+1.96%) |
Jan 25, 2018 | 188.35 | 188.80 | 185.05 | 186.00 | 134,675 | -2.40(-1.27%) |
Jan 24, 2018 | 190.80 | 191.05 | 187.70 | 188.40 | 93,705 | -2.15(-1.13%) |
Jan 23, 2018 | 187.50 | 192.85 | 185.65 | 190.55 | 170,459 | +2.45(+1.30%) |
Jan 22, 2018 | 188.00 | 189.10 | 187.00 | 188.10 | 71,439 | -0.80(-0.42%) |
Jan 19, 2018 | 188.45 | 190.10 | 187.70 | 188.90 | 139,163 | +0.05(+0.03%) |
Jan 18, 2018 | 190.90 | 191.90 | 187.90 | 188.85 | 114,942 | -2.25(-1.18%) |
Jan 17, 2018 | 190.15 | 192.75 | 189.05 | 191.10 | 111,948 | +0.90(+0.47%) |
Jan 16, 2018 | 191.00 | 193.35 | 190.00 | 190.20 | 94,685 | -0.30(-0.16%) |
Jan 12, 2018 | 190.50 | 190.50 | 190.50 | 0 | -2.15(-1.12%) | |
Jan 11, 2018 | 193.70 | 195.00 | 190.55 | 192.65 | 95,083 | -1.10(-0.57%) |
Jan 10, 2018 | 192.40 | 193.95 | 189.95 | 193.75 | 112,232 | +1.95(+1.02%) |
Jan 09, 2018 | 187.50 | 193.00 | 187.40 | 191.80 | 128,866 | +3.80(+2.02%) |
Jan 08, 2018 | 188.55 | 184.64 | 188.00 | 135,638 | +0.65(+0.35%) | |
Jan 05, 2018 | 187.45 | 188.35 | 185.65 | 187.35 | 105,538 | -0.55(-0.29%) |
Jan 04, 2018 | 187.45 | 189.20 | 186.50 | 187.90 | 111,807 | +0.95(+0.51%) |
Jan 03, 2018 | 190.05 | 191.65 | 186.65 | 186.95 | 98,636 | -3.05(-1.61%) |
Jan 02, 2018 | 190.00 | 190.00 | 189.15 | 190.00 | 191,449 | -1.10(-0.58%) |
Dec 29, 2017 | 191.10 | 191.10 | 191.10 | 0 | +0.20(+0.10%) | |
Dec 28, 2017 | 195.65 | 195.65 | 190.70 | 190.90 | 154,188 | -3.70(-1.90%) |
Dec 27, 2017 | 195.40 | 197.05 | 193.25 | 194.60 | 116,480 | +0.10(+0.05%) |
Dec 26, 2017 | 192.10 | 196.90 | 191.81 | 194.50 | 112,873 | +3.20(+1.67%) |
Dec 22, 2017 | 192.20 | 193.80 | 191.20 | 191.30 | 131,190 | +0.40(+0.21%) |
Dec 21, 2017 | 190.00 | 193.20 | 189.22 | 190.90 | 199,551 | +1.80(+0.95%) |
Dec 20, 2017 | 187.90 | 191.00 | 186.70 | 189.10 | 208,854 | +2.35(+1.26%) |
Dec 19, 2017 | 190.75 | 190.75 | 185.50 | 186.75 | 239,285 | -2.85(-1.50%) |
Dec 18, 2017 | 191.30 | 193.70 | 188.45 | 189.60 | 258,235 | +2.15(+1.15%) |
Dec 15, 2017 | 184.80 | 188.70 | 184.80 | 187.45 | 239,325 | +2.45(+1.32%) |
Dec 14, 2017 | 184.55 | 187.50 | 183.57 | 185.00 | 177,816 | +0.10(+0.05%) |
Dec 13, 2017 | 186.75 | 189.65 | 184.65 | 184.90 | 175,225 | -1.85(-0.99%) |
Dec 12, 2017 | 193.00 | 193.65 | 186.75 | 186.75 | 176,442 | -6.25(-3.24%) |
Dec 11, 2017 | 193.70 | 194.15 | 190.05 | 193.00 | 110,444 | -1.00(-0.52%) |
Dec 08, 2017 | 190.20 | 194.30 | 188.25 | 194.00 | 178,120 | +0.00(+0.00%) |
Dec 07, 2017 | 188.10 | 190.80 | 186.20 | 161,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 184.20 | 188.70 | 180.00 | 188.70 | 164,944 | +4.30(+2.33%) |
Dec 05, 2017 | 186.00 | 186.65 | 182.20 | 184.40 | 83,966 | -1.25(-0.67%) |
Dec 04, 2017 | 184.00 | 189.40 | 184.00 | 185.65 | 160,795 | +3.40(+1.87%) |
Dec 01, 2017 | 180.30 | 183.50 | 179.22 | 182.25 | 85,841 | +2.40(+1.33%) |
Nov 30, 2017 | 178.60 | 180.25 | 174.16 | 179.85 | 107,262 | +1.35(+0.76%) |
Nov 29, 2017 | 180.70 | 181.40 | 177.18 | 178.50 | 110,815 | -2.10(-1.16%) |
Nov 28, 2017 | 178.05 | 180.95 | 176.25 | 180.60 | 117,789 | +2.55(+1.43%) |
Nov 27, 2017 | 177.95 | 178.75 | 175.10 | 178.05 | 56,047 | +0.35(+0.20%) |
Nov 24, 2017 | 177.50 | 179.55 | 174.10 | 177.70 | 44,853 | +0.55(+0.31%) |
Nov 22, 2017 | 178.65 | 178.65 | 176.31 | 177.15 | 70,874 | -1.40(-0.78%) |
Nov 21, 2017 | 176.95 | 179.10 | 176.00 | 178.55 | 103,197 | +2.05(+1.16%) |
Nov 20, 2017 | 174.85 | 177.80 | 174.85 | 176.50 | 98,858 | +1.90(+1.09%) |
Nov 17, 2017 | 171.15 | 176.10 | 170.55 | 174.60 | 110,156 | +2.70(+1.57%) |
Nov 16, 2017 | 170.75 | 174.55 | 170.75 | 171.90 | 94,337 | +1.70(+1.00%) |
Nov 15, 2017 | 172.35 | 172.55 | 169.55 | 170.20 | 125,121 | -2.80(-1.62%) |
Nov 14, 2017 | 172.60 | 173.25 | 170.35 | 173.00 | 96,055 | -0.20(-0.12%) |
Nov 13, 2017 | 168.20 | 174.85 | 168.05 | 173.20 | 140,750 | -3.20(-1.81%) |
Nov 10, 2017 | 176.00 | 177.75 | 175.30 | 176.40 | 112,708 | +0.30(+0.17%) |
Nov 09, 2017 | 174.05 | 177.20 | 174.05 | 176.10 | 90,905 | +1.35(+0.77%) |
Nov 08, 2017 | 173.25 | 175.85 | 170.56 | 174.75 | 86,550 | +1.10(+0.63%) |
Nov 07, 2017 | 174.40 | 176.35 | 170.95 | 173.65 | 104,032 | +0.70(+0.40%) |
Nov 06, 2017 | 172.65 | 175.10 | 170.75 | 172.95 | 96,995 | -0.55(-0.32%) |
Nov 03, 2017 | 174.70 | 176.20 | 173.30 | 173.50 | 86,599 | -1.20(-0.69%) |
Nov 02, 2017 | 178.10 | 178.55 | 171.90 | 174.70 | 155,828 | -3.60(-2.02%) |
Nov 01, 2017 | 178.25 | 180.90 | 176.80 | 178.30 | 158,782 | +0.25(+0.14%) |
Oct 31, 2017 | 171.90 | 179.85 | 171.20 | 178.05 | 255,053 | +6.05(+3.52%) |
Oct 30, 2017 | 167.25 | 173.20 | 167.15 | 172.00 | 253,217 | +4.75(+2.84%) |
Oct 27, 2017 | 174.25 | 174.70 | 165.40 | 167.25 | 455,295 | -8.80(-5.00%) |
Oct 26, 2017 | 179.70 | 181.20 | 175.35 | 176.05 | 312,227 | -3.95(-2.19%) |
Oct 25, 2017 | 178.60 | 181.00 | 176.10 | 180.00 | 232,214 | +2.00(+1.12%) |
Oct 24, 2017 | 175.10 | 178.45 | 175.00 | 178.00 | 157,885 | +2.45(+1.40%) |
Oct 23, 2017 | 172.25 | 175.75 | 171.95 | 175.55 | 153,879 | +2.70(+1.56%) |
Oct 20, 2017 | 178.65 | 178.65 | 171.80 | 172.85 | 205,584 | -5.30(-2.98%) |
Oct 19, 2017 | 178.40 | 181.10 | 177.60 | 178.15 | 172,618 | -0.45(-0.25%) |
Oct 18, 2017 | 179.80 | 180.15 | 177.05 | 178.60 | 196,686 | -0.25(-0.14%) |
Oct 17, 2017 | 176.15 | 180.00 | 174.95 | 178.85 | 381,295 | +2.15(+1.22%) |
Oct 16, 2017 | 173.90 | 177.50 | 173.65 | 176.70 | 293,124 | +2.95(+1.70%) |
Oct 13, 2017 | 172.75 | 175.00 | 172.30 | 173.75 | 133,807 | +1.45(+0.84%) |
Oct 12, 2017 | 170.30 | 172.75 | 169.40 | 172.30 | 115,923 | +1.15(+0.67%) |
Oct 11, 2017 | 168.80 | 171.40 | 168.10 | 171.15 | 239,388 | +3.15(+1.88%) |
Oct 10, 2017 | 167.20 | 168.50 | 164.65 | 168.00 | 159,666 | +1.20(+0.72%) |
Oct 09, 2017 | 165.00 | 167.80 | 164.80 | 166.80 | 100,947 | +1.60(+0.97%) |
Oct 06, 2017 | 166.35 | 167.00 | 164.35 | 165.20 | 118,033 | -2.40(-1.43%) |
Oct 05, 2017 | 168.15 | 170.90 | 166.60 | 167.60 | 213,830 | +0.45(+0.27%) |
Oct 04, 2017 | 161.90 | 167.75 | 161.10 | 167.15 | 289,060 | +5.65(+3.50%) |
Oct 03, 2017 | 158.00 | 162.45 | 157.10 | 161.50 | 254,926 | +3.70(+2.34%) |