Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 202.99 | 207.24 | 199.29 | 207.18 | 20,461 | +3.89(+1.91%) |
Jan 30, 2019 | 201.61 | 205.09 | 200.71 | 203.29 | 14,356 | +1.25(+0.62%) |
Jan 29, 2019 | 203.22 | 203.51 | 200.91 | 202.04 | 14,779 | -0.87(-0.43%) |
Jan 28, 2019 | 203.53 | 204.65 | 195.67 | 202.92 | 18,068 | -0.25(-0.12%) |
Jan 25, 2019 | 204.69 | 209.25 | 202.76 | 203.17 | 27,602 | -2.06(-1.00%) |
Jan 24, 2019 | 203.61 | 207.99 | 202.43 | 205.22 | 18,039 | +0.19(+0.09%) |
Jan 23, 2019 | 199.09 | 205.62 | 197.31 | 205.03 | 21,809 | +5.47(+2.74%) |
Jan 22, 2019 | 199.46 | 200.90 | 195.88 | 199.56 | 23,293 | +0.63(+0.32%) |
Jan 18, 2019 | 196.35 | 201.26 | 192.52 | 198.93 | 18,979 | +2.12(+1.08%) |
Jan 17, 2019 | 191.39 | 196.81 | 190.34 | 196.81 | 40,273 | +5.88(+3.08%) |
Jan 16, 2019 | 193.24 | 194.76 | 189.79 | 190.93 | 29,602 | -2.14(-1.11%) |
Jan 15, 2019 | 192.90 | 195.22 | 191.90 | 193.07 | 27,913 | +0.65(+0.34%) |
Jan 14, 2019 | 198.79 | 198.79 | 190.83 | 192.42 | 49,970 | -7.67(-3.83%) |
Jan 11, 2019 | 191.40 | 200.09 | 190.66 | 200.09 | 32,327 | +8.68(+4.53%) |
Jan 10, 2019 | 186.28 | 194.88 | 185.49 | 191.41 | 57,413 | +6.03(+3.25%) |
Jan 09, 2019 | 184.27 | 188.37 | 184.19 | 185.38 | 43,235 | +1.77(+0.97%) |
Jan 08, 2019 | 179.64 | 186.25 | 178.54 | 183.61 | 28,350 | +5.75(+3.23%) |
Jan 07, 2019 | 174.72 | 180.65 | 172.64 | 177.85 | 36,324 | +3.43(+1.97%) |
Jan 04, 2019 | 171.50 | 176.41 | 170.85 | 174.42 | 30,241 | +3.84(+2.25%) |
Jan 03, 2019 | 172.70 | 195.23 | 170.16 | 170.59 | 25,477 | -2.13(-1.23%) |
Jan 02, 2019 | 168.62 | 173.57 | 165.42 | 172.71 | 41,647 | +2.62(+1.54%) |
Dec 31, 2018 | 172.31 | 173.51 | 166.62 | 170.10 | 30,033 | -2.08(-1.21%) |
Dec 28, 2018 | 169.87 | 175.65 | 168.87 | 172.18 | 33,161 | +2.84(+1.68%) |
Dec 27, 2018 | 167.11 | 171.02 | 166.13 | 169.34 | 19,421 | +0.73(+0.43%) |
Dec 26, 2018 | 162.40 | 169.43 | 159.82 | 168.61 | 47,387 | +3.38(+2.04%) |
Dec 24, 2018 | 169.27 | 169.69 | 165.23 | 165.23 | 22,316 | -7.75(-4.48%) |
Dec 21, 2018 | 179.67 | 188.20 | 170.50 | 172.98 | 191,149 | -8.07(-4.46%) |
Dec 20, 2018 | 180.91 | 182.99 | 177.40 | 181.06 | 31,452 | -0.60(-0.33%) |
Dec 19, 2018 | 191.31 | 191.31 | 179.47 | 181.66 | 36,277 | -9.46(-4.95%) |
Dec 18, 2018 | 194.82 | 196.02 | 189.88 | 191.12 | 29,709 | -2.68(-1.39%) |
Dec 17, 2018 | 200.78 | 200.78 | 193.59 | 193.80 | 27,777 | -7.72(-3.83%) |
Dec 14, 2018 | 205.35 | 207.73 | 199.50 | 201.52 | 24,610 | -4.64(-2.25%) |
Dec 13, 2018 | 207.72 | 208.82 | 203.69 | 206.16 | 31,888 | -1.33(-0.64%) |
Dec 12, 2018 | 205.16 | 209.38 | 205.16 | 207.49 | 29,371 | +3.13(+1.53%) |
Dec 11, 2018 | 210.97 | 210.97 | 204.36 | 204.37 | 39,394 | -5.59(-2.66%) |
Dec 10, 2018 | 208.56 | 210.86 | 205.60 | 209.96 | 23,468 | +0.77(+0.37%) |
Dec 07, 2018 | 204.85 | 210.24 | 204.82 | 209.19 | 33,578 | +2.97(+1.44%) |
Dec 06, 2018 | 201.08 | 206.75 | 195.79 | 206.22 | 37,172 | +2.62(+1.29%) |
Dec 04, 2018 | 207.97 | 207.97 | 201.27 | 203.60 | 49,221 | -4.40(-2.12%) |
Dec 03, 2018 | 205.94 | 208.22 | 198.62 | 208.00 | 45,722 | +4.21(+2.07%) |
Nov 30, 2018 | 199.12 | 204.54 | 198.55 | 203.79 | 35,977 | +4.31(+2.16%) |
Nov 29, 2018 | 204.25 | 208.82 | 198.78 | 199.49 | 43,766 | -5.72(-2.79%) |
Nov 28, 2018 | 197.32 | 212.72 | 196.92 | 205.21 | 87,477 | +8.50(+4.32%) |
Nov 27, 2018 | 191.24 | 196.72 | 190.49 | 196.72 | 43,537 | +5.47(+2.86%) |
Nov 26, 2018 | 191.79 | 194.68 | 187.72 | 191.25 | 41,972 | -0.33(-0.17%) |
Nov 23, 2018 | 189.95 | 192.09 | 188.86 | 191.58 | 14,495 | +1.53(+0.80%) |
Nov 21, 2018 | 190.05 | 190.05 | 190.05 | 0 | +2.75(+1.47%) | |
Nov 20, 2018 | 190.81 | 190.91 | 186.62 | 187.30 | 34,997 | -3.21(-1.69%) |
Nov 19, 2018 | 186.00 | 191.71 | 185.98 | 190.51 | 47,168 | +4.51(+2.42%) |
Nov 16, 2018 | 184.50 | 186.95 | 183.12 | 186.00 | 33,266 | +0.45(+0.24%) |
Nov 15, 2018 | 181.97 | 185.92 | 181.54 | 185.55 | 26,775 | +3.69(+2.03%) |
Nov 14, 2018 | 183.22 | 185.39 | 179.84 | 181.86 | 30,215 | -0.22(-0.12%) |
Nov 13, 2018 | 183.53 | 184.62 | 179.91 | 182.08 | 41,934 | +0.20(+0.11%) |
Nov 12, 2018 | 184.50 | 186.06 | 180.62 | 181.88 | 38,793 | -2.62(-1.42%) |
Nov 09, 2018 | 175.92 | 186.35 | 175.25 | 184.50 | 85,407 | +9.60(+5.49%) |
Nov 08, 2018 | 174.64 | 177.27 | 167.28 | 174.90 | 57,616 | +2.34(+1.36%) |
Nov 07, 2018 | 172.51 | 174.83 | 169.41 | 172.56 | 30,155 | +0.12(+0.07%) |
Nov 06, 2018 | 168.69 | 176.18 | 168.69 | 172.44 | 54,343 | +3.89(+2.31%) |
Nov 05, 2018 | 167.56 | 169.32 | 165.67 | 168.55 | 42,666 | +1.24(+0.74%) |
Nov 02, 2018 | 166.62 | 169.36 | 165.69 | 167.31 | 38,793 | +1.26(+0.76%) |
Nov 01, 2018 | 166.05 | 169.18 | 164.74 | 166.06 | 36,460 | +0.52(+0.31%) |
Oct 31, 2018 | 167.32 | 167.91 | 163.12 | 165.54 | 45,263 | -1.62(-0.97%) |
Oct 30, 2018 | 162.30 | 167.27 | 158.54 | 167.16 | 45,267 | +5.82(+3.61%) |
Oct 29, 2018 | 160.49 | 161.45 | 158.44 | 161.34 | 19,998 | +2.25(+1.42%) |
Oct 26, 2018 | 158.69 | 160.12 | 155.52 | 159.09 | 17,623 | -1.22(-0.76%) |
Oct 25, 2018 | 162.24 | 162.24 | 158.04 | 160.31 | 33,249 | -1.46(-0.90%) |
Oct 24, 2018 | 158.77 | 166.05 | 156.23 | 161.76 | 43,025 | +3.12(+1.97%) |
Oct 23, 2018 | 156.17 | 159.47 | 155.01 | 158.64 | 21,037 | +0.51(+0.32%) |
Oct 22, 2018 | 156.06 | 158.80 | 154.30 | 158.13 | 24,925 | +2.27(+1.46%) |
Oct 19, 2018 | 154.30 | 157.07 | 154.30 | 155.86 | 29,868 | +1.60(+1.04%) |
Oct 18, 2018 | 156.38 | 156.38 | 153.38 | 154.26 | 20,505 | -2.22(-1.42%) |
Oct 17, 2018 | 157.76 | 158.38 | 154.58 | 156.49 | 20,373 | -1.49(-0.95%) |
Oct 16, 2018 | 156.07 | 158.47 | 155.16 | 157.98 | 22,188 | +2.60(+1.68%) |
Oct 15, 2018 | 156.07 | 159.85 | 154.53 | 155.38 | 29,106 | +0.24(+0.15%) |
Oct 12, 2018 | 156.79 | 159.91 | 153.69 | 155.14 | 29,242 | -1.13(-0.72%) |
Oct 11, 2018 | 161.41 | 163.39 | 155.84 | 156.27 | 31,571 | -5.68(-3.51%) |
Oct 10, 2018 | 161.34 | 165.11 | 160.70 | 161.94 | 34,762 | +0.64(+0.40%) |
Oct 09, 2018 | 161.10 | 163.74 | 161.10 | 161.30 | 26,143 | +0.46(+0.29%) |
Oct 08, 2018 | 157.38 | 162.24 | 157.38 | 160.84 | 31,238 | +3.51(+2.23%) |
Oct 05, 2018 | 159.79 | 161.97 | 155.62 | 157.33 | 31,644 | -2.63(-1.65%) |
Oct 04, 2018 | 161.73 | 162.30 | 159.35 | 159.96 | 19,743 | -1.64(-1.01%) |
Oct 03, 2018 | 165.14 | 167.57 | 160.89 | 161.60 | 54,733 | -3.38(-2.05%) |
Oct 02, 2018 | 168.24 | 170.38 | 163.60 | 164.98 | 39,946 | -3.27(-1.94%) |
Oct 01, 2018 | 174.54 | 174.54 | 167.67 | 168.25 | 49,199 | -6.29(-3.60%) |
Sep 28, 2018 | 172.37 | 175.21 | 171.68 | 174.54 | 57,649 | +2.13(+1.23%) |
Sep 27, 2018 | 170.98 | 173.08 | 170.98 | 172.41 | 16,366 | +1.43(+0.83%) |
Sep 26, 2018 | 169.52 | 171.94 | 168.50 | 170.98 | 32,807 | +1.61(+0.95%) |
Sep 25, 2018 | 170.58 | 171.15 | 168.81 | 169.38 | 20,290 | -1.05(-0.62%) |
Sep 24, 2018 | 174.00 | 175.47 | 167.57 | 170.43 | 36,223 | -3.09(-1.78%) |
Sep 21, 2018 | 175.70 | 176.65 | 173.31 | 173.52 | 54,516 | -2.73(-1.55%) |
Sep 20, 2018 | 175.31 | 176.63 | 175.31 | 176.25 | 25,715 | +1.25(+0.71%) |
Sep 19, 2018 | 175.56 | 177.11 | 174.21 | 175.00 | 35,842 | -0.87(-0.50%) |
Sep 18, 2018 | 176.07 | 177.41 | 173.31 | 175.88 | 39,835 | -0.18(-0.10%) |
Sep 17, 2018 | 176.34 | 178.08 | 173.54 | 176.06 | 32,485 | -0.21(-0.12%) |
Sep 14, 2018 | 176.18 | 177.89 | 175.00 | 176.27 | 23,498 | +0.09(+0.05%) |
Sep 13, 2018 | 178.84 | 178.84 | 175.29 | 176.18 | 27,278 | -2.64(-1.48%) |
Sep 12, 2018 | 173.59 | 178.83 | 172.22 | 178.83 | 43,666 | +5.34(+3.08%) |
Sep 11, 2018 | 173.01 | 174.41 | 170.91 | 173.48 | 23,792 | +0.23(+0.13%) |
Sep 10, 2018 | 171.40 | 174.12 | 170.44 | 173.25 | 62,621 | +1.99(+1.16%) |
Sep 07, 2018 | 170.92 | 172.35 | 168.17 | 171.26 | 86,682 | +0.44(+0.26%) |
Sep 06, 2018 | 167.56 | 171.07 | 162.62 | 170.82 | 57,863 | +4.18(+2.51%) |
Sep 05, 2018 | 163.61 | 167.56 | 160.83 | 166.64 | 62,281 | +3.74(+2.30%) |
Sep 04, 2018 | 161.65 | 163.15 | 158.58 | 162.89 | 68,651 | +0.54(+0.33%) |
Aug 31, 2018 | 162.36 | 162.36 | 162.36 | 0 | +0.59(+0.37%) | |
Aug 30, 2018 | 157.78 | 161.80 | 157.78 | 161.76 | 39,524 | +3.44(+2.17%) |
Aug 29, 2018 | 157.99 | 159.91 | 156.95 | 158.32 | 49,285 | +0.24(+0.15%) |
Aug 28, 2018 | 160.74 | 162.78 | 157.65 | 158.09 | 43,186 | -2.80(-1.74%) |
Aug 27, 2018 | 162.59 | 165.11 | 160.86 | 160.89 | 45,357 | -1.50(-0.93%) |
Aug 24, 2018 | 161.86 | 164.60 | 161.24 | 162.40 | 74,254 | +0.09(+0.05%) |
Aug 23, 2018 | 164.50 | 166.08 | 161.91 | 162.31 | 87,461 | -2.12(-1.29%) |
Aug 22, 2018 | 165.16 | 166.42 | 163.89 | 164.43 | 70,010 | -1.24(-0.75%) |
Aug 21, 2018 | 165.17 | 167.12 | 163.74 | 165.67 | 71,043 | +0.70(+0.42%) |
Aug 20, 2018 | 167.15 | 168.52 | 163.92 | 164.97 | 74,805 | -2.41(-1.44%) |
Aug 17, 2018 | 165.21 | 168.47 | 162.98 | 167.38 | 80,207 | +1.25(+0.75%) |
Aug 16, 2018 | 165.56 | 167.14 | 161.01 | 166.13 | 120,567 | +1.00(+0.60%) |
Aug 15, 2018 | 162.76 | 166.14 | 158.12 | 165.13 | 173,580 | +2.86(+1.76%) |
Aug 14, 2018 | 158.68 | 162.75 | 157.14 | 162.27 | 120,864 | +3.11(+1.96%) |
Aug 13, 2018 | 153.08 | 159.96 | 150.36 | 159.16 | 118,719 | +5.28(+3.43%) |
Aug 10, 2018 | 158.47 | 159.52 | 149.51 | 153.88 | 81,251 | -5.42(-3.40%) |
Aug 09, 2018 | 137.88 | 163.91 | 136.68 | 159.30 | 163,391 | +12.47(+8.49%) |
Aug 08, 2018 | 144.81 | 147.50 | 142.70 | 146.84 | 59,260 | +1.27(+0.87%) |
Aug 07, 2018 | 145.70 | 146.40 | 141.41 | 145.56 | 95,155 | +0.27(+0.19%) |
Aug 06, 2018 | 143.60 | 147.16 | 143.60 | 145.29 | 39,923 | +2.16(+1.51%) |
Aug 03, 2018 | 141.88 | 145.21 | 141.88 | 143.13 | 41,565 | +1.27(+0.90%) |
Aug 02, 2018 | 142.09 | 142.75 | 140.95 | 141.86 | 38,598 | +0.12(+0.09%) |
Aug 01, 2018 | 139.46 | 142.71 | 137.80 | 141.73 | 70,211 | +2.78(+2.00%) |
Jul 31, 2018 | 137.44 | 139.41 | 135.64 | 138.96 | 47,619 | +2.13(+1.55%) |
Jul 30, 2018 | 133.64 | 137.11 | 132.14 | 136.83 | 38,929 | +2.84(+2.12%) |
Jul 27, 2018 | 132.71 | 134.70 | 132.33 | 133.99 | 62,035 | +1.47(+1.11%) |
Jul 26, 2018 | 131.79 | 133.71 | 131.77 | 132.52 | 35,272 | +0.44(+0.33%) |
Jul 25, 2018 | 132.51 | 132.86 | 129.61 | 132.08 | 41,806 | -0.34(-0.26%) |
Jul 24, 2018 | 133.67 | 133.86 | 130.56 | 132.42 | 39,434 | -0.80(-0.60%) |
Jul 23, 2018 | 132.14 | 133.33 | 131.42 | 133.23 | 48,610 | +1.14(+0.86%) |
Jul 20, 2018 | 129.94 | 132.62 | 129.94 | 132.09 | 42,411 | +1.70(+1.30%) |
Jul 19, 2018 | 128.22 | 130.66 | 127.13 | 130.39 | 48,966 | +1.96(+1.53%) |
Jul 18, 2018 | 129.72 | 129.79 | 126.37 | 128.43 | 37,778 | -1.28(-0.99%) |
Jul 17, 2018 | 128.28 | 130.78 | 128.28 | 129.71 | 23,781 | +1.51(+1.18%) |
Jul 16, 2018 | 129.62 | 129.72 | 127.19 | 128.20 | 34,610 | -1.29(-1.00%) |
Jul 13, 2018 | 130.16 | 131.04 | 128.48 | 129.49 | 27,068 | -1.08(-0.83%) |
Jul 12, 2018 | 131.37 | 132.81 | 129.99 | 130.57 | 36,214 | -0.77(-0.59%) |
Jul 11, 2018 | 131.75 | 132.43 | 130.17 | 131.34 | 42,574 | -0.53(-0.41%) |
Jul 10, 2018 | 131.89 | 131.99 | 130.03 | 131.88 | 30,502 | +1.19(+0.91%) |
Jul 09, 2018 | 132.35 | 132.35 | 130.17 | 130.68 | 58,840 | -1.24(-0.94%) |
Jul 06, 2018 | 128.23 | 132.29 | 127.63 | 131.93 | 63,978 | +3.75(+2.92%) |
Jul 05, 2018 | 128.03 | 128.32 | 126.78 | 128.18 | 68,475 | +0.98(+0.77%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | +0.31(+0.24%) | |
Jul 02, 2018 | 128.49 | 128.49 | 125.02 | 126.89 | 53,961 | -2.27(-1.75%) |
Jun 29, 2018 | 129.15 | 129.61 | 127.57 | 129.16 | 35,393 | +0.49(+0.38%) |
Jun 28, 2018 | 124.14 | 129.27 | 123.69 | 128.67 | 50,977 | +4.43(+3.56%) |
Jun 27, 2018 | 128.72 | 129.22 | 124.15 | 124.24 | 45,182 | -4.59(-3.56%) |
Jun 26, 2018 | 130.08 | 130.70 | 127.36 | 128.83 | 50,463 | -1.14(-0.87%) |
Jun 25, 2018 | 128.66 | 130.18 | 128.06 | 129.97 | 56,365 | +0.54(+0.42%) |
Jun 22, 2018 | 126.34 | 129.44 | 125.30 | 129.42 | 78,563 | +3.37(+2.68%) |
Jun 21, 2018 | 123.87 | 126.17 | 123.73 | 126.05 | 47,454 | +2.15(+1.74%) |
Jun 20, 2018 | 126.02 | 126.02 | 122.50 | 123.90 | 64,419 | -1.24(-0.99%) |
Jun 19, 2018 | 124.77 | 126.64 | 124.46 | 125.14 | 60,589 | -0.05(-0.04%) |
Jun 18, 2018 | 128.11 | 128.31 | 124.54 | 125.19 | 70,514 | -3.06(-2.38%) |
Jun 15, 2018 | 127.01 | 127.01 | 128.25 | 86,189 | +1.23(+0.97%) | |
Jun 14, 2018 | 126.78 | 128.22 | 125.43 | 127.01 | 34,163 | +0.58(+0.46%) |
Jun 13, 2018 | 128.76 | 129.50 | 125.81 | 126.43 | 60,034 | -1.82(-1.42%) |
Jun 12, 2018 | 125.05 | 128.81 | 125.05 | 128.25 | 92,682 | +3.20(+2.56%) |
Jun 11, 2018 | 124.26 | 125.69 | 121.23 | 125.05 | 42,189 | +1.08(+0.87%) |
Jun 08, 2018 | 123.18 | 125.05 | 123.09 | 123.97 | 65,200 | +0.28(+0.22%) |
Jun 07, 2018 | 121.77 | 123.77 | 121.39 | 123.69 | 44,989 | +2.33(+1.92%) |
Jun 06, 2018 | 122.54 | 122.81 | 120.95 | 121.36 | 45,287 | -1.27(-1.04%) |
Jun 05, 2018 | 124.05 | 124.23 | 121.62 | 122.63 | 40,281 | -1.09(-0.88%) |
Jun 04, 2018 | 121.93 | 124.00 | 120.82 | 123.72 | 65,877 | +2.66(+2.19%) |
Jun 01, 2018 | 122.08 | 122.31 | 120.53 | 121.06 | 50,790 | -0.72(-0.59%) |
May 31, 2018 | 123.91 | 124.66 | 119.55 | 121.78 | 65,613 | -1.80(-1.45%) |
May 30, 2018 | 122.34 | 125.29 | 122.14 | 123.57 | 56,572 | +0.76(+0.62%) |
May 29, 2018 | 121.13 | 123.30 | 121.13 | 122.81 | 56,526 | +1.45(+1.20%) |
May 25, 2018 | 121.36 | 121.36 | 121.36 | 0 | -0.45(-0.37%) | |
May 24, 2018 | 122.60 | 124.33 | 121.39 | 121.81 | 61,790 | -1.26(-1.03%) |
May 23, 2018 | 122.96 | 123.98 | 121.61 | 123.07 | 54,563 | +0.11(+0.09%) |
May 22, 2018 | 123.52 | 123.52 | 121.55 | 122.95 | 40,987 | -0.60(-0.49%) |
May 21, 2018 | 123.97 | 124.84 | 122.78 | 123.55 | 53,730 | +0.01(+0.01%) |
May 18, 2018 | 124.37 | 124.58 | 122.63 | 123.55 | 52,872 | -0.48(-0.38%) |
May 17, 2018 | 120.89 | 125.06 | 120.67 | 124.02 | 111,670 | +3.13(+2.59%) |
May 16, 2018 | 121.58 | 122.93 | 120.00 | 120.89 | 92,315 | -0.71(-0.58%) |
May 15, 2018 | 121.05 | 124.44 | 120.19 | 121.59 | 136,513 | +0.40(+0.33%) |
May 14, 2018 | 125.06 | 126.16 | 121.15 | 121.19 | 200,158 | -3.87(-3.10%) |
May 11, 2018 | 131.73 | 133.67 | 124.25 | 125.06 | 163,744 | -6.51(-4.95%) |
May 10, 2018 | 128.36 | 134.64 | 127.60 | 131.57 | 229,826 | +4.35(+3.42%) |
May 09, 2018 | 152.69 | 152.79 | 126.80 | 127.22 | 452,184 | -34.17(-21.17%) |
May 08, 2018 | 157.77 | 162.63 | 156.75 | 161.39 | 53,178 | +3.40(+2.15%) |
May 07, 2018 | 157.55 | 160.63 | 157.17 | 157.99 | 43,487 | +0.41(+0.26%) |
May 04, 2018 | 155.56 | 159.19 | 154.87 | 157.58 | 28,283 | +2.36(+1.52%) |
May 03, 2018 | 156.54 | 158.95 | 154.88 | 155.22 | 29,870 | -1.96(-1.25%) |
May 02, 2018 | 161.55 | 161.55 | 156.86 | 157.18 | 30,221 | -4.36(-2.70%) |
May 01, 2018 | 160.74 | 161.96 | 158.35 | 161.54 | 30,611 | +0.59(+0.37%) |
Apr 30, 2018 | 160.70 | 161.84 | 159.62 | 160.94 | 32,278 | +0.85(+0.53%) |
Apr 27, 2018 | 161.59 | 161.98 | 158.78 | 160.09 | 51,679 | -1.22(-0.76%) |
Apr 26, 2018 | 158.56 | 162.01 | 158.56 | 161.32 | 27,439 | +3.16(+2.00%) |
Apr 25, 2018 | 159.79 | 161.53 | 157.07 | 158.15 | 32,391 | -1.41(-0.88%) |
Apr 24, 2018 | 161.55 | 161.68 | 158.68 | 159.57 | 24,835 | -1.29(-0.80%) |
Apr 23, 2018 | 162.31 | 163.98 | 152.69 | 160.85 | 37,007 | -1.16(-0.72%) |
Apr 20, 2018 | 161.54 | 163.03 | 160.77 | 162.02 | 61,781 | +0.40(+0.25%) |
Apr 19, 2018 | 166.16 | 166.16 | 161.61 | 161.62 | 40,713 | -4.69(-2.82%) |
Apr 18, 2018 | 167.49 | 168.42 | 166.04 | 166.31 | 71,015 | -1.16(-0.69%) |
Apr 17, 2018 | 167.79 | 169.07 | 163.56 | 167.47 | 50,047 | +0.36(+0.22%) |
Apr 16, 2018 | 165.77 | 167.86 | 165.38 | 167.10 | 21,839 | +2.31(+1.40%) |
Apr 13, 2018 | 165.10 | 166.92 | 163.48 | 164.80 | 27,346 | +0.31(+0.19%) |
Apr 12, 2018 | 166.16 | 167.55 | 164.15 | 164.49 | 23,136 | -1.64(-0.99%) |
Apr 11, 2018 | 165.87 | 167.01 | 164.41 | 166.13 | 39,273 | -0.64(-0.38%) |
Apr 10, 2018 | 168.09 | 169.11 | 165.44 | 166.77 | 47,760 | -0.12(-0.07%) |
Apr 09, 2018 | 167.67 | 169.21 | 166.58 | 166.90 | 36,432 | +0.12(+0.07%) |
Apr 06, 2018 | 167.25 | 168.63 | 164.92 | 166.77 | 32,919 | -1.88(-1.11%) |
Apr 05, 2018 | 170.92 | 170.92 | 167.75 | 168.65 | 54,596 | -0.99(-0.59%) |
Apr 04, 2018 | 164.15 | 170.78 | 163.99 | 169.64 | 58,717 | +3.55(+2.14%) |
Apr 03, 2018 | 163.50 | 167.00 | 162.22 | 166.09 | 37,197 | +3.57(+2.20%) |
Apr 02, 2018 | 164.76 | 165.73 | 161.05 | 162.52 | 54,417 | -2.26(-1.37%) |
Mar 29, 2018 | 164.79 | 164.79 | 164.79 | 0 | -1.44(-0.87%) | |
Mar 28, 2018 | 165.04 | 167.38 | 163.86 | 166.23 | 19,494 | +1.56(+0.94%) |
Mar 27, 2018 | 166.15 | 169.15 | 163.97 | 164.67 | 31,873 | -0.96(-0.58%) |
Mar 26, 2018 | 163.87 | 166.30 | 163.00 | 165.64 | 46,732 | +3.79(+2.34%) |
Mar 23, 2018 | 167.41 | 167.60 | 160.84 | 161.85 | 29,045 | -5.80(-3.46%) |
Mar 22, 2018 | 167.44 | 169.22 | 166.53 | 167.65 | 49,888 | -0.79(-0.47%) |
Mar 21, 2018 | 170.62 | 170.87 | 168.44 | 168.44 | 23,511 | -2.48(-1.45%) |
Mar 20, 2018 | 171.30 | 172.73 | 168.93 | 170.92 | 27,789 | -0.24(-0.14%) |
Mar 19, 2018 | 173.69 | 173.88 | 170.07 | 171.16 | 47,629 | -2.95(-1.69%) |
Mar 16, 2018 | 171.63 | 174.35 | 170.84 | 174.11 | 79,474 | +2.81(+1.64%) |
Mar 15, 2018 | 175.50 | 176.16 | 170.94 | 171.30 | 56,349 | -4.21(-2.40%) |
Mar 14, 2018 | 178.19 | 178.94 | 175.07 | 175.51 | 46,546 | -2.46(-1.38%) |
Mar 13, 2018 | 179.31 | 179.63 | 177.51 | 177.97 | 36,865 | -0.94(-0.53%) |
Mar 12, 2018 | 179.25 | 181.31 | 177.64 | 178.92 | 32,415 | -0.36(-0.20%) |
Mar 09, 2018 | 180.69 | 181.55 | 176.70 | 179.28 | 49,864 | -0.91(-0.50%) |
Mar 08, 2018 | 177.50 | 181.04 | 176.85 | 180.19 | 33,918 | +3.34(+1.89%) |
Mar 07, 2018 | 177.06 | 180.56 | 175.78 | 176.85 | 50,779 | -3.31(-1.84%) |
Mar 06, 2018 | 177.37 | 180.37 | 176.04 | 180.16 | 62,265 | +2.65(+1.49%) |
Mar 05, 2018 | 180.52 | 181.79 | 177.46 | 177.51 | 47,692 | -4.96(-2.72%) |
Mar 02, 2018 | 176.37 | 184.03 | 174.90 | 182.47 | 76,848 | +5.43(+3.07%) |
Mar 01, 2018 | 178.62 | 180.69 | 173.75 | 177.04 | 44,461 | -1.05(-0.59%) |
Feb 28, 2018 | 178.64 | 182.11 | 175.09 | 178.09 | 62,241 | +4.21(+2.42%) |
Feb 27, 2018 | 176.99 | 178.56 | 173.88 | 173.88 | 64,552 | -3.26(-1.84%) |
Feb 26, 2018 | 174.48 | 177.80 | 174.48 | 177.15 | 55,461 | +3.29(+1.89%) |
Feb 23, 2018 | 174.98 | 175.60 | 173.21 | 173.85 | 37,962 | -0.83(-0.48%) |
Feb 22, 2018 | 175.36 | 176.55 | 173.70 | 174.68 | 46,572 | -0.46(-0.26%) |
Feb 21, 2018 | 177.46 | 179.61 | 174.73 | 175.14 | 49,019 | -2.11(-1.19%) |
Feb 20, 2018 | 181.75 | 181.75 | 176.55 | 177.25 | 36,279 | -4.73(-2.60%) |
Feb 16, 2018 | 181.98 | 181.98 | 181.98 | 0 | +1.59(+0.88%) | |
Feb 15, 2018 | 176.58 | 181.47 | 176.55 | 180.39 | 33,320 | +4.99(+2.85%) |
Feb 14, 2018 | 174.37 | 177.47 | 174.37 | 175.40 | 38,573 | +0.36(+0.21%) |
Feb 13, 2018 | 172.83 | 176.54 | 171.78 | 175.04 | 59,343 | +2.33(+1.35%) |
Feb 12, 2018 | 175.70 | 177.16 | 172.24 | 172.71 | 66,576 | -1.26(-0.72%) |
Feb 09, 2018 | 176.06 | 178.91 | 170.34 | 173.97 | 55,497 | -0.28(-0.16%) |
Feb 08, 2018 | 179.04 | 180.00 | 174.24 | 174.24 | 58,723 | -4.80(-2.68%) |
Feb 07, 2018 | 176.58 | 180.44 | 176.13 | 179.04 | 42,404 | +2.91(+1.65%) |
Feb 06, 2018 | 173.78 | 179.71 | 172.15 | 176.13 | 72,366 | -4.53(-2.51%) |
Feb 05, 2018 | 189.37 | 189.91 | 177.75 | 180.67 | 59,488 | -9.48(-4.98%) |
Feb 02, 2018 | 192.31 | 195.60 | 188.99 | 190.14 | 97,812 | -3.44(-1.77%) |