Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 154.51 | 155.68 | 151.34 | 152.32 | 1,548,298 | -2.11(-1.37%) |
Jan 30, 2019 | 156.16 | 156.60 | 151.13 | 154.43 | 2,078,460 | -1.58(-1.01%) |
Jan 29, 2019 | 161.56 | 161.65 | 153.73 | 156.01 | 2,694,253 | +9.33(+6.36%) |
Jan 28, 2019 | 147.59 | 148.86 | 146.51 | 146.69 | 1,424,715 | -2.79(-1.87%) |
Jan 25, 2019 | 149.81 | 149.99 | 148.21 | 149.48 | 1,172,468 | +3.25(+2.22%) |
Jan 24, 2019 | 145.43 | 146.70 | 144.89 | 146.23 | 1,053,372 | +0.84(+0.58%) |
Jan 23, 2019 | 147.09 | 147.33 | 143.63 | 145.39 | 1,026,929 | -1.49(-1.02%) |
Jan 22, 2019 | 147.10 | 147.75 | 144.53 | 146.88 | 1,389,115 | -1.15(-0.78%) |
Jan 18, 2019 | 145.04 | 149.01 | 144.74 | 148.03 | 1,659,262 | +4.03(+2.80%) |
Jan 17, 2019 | 140.75 | 145.66 | 140.75 | 144.00 | 1,256,805 | +2.33(+1.64%) |
Jan 16, 2019 | 140.71 | 142.56 | 140.54 | 141.67 | 948,949 | +0.76(+0.54%) |
Jan 15, 2019 | 140.43 | 141.16 | 138.32 | 140.91 | 1,399,105 | +0.56(+0.40%) |
Jan 14, 2019 | 139.04 | 141.20 | 137.47 | 140.35 | 1,040,133 | +0.31(+0.22%) |
Jan 11, 2019 | 136.70 | 141.27 | 136.70 | 140.04 | 1,515,249 | +2.28(+1.66%) |
Jan 10, 2019 | 137.63 | 139.43 | 136.78 | 137.75 | 1,856,258 | -0.87(-0.63%) |
Jan 09, 2019 | 139.01 | 140.01 | 137.70 | 138.62 | 754,686 | +0.83(+0.60%) |
Jan 08, 2019 | 136.76 | 137.95 | 135.00 | 137.80 | 1,028,793 | +1.78(+1.31%) |
Jan 07, 2019 | 135.14 | 137.93 | 133.64 | 136.02 | 962,535 | +1.12(+0.83%) |
Jan 04, 2019 | 133.16 | 135.07 | 132.07 | 134.90 | 1,163,008 | +4.12(+3.15%) |
Jan 03, 2019 | 134.21 | 134.75 | 130.48 | 130.77 | 1,330,737 | -4.79(-3.53%) |
Jan 02, 2019 | 133.45 | 136.57 | 133.05 | 135.56 | 1,055,360 | +0.35(+0.26%) |
Dec 31, 2018 | 134.30 | 135.69 | 133.68 | 135.21 | 679,441 | +1.40(+1.05%) |
Dec 28, 2018 | 135.68 | 136.36 | 133.52 | 133.81 | 926,511 | -0.78(-0.58%) |
Dec 27, 2018 | 131.25 | 134.82 | 129.93 | 134.59 | 1,127,106 | +1.09(+0.81%) |
Dec 26, 2018 | 128.29 | 133.62 | 127.59 | 133.50 | 1,017,247 | +6.12(+4.80%) |
Dec 24, 2018 | 129.14 | 131.27 | 127.11 | 127.39 | 673,320 | -2.70(-2.08%) |
Dec 21, 2018 | 133.11 | 134.70 | 129.98 | 130.09 | 2,924,549 | -3.02(-2.27%) |
Dec 20, 2018 | 134.78 | 135.85 | 131.21 | 133.11 | 1,972,906 | -2.78(-2.04%) |
Dec 19, 2018 | 138.34 | 140.53 | 135.14 | 135.88 | 1,127,873 | -2.18(-1.58%) |
Dec 18, 2018 | 139.02 | 140.78 | 136.39 | 138.07 | 1,244,134 | +0.31(+0.23%) |
Dec 17, 2018 | 140.37 | 141.10 | 136.86 | 137.75 | 1,277,373 | -3.08(-2.19%) |
Dec 14, 2018 | 140.00 | 143.53 | 139.64 | 140.84 | 1,170,353 | -0.41(-0.29%) |
Dec 13, 2018 | 143.47 | 143.97 | 139.91 | 141.25 | 1,766,832 | -1.74(-1.22%) |
Dec 12, 2018 | 144.03 | 146.49 | 142.81 | 142.99 | 1,273,148 | +1.07(+0.75%) |
Dec 11, 2018 | 146.86 | 147.20 | 141.15 | 141.92 | 1,281,571 | -1.99(-1.38%) |
Dec 10, 2018 | 145.20 | 145.44 | 139.85 | 143.91 | 1,418,564 | -1.25(-0.86%) |
Dec 07, 2018 | 150.69 | 152.04 | 144.39 | 145.16 | 1,168,461 | -5.12(-3.41%) |
Dec 06, 2018 | 151.86 | 152.71 | 145.85 | 150.28 | 1,769,962 | -3.78(-2.46%) |
Dec 04, 2018 | 160.13 | 160.86 | 153.60 | 154.06 | 1,507,348 | -5.93(-3.71%) |
Dec 03, 2018 | 161.40 | 162.52 | 159.05 | 159.99 | 1,039,216 | +3.34(+2.13%) |
Nov 30, 2018 | 153.82 | 156.82 | 151.82 | 156.65 | 878,099 | +2.31(+1.50%) |
Nov 29, 2018 | 154.41 | 155.81 | 153.16 | 154.34 | 546,264 | -0.80(-0.52%) |
Nov 28, 2018 | 151.74 | 155.30 | 150.40 | 155.14 | 765,309 | +3.94(+2.61%) |
Nov 27, 2018 | 152.02 | 153.81 | 149.37 | 151.20 | 978,969 | -1.41(-0.92%) |
Nov 26, 2018 | 151.95 | 154.86 | 151.60 | 152.61 | 980,669 | +2.27(+1.51%) |
Nov 23, 2018 | 150.84 | 152.89 | 150.15 | 150.33 | 564,699 | -2.12(-1.39%) |
Nov 21, 2018 | 152.45 | 152.45 | 152.45 | 0 | +1.29(+0.86%) | |
Nov 20, 2018 | 149.07 | 151.79 | 148.05 | 151.16 | 1,035,556 | +0.17(+0.11%) |
Nov 19, 2018 | 153.20 | 153.42 | 149.66 | 150.99 | 1,027,126 | -3.20(-2.07%) |
Nov 16, 2018 | 154.39 | 156.55 | 153.52 | 154.19 | 845,824 | -0.99(-0.64%) |
Nov 15, 2018 | 149.61 | 155.35 | 148.59 | 155.18 | 1,074,324 | +5.02(+3.34%) |
Nov 14, 2018 | 150.90 | 152.97 | 149.08 | 150.15 | 1,035,831 | +0.14(+0.10%) |
Nov 13, 2018 | 149.03 | 152.79 | 148.62 | 150.01 | 1,014,049 | +0.88(+0.59%) |
Nov 12, 2018 | 152.35 | 152.35 | 148.80 | 149.13 | 998,990 | -2.97(-1.95%) |
Nov 09, 2018 | 153.37 | 154.30 | 150.17 | 152.09 | 1,715,020 | -2.72(-1.76%) |
Nov 08, 2018 | 158.81 | 159.76 | 154.23 | 154.82 | 1,549,889 | -5.12(-3.20%) |
Nov 07, 2018 | 156.30 | 160.58 | 153.60 | 159.94 | 1,542,147 | +1.70(+1.07%) |
Nov 06, 2018 | 153.83 | 158.73 | 153.66 | 158.24 | 1,253,888 | +3.61(+2.34%) |
Nov 05, 2018 | 154.93 | 155.77 | 152.98 | 154.63 | 696,595 | +0.50(+0.32%) |
Nov 02, 2018 | 156.14 | 156.35 | 152.59 | 154.13 | 1,289,302 | -0.80(-0.51%) |
Nov 01, 2018 | 148.43 | 155.14 | 148.24 | 154.93 | 1,489,837 | +7.71(+5.24%) |
Oct 31, 2018 | 148.03 | 150.08 | 147.12 | 147.21 | 929,522 | +0.87(+0.59%) |
Oct 30, 2018 | 141.58 | 146.69 | 141.58 | 146.35 | 1,530,869 | +4.50(+3.18%) |
Oct 29, 2018 | 146.29 | 146.45 | 139.73 | 141.84 | 1,295,688 | -2.32(-1.61%) |
Oct 26, 2018 | 139.18 | 146.02 | 138.58 | 144.17 | 1,917,280 | +3.42(+2.43%) |
Oct 25, 2018 | 139.54 | 142.28 | 139.24 | 140.74 | 2,441,561 | +3.04(+2.21%) |
Oct 24, 2018 | 143.26 | 144.25 | 137.33 | 137.70 | 1,905,453 | -5.79(-4.04%) |
Oct 23, 2018 | 141.87 | 144.93 | 140.27 | 143.50 | 1,409,262 | -2.37(-1.62%) |
Oct 22, 2018 | 146.94 | 147.59 | 145.72 | 145.86 | 1,157,446 | -0.43(-0.29%) |
Oct 19, 2018 | 148.14 | 149.15 | 145.63 | 146.29 | 2,077,407 | -2.28(-1.53%) |
Oct 18, 2018 | 152.81 | 152.81 | 148.23 | 148.57 | 1,368,855 | -4.71(-3.07%) |
Oct 17, 2018 | 154.19 | 154.30 | 151.60 | 153.28 | 1,199,733 | -0.85(-0.55%) |
Oct 16, 2018 | 152.96 | 154.22 | 150.90 | 154.13 | 1,231,422 | +3.08(+2.04%) |
Oct 15, 2018 | 152.02 | 153.31 | 150.92 | 151.05 | 925,521 | -3.37(-2.18%) |
Oct 12, 2018 | 154.98 | 157.28 | 151.98 | 154.42 | 1,406,684 | +1.96(+1.28%) |
Oct 11, 2018 | 157.46 | 158.20 | 152.37 | 152.46 | 1,966,570 | -4.85(-3.08%) |
Oct 10, 2018 | 163.54 | 163.80 | 156.53 | 157.31 | 1,675,545 | -6.57(-4.01%) |
Oct 09, 2018 | 164.92 | 165.11 | 162.60 | 163.88 | 1,102,683 | -1.53(-0.92%) |
Oct 08, 2018 | 165.19 | 165.69 | 163.12 | 165.41 | 1,056,242 | -0.54(-0.32%) |
Oct 05, 2018 | 169.49 | 170.07 | 164.98 | 165.94 | 987,510 | -3.47(-2.05%) |
Oct 04, 2018 | 169.39 | 171.29 | 168.38 | 169.41 | 650,553 | -0.29(-0.17%) |
Oct 03, 2018 | 169.80 | 171.55 | 169.38 | 169.70 | 786,419 | +0.30(+0.18%) |
Oct 02, 2018 | 168.18 | 169.77 | 167.96 | 169.39 | 1,352,633 | +1.38(+0.82%) |
Oct 01, 2018 | 168.64 | 169.70 | 167.12 | 168.02 | 840,258 | +0.44(+0.26%) |
Sep 28, 2018 | 169.31 | 169.95 | 167.02 | 167.58 | 926,189 | -1.74(-1.03%) |
Sep 27, 2018 | 169.35 | 169.70 | 167.97 | 169.32 | 1,133,171 | -0.78(-0.46%) |
Sep 26, 2018 | 170.90 | 171.60 | 169.55 | 170.10 | 955,398 | -1.14(-0.66%) |
Sep 25, 2018 | 172.82 | 173.01 | 170.76 | 171.24 | 886,358 | -1.40(-0.81%) |
Sep 24, 2018 | 175.01 | 175.01 | 171.76 | 172.64 | 1,125,468 | -2.94(-1.67%) |
Sep 21, 2018 | 175.69 | 177.15 | 174.96 | 175.58 | 1,314,591 | -0.43(-0.24%) |
Sep 20, 2018 | 174.88 | 176.19 | 173.77 | 176.01 | 795,737 | +2.07(+1.19%) |
Sep 19, 2018 | 173.59 | 174.67 | 173.24 | 173.93 | 737,575 | +0.50(+0.29%) |
Sep 18, 2018 | 171.36 | 173.83 | 170.25 | 173.43 | 1,052,563 | +2.34(+1.37%) |
Sep 17, 2018 | 171.31 | 171.53 | 170.63 | 171.09 | 1,231,350 | -0.13(-0.08%) |
Sep 14, 2018 | 168.71 | 171.50 | 168.71 | 171.23 | 1,471,361 | +2.89(+1.71%) |
Sep 13, 2018 | 166.65 | 168.44 | 166.61 | 168.34 | 1,191,001 | +2.70(+1.63%) |
Sep 12, 2018 | 164.93 | 166.64 | 164.60 | 165.64 | 1,336,178 | +0.77(+0.47%) |
Sep 11, 2018 | 164.50 | 165.60 | 164.00 | 164.87 | 1,188,823 | -0.18(-0.11%) |
Sep 10, 2018 | 164.47 | 165.81 | 164.47 | 165.05 | 1,444,725 | +1.06(+0.65%) |
Sep 07, 2018 | 162.52 | 164.60 | 162.38 | 163.99 | 1,287,847 | +1.26(+0.77%) |
Sep 06, 2018 | 162.89 | 163.54 | 161.94 | 162.73 | 1,247,046 | +0.12(+0.07%) |
Sep 05, 2018 | 161.75 | 163.34 | 161.31 | 162.61 | 2,308,509 | +0.19(+0.12%) |
Sep 04, 2018 | 161.15 | 162.69 | 160.85 | 162.42 | 1,369,939 | +0.71(+0.44%) |
Aug 31, 2018 | 161.72 | 161.72 | 161.72 | 0 | +2.48(+1.56%) | |
Aug 30, 2018 | 159.19 | 160.30 | 158.83 | 159.23 | 699,804 | -0.33(-0.21%) |
Aug 29, 2018 | 158.45 | 159.90 | 158.30 | 159.56 | 687,729 | +0.95(+0.60%) |
Aug 28, 2018 | 158.81 | 160.65 | 158.17 | 158.62 | 723,763 | +0.52(+0.33%) |
Aug 27, 2018 | 157.14 | 158.88 | 156.70 | 158.10 | 648,519 | +1.67(+1.07%) |
Aug 24, 2018 | 154.78 | 156.78 | 154.13 | 156.43 | 1,003,287 | +2.00(+1.30%) |
Aug 23, 2018 | 152.95 | 154.91 | 152.21 | 154.43 | 1,248,067 | +1.31(+0.85%) |
Aug 22, 2018 | 154.23 | 155.13 | 152.77 | 153.12 | 993,521 | -2.19(-1.41%) |
Aug 21, 2018 | 155.44 | 156.10 | 154.36 | 155.31 | 905,693 | +0.01(+0.01%) |
Aug 20, 2018 | 155.41 | 156.55 | 155.12 | 155.30 | 703,385 | +0.13(+0.09%) |
Aug 17, 2018 | 155.00 | 155.85 | 154.18 | 155.17 | 992,657 | +0.28(+0.18%) |
Aug 16, 2018 | 154.06 | 155.85 | 153.80 | 154.89 | 990,899 | +1.46(+0.95%) |
Aug 15, 2018 | 153.39 | 154.00 | 152.16 | 153.43 | 887,871 | -0.62(-0.40%) |
Aug 14, 2018 | 153.71 | 155.14 | 152.99 | 154.05 | 903,422 | +0.42(+0.27%) |
Aug 13, 2018 | 154.69 | 154.95 | 152.96 | 153.63 | 1,026,236 | -1.21(-0.78%) |
Aug 10, 2018 | 155.92 | 156.33 | 154.18 | 154.84 | 1,073,672 | -1.55(-0.99%) |
Aug 09, 2018 | 157.61 | 158.60 | 155.73 | 156.38 | 907,292 | -1.15(-0.73%) |
Aug 08, 2018 | 161.14 | 161.44 | 157.40 | 157.53 | 783,606 | -3.72(-2.31%) |
Aug 07, 2018 | 160.06 | 161.82 | 159.64 | 161.25 | 1,559,171 | +2.21(+1.39%) |
Aug 06, 2018 | 159.19 | 160.46 | 158.65 | 159.04 | 1,258,391 | -0.52(-0.32%) |
Aug 03, 2018 | 161.26 | 161.37 | 158.24 | 159.56 | 1,903,287 | -0.75(-0.47%) |
Aug 02, 2018 | 162.36 | 162.83 | 158.51 | 160.31 | 2,867,794 | -3.61(-2.20%) |
Aug 01, 2018 | 166.31 | 166.32 | 162.99 | 163.92 | 1,229,780 | -2.82(-1.69%) |
Jul 31, 2018 | 163.44 | 167.45 | 162.89 | 166.74 | 1,555,842 | +4.28(+2.63%) |
Jul 30, 2018 | 164.37 | 165.67 | 162.12 | 162.46 | 900,953 | -1.16(-0.71%) |
Jul 27, 2018 | 163.84 | 165.11 | 162.12 | 163.63 | 1,140,397 | -0.01(-0.01%) |
Jul 26, 2018 | 163.56 | 165.60 | 163.33 | 163.64 | 1,717,649 | +0.54(+0.33%) |
Jul 25, 2018 | 156.02 | 163.31 | 155.28 | 163.09 | 3,541,822 | +11.55(+7.62%) |
Jul 24, 2018 | 150.47 | 152.37 | 149.54 | 151.55 | 2,126,863 | +2.26(+1.51%) |
Jul 23, 2018 | 151.75 | 151.75 | 148.82 | 149.29 | 1,605,347 | -3.00(-1.97%) |
Jul 20, 2018 | 151.74 | 153.00 | 150.99 | 152.28 | 1,163,593 | -0.68(-0.45%) |
Jul 19, 2018 | 150.72 | 153.47 | 150.72 | 152.97 | 976,872 | +1.48(+0.97%) |
Jul 18, 2018 | 150.70 | 152.17 | 150.51 | 151.49 | 739,294 | +0.99(+0.66%) |
Jul 17, 2018 | 148.39 | 150.65 | 148.39 | 150.51 | 1,160,561 | +1.49(+1.00%) |
Jul 16, 2018 | 150.03 | 150.72 | 148.19 | 149.02 | 1,341,064 | -3.06(-2.01%) |
Jul 13, 2018 | 150.34 | 152.50 | 150.34 | 152.08 | 765,301 | +1.99(+1.33%) |
Jul 12, 2018 | 150.05 | 150.44 | 148.37 | 150.09 | 1,114,048 | +1.41(+0.94%) |
Jul 11, 2018 | 150.63 | 151.28 | 148.65 | 148.68 | 976,938 | -3.69(-2.42%) |
Jul 10, 2018 | 152.51 | 152.84 | 151.77 | 152.37 | 1,606,827 | +0.44(+0.29%) |
Jul 09, 2018 | 151.10 | 152.48 | 151.10 | 151.93 | 1,852,426 | +1.48(+0.98%) |
Jul 06, 2018 | 150.44 | 151.28 | 149.88 | 150.45 | 1,411,006 | -0.34(-0.22%) |
Jul 05, 2018 | 150.28 | 150.89 | 148.65 | 150.79 | 1,753,265 | +2.22(+1.50%) |
Jul 03, 2018 | 148.57 | 148.57 | 148.57 | 0 | -0.51(-0.34%) | |
Jul 02, 2018 | 146.01 | 149.24 | 145.79 | 149.07 | 1,288,042 | +1.30(+0.88%) |
Jun 29, 2018 | 147.34 | 149.43 | 147.00 | 147.78 | 1,435,704 | +1.41(+0.97%) |
Jun 28, 2018 | 146.14 | 147.28 | 144.11 | 146.36 | 1,500,292 | -0.52(-0.35%) |
Jun 27, 2018 | 147.46 | 150.29 | 146.86 | 146.88 | 1,415,951 | +0.43(+0.29%) |
Jun 26, 2018 | 147.38 | 148.88 | 146.30 | 146.45 | 1,359,843 | -0.69(-0.47%) |
Jun 25, 2018 | 148.97 | 149.26 | 146.22 | 147.15 | 1,591,753 | -2.19(-1.46%) |
Jun 22, 2018 | 150.62 | 150.83 | 148.64 | 149.33 | 1,022,495 | -0.14(-0.09%) |
Jun 21, 2018 | 151.87 | 151.87 | 148.93 | 149.47 | 1,163,448 | -2.38(-1.57%) |
Jun 20, 2018 | 152.17 | 152.67 | 151.29 | 151.86 | 1,048,800 | +0.50(+0.33%) |
Jun 19, 2018 | 153.85 | 154.80 | 150.84 | 151.36 | 1,603,329 | -4.63(-2.97%) |
Jun 18, 2018 | 156.38 | 156.84 | 155.46 | 155.99 | 1,061,974 | -1.95(-1.23%) |
Jun 15, 2018 | 159.08 | 156.02 | 157.94 | 1,731,100 | -1.14(-0.72%) | |
Jun 14, 2018 | 159.96 | 161.32 | 158.91 | 159.08 | 837,593 | +0.10(+0.06%) |
Jun 13, 2018 | 160.35 | 160.59 | 158.57 | 158.98 | 813,587 | -1.23(-0.77%) |
Jun 12, 2018 | 159.08 | 160.26 | 158.59 | 160.21 | 977,522 | +1.57(+0.99%) |
Jun 11, 2018 | 158.35 | 160.44 | 158.12 | 158.64 | 1,127,990 | +0.39(+0.25%) |
Jun 08, 2018 | 158.79 | 158.95 | 156.69 | 158.25 | 950,718 | -0.57(-0.36%) |
Jun 07, 2018 | 158.52 | 159.32 | 157.68 | 158.82 | 2,494,829 | +0.58(+0.37%) |
Jun 06, 2018 | 158.24 | 1,611,659 | -0.31(-0.20%) | |||
Jun 05, 2018 | 158.51 | 159.41 | 158.13 | 158.55 | 1,459,278 | +0.24(+0.15%) |
Jun 04, 2018 | 158.87 | 160.40 | 157.37 | 158.31 | 1,556,334 | -0.46(-0.29%) |
Jun 01, 2018 | 157.42 | 159.15 | 156.60 | 158.77 | 824,489 | +2.84(+1.82%) |
May 31, 2018 | 158.32 | 158.82 | 155.27 | 155.94 | 1,082,907 | -2.28(-1.44%) |
May 30, 2018 | 157.59 | 159.04 | 157.05 | 158.22 | 703,695 | +1.39(+0.88%) |
May 29, 2018 | 156.97 | 158.98 | 155.44 | 156.84 | 1,073,054 | -1.41(-0.89%) |
May 25, 2018 | 158.24 | 158.24 | 158.24 | 0 | -0.80(-0.50%) | |
May 24, 2018 | 160.20 | 161.12 | 157.33 | 159.04 | 1,053,998 | -1.69(-1.05%) |
May 23, 2018 | 159.53 | 160.93 | 158.98 | 160.73 | 974,452 | -0.28(-0.18%) |
May 22, 2018 | 163.55 | 164.45 | 160.76 | 161.01 | 1,038,169 | -2.27(-1.39%) |
May 21, 2018 | 163.52 | 164.72 | 162.93 | 163.28 | 852,766 | +1.18(+0.73%) |
May 18, 2018 | 160.39 | 162.37 | 160.12 | 162.10 | 924,394 | +2.30(+1.44%) |
May 17, 2018 | 160.02 | 161.69 | 159.08 | 159.80 | 1,278,364 | -0.26(-0.16%) |
May 16, 2018 | 158.72 | 160.63 | 158.36 | 160.05 | 1,002,605 | +1.65(+1.04%) |
May 15, 2018 | 157.77 | 158.57 | 156.80 | 158.40 | 808,512 | -0.60(-0.38%) |
May 14, 2018 | 158.75 | 159.63 | 157.81 | 159.00 | 725,308 | +0.84(+0.53%) |
May 11, 2018 | 157.80 | 158.79 | 156.75 | 158.16 | 1,176,592 | +0.72(+0.46%) |
May 10, 2018 | 156.72 | 157.65 | 156.18 | 157.44 | 804,788 | +0.72(+0.46%) |
May 09, 2018 | 155.87 | 157.47 | 155.04 | 156.72 | 825,419 | +1.87(+1.21%) |
May 08, 2018 | 153.30 | 155.29 | 153.28 | 154.85 | 1,074,545 | +0.92(+0.60%) |
May 07, 2018 | 154.50 | 154.76 | 152.69 | 153.93 | 1,087,919 | +0.50(+0.32%) |
May 04, 2018 | 149.45 | 154.26 | 148.79 | 153.43 | 1,380,000 | +3.13(+2.08%) |
May 03, 2018 | 147.80 | 151.44 | 146.66 | 150.30 | 2,160,341 | +2.26(+1.53%) |
May 02, 2018 | 148.61 | 150.28 | 147.60 | 148.04 | 2,062,640 | +0.13(+0.09%) |
May 01, 2018 | 145.16 | 148.06 | 144.28 | 147.91 | 1,378,014 | +2.40(+1.65%) |
Apr 30, 2018 | 147.64 | 148.52 | 145.46 | 145.51 | 1,369,408 | -1.56(-1.06%) |
Apr 27, 2018 | 146.50 | 147.47 | 145.17 | 147.07 | 1,287,904 | +0.88(+0.61%) |
Apr 26, 2018 | 147.80 | 148.49 | 142.28 | 146.18 | 1,985,970 | -1.78(-1.20%) |
Apr 25, 2018 | 140.25 | 150.03 | 137.80 | 147.96 | 2,833,711 | +4.68(+3.26%) |
Apr 24, 2018 | 150.20 | 152.61 | 141.00 | 143.28 | 2,847,096 | -6.37(-4.25%) |
Apr 23, 2018 | 152.98 | 153.24 | 149.37 | 149.65 | 1,286,077 | -3.20(-2.09%) |
Apr 20, 2018 | 154.82 | 155.36 | 151.52 | 152.85 | 1,180,857 | -1.48(-0.96%) |
Apr 19, 2018 | 156.97 | 158.20 | 153.15 | 154.33 | 984,148 | -2.32(-1.48%) |
Apr 18, 2018 | 155.55 | 158.07 | 154.72 | 156.64 | 837,974 | +2.28(+1.48%) |
Apr 17, 2018 | 154.55 | 155.44 | 153.86 | 154.36 | 1,168,605 | +0.85(+0.55%) |
Apr 16, 2018 | 154.03 | 155.19 | 153.37 | 153.51 | 754,367 | +0.62(+0.40%) |
Apr 13, 2018 | 155.10 | 155.64 | 152.07 | 152.89 | 773,467 | -0.96(-0.63%) |
Apr 12, 2018 | 153.41 | 155.10 | 153.02 | 153.86 | 908,466 | +1.87(+1.23%) |
Apr 11, 2018 | 150.43 | 152.89 | 150.26 | 151.99 | 808,828 | -0.16(-0.10%) |
Apr 10, 2018 | 153.62 | 154.36 | 151.82 | 152.15 | 1,281,515 | +2.43(+1.62%) |
Apr 09, 2018 | 150.61 | 152.99 | 149.43 | 149.72 | 1,042,264 | +0.29(+0.20%) |
Apr 06, 2018 | 153.22 | 154.11 | 147.56 | 149.43 | 1,362,868 | -5.28(-3.41%) |
Apr 05, 2018 | 154.39 | 155.41 | 153.28 | 154.71 | 959,607 | +1.41(+0.92%) |
Apr 04, 2018 | 149.64 | 153.75 | 149.27 | 153.30 | 1,698,216 | +0.50(+0.33%) |
Apr 03, 2018 | 149.45 | 152.88 | 149.44 | 152.80 | 1,374,343 | +3.36(+2.25%) |
Apr 02, 2018 | 154.22 | 154.22 | 147.73 | 149.44 | 1,481,452 | -4.62(-3.00%) |
Mar 29, 2018 | 154.06 | 154.06 | 154.06 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.85 | 156.01 | 153.71 | 154.50 | 1,219,001 | +1.32(+0.86%) |
Mar 27, 2018 | 156.76 | 156.81 | 152.50 | 153.19 | 1,185,130 | -3.40(-2.17%) |
Mar 26, 2018 | 153.67 | 157.55 | 152.77 | 156.58 | 1,318,801 | +5.34(+3.53%) |
Mar 23, 2018 | 156.01 | 156.47 | 150.90 | 151.24 | 1,226,653 | -4.38(-2.81%) |
Mar 22, 2018 | 158.36 | 160.31 | 155.47 | 155.62 | 922,264 | -4.79(-2.99%) |
Mar 21, 2018 | 161.30 | 162.60 | 160.22 | 160.41 | 594,265 | -0.78(-0.48%) |
Mar 20, 2018 | 161.81 | 163.25 | 161.04 | 161.19 | 532,063 | +0.22(+0.14%) |
Mar 19, 2018 | 162.25 | 162.57 | 159.72 | 160.97 | 593,615 | -1.74(-1.07%) |
Mar 16, 2018 | 160.73 | 163.24 | 160.10 | 162.71 | 1,681,421 | +1.96(+1.22%) |
Mar 15, 2018 | 162.53 | 162.83 | 160.08 | 160.75 | 918,123 | -1.46(-0.90%) |
Mar 14, 2018 | 165.18 | 165.43 | 161.90 | 162.21 | 762,093 | -1.78(-1.08%) |
Mar 13, 2018 | 166.79 | 167.19 | 163.47 | 163.98 | 852,020 | -2.19(-1.32%) |
Mar 12, 2018 | 167.15 | 167.42 | 165.01 | 166.18 | 792,597 | -1.09(-0.65%) |
Mar 09, 2018 | 163.80 | 167.32 | 163.34 | 167.26 | 782,374 | +4.67(+2.87%) |
Mar 08, 2018 | 161.63 | 162.95 | 160.17 | 162.60 | 908,139 | +1.55(+0.96%) |
Mar 07, 2018 | 161.95 | 161.05 | 876,887 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.37 | 162.24 | 159.29 | 160.52 | 851,542 | +0.34(+0.21%) |
Mar 05, 2018 | 156.79 | 160.46 | 156.35 | 160.17 | 952,272 | +2.20(+1.39%) |
Mar 02, 2018 | 155.00 | 158.49 | 152.75 | 157.97 | 1,377,237 | +2.17(+1.39%) |
Mar 01, 2018 | 159.68 | 160.48 | 155.06 | 155.80 | 1,439,803 | -4.09(-2.56%) |
Feb 28, 2018 | 164.34 | 164.34 | 159.84 | 159.90 | 1,117,805 | -3.36(-2.06%) |
Feb 27, 2018 | 166.55 | 166.95 | 163.19 | 163.26 | 819,769 | -3.33(-2.00%) |
Feb 26, 2018 | 164.84 | 166.88 | 163.86 | 166.59 | 1,049,991 | +2.56(+1.56%) |
Feb 23, 2018 | 165.12 | 165.12 | 162.10 | 164.03 | 680,806 | +0.16(+0.10%) |
Feb 22, 2018 | 163.87 | 740,592 | +1.19(+0.73%) | |||
Feb 21, 2018 | 163.24 | 165.97 | 162.56 | 162.68 | 682,422 | -0.64(-0.39%) |
Feb 20, 2018 | 162.99 | 164.59 | 161.89 | 163.32 | 783,096 | -0.79(-0.48%) |
Feb 16, 2018 | 164.11 | 164.11 | 164.11 | 0 | -1.05(-0.63%) | |
Feb 15, 2018 | 166.13 | 166.31 | 163.21 | 165.16 | 1,122,383 | +0.43(+0.26%) |
Feb 14, 2018 | 161.51 | 165.50 | 161.51 | 164.72 | 935,327 | +2.33(+1.44%) |
Feb 13, 2018 | 161.99 | 163.25 | 160.27 | 162.39 | 1,285,323 | -1.64(-1.00%) |
Feb 12, 2018 | 163.85 | 165.60 | 161.70 | 164.03 | 909,066 | +2.87(+1.78%) |
Feb 09, 2018 | 159.52 | 162.77 | 156.59 | 161.16 | 1,611,400 | +3.79(+2.41%) |
Feb 08, 2018 | 165.88 | 166.25 | 157.21 | 157.36 | 1,435,906 | -8.85(-5.32%) |
Feb 07, 2018 | 165.52 | 168.51 | 165.44 | 166.21 | 1,117,811 | +0.19(+0.11%) |
Feb 06, 2018 | 156.97 | 167.28 | 155.58 | 166.03 | 2,004,413 | +0.52(+0.31%) |
Feb 05, 2018 | 169.59 | 171.11 | 163.48 | 165.51 | 1,511,467 | -5.32(-3.11%) |
Feb 02, 2018 | 173.95 | 173.95 | 169.94 | 170.83 | 1,311,357 | -4.55(-2.60%) |