Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.40 | 155.15 | 152.33 | 152.58 | 7,307,009 | -0.31(-0.20%) |
Oct 30, 2018 | 150.22 | 153.06 | 149.77 | 152.89 | 6,521,064 | +2.64(+1.76%) |
Oct 29, 2018 | 150.72 | 152.67 | 148.30 | 150.25 | 6,817,381 | +0.84(+0.56%) |
Oct 26, 2018 | 153.44 | 153.84 | 148.27 | 149.41 | 10,918,937 | -5.93(-3.82%) |
Oct 25, 2018 | 154.00 | 156.59 | 153.40 | 155.34 | 6,018,170 | +1.82(+1.19%) |
Oct 24, 2018 | 154.92 | 158.21 | 152.95 | 153.52 | 7,820,069 | -1.35(-0.87%) |
Oct 23, 2018 | 152.48 | 155.71 | 152.20 | 154.88 | 8,074,299 | -0.19(-0.12%) |
Oct 22, 2018 | 156.86 | 157.37 | 154.03 | 155.07 | 5,609,744 | -0.95(-0.61%) |
Oct 19, 2018 | 156.45 | 157.01 | 154.91 | 156.02 | 8,073,902 | -0.51(-0.33%) |
Oct 18, 2018 | 159.85 | 160.84 | 155.74 | 156.53 | 10,676,090 | -4.10(-2.55%) |
Oct 17, 2018 | 164.51 | 165.41 | 159.60 | 160.64 | 10,354,706 | -7.30(-4.34%) |
Oct 16, 2018 | 166.41 | 168.37 | 165.36 | 167.93 | 4,677,034 | +2.09(+1.26%) |
Oct 15, 2018 | 166.87 | 167.68 | 165.43 | 165.84 | 4,199,093 | -1.13(-0.68%) |
Oct 12, 2018 | 167.21 | 167.94 | 164.97 | 166.97 | 6,282,570 | +2.37(+1.44%) |
Oct 11, 2018 | 168.05 | 170.61 | 163.50 | 164.60 | 6,721,072 | -3.44(-2.04%) |
Oct 10, 2018 | 172.73 | 172.84 | 167.73 | 168.04 | 7,097,110 | -1.78(-1.05%) |
Oct 09, 2018 | 171.72 | 172.79 | 169.67 | 169.81 | 5,148,587 | -2.31(-1.34%) |
Oct 08, 2018 | 170.24 | 172.34 | 169.22 | 172.12 | 4,300,870 | +1.76(+1.03%) |
Oct 05, 2018 | 172.69 | 173.24 | 168.79 | 170.36 | 5,782,634 | -2.14(-1.24%) |
Oct 04, 2018 | 176.67 | 176.76 | 172.00 | 172.50 | 6,911,202 | -4.24(-2.40%) |
Oct 03, 2018 | 178.85 | 179.11 | 176.67 | 176.75 | 4,797,900 | -0.88(-0.49%) |
Oct 02, 2018 | 180.00 | 180.48 | 177.55 | 177.62 | 5,103,911 | -2.47(-1.37%) |
Oct 01, 2018 | 180.89 | 182.00 | 179.90 | 180.09 | 4,231,186 | +0.39(+0.22%) |
Sep 28, 2018 | 179.09 | 181.18 | 179.01 | 179.71 | 4,571,929 | +0.27(+0.15%) |
Sep 27, 2018 | 180.01 | 180.29 | 178.42 | 179.44 | 3,709,439 | -0.59(-0.33%) |
Sep 26, 2018 | 180.94 | 181.43 | 179.77 | 180.03 | 3,418,797 | +0.05(+0.03%) |
Sep 25, 2018 | 181.17 | 181.57 | 179.40 | 179.97 | 5,121,749 | -0.46(-0.25%) |
Sep 24, 2018 | 183.50 | 183.77 | 180.41 | 180.43 | 5,329,574 | -3.82(-2.07%) |
Sep 21, 2018 | 183.31 | 184.49 | 182.62 | 184.25 | 11,238,126 | +1.15(+0.63%) |
Sep 20, 2018 | 183.62 | 184.44 | 183.05 | 183.10 | 4,634,495 | -0.54(-0.29%) |
Sep 19, 2018 | 183.91 | 184.49 | 182.75 | 183.63 | 2,972,957 | +0.57(+0.31%) |
Sep 18, 2018 | 180.99 | 183.68 | 180.58 | 183.06 | 5,001,044 | +2.27(+1.26%) |
Sep 17, 2018 | 181.38 | 182.21 | 180.67 | 180.79 | 3,544,212 | -0.58(-0.32%) |
Sep 14, 2018 | 182.34 | 182.64 | 180.05 | 181.37 | 4,175,508 | -0.33(-0.18%) |
Sep 13, 2018 | 183.43 | 183.43 | 181.05 | 181.70 | 5,395,865 | -2.20(-1.19%) |
Sep 12, 2018 | 185.67 | 186.89 | 182.97 | 183.90 | 6,534,695 | -1.62(-0.87%) |
Sep 11, 2018 | 184.78 | 186.22 | 183.48 | 185.52 | 6,875,146 | +2.74(+1.50%) |
Sep 10, 2018 | 180.56 | 183.58 | 180.56 | 182.78 | 6,439,305 | +3.87(+2.16%) |
Sep 07, 2018 | 178.23 | 179.77 | 178.21 | 178.91 | 4,233,490 | +0.30(+0.17%) |
Sep 06, 2018 | 177.48 | 179.65 | 176.80 | 178.61 | 4,023,615 | +1.51(+0.85%) |
Sep 05, 2018 | 177.69 | 179.29 | 176.24 | 177.10 | 4,227,172 | -0.81(-0.45%) |
Sep 04, 2018 | 174.10 | 178.64 | 173.94 | 177.91 | 5,316,867 | +3.74(+2.15%) |
Aug 31, 2018 | 174.17 | 174.17 | 174.17 | 0 | +1.31(+0.76%) | |
Aug 30, 2018 | 174.37 | 174.75 | 172.72 | 172.86 | 3,257,054 | -2.10(-1.20%) |
Aug 29, 2018 | 174.47 | 175.23 | 174.12 | 174.96 | 2,868,198 | +0.64(+0.37%) |
Aug 28, 2018 | 174.60 | 174.71 | 173.16 | 174.32 | 4,074,086 | -0.01(-0.00%) |
Aug 27, 2018 | 175.06 | 175.16 | 173.64 | 174.33 | 2,921,315 | +0.59(+0.34%) |
Aug 24, 2018 | 172.92 | 174.78 | 172.62 | 173.74 | 3,538,809 | +0.98(+0.57%) |
Aug 23, 2018 | 172.09 | 173.83 | 171.88 | 172.75 | 4,165,087 | +1.03(+0.60%) |
Aug 22, 2018 | 173.31 | 175.68 | 171.45 | 171.73 | 5,801,125 | -1.09(-0.63%) |
Aug 21, 2018 | 171.61 | 173.26 | 171.25 | 172.82 | 4,777,044 | +1.99(+1.16%) |
Aug 20, 2018 | 169.03 | 171.27 | 168.65 | 170.83 | 3,425,661 | +2.05(+1.21%) |
Aug 17, 2018 | 168.82 | 169.15 | 168.15 | 168.78 | 4,502,211 | +0.15(+0.09%) |
Aug 16, 2018 | 167.46 | 169.24 | 167.20 | 168.64 | 6,592,683 | +1.21(+0.72%) |
Aug 15, 2018 | 165.50 | 167.59 | 164.93 | 167.43 | 7,008,621 | +0.77(+0.46%) |
Aug 14, 2018 | 168.45 | 169.15 | 165.08 | 166.66 | 13,308,394 | -0.90(-0.54%) |
Aug 13, 2018 | 169.42 | 170.54 | 167.44 | 167.56 | 6,125,548 | -1.86(-1.10%) |
Aug 10, 2018 | 170.32 | 170.83 | 168.85 | 169.42 | 3,328,749 | -1.54(-0.90%) |
Aug 09, 2018 | 171.75 | 172.39 | 170.93 | 170.96 | 2,857,056 | +0.05(+0.03%) |
Aug 08, 2018 | 170.41 | 171.68 | 170.29 | 170.91 | 2,521,976 | +0.84(+0.49%) |
Aug 07, 2018 | 169.47 | 170.20 | 168.85 | 170.07 | 3,536,508 | +1.17(+0.70%) |
Aug 06, 2018 | 168.84 | 169.22 | 168.40 | 168.90 | 2,913,094 | +0.04(+0.03%) |
Aug 03, 2018 | 169.19 | 169.51 | 168.52 | 168.85 | 2,675,628 | -0.02(-0.01%) |
Aug 02, 2018 | 168.39 | 169.03 | 167.05 | 168.87 | 4,105,624 | -0.55(-0.33%) |
Aug 01, 2018 | 169.91 | 170.67 | 168.82 | 169.42 | 3,576,691 | -1.05(-0.62%) |
Jul 31, 2018 | 170.62 | 170.92 | 169.92 | 170.48 | 3,239,373 | +0.21(+0.12%) |
Jul 30, 2018 | 169.62 | 170.52 | 169.51 | 170.27 | 2,701,029 | +0.12(+0.07%) |
Jul 27, 2018 | 172.80 | 173.04 | 169.75 | 170.15 | 4,485,643 | -1.95(-1.13%) |
Jul 26, 2018 | 173.94 | 174.45 | 171.68 | 172.10 | 4,958,971 | -1.38(-0.80%) |
Jul 25, 2018 | 173.83 | 174.59 | 171.81 | 173.48 | 5,078,541 | -0.86(-0.49%) |
Jul 24, 2018 | 175.66 | 176.29 | 173.78 | 174.34 | 5,860,551 | -0.21(-0.12%) |
Jul 23, 2018 | 175.54 | 174.26 | 174.54 | 2,623,422 | -0.19(-0.11%) | |
Jul 20, 2018 | 174.41 | 175.86 | 174.19 | 174.73 | 4,134,481 | -0.16(-0.09%) |
Jul 19, 2018 | 173.39 | 175.41 | 173.09 | 174.89 | 4,276,618 | +1.43(+0.83%) |
Jul 18, 2018 | 173.50 | 174.28 | 172.78 | 173.46 | 4,388,718 | -0.11(-0.06%) |
Jul 17, 2018 | 171.44 | 173.85 | 171.44 | 173.57 | 5,402,522 | +1.92(+1.12%) |
Jul 16, 2018 | 171.88 | 171.94 | 170.80 | 171.65 | 2,931,873 | +0.16(+0.10%) |
Jul 13, 2018 | 171.29 | 172.56 | 171.29 | 171.49 | 2,678,321 | +0.64(+0.37%) |
Jul 12, 2018 | 171.06 | 171.31 | 170.03 | 170.85 | 3,138,958 | +0.86(+0.51%) |
Jul 11, 2018 | 170.22 | 170.68 | 169.12 | 169.99 | 3,832,786 | -0.57(-0.33%) |
Jul 10, 2018 | 169.65 | 170.68 | 169.49 | 170.56 | 3,291,645 | +1.32(+0.78%) |
Jul 09, 2018 | 168.91 | 169.78 | 168.40 | 169.23 | 2,980,259 | +1.38(+0.82%) |
Jul 06, 2018 | 167.94 | 168.60 | 166.53 | 167.85 | 2,957,486 | +0.06(+0.04%) |
Jul 05, 2018 | 167.86 | 168.08 | 166.69 | 167.79 | 2,722,722 | +0.68(+0.41%) |
Jul 03, 2018 | 167.11 | 167.11 | 167.11 | 0 | -0.34(-0.21%) | |
Jul 02, 2018 | 167.28 | 167.59 | 165.82 | 167.46 | 4,429,189 | -0.93(-0.55%) |
Jun 29, 2018 | 169.04 | 171.61 | 168.29 | 168.39 | 4,758,068 | -0.09(-0.06%) |
Jun 28, 2018 | 168.30 | 169.17 | 167.02 | 168.48 | 3,468,966 | +0.16(+0.10%) |
Jun 27, 2018 | 169.74 | 170.88 | 168.31 | 168.32 | 4,369,921 | -1.16(-0.68%) |
Jun 26, 2018 | 169.67 | 170.31 | 168.82 | 169.48 | 3,784,947 | -0.02(-0.01%) |
Jun 25, 2018 | 170.38 | 170.75 | 168.35 | 169.49 | 5,940,205 | -0.89(-0.52%) |
Jun 22, 2018 | 173.30 | 173.61 | 170.18 | 170.38 | 8,188,432 | -2.50(-1.45%) |
Jun 21, 2018 | 171.94 | 173.40 | 171.44 | 172.88 | 5,439,855 | +1.06(+0.62%) |
Jun 20, 2018 | 172.62 | 172.73 | 171.00 | 171.82 | 3,927,191 | -0.11(-0.07%) |
Jun 19, 2018 | 171.07 | 172.53 | 170.98 | 171.94 | 6,373,787 | -1.28(-0.74%) |
Jun 18, 2018 | 171.70 | 173.40 | 170.99 | 173.21 | 3,945,543 | +0.13(+0.08%) |
Jun 15, 2018 | 172.33 | 172.33 | 173.08 | 9,061,541 | +0.75(+0.44%) | |
Jun 14, 2018 | 172.84 | 173.48 | 171.03 | 172.33 | 4,988,944 | -0.55(-0.32%) |
Jun 13, 2018 | 173.74 | 173.98 | 172.32 | 172.88 | 5,941,217 | -0.86(-0.50%) |
Jun 12, 2018 | 172.48 | 173.77 | 172.19 | 173.75 | 5,348,951 | +1.44(+0.84%) |
Jun 11, 2018 | 171.68 | 173.07 | 171.19 | 172.31 | 4,915,843 | +1.13(+0.66%) |
Jun 08, 2018 | 169.05 | 171.32 | 168.31 | 171.18 | 4,641,725 | +1.86(+1.10%) |
Jun 07, 2018 | 167.29 | 170.20 | 167.29 | 169.31 | 5,073,350 | +2.23(+1.33%) |
Jun 06, 2018 | 167.09 | 165.03 | 167.09 | 4,790,641 | +1.42(+0.86%) | |
Jun 05, 2018 | 164.37 | 166.04 | 163.73 | 165.66 | 4,902,255 | +0.50(+0.30%) |
Jun 04, 2018 | 162.45 | 165.32 | 162.23 | 165.16 | 4,751,929 | +3.46(+2.14%) |
Jun 01, 2018 | 161.58 | 162.98 | 160.98 | 161.70 | 4,294,176 | +0.69(+0.43%) |
May 31, 2018 | 161.53 | 161.71 | 159.89 | 161.01 | 5,607,694 | -0.47(-0.29%) |
May 30, 2018 | 159.52 | 162.09 | 158.82 | 161.47 | 4,606,720 | +2.69(+1.70%) |
May 29, 2018 | 159.25 | 160.35 | 158.14 | 158.78 | 5,505,663 | -1.59(-0.99%) |
May 25, 2018 | 160.37 | 160.37 | 160.37 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 160.32 | 160.85 | 158.50 | 160.63 | 4,592,023 | +0.41(+0.26%) |
May 23, 2018 | 160.58 | 160.77 | 158.76 | 160.22 | 8,606,792 | -0.17(-0.11%) |
May 22, 2018 | 163.12 | 163.74 | 160.09 | 160.39 | 5,342,660 | -2.51(-1.54%) |
May 21, 2018 | 161.53 | 163.65 | 161.36 | 162.89 | 4,832,331 | +2.03(+1.26%) |
May 18, 2018 | 159.43 | 161.54 | 159.25 | 160.86 | 5,473,553 | +1.79(+1.13%) |
May 17, 2018 | 159.85 | 160.65 | 158.67 | 159.06 | 4,925,146 | -0.90(-0.56%) |
May 16, 2018 | 162.46 | 162.46 | 159.56 | 159.97 | 5,876,013 | -1.37(-0.85%) |
May 15, 2018 | 162.64 | 162.81 | 159.73 | 161.34 | 11,820,731 | -2.66(-1.62%) |
May 14, 2018 | 164.36 | 164.49 | 162.95 | 164.00 | 8,188,250 | +0.66(+0.40%) |
May 11, 2018 | 161.04 | 163.76 | 160.80 | 163.34 | 6,239,296 | +2.70(+1.68%) |
May 10, 2018 | 159.62 | 161.33 | 159.54 | 160.64 | 4,485,260 | +0.69(+0.43%) |
May 09, 2018 | 158.81 | 160.07 | 157.56 | 159.95 | 3,952,375 | +1.13(+0.71%) |
May 08, 2018 | 157.45 | 159.04 | 156.64 | 158.82 | 4,856,299 | +1.27(+0.81%) |
May 07, 2018 | 159.12 | 159.21 | 156.78 | 157.55 | 4,176,282 | -1.26(-0.79%) |
May 04, 2018 | 156.85 | 159.94 | 156.07 | 158.81 | 4,539,507 | +1.58(+1.00%) |
May 03, 2018 | 158.67 | 158.70 | 155.52 | 157.23 | 4,804,612 | -2.33(-1.46%) |
May 02, 2018 | 158.34 | 160.60 | 157.71 | 159.56 | 4,504,884 | +1.10(+0.69%) |
May 01, 2018 | 158.55 | 158.55 | 155.69 | 158.47 | 3,989,231 | -0.15(-0.09%) |
Apr 30, 2018 | 160.49 | 161.19 | 158.61 | 158.61 | 4,862,245 | -1.42(-0.89%) |
Apr 27, 2018 | 159.20 | 160.54 | 157.81 | 160.03 | 5,106,037 | +0.63(+0.40%) |
Apr 26, 2018 | 153.17 | 159.58 | 152.84 | 159.40 | 10,231,629 | +7.15(+4.70%) |
Apr 25, 2018 | 151.13 | 152.83 | 149.81 | 152.25 | 6,509,852 | +0.97(+0.64%) |
Apr 24, 2018 | 153.89 | 154.49 | 150.24 | 151.28 | 5,167,203 | -1.20(-0.79%) |
Apr 23, 2018 | 152.45 | 153.10 | 151.17 | 152.48 | 3,479,498 | +0.56(+0.37%) |
Apr 20, 2018 | 152.65 | 153.54 | 151.33 | 151.92 | 5,835,630 | -0.06(-0.04%) |
Apr 19, 2018 | 154.06 | 154.23 | 150.86 | 151.98 | 6,299,966 | -2.38(-1.54%) |
Apr 18, 2018 | 150.20 | 154.71 | 150.19 | 154.36 | 6,825,410 | +4.24(+2.82%) |
Apr 17, 2018 | 150.85 | 151.26 | 149.43 | 150.12 | 3,619,410 | +0.41(+0.28%) |
Apr 16, 2018 | 149.54 | 150.71 | 148.76 | 149.71 | 4,117,397 | +1.40(+0.94%) |
Apr 13, 2018 | 149.76 | 150.64 | 147.82 | 148.31 | 5,023,089 | -0.48(-0.32%) |
Apr 12, 2018 | 148.75 | 149.55 | 148.40 | 148.79 | 3,956,542 | +0.43(+0.29%) |
Apr 11, 2018 | 147.62 | 150.25 | 147.45 | 148.36 | 4,925,079 | -0.54(-0.36%) |
Apr 10, 2018 | 149.37 | 149.50 | 147.83 | 148.90 | 5,606,794 | +0.84(+0.57%) |
Apr 09, 2018 | 150.25 | 150.50 | 147.94 | 148.06 | 5,917,918 | -1.66(-1.11%) |
Apr 06, 2018 | 152.76 | 153.22 | 148.78 | 149.73 | 6,101,664 | -4.02(-2.61%) |
Apr 05, 2018 | 152.77 | 154.53 | 152.18 | 153.74 | 4,285,899 | +1.45(+0.95%) |
Apr 04, 2018 | 146.59 | 152.64 | 146.27 | 152.29 | 5,542,392 | +3.16(+2.12%) |
Apr 03, 2018 | 148.29 | 150.15 | 147.99 | 149.13 | 6,155,424 | +0.74(+0.50%) |
Apr 02, 2018 | 152.04 | 152.51 | 146.27 | 148.40 | 8,422,899 | -4.58(-3.00%) |
Mar 29, 2018 | 152.98 | 152.98 | 152.98 | 0 | +2.99(+1.99%) | |
Mar 28, 2018 | 150.41 | 152.37 | 149.27 | 149.99 | 5,031,235 | +0.07(+0.05%) |
Mar 27, 2018 | 152.24 | 153.40 | 149.00 | 149.93 | 5,490,364 | -1.46(-0.96%) |
Mar 26, 2018 | 149.44 | 151.74 | 148.93 | 151.38 | 8,532,476 | +3.93(+2.67%) |
Mar 23, 2018 | 151.26 | 152.40 | 147.25 | 147.45 | 7,015,490 | -3.00(-1.99%) |
Mar 22, 2018 | 152.28 | 153.25 | 150.27 | 150.45 | 6,119,443 | -2.34(-1.53%) |
Mar 21, 2018 | 153.07 | 154.61 | 152.50 | 152.79 | 4,069,436 | -0.12(-0.08%) |
Mar 20, 2018 | 152.47 | 153.54 | 152.05 | 152.91 | 4,833,190 | +0.91(+0.60%) |
Mar 19, 2018 | 153.33 | 153.91 | 151.06 | 152.00 | 5,527,631 | -1.60(-1.04%) |
Mar 16, 2018 | 153.14 | 154.83 | 152.75 | 153.60 | 9,799,720 | +0.76(+0.50%) |
Mar 15, 2018 | 152.51 | 154.37 | 151.68 | 152.83 | 4,586,631 | +0.57(+0.37%) |
Mar 14, 2018 | 153.72 | 154.20 | 150.96 | 152.27 | 5,279,284 | -0.81(-0.53%) |
Mar 13, 2018 | 154.14 | 155.31 | 152.65 | 153.07 | 7,139,775 | -1.17(-0.76%) |
Mar 12, 2018 | 156.58 | 157.12 | 154.10 | 154.24 | 5,816,486 | -2.10(-1.35%) |
Mar 09, 2018 | 153.63 | 156.41 | 152.71 | 156.34 | 5,216,490 | +3.62(+2.37%) |
Mar 08, 2018 | 154.01 | 154.47 | 151.68 | 152.72 | 5,531,697 | -0.55(-0.36%) |
Mar 07, 2018 | 154.49 | 151.76 | 153.27 | 5,590,203 | -1.74(-1.12%) | |
Mar 06, 2018 | 155.96 | 155.96 | 153.20 | 155.01 | 6,210,367 | -0.09(-0.06%) |
Mar 05, 2018 | 151.79 | 155.54 | 151.65 | 155.10 | 6,734,221 | +2.80(+1.84%) |
Mar 02, 2018 | 151.67 | 152.92 | 150.49 | 152.30 | 6,645,113 | -1.01(-0.66%) |
Mar 01, 2018 | 155.96 | 157.37 | 152.12 | 153.31 | 7,174,015 | -2.25(-1.44%) |
Feb 28, 2018 | 157.38 | 159.29 | 155.55 | 155.55 | 7,518,458 | -2.31(-1.47%) |
Feb 27, 2018 | 161.18 | 161.51 | 157.85 | 157.87 | 5,411,570 | -2.97(-1.85%) |
Feb 26, 2018 | 161.44 | 161.97 | 160.32 | 160.84 | 5,440,912 | +0.09(+0.06%) |
Feb 23, 2018 | 158.91 | 160.79 | 158.41 | 160.74 | 5,056,612 | +2.46(+1.55%) |
Feb 22, 2018 | 158.92 | 158.28 | 6,624,579 | +2.06(+1.32%) | ||
Feb 21, 2018 | 159.77 | 160.19 | 156.06 | 156.23 | 8,815,079 | -3.12(-1.95%) |
Feb 20, 2018 | 162.06 | 163.38 | 159.00 | 159.34 | 10,450,174 | -0.22(-0.14%) |
Feb 16, 2018 | 159.56 | 159.56 | 159.56 | 0 | +1.45(+0.92%) | |
Feb 15, 2018 | 159.75 | 157.07 | 158.11 | 5,989,564 | +0.50(+0.31%) | |
Feb 14, 2018 | 155.22 | 157.93 | 154.51 | 157.62 | 7,923,755 | +0.83(+0.53%) |
Feb 13, 2018 | 156.37 | 157.02 | 154.37 | 156.79 | 5,004,780 | -0.29(-0.19%) |
Feb 12, 2018 | 159.21 | 159.60 | 156.53 | 157.08 | 7,946,219 | -0.05(-0.03%) |
Feb 09, 2018 | 156.39 | 158.74 | 150.02 | 157.13 | 10,615,283 | +2.47(+1.60%) |
Feb 08, 2018 | 163.12 | 163.12 | 154.41 | 154.66 | 8,471,563 | -8.59(-5.26%) |
Feb 07, 2018 | 162.77 | 166.00 | 161.91 | 163.25 | 7,048,155 | +0.21(+0.13%) |
Feb 06, 2018 | 152.44 | 163.82 | 149.71 | 163.04 | 13,687,163 | +4.17(+2.63%) |
Feb 05, 2018 | 162.21 | 165.81 | 153.94 | 158.86 | 12,325,750 | -6.67(-4.03%) |
Feb 02, 2018 | 170.04 | 170.09 | 165.09 | 165.54 | 7,240,268 | -5.06(-2.97%) |
Feb 01, 2018 | 170.12 | 172.60 | 169.47 | 170.60 | 4,162,709 | -0.85(-0.50%) |
Jan 31, 2018 | 173.43 | 175.02 | 170.88 | 171.45 | 5,313,795 | -0.78(-0.45%) |
Jan 30, 2018 | 171.94 | 173.37 | 163.49 | 172.23 | 7,006,490 | -2.65(-1.52%) |
Jan 29, 2018 | 176.85 | 177.17 | 174.70 | 174.88 | 4,230,671 | -1.97(-1.11%) |
Jan 26, 2018 | 175.46 | 176.92 | 174.47 | 176.85 | 4,426,980 | +1.59(+0.91%) |
Jan 25, 2018 | 176.49 | 176.51 | 173.96 | 175.27 | 4,145,128 | -0.73(-0.41%) |
Jan 24, 2018 | 175.12 | 176.74 | 174.61 | 175.99 | 4,808,664 | +1.13(+0.64%) |
Jan 23, 2018 | 174.86 | 176.10 | 174.22 | 174.87 | 4,242,456 | +0.38(+0.22%) |
Jan 22, 2018 | 172.05 | 174.50 | 171.97 | 174.49 | 5,687,910 | +2.67(+1.55%) |
Jan 19, 2018 | 170.52 | 171.82 | 169.94 | 171.82 | 6,807,522 | +2.56(+1.51%) |
Jan 18, 2018 | 170.50 | 170.68 | 168.69 | 169.26 | 5,241,170 | -1.27(-0.75%) |
Jan 17, 2018 | 168.55 | 170.53 | 167.99 | 170.53 | 4,681,915 | +3.00(+1.79%) |
Jan 16, 2018 | 168.86 | 169.53 | 167.01 | 167.53 | 6,669,266 | -0.09(-0.06%) |
Jan 12, 2018 | 167.63 | 167.63 | 167.63 | 0 | +1.48(+0.89%) | |
Jan 11, 2018 | 163.58 | 166.19 | 163.34 | 166.14 | 4,565,272 | +2.46(+1.50%) |
Jan 10, 2018 | 164.50 | 164.89 | 163.56 | 163.69 | 3,655,334 | -1.11(-0.67%) |
Jan 09, 2018 | 164.45 | 165.11 | 163.55 | 164.79 | 3,529,171 | +0.90(+0.55%) |
Jan 08, 2018 | 163.62 | 165.32 | 163.51 | 163.89 | 4,108,038 | -0.39(-0.24%) |
Jan 05, 2018 | 162.94 | 164.32 | 162.58 | 164.28 | 4,950,473 | +1.70(+1.04%) |
Jan 04, 2018 | 162.04 | 162.89 | 160.84 | 162.58 | 4,742,553 | +1.28(+0.79%) |
Jan 03, 2018 | 160.44 | 161.60 | 160.29 | 161.30 | 5,308,190 | +0.84(+0.52%) |
Jan 02, 2018 | 162.33 | 162.56 | 160.45 | 160.47 | 5,488,767 | -1.28(-0.79%) |
Dec 29, 2017 | 161.75 | 161.75 | 161.75 | 0 | -0.21(-0.13%) | |
Dec 28, 2017 | 162.93 | 162.99 | 161.84 | 161.96 | 3,721,087 | -0.35(-0.22%) |
Dec 27, 2017 | 162.66 | 163.42 | 162.16 | 162.31 | 6,927,830 | -0.14(-0.09%) |
Dec 26, 2017 | 160.89 | 162.51 | 160.73 | 162.46 | 3,479,106 | +1.90(+1.19%) |
Dec 22, 2017 | 160.84 | 160.84 | 159.82 | 160.55 | 3,815,921 | +0.04(+0.03%) |
Dec 21, 2017 | 160.35 | 161.16 | 159.96 | 160.51 | 6,865,428 | +0.66(+0.41%) |
Dec 20, 2017 | 159.59 | 160.36 | 158.76 | 159.85 | 6,307,158 | +1.14(+0.72%) |
Dec 19, 2017 | 158.09 | 159.35 | 157.54 | 158.72 | 5,269,063 | +1.07(+0.68%) |
Dec 18, 2017 | 156.60 | 158.20 | 156.60 | 157.65 | 5,872,592 | +1.84(+1.18%) |
Dec 15, 2017 | 156.17 | 156.34 | 155.43 | 155.82 | 9,611,003 | +0.38(+0.25%) |
Dec 14, 2017 | 156.68 | 157.02 | 155.37 | 155.43 | 4,151,178 | -0.77(-0.49%) |
Dec 13, 2017 | 155.33 | 156.75 | 155.32 | 156.20 | 6,065,924 | +1.05(+0.68%) |
Dec 12, 2017 | 155.15 | 156.35 | 155.03 | 155.15 | 6,180,714 | -0.38(-0.25%) |
Dec 11, 2017 | 155.20 | 156.14 | 154.58 | 155.53 | 7,075,212 | -0.99(-0.63%) |
Dec 08, 2017 | 155.75 | 156.94 | 155.46 | 156.53 | 5,966,750 | +1.20(+0.78%) |
Dec 07, 2017 | 153.66 | 155.82 | 153.42 | 155.32 | 6,431,678 | +1.02(+0.66%) |
Dec 06, 2017 | 153.83 | 155.45 | 152.49 | 154.30 | 8,073,557 | -1.75(-1.12%) |
Dec 05, 2017 | 155.94 | 157.81 | 155.54 | 156.05 | 7,436,956 | -1.75(-1.11%) |
Dec 04, 2017 | 156.34 | 159.00 | 156.34 | 157.80 | 7,255,730 | +3.82(+2.48%) |
Dec 01, 2017 | 153.89 | 154.13 | 151.24 | 153.97 | 5,487,824 | +0.51(+0.33%) |
Nov 30, 2017 | 151.97 | 154.19 | 151.40 | 153.46 | 10,695,787 | +2.19(+1.45%) |
Nov 29, 2017 | 150.69 | 152.28 | 149.93 | 151.27 | 5,743,018 | +1.34(+0.89%) |
Nov 28, 2017 | 148.50 | 150.10 | 146.90 | 149.93 | 7,122,703 | +2.05(+1.38%) |
Nov 27, 2017 | 148.52 | 146.37 | 147.88 | 5,345,964 | +1.55(+1.06%) | |
Nov 24, 2017 | 146.14 | 146.98 | 145.83 | 146.33 | 2,182,968 | +0.23(+0.16%) |
Nov 22, 2017 | 146.80 | 146.85 | 146.08 | 146.10 | 4,868,017 | -0.68(-0.46%) |
Nov 21, 2017 | 144.80 | 146.78 | 144.48 | 146.78 | 7,330,340 | +2.05(+1.41%) |
Nov 20, 2017 | 142.77 | 144.94 | 142.48 | 144.73 | 5,531,409 | +2.30(+1.62%) |
Nov 17, 2017 | 141.80 | 143.02 | 141.00 | 142.43 | 5,335,128 | +0.20(+0.14%) |
Nov 16, 2017 | 141.53 | 142.45 | 141.00 | 142.23 | 5,399,802 | +1.72(+1.23%) |
Nov 15, 2017 | 142.18 | 142.18 | 140.40 | 140.50 | 6,517,312 | -2.20(-1.54%) |
Nov 14, 2017 | 138.93 | 142.77 | 138.53 | 142.70 | 12,108,196 | +2.30(+1.64%) |
Nov 13, 2017 | 139.80 | 141.50 | 139.47 | 140.40 | 8,446,803 | +1.05(+0.76%) |
Nov 10, 2017 | 138.69 | 139.75 | 138.35 | 139.35 | 4,186,656 | +0.71(+0.51%) |
Nov 09, 2017 | 139.34 | 139.37 | 137.79 | 138.63 | 4,009,460 | -0.66(-0.48%) |
Nov 08, 2017 | 138.69 | 139.83 | 138.63 | 139.30 | 3,430,468 | +0.33(+0.24%) |
Nov 07, 2017 | 139.33 | 139.59 | 138.26 | 138.97 | 3,764,714 | -0.47(-0.34%) |
Nov 06, 2017 | 139.93 | 140.00 | 138.41 | 139.44 | 3,857,223 | -0.15(-0.10%) |
Nov 03, 2017 | 138.41 | 140.09 | 138.13 | 139.59 | 3,628,422 | +1.43(+1.03%) |
Nov 02, 2017 | 140.11 | 140.11 | 136.31 | 138.16 | 7,675,965 | -2.27(-1.61%) |