Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 193.08 | 198.22 | 193.08 | 194.50 | 478,207 | +3.84(+2.02%) |
Oct 30, 2018 | 184.91 | 190.88 | 184.27 | 190.65 | 429,755 | +4.96(+2.67%) |
Oct 29, 2018 | 195.51 | 195.51 | 184.19 | 185.69 | 733,327 | -7.36(-3.81%) |
Oct 26, 2018 | 193.42 | 196.16 | 191.94 | 193.06 | 437,749 | -1.94(-1.00%) |
Oct 25, 2018 | 198.42 | 199.71 | 193.90 | 195.00 | 547,494 | -2.45(-1.24%) |
Oct 24, 2018 | 207.74 | 207.74 | 197.11 | 197.44 | 424,069 | -9.84(-4.75%) |
Oct 23, 2018 | 207.03 | 211.79 | 206.54 | 207.28 | 490,975 | -2.99(-1.42%) |
Oct 22, 2018 | 209.62 | 210.63 | 207.30 | 210.27 | 466,115 | +1.58(+0.76%) |
Oct 19, 2018 | 208.97 | 211.26 | 207.52 | 208.69 | 405,061 | +1.08(+0.52%) |
Oct 18, 2018 | 206.06 | 209.34 | 203.82 | 207.61 | 347,159 | +0.08(+0.04%) |
Oct 17, 2018 | 209.22 | 210.00 | 206.76 | 207.53 | 260,592 | -1.93(-0.92%) |
Oct 16, 2018 | 209.21 | 209.70 | 206.38 | 209.46 | 335,336 | +1.14(+0.55%) |
Oct 15, 2018 | 203.16 | 209.81 | 202.96 | 208.32 | 438,421 | +6.91(+3.43%) |
Oct 12, 2018 | 210.21 | 211.40 | 199.02 | 201.42 | 807,877 | -6.08(-2.93%) |
Oct 11, 2018 | 215.84 | 215.84 | 206.78 | 207.50 | 730,460 | -13.20(-5.98%) |
Oct 10, 2018 | 230.04 | 230.18 | 220.40 | 220.70 | 390,800 | -9.69(-4.21%) |
Oct 09, 2018 | 232.37 | 232.81 | 229.53 | 230.39 | 211,454 | -2.08(-0.90%) |
Oct 08, 2018 | 232.39 | 233.53 | 231.49 | 232.48 | 577,693 | -0.12(-0.05%) |
Oct 05, 2018 | 231.34 | 232.73 | 230.25 | 232.60 | 240,835 | +2.45(+1.06%) |
Oct 04, 2018 | 230.38 | 231.89 | 228.27 | 230.15 | 194,813 | -0.23(-0.10%) |
Oct 03, 2018 | 229.35 | 231.59 | 228.47 | 230.38 | 319,060 | +2.43(+1.07%) |
Oct 02, 2018 | 229.72 | 229.97 | 227.19 | 227.95 | 331,686 | -1.18(-0.51%) |
Oct 01, 2018 | 229.54 | 229.91 | 227.40 | 229.13 | 252,808 | +1.16(+0.51%) |
Sep 28, 2018 | 227.91 | 229.13 | 223.61 | 227.97 | 216,684 | +0.08(+0.04%) |
Sep 27, 2018 | 227.83 | 230.30 | 226.77 | 227.89 | 237,856 | +0.67(+0.29%) |
Sep 26, 2018 | 228.50 | 228.68 | 225.10 | 227.22 | 277,701 | -0.51(-0.22%) |
Sep 25, 2018 | 226.72 | 229.55 | 226.46 | 227.73 | 291,127 | +1.64(+0.72%) |
Sep 24, 2018 | 226.88 | 227.89 | 224.23 | 226.09 | 290,367 | -1.55(-0.68%) |
Sep 21, 2018 | 222.94 | 228.69 | 222.94 | 227.64 | 832,477 | +5.04(+2.26%) |
Sep 20, 2018 | 225.25 | 225.84 | 219.83 | 222.60 | 514,745 | -1.76(-0.79%) |
Sep 19, 2018 | 228.97 | 230.84 | 223.60 | 224.37 | 520,844 | -5.31(-2.31%) |
Sep 18, 2018 | 229.24 | 230.87 | 229.10 | 229.68 | 310,239 | +0.45(+0.20%) |
Sep 17, 2018 | 224.74 | 229.79 | 223.20 | 229.23 | 339,585 | +4.09(+1.81%) |
Sep 14, 2018 | 222.13 | 225.96 | 222.13 | 225.14 | 294,192 | +3.52(+1.59%) |
Sep 13, 2018 | 219.08 | 221.78 | 218.74 | 221.62 | 203,336 | +2.79(+1.27%) |
Sep 12, 2018 | 219.00 | 219.86 | 215.76 | 218.83 | 220,440 | +1.83(+0.84%) |
Sep 11, 2018 | 220.47 | 220.75 | 216.44 | 217.00 | 584,213 | -3.61(-1.64%) |
Sep 10, 2018 | 219.71 | 221.82 | 219.27 | 220.62 | 273,599 | +1.89(+0.86%) |
Sep 07, 2018 | 220.33 | 220.33 | 216.98 | 218.73 | 165,799 | -2.16(-0.98%) |
Sep 06, 2018 | 217.86 | 222.17 | 217.83 | 220.89 | 246,919 | +3.17(+1.46%) |
Sep 05, 2018 | 215.83 | 218.30 | 214.41 | 217.72 | 363,557 | +1.09(+0.51%) |
Sep 04, 2018 | 217.07 | 217.84 | 215.68 | 216.63 | 300,765 | -1.01(-0.46%) |
Aug 31, 2018 | 217.64 | 217.64 | 217.64 | 0 | +3.11(+1.45%) | |
Aug 30, 2018 | 218.82 | 219.14 | 214.04 | 214.53 | 238,830 | -4.58(-2.09%) |
Aug 29, 2018 | 219.83 | 220.64 | 218.17 | 219.11 | 198,903 | -1.36(-0.62%) |
Aug 28, 2018 | 222.25 | 222.74 | 219.19 | 220.47 | 327,775 | -1.99(-0.89%) |
Aug 27, 2018 | 221.15 | 223.55 | 219.85 | 222.46 | 178,943 | +2.67(+1.22%) |
Aug 24, 2018 | 219.40 | 220.10 | 217.25 | 219.79 | 474,405 | +0.50(+0.23%) |
Aug 23, 2018 | 222.50 | 222.53 | 218.56 | 219.29 | 314,335 | -3.43(-1.54%) |
Aug 22, 2018 | 224.00 | 224.16 | 222.10 | 222.72 | 216,302 | -2.28(-1.01%) |
Aug 21, 2018 | 220.13 | 225.44 | 219.83 | 225.00 | 416,872 | +4.32(+1.96%) |
Aug 20, 2018 | 220.21 | 221.55 | 218.89 | 220.68 | 201,622 | +1.19(+0.54%) |
Aug 17, 2018 | 217.38 | 220.24 | 215.61 | 219.49 | 236,244 | +2.52(+1.16%) |
Aug 16, 2018 | 216.09 | 220.06 | 214.98 | 216.97 | 333,835 | +3.28(+1.54%) |
Aug 15, 2018 | 214.73 | 215.38 | 212.89 | 213.68 | 328,894 | -2.28(-1.06%) |
Aug 14, 2018 | 214.18 | 217.98 | 213.87 | 215.96 | 312,588 | +2.45(+1.15%) |
Aug 13, 2018 | 211.12 | 214.84 | 210.56 | 213.51 | 284,364 | +2.39(+1.13%) |
Aug 10, 2018 | 209.45 | 213.11 | 208.55 | 211.12 | 316,683 | +1.06(+0.51%) |
Aug 09, 2018 | 208.59 | 211.68 | 207.88 | 210.06 | 255,042 | +1.62(+0.78%) |
Aug 08, 2018 | 207.89 | 209.08 | 206.49 | 208.44 | 266,224 | +0.99(+0.48%) |
Aug 07, 2018 | 207.08 | 208.16 | 206.69 | 207.44 | 294,730 | +0.12(+0.06%) |
Aug 06, 2018 | 209.64 | 211.37 | 205.64 | 207.32 | 335,305 | -2.13(-1.02%) |
Aug 03, 2018 | 215.05 | 215.40 | 209.29 | 209.45 | 896,086 | -4.26(-1.99%) |
Aug 02, 2018 | 204.73 | 214.24 | 202.83 | 213.71 | 602,024 | +10.00(+4.91%) |
Aug 01, 2018 | 207.11 | 208.29 | 203.56 | 203.70 | 515,071 | -3.16(-1.53%) |
Jul 31, 2018 | 203.61 | 208.12 | 202.76 | 206.86 | 453,972 | +4.49(+2.22%) |
Jul 30, 2018 | 205.68 | 206.96 | 201.88 | 202.37 | 229,666 | -3.32(-1.61%) |
Jul 27, 2018 | 205.72 | 208.11 | 204.81 | 205.69 | 230,612 | +0.49(+0.24%) |
Jul 26, 2018 | 201.62 | 206.00 | 200.50 | 205.20 | 496,096 | +3.40(+1.68%) |
Jul 25, 2018 | 200.47 | 202.35 | 197.12 | 201.81 | 367,355 | +0.33(+0.16%) |
Jul 24, 2018 | 202.50 | 203.88 | 199.99 | 201.48 | 265,041 | +0.18(+0.09%) |
Jul 23, 2018 | 201.96 | 203.13 | 200.53 | 201.30 | 301,533 | -0.49(-0.24%) |
Jul 20, 2018 | 201.17 | 202.83 | 200.98 | 201.79 | 283,882 | -0.05(-0.03%) |
Jul 19, 2018 | 202.37 | 203.93 | 200.46 | 201.84 | 255,369 | -1.11(-0.55%) |
Jul 18, 2018 | 202.26 | 204.16 | 201.29 | 202.95 | 471,757 | +0.92(+0.46%) |
Jul 17, 2018 | 200.97 | 202.56 | 200.85 | 202.03 | 289,738 | +0.58(+0.29%) |
Jul 16, 2018 | 200.21 | 202.58 | 200.21 | 201.45 | 258,737 | +1.75(+0.88%) |
Jul 13, 2018 | 197.68 | 200.60 | 197.57 | 199.70 | 251,978 | +1.86(+0.94%) |
Jul 12, 2018 | 198.54 | 199.05 | 196.82 | 197.84 | 338,453 | +0.88(+0.45%) |
Jul 11, 2018 | 196.34 | 198.58 | 196.07 | 196.96 | 281,852 | -1.43(-0.72%) |
Jul 10, 2018 | 198.26 | 200.13 | 196.40 | 198.39 | 302,956 | +0.54(+0.27%) |
Jul 09, 2018 | 194.30 | 198.60 | 194.30 | 197.85 | 372,221 | +4.66(+2.41%) |
Jul 06, 2018 | 193.03 | 194.82 | 191.31 | 193.19 | 184,778 | +0.07(+0.04%) |
Jul 05, 2018 | 193.59 | 193.59 | 189.88 | 193.12 | 302,360 | +0.69(+0.36%) |
Jul 03, 2018 | 192.42 | 192.42 | 192.42 | 0 | -0.50(-0.26%) | |
Jul 02, 2018 | 190.92 | 193.82 | 189.44 | 192.92 | 504,687 | +0.49(+0.25%) |
Jun 29, 2018 | 191.60 | 194.64 | 190.01 | 192.43 | 588,351 | +0.88(+0.46%) |
Jun 28, 2018 | 188.76 | 192.18 | 188.18 | 191.55 | 326,892 | +2.79(+1.48%) |
Jun 27, 2018 | 190.52 | 193.11 | 188.76 | 188.76 | 358,620 | -1.27(-0.67%) |
Jun 26, 2018 | 190.13 | 191.60 | 188.18 | 190.03 | 568,295 | +0.06(+0.03%) |
Jun 25, 2018 | 187.32 | 191.03 | 186.82 | 189.97 | 366,990 | +0.94(+0.50%) |
Jun 22, 2018 | 189.53 | 189.88 | 187.30 | 189.03 | 399,735 | +1.13(+0.60%) |
Jun 21, 2018 | 188.93 | 190.18 | 186.89 | 187.90 | 476,558 | -1.97(-1.04%) |
Jun 20, 2018 | 191.63 | 191.84 | 189.63 | 189.88 | 383,258 | -0.55(-0.29%) |
Jun 19, 2018 | 195.23 | 195.23 | 189.61 | 190.43 | 414,197 | -6.41(-3.26%) |
Jun 18, 2018 | 193.65 | 197.45 | 193.64 | 196.83 | 307,608 | +1.09(+0.56%) |
Jun 15, 2018 | 195.96 | 192.74 | 195.74 | 757,840 | +0.51(+0.26%) | |
Jun 14, 2018 | 197.06 | 197.45 | 194.23 | 195.24 | 303,131 | -0.63(-0.32%) |
Jun 13, 2018 | 197.00 | 197.78 | 195.42 | 195.87 | 409,581 | -1.00(-0.51%) |
Jun 12, 2018 | 199.62 | 200.12 | 196.26 | 196.87 | 334,804 | -3.57(-1.78%) |
Jun 11, 2018 | 200.61 | 201.77 | 200.07 | 200.44 | 218,413 | -0.48(-0.24%) |
Jun 08, 2018 | 197.17 | 201.16 | 196.08 | 200.92 | 517,904 | +3.37(+1.71%) |
Jun 07, 2018 | 200.24 | 201.24 | 195.27 | 197.54 | 525,050 | -2.33(-1.17%) |
Jun 06, 2018 | 200.20 | 199.88 | 460,136 | +2.19(+1.11%) | ||
Jun 05, 2018 | 199.54 | 200.33 | 197.57 | 197.69 | 458,246 | -1.39(-0.70%) |
Jun 04, 2018 | 199.12 | 200.62 | 198.20 | 199.08 | 812,420 | +0.91(+0.46%) |
Jun 01, 2018 | 197.07 | 199.43 | 197.07 | 198.17 | 562,749 | +1.94(+0.99%) |
May 31, 2018 | 198.00 | 198.66 | 195.78 | 196.23 | 375,659 | -1.44(-0.73%) |
May 30, 2018 | 195.78 | 198.74 | 193.97 | 197.67 | 332,046 | +2.89(+1.48%) |
May 29, 2018 | 197.29 | 198.83 | 193.93 | 194.78 | 654,332 | -4.70(-2.35%) |
May 25, 2018 | 199.48 | 199.48 | 199.48 | 0 | -2.45(-1.21%) | |
May 24, 2018 | 197.32 | 202.48 | 197.32 | 201.93 | 525,979 | +5.10(+2.59%) |
May 23, 2018 | 193.44 | 197.48 | 193.41 | 196.82 | 356,881 | +1.52(+0.78%) |
May 22, 2018 | 197.88 | 197.88 | 194.10 | 195.30 | 347,870 | -1.78(-0.90%) |
May 21, 2018 | 197.58 | 199.93 | 196.65 | 197.08 | 394,330 | +0.95(+0.49%) |
May 18, 2018 | 195.48 | 196.86 | 195.06 | 196.13 | 376,444 | +0.70(+0.36%) |
May 17, 2018 | 194.67 | 197.06 | 194.29 | 195.43 | 488,530 | +0.26(+0.13%) |
May 16, 2018 | 193.39 | 196.44 | 193.39 | 195.17 | 470,637 | +2.01(+1.04%) |
May 15, 2018 | 192.99 | 193.96 | 192.14 | 193.16 | 472,737 | -0.11(-0.06%) |
May 14, 2018 | 194.65 | 195.19 | 188.69 | 193.28 | 947,478 | -1.52(-0.78%) |
May 11, 2018 | 196.87 | 197.68 | 193.97 | 194.80 | 532,236 | -1.97(-1.00%) |
May 10, 2018 | 195.97 | 198.90 | 195.79 | 196.77 | 551,871 | +0.76(+0.39%) |
May 09, 2018 | 198.20 | 198.70 | 195.44 | 196.01 | 1,131,886 | -0.24(-0.12%) |
May 08, 2018 | 190.91 | 196.36 | 190.46 | 196.25 | 1,028,357 | +5.28(+2.77%) |
May 07, 2018 | 186.18 | 192.24 | 186.08 | 190.97 | 892,583 | +4.58(+2.46%) |
May 04, 2018 | 183.07 | 186.65 | 178.64 | 186.38 | 1,413,606 | +2.95(+1.61%) |
May 03, 2018 | 202.07 | 202.07 | 182.50 | 183.44 | 1,623,459 | -21.62(-10.54%) |
May 02, 2018 | 206.83 | 210.41 | 203.82 | 205.05 | 668,499 | -2.62(-1.26%) |
May 01, 2018 | 214.71 | 215.37 | 203.13 | 207.67 | 820,522 | -7.51(-3.49%) |
Apr 30, 2018 | 217.13 | 218.71 | 215.11 | 215.18 | 436,749 | -2.27(-1.04%) |
Apr 27, 2018 | 222.62 | 223.19 | 216.55 | 217.45 | 530,432 | -5.07(-2.28%) |
Apr 26, 2018 | 223.71 | 224.16 | 220.63 | 222.52 | 254,998 | -0.88(-0.40%) |
Apr 25, 2018 | 226.31 | 227.29 | 219.79 | 223.40 | 403,677 | -2.90(-1.28%) |
Apr 24, 2018 | 235.83 | 236.88 | 223.65 | 226.31 | 328,061 | -8.13(-3.47%) |
Apr 23, 2018 | 233.50 | 234.91 | 232.60 | 234.44 | 214,818 | +1.25(+0.53%) |
Apr 20, 2018 | 235.27 | 235.40 | 231.63 | 233.19 | 243,974 | -1.80(-0.76%) |
Apr 19, 2018 | 233.46 | 235.65 | 232.06 | 234.99 | 292,061 | +1.58(+0.68%) |
Apr 18, 2018 | 232.43 | 234.02 | 231.88 | 233.40 | 318,431 | +2.49(+1.08%) |
Apr 17, 2018 | 229.91 | 233.26 | 229.91 | 230.91 | 382,985 | +2.03(+0.89%) |
Apr 16, 2018 | 228.55 | 229.72 | 227.57 | 228.89 | 239,376 | +1.80(+0.79%) |
Apr 13, 2018 | 228.78 | 228.78 | 225.27 | 227.09 | 468,454 | -0.48(-0.21%) |
Apr 12, 2018 | 226.26 | 229.74 | 225.50 | 227.57 | 410,076 | +2.38(+1.06%) |
Apr 11, 2018 | 224.60 | 227.82 | 224.23 | 225.19 | 327,742 | -0.25(-0.11%) |
Apr 10, 2018 | 230.04 | 230.44 | 225.14 | 225.44 | 395,363 | -2.07(-0.91%) |
Apr 09, 2018 | 228.18 | 230.38 | 227.00 | 227.51 | 290,245 | +0.73(+0.32%) |
Apr 06, 2018 | 228.59 | 230.60 | 225.08 | 226.77 | 672,447 | -4.14(-1.79%) |
Apr 05, 2018 | 231.08 | 232.78 | 229.15 | 230.91 | 305,618 | +0.96(+0.42%) |
Apr 04, 2018 | 225.44 | 230.15 | 224.11 | 229.96 | 472,917 | +0.69(+0.30%) |
Apr 03, 2018 | 224.54 | 229.39 | 224.54 | 229.27 | 538,783 | +5.06(+2.26%) |
Apr 02, 2018 | 228.16 | 228.53 | 221.32 | 224.21 | 579,351 | -3.85(-1.69%) |
Mar 29, 2018 | 228.06 | 228.06 | 228.06 | 0 | +4.05(+1.81%) | |
Mar 28, 2018 | 226.40 | 227.06 | 222.33 | 224.00 | 541,787 | -1.41(-0.63%) |
Mar 27, 2018 | 233.39 | 234.05 | 223.94 | 225.42 | 663,457 | -6.60(-2.85%) |
Mar 26, 2018 | 229.16 | 232.52 | 227.22 | 232.02 | 531,998 | +7.31(+3.25%) |
Mar 23, 2018 | 220.88 | 229.12 | 220.40 | 224.71 | 598,277 | +4.27(+1.94%) |
Mar 22, 2018 | 224.18 | 225.59 | 220.08 | 220.44 | 418,398 | -5.77(-2.55%) |
Mar 21, 2018 | 227.56 | 229.90 | 226.08 | 226.21 | 358,122 | -0.75(-0.33%) |
Mar 20, 2018 | 224.82 | 228.31 | 224.82 | 226.96 | 829,944 | +2.23(+0.99%) |
Mar 19, 2018 | 224.73 | 225.79 | 223.04 | 224.73 | 538,778 | -0.08(-0.04%) |
Mar 16, 2018 | 223.99 | 226.35 | 222.99 | 224.81 | 1,247,357 | +0.19(+0.09%) |
Mar 15, 2018 | 226.69 | 226.72 | 223.46 | 224.62 | 577,479 | -1.45(-0.64%) |
Mar 14, 2018 | 229.46 | 230.03 | 225.33 | 226.07 | 759,019 | -2.80(-1.22%) |
Mar 13, 2018 | 230.05 | 230.66 | 227.99 | 228.86 | 544,674 | +0.45(+0.20%) |
Mar 12, 2018 | 233.60 | 233.80 | 227.81 | 228.41 | 579,895 | -5.19(-2.22%) |
Mar 09, 2018 | 231.81 | 233.92 | 230.55 | 233.60 | 349,461 | +2.73(+1.18%) |
Mar 08, 2018 | 231.07 | 231.95 | 228.38 | 230.88 | 429,009 | +1.24(+0.54%) |
Mar 07, 2018 | 230.15 | 224.65 | 229.64 | 557,138 | +0.82(+0.36%) | |
Mar 06, 2018 | 230.35 | 231.40 | 227.69 | 228.82 | 445,706 | -1.29(-0.56%) |
Mar 05, 2018 | 231.16 | 224.17 | 230.11 | 674,836 | -0.68(-0.30%) | |
Mar 02, 2018 | 228.98 | 232.20 | 225.78 | 230.79 | 540,242 | +0.48(+0.21%) |
Mar 01, 2018 | 232.66 | 236.06 | 228.76 | 230.31 | 712,607 | -1.50(-0.65%) |
Feb 28, 2018 | 233.47 | 235.82 | 231.73 | 231.82 | 1,237,574 | -0.66(-0.29%) |
Feb 27, 2018 | 235.93 | 239.38 | 232.22 | 232.48 | 609,731 | -3.02(-1.28%) |
Feb 26, 2018 | 236.36 | 237.02 | 233.66 | 235.50 | 856,503 | +1.02(+0.43%) |
Feb 23, 2018 | 233.28 | 234.66 | 229.77 | 234.48 | 568,720 | +1.94(+0.83%) |
Feb 22, 2018 | 231.62 | 232.54 | 581,541 | -6.48(-2.71%) | ||
Feb 21, 2018 | 235.21 | 244.16 | 234.55 | 239.03 | 961,588 | +4.21(+1.79%) |
Feb 20, 2018 | 234.13 | 238.15 | 230.95 | 234.82 | 886,684 | +0.36(+0.15%) |
Feb 16, 2018 | 234.46 | 234.46 | 234.46 | 0 | +9.10(+4.04%) | |
Feb 15, 2018 | 215.36 | 225.44 | 215.36 | 225.36 | 1,184,899 | +12.35(+5.80%) |
Feb 14, 2018 | 208.84 | 213.96 | 208.56 | 213.01 | 556,824 | +3.48(+1.66%) |
Feb 13, 2018 | 210.26 | 209.54 | 838,970 | +2.23(+1.08%) | ||
Feb 12, 2018 | 204.13 | 209.52 | 201.29 | 207.31 | 497,287 | +4.08(+2.01%) |
Feb 09, 2018 | 200.85 | 204.99 | 196.39 | 203.23 | 566,158 | +4.36(+2.19%) |
Feb 08, 2018 | 207.06 | 208.44 | 198.82 | 198.87 | 374,849 | -8.34(-4.02%) |
Feb 07, 2018 | 200.90 | 210.40 | 200.67 | 207.21 | 413,264 | +6.31(+3.14%) |
Feb 06, 2018 | 196.86 | 202.62 | 195.64 | 200.90 | 628,102 | -3.63(-1.77%) |
Feb 05, 2018 | 213.25 | 213.59 | 199.45 | 204.53 | 469,064 | -10.58(-4.92%) |
Feb 02, 2018 | 215.04 | 216.53 | 212.82 | 215.11 | 583,342 | +2.03(+0.95%) |
Feb 01, 2018 | 209.69 | 215.06 | 209.69 | 213.08 | 345,631 | +3.47(+1.65%) |
Jan 31, 2018 | 217.25 | 217.25 | 209.49 | 209.61 | 629,271 | -6.40(-2.96%) |
Jan 30, 2018 | 217.90 | 217.90 | 213.53 | 216.01 | 775,518 | -2.57(-1.17%) |
Jan 29, 2018 | 218.11 | 220.06 | 217.68 | 218.57 | 546,549 | -0.05(-0.02%) |
Jan 26, 2018 | 213.34 | 218.97 | 210.90 | 218.63 | 447,895 | +5.75(+2.70%) |
Jan 25, 2018 | 210.44 | 214.13 | 210.27 | 212.88 | 333,169 | +2.74(+1.31%) |
Jan 24, 2018 | 207.36 | 211.36 | 207.36 | 210.14 | 430,591 | +2.74(+1.32%) |
Jan 23, 2018 | 211.18 | 211.18 | 206.85 | 207.40 | 369,500 | -3.39(-1.61%) |
Jan 22, 2018 | 213.09 | 213.33 | 209.27 | 210.79 | 252,292 | -2.86(-1.34%) |
Jan 19, 2018 | 209.99 | 214.62 | 208.97 | 213.65 | 532,234 | +4.62(+2.21%) |
Jan 18, 2018 | 209.94 | 210.20 | 208.52 | 209.03 | 371,591 | -0.32(-0.15%) |
Jan 17, 2018 | 209.16 | 209.59 | 207.83 | 209.34 | 484,288 | +1.84(+0.89%) |
Jan 16, 2018 | 218.49 | 219.16 | 207.37 | 207.50 | 708,809 | -10.84(-4.96%) |
Jan 12, 2018 | 218.34 | 218.34 | 218.34 | 0 | +7.20(+3.41%) | |
Jan 11, 2018 | 209.59 | 211.66 | 208.50 | 211.13 | 546,224 | +1.71(+0.82%) |
Jan 10, 2018 | 209.42 | 827,106 | -1.65(-0.78%) | |||
Jan 09, 2018 | 208.85 | 211.89 | 208.55 | 211.07 | 581,993 | +2.79(+1.34%) |
Jan 08, 2018 | 206.13 | 208.81 | 205.05 | 208.28 | 400,075 | +2.02(+0.98%) |
Jan 05, 2018 | 205.87 | 207.75 | 205.28 | 206.26 | 646,123 | +0.96(+0.47%) |
Jan 04, 2018 | 203.40 | 206.03 | 202.43 | 205.30 | 763,344 | +2.88(+1.43%) |
Jan 03, 2018 | 202.09 | 203.15 | 199.80 | 202.42 | 1,256,134 | +1.22(+0.61%) |
Jan 02, 2018 | 207.77 | 207.77 | 199.22 | 201.20 | 10,229,746 | -6.79(-3.26%) |
Dec 29, 2017 | 207.99 | 207.99 | 207.99 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.78 | 211.56 | 208.89 | 211.29 | 151,456 | +1.64(+0.78%) |
Dec 27, 2017 | 209.33 | 210.36 | 208.97 | 209.65 | 133,284 | +0.70(+0.33%) |
Dec 26, 2017 | 209.19 | 210.71 | 208.69 | 208.96 | 80,093 | -0.56(-0.27%) |
Dec 22, 2017 | 208.43 | 210.01 | 206.61 | 209.52 | 274,588 | +1.82(+0.88%) |
Dec 21, 2017 | 210.33 | 210.33 | 206.16 | 207.70 | 226,646 | -2.33(-1.11%) |
Dec 20, 2017 | 211.97 | 211.97 | 206.01 | 210.03 | 605,250 | +0.02(+0.01%) |
Dec 19, 2017 | 210.33 | 211.95 | 209.22 | 210.01 | 359,576 | -0.53(-0.25%) |
Dec 18, 2017 | 211.38 | 212.96 | 208.69 | 210.54 | 303,867 | -0.20(-0.10%) |
Dec 15, 2017 | 207.21 | 211.75 | 206.61 | 210.75 | 612,859 | +4.37(+2.12%) |
Dec 14, 2017 | 207.36 | 209.17 | 205.61 | 206.38 | 238,952 | -1.07(-0.51%) |
Dec 13, 2017 | 206.82 | 209.91 | 206.11 | 207.45 | 531,350 | +1.37(+0.66%) |
Dec 12, 2017 | 206.75 | 207.89 | 205.81 | 206.08 | 242,105 | -0.49(-0.24%) |
Dec 11, 2017 | 209.19 | 209.35 | 206.16 | 206.57 | 209,997 | -2.57(-1.23%) |
Dec 08, 2017 | 208.68 | 210.00 | 207.77 | 209.14 | 439,018 | +1.01(+0.49%) |
Dec 07, 2017 | 206.10 | 208.66 | 205.93 | 208.13 | 230,590 | +1.95(+0.95%) |
Dec 06, 2017 | 205.47 | 207.22 | 205.35 | 206.18 | 408,956 | +0.76(+0.37%) |
Dec 05, 2017 | 207.25 | 208.24 | 205.34 | 205.42 | 253,760 | -1.34(-0.65%) |
Dec 04, 2017 | 209.97 | 210.40 | 205.88 | 206.76 | 238,486 | -1.48(-0.71%) |
Dec 01, 2017 | 213.25 | 213.32 | 207.09 | 208.24 | 199,663 | -5.01(-2.35%) |
Nov 30, 2017 | 212.18 | 214.59 | 211.29 | 213.25 | 480,110 | +1.76(+0.83%) |
Nov 29, 2017 | 212.80 | 213.48 | 211.13 | 211.50 | 190,484 | -1.26(-0.59%) |
Nov 28, 2017 | 208.28 | 213.10 | 206.51 | 212.76 | 284,654 | +5.35(+2.58%) |
Nov 27, 2017 | 206.30 | 207.82 | 206.12 | 207.41 | 153,919 | +0.53(+0.26%) |
Nov 24, 2017 | 207.37 | 207.37 | 206.10 | 206.88 | 70,959 | +0.34(+0.16%) |
Nov 22, 2017 | 209.03 | 209.03 | 206.15 | 206.55 | 290,440 | -1.63(-0.78%) |
Nov 21, 2017 | 206.93 | 209.23 | 206.93 | 208.18 | 247,894 | +2.02(+0.98%) |
Nov 20, 2017 | 205.81 | 206.56 | 204.52 | 206.16 | 182,301 | +1.30(+0.64%) |
Nov 17, 2017 | 207.15 | 207.15 | 204.78 | 204.86 | 248,699 | -2.60(-1.25%) |
Nov 16, 2017 | 208.50 | 208.82 | 206.52 | 207.46 | 215,312 | +0.23(+0.11%) |
Nov 15, 2017 | 208.60 | 209.01 | 206.32 | 207.23 | 169,513 | -1.73(-0.83%) |
Nov 14, 2017 | 210.17 | 210.23 | 207.71 | 208.96 | 299,617 | -1.45(-0.69%) |
Nov 13, 2017 | 211.43 | 211.86 | 209.46 | 210.41 | 220,728 | -1.30(-0.61%) |
Nov 10, 2017 | 213.73 | 213.73 | 209.31 | 211.72 | 323,697 | -1.66(-0.78%) |
Nov 09, 2017 | 220.18 | 220.79 | 213.03 | 213.38 | 465,774 | -8.28(-3.73%) |
Nov 08, 2017 | 206.74 | 222.96 | 206.74 | 221.66 | 1,146,442 | +16.37(+7.97%) |
Nov 07, 2017 | 208.20 | 209.51 | 204.76 | 205.28 | 389,280 | -2.52(-1.21%) |
Nov 06, 2017 | 206.51 | 209.32 | 206.45 | 207.80 | 277,404 | +1.00(+0.49%) |
Nov 03, 2017 | 206.52 | 207.13 | 204.82 | 206.80 | 322,282 | +0.44(+0.21%) |
Nov 02, 2017 | 205.65 | 207.12 | 204.33 | 206.36 | 341,490 | +0.80(+0.39%) |