Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 196.59 | 198.34 | 192.18 | 196.29 | 533,128 | +1.46(+0.75%) |
Oct 30, 2018 | 186.04 | 195.31 | 185.93 | 194.83 | 639,554 | +8.81(+4.74%) |
Oct 29, 2018 | 187.15 | 192.03 | 183.93 | 186.01 | 470,561 | +0.73(+0.39%) |
Oct 26, 2018 | 187.69 | 188.83 | 183.36 | 185.29 | 745,197 | -5.65(-2.96%) |
Oct 25, 2018 | 184.85 | 192.62 | 184.45 | 190.94 | 763,824 | +6.95(+3.78%) |
Oct 24, 2018 | 182.88 | 188.10 | 182.80 | 183.98 | 752,168 | +0.21(+0.11%) |
Oct 23, 2018 | 177.69 | 186.48 | 174.00 | 183.78 | 799,306 | +2.37(+1.31%) |
Oct 22, 2018 | 173.77 | 182.75 | 165.08 | 181.41 | 1,301,626 | +1.66(+0.92%) |
Oct 19, 2018 | 184.25 | 184.56 | 178.91 | 179.75 | 383,987 | -3.62(-1.97%) |
Oct 18, 2018 | 185.64 | 186.53 | 181.76 | 183.37 | 463,936 | -3.47(-1.86%) |
Oct 17, 2018 | 189.18 | 189.60 | 184.89 | 186.84 | 334,064 | -2.88(-1.52%) |
Oct 16, 2018 | 186.66 | 190.07 | 185.05 | 189.73 | 311,230 | +3.84(+2.07%) |
Oct 15, 2018 | 183.67 | 187.01 | 183.08 | 185.88 | 426,295 | +2.34(+1.27%) |
Oct 12, 2018 | 188.37 | 190.56 | 180.05 | 183.55 | 412,244 | -1.21(-0.65%) |
Oct 11, 2018 | 190.01 | 191.80 | 184.54 | 184.76 | 475,511 | -5.86(-3.08%) |
Oct 10, 2018 | 197.09 | 197.09 | 190.09 | 190.62 | 452,123 | -5.90(-3.00%) |
Oct 09, 2018 | 200.98 | 201.44 | 196.08 | 196.52 | 289,558 | -3.83(-1.91%) |
Oct 08, 2018 | 199.03 | 201.21 | 197.72 | 200.35 | 202,953 | +0.68(+0.34%) |
Oct 05, 2018 | 200.07 | 201.83 | 197.07 | 199.67 | 165,993 | +0.02(+0.01%) |
Oct 04, 2018 | 202.50 | 203.21 | 199.15 | 199.65 | 326,018 | -3.45(-1.70%) |
Oct 03, 2018 | 202.96 | 204.77 | 202.91 | 203.10 | 207,676 | +0.31(+0.15%) |
Oct 02, 2018 | 201.60 | 203.99 | 200.89 | 202.79 | 195,802 | +1.00(+0.49%) |
Oct 01, 2018 | 204.69 | 205.58 | 201.36 | 201.80 | 204,040 | -1.48(-0.73%) |
Sep 28, 2018 | 201.22 | 204.18 | 200.90 | 203.28 | 340,582 | +1.14(+0.57%) |
Sep 27, 2018 | 201.74 | 203.46 | 200.41 | 202.13 | 267,046 | +0.77(+0.38%) |
Sep 26, 2018 | 200.36 | 203.34 | 199.56 | 201.36 | 253,415 | +0.85(+0.43%) |
Sep 25, 2018 | 200.78 | 201.48 | 199.68 | 200.51 | 313,014 | -0.04(-0.02%) |
Sep 24, 2018 | 201.36 | 201.66 | 198.27 | 200.54 | 371,665 | -0.57(-0.29%) |
Sep 21, 2018 | 204.71 | 206.53 | 200.84 | 201.12 | 1,005,372 | -3.00(-1.47%) |
Sep 20, 2018 | 205.79 | 206.95 | 203.39 | 204.12 | 381,229 | -0.65(-0.32%) |
Sep 19, 2018 | 207.50 | 208.78 | 204.16 | 204.77 | 261,822 | -2.64(-1.27%) |
Sep 18, 2018 | 207.90 | 208.16 | 203.27 | 207.40 | 325,600 | -0.44(-0.21%) |
Sep 17, 2018 | 209.51 | 210.71 | 206.74 | 207.84 | 263,733 | -1.98(-0.94%) |
Sep 14, 2018 | 211.59 | 211.59 | 208.78 | 209.81 | 260,017 | -2.35(-1.11%) |
Sep 13, 2018 | 212.22 | 213.43 | 209.32 | 212.16 | 345,522 | +0.92(+0.44%) |
Sep 12, 2018 | 210.33 | 212.08 | 208.45 | 211.24 | 232,049 | +0.04(+0.02%) |
Sep 11, 2018 | 208.35 | 211.29 | 208.26 | 211.21 | 224,304 | +2.36(+1.13%) |
Sep 10, 2018 | 211.53 | 212.57 | 208.65 | 208.85 | 387,868 | -1.79(-0.85%) |
Sep 07, 2018 | 208.07 | 212.98 | 207.50 | 210.64 | 328,227 | +1.08(+0.51%) |
Sep 06, 2018 | 209.69 | 211.37 | 208.46 | 209.56 | 255,029 | -0.14(-0.07%) |
Sep 05, 2018 | 208.33 | 210.63 | 207.81 | 209.70 | 323,474 | +1.46(+0.70%) |
Sep 04, 2018 | 206.21 | 209.12 | 205.37 | 208.25 | 197,650 | +1.48(+0.71%) |
Aug 31, 2018 | 206.77 | 206.77 | 206.77 | 0 | -0.48(-0.23%) | |
Aug 30, 2018 | 207.03 | 207.61 | 204.88 | 207.25 | 162,941 | +0.14(+0.07%) |
Aug 29, 2018 | 208.24 | 208.50 | 206.49 | 207.11 | 210,964 | -0.72(-0.34%) |
Aug 28, 2018 | 206.82 | 208.42 | 205.74 | 207.83 | 151,665 | +1.62(+0.78%) |
Aug 27, 2018 | 205.23 | 209.82 | 204.10 | 206.21 | 394,727 | +1.81(+0.89%) |
Aug 24, 2018 | 205.95 | 205.98 | 203.49 | 204.40 | 161,635 | -0.79(-0.38%) |
Aug 23, 2018 | 205.72 | 206.86 | 204.16 | 205.19 | 330,014 | -1.58(-0.76%) |
Aug 22, 2018 | 205.62 | 207.33 | 203.57 | 206.77 | 357,112 | +0.62(+0.30%) |
Aug 21, 2018 | 197.67 | 206.61 | 195.08 | 206.15 | 936,196 | -2.95(-1.41%) |
Aug 20, 2018 | 207.38 | 209.53 | 206.87 | 209.10 | 233,872 | +2.47(+1.19%) |
Aug 17, 2018 | 204.92 | 207.06 | 204.78 | 206.63 | 195,147 | +1.29(+0.63%) |
Aug 16, 2018 | 206.86 | 208.42 | 204.91 | 205.34 | 177,567 | -0.75(-0.36%) |
Aug 15, 2018 | 200.54 | 206.63 | 199.49 | 206.09 | 441,934 | +4.22(+2.09%) |
Aug 14, 2018 | 198.87 | 203.59 | 198.54 | 201.87 | 157,891 | +3.66(+1.84%) |
Aug 13, 2018 | 200.30 | 201.00 | 197.18 | 198.22 | 165,302 | -1.88(-0.94%) |
Aug 10, 2018 | 200.28 | 201.37 | 199.57 | 200.10 | 167,885 | -1.25(-0.62%) |
Aug 09, 2018 | 201.26 | 204.80 | 199.92 | 201.35 | 257,277 | +0.83(+0.41%) |
Aug 08, 2018 | 204.07 | 204.16 | 200.30 | 200.53 | 222,408 | -3.54(-1.74%) |
Aug 07, 2018 | 205.15 | 208.10 | 203.93 | 204.07 | 240,307 | -0.27(-0.13%) |
Aug 06, 2018 | 202.55 | 205.61 | 202.55 | 204.34 | 194,879 | +2.17(+1.07%) |
Aug 03, 2018 | 201.69 | 202.48 | 200.22 | 202.17 | 138,359 | +0.57(+0.28%) |
Aug 02, 2018 | 197.58 | 202.75 | 197.58 | 201.60 | 195,409 | +3.04(+1.53%) |
Aug 01, 2018 | 200.60 | 202.84 | 198.50 | 198.56 | 379,100 | -2.90(-1.44%) |
Jul 31, 2018 | 198.47 | 202.15 | 198.47 | 201.45 | 269,561 | +3.33(+1.68%) |
Jul 30, 2018 | 196.53 | 199.50 | 196.02 | 198.12 | 287,364 | +2.20(+1.12%) |
Jul 27, 2018 | 194.97 | 197.24 | 194.65 | 195.92 | 293,098 | +1.35(+0.70%) |
Jul 26, 2018 | 190.17 | 195.67 | 188.54 | 194.57 | 543,192 | +4.02(+2.11%) |
Jul 25, 2018 | 193.20 | 193.89 | 187.08 | 190.55 | 622,668 | -3.77(-1.94%) |
Jul 24, 2018 | 192.39 | 196.60 | 190.94 | 194.32 | 575,936 | +1.31(+0.68%) |
Jul 23, 2018 | 203.24 | 204.16 | 190.06 | 193.01 | 1,158,086 | -7.66(-3.82%) |
Jul 20, 2018 | 199.86 | 201.56 | 197.48 | 200.66 | 575,406 | -0.19(-0.10%) |
Jul 19, 2018 | 199.25 | 202.26 | 198.28 | 200.86 | 574,940 | +1.65(+0.83%) |
Jul 18, 2018 | 199.05 | 199.48 | 197.85 | 199.21 | 417,601 | +0.13(+0.07%) |
Jul 17, 2018 | 196.62 | 199.73 | 196.55 | 199.08 | 310,700 | +1.82(+0.92%) |
Jul 16, 2018 | 199.83 | 199.83 | 196.27 | 197.26 | 227,826 | -2.35(-1.18%) |
Jul 13, 2018 | 199.67 | 201.08 | 198.66 | 199.61 | 377,433 | +0.48(+0.24%) |
Jul 12, 2018 | 198.46 | 200.25 | 197.03 | 199.12 | 336,979 | +2.91(+1.48%) |
Jul 11, 2018 | 196.17 | 197.53 | 194.28 | 196.22 | 260,841 | -1.26(-0.64%) |
Jul 10, 2018 | 197.37 | 198.99 | 196.77 | 197.48 | 255,747 | +0.39(+0.20%) |
Jul 09, 2018 | 194.29 | 197.94 | 192.91 | 197.09 | 442,171 | +5.46(+2.85%) |
Jul 06, 2018 | 191.48 | 192.81 | 190.71 | 191.63 | 286,874 | +0.31(+0.16%) |
Jul 05, 2018 | 188.03 | 191.50 | 186.54 | 191.33 | 339,950 | +3.87(+2.06%) |
Jul 03, 2018 | 187.46 | 187.46 | 187.46 | 0 | +0.19(+0.10%) | |
Jul 02, 2018 | 183.25 | 187.38 | 182.53 | 187.26 | 334,159 | +1.52(+0.82%) |
Jun 29, 2018 | 181.80 | 188.39 | 180.02 | 185.74 | 666,637 | +5.81(+3.23%) |
Jun 28, 2018 | 179.43 | 181.37 | 177.79 | 179.93 | 570,239 | +0.65(+0.36%) |
Jun 27, 2018 | 181.88 | 183.69 | 179.06 | 179.28 | 331,147 | -2.47(-1.36%) |
Jun 26, 2018 | 183.43 | 184.19 | 181.63 | 181.75 | 373,440 | -1.48(-0.81%) |
Jun 25, 2018 | 184.80 | 185.84 | 181.80 | 183.23 | 273,375 | -1.70(-0.92%) |
Jun 22, 2018 | 187.39 | 188.97 | 184.51 | 184.94 | 338,312 | -1.87(-1.00%) |
Jun 21, 2018 | 189.96 | 189.96 | 185.18 | 186.80 | 278,661 | -2.73(-1.44%) |
Jun 20, 2018 | 191.88 | 192.26 | 186.91 | 189.53 | 531,456 | -1.00(-0.52%) |
Jun 19, 2018 | 192.42 | 193.31 | 188.84 | 190.53 | 281,371 | -3.03(-1.56%) |
Jun 18, 2018 | 193.89 | 195.72 | 192.98 | 193.56 | 172,267 | -1.91(-0.98%) |
Jun 15, 2018 | 195.94 | 193.31 | 195.47 | 504,746 | -0.18(-0.09%) | |
Jun 14, 2018 | 193.81 | 195.89 | 192.44 | 195.65 | 195,609 | +2.75(+1.42%) |
Jun 13, 2018 | 196.88 | 196.88 | 192.54 | 192.90 | 272,664 | -3.54(-1.80%) |
Jun 12, 2018 | 195.53 | 198.31 | 193.85 | 196.44 | 282,591 | +1.63(+0.84%) |
Jun 11, 2018 | 197.79 | 198.83 | 194.46 | 194.81 | 272,507 | -2.90(-1.47%) |
Jun 08, 2018 | 193.39 | 197.88 | 193.39 | 197.72 | 278,506 | +3.78(+1.95%) |
Jun 07, 2018 | 191.91 | 194.04 | 191.67 | 193.93 | 181,549 | +2.59(+1.35%) |
Jun 06, 2018 | 191.34 | 202,642 | -0.09(-0.05%) | |||
Jun 05, 2018 | 190.45 | 192.02 | 188.68 | 191.44 | 255,987 | +1.18(+0.62%) |
Jun 04, 2018 | 190.65 | 192.17 | 189.05 | 190.25 | 209,112 | +0.84(+0.44%) |
Jun 01, 2018 | 189.54 | 190.63 | 188.49 | 189.41 | 253,088 | +1.36(+0.72%) |
May 31, 2018 | 192.16 | 192.16 | 187.76 | 188.05 | 494,016 | -4.01(-2.09%) |
May 30, 2018 | 192.87 | 192.87 | 191.37 | 192.07 | 256,004 | +0.94(+0.49%) |
May 29, 2018 | 190.22 | 192.42 | 189.09 | 191.12 | 246,256 | -0.64(-0.33%) |
May 25, 2018 | 191.76 | 191.76 | 191.76 | 0 | +1.94(+1.02%) | |
May 24, 2018 | 190.37 | 191.31 | 188.59 | 189.82 | 218,786 | -0.57(-0.30%) |
May 23, 2018 | 187.69 | 190.49 | 187.16 | 190.39 | 194,547 | +1.61(+0.85%) |
May 22, 2018 | 191.12 | 192.03 | 188.65 | 188.78 | 313,097 | -2.37(-1.24%) |
May 21, 2018 | 189.62 | 191.65 | 188.85 | 191.15 | 231,602 | +2.59(+1.37%) |
May 18, 2018 | 187.28 | 189.11 | 186.78 | 188.56 | 188,838 | +0.70(+0.37%) |
May 17, 2018 | 184.54 | 188.47 | 184.54 | 187.86 | 203,139 | +3.13(+1.70%) |
May 16, 2018 | 185.72 | 186.37 | 183.55 | 184.72 | 355,506 | +0.54(+0.29%) |
May 15, 2018 | 185.48 | 186.92 | 183.64 | 184.19 | 377,315 | -3.21(-1.71%) |
May 14, 2018 | 189.42 | 190.20 | 186.32 | 187.40 | 204,500 | -1.82(-0.96%) |
May 11, 2018 | 188.84 | 190.34 | 188.25 | 189.22 | 101,277 | +0.29(+0.15%) |
May 10, 2018 | 188.03 | 189.95 | 187.74 | 188.93 | 174,162 | +1.61(+0.86%) |
May 09, 2018 | 188.82 | 189.11 | 185.95 | 187.32 | 358,445 | -1.24(-0.66%) |
May 08, 2018 | 185.85 | 192.23 | 185.67 | 188.56 | 512,870 | +1.79(+0.96%) |
May 07, 2018 | 185.01 | 188.19 | 184.44 | 186.77 | 519,224 | +2.19(+1.19%) |
May 04, 2018 | 178.95 | 185.75 | 178.95 | 184.57 | 392,435 | +4.64(+2.58%) |
May 03, 2018 | 177.67 | 181.48 | 176.75 | 179.93 | 275,855 | +1.26(+0.70%) |
May 02, 2018 | 181.25 | 183.96 | 178.30 | 178.67 | 476,174 | -3.11(-1.71%) |
May 01, 2018 | 178.46 | 182.22 | 176.13 | 181.78 | 396,728 | +2.92(+1.63%) |
Apr 30, 2018 | 184.01 | 185.31 | 178.83 | 178.86 | 507,443 | -4.50(-2.46%) |
Apr 27, 2018 | 181.84 | 183.76 | 180.71 | 183.36 | 573,719 | +1.77(+0.97%) |
Apr 26, 2018 | 180.44 | 182.59 | 178.99 | 181.59 | 676,819 | +1.85(+1.03%) |
Apr 25, 2018 | 175.55 | 180.90 | 173.18 | 179.75 | 962,597 | +4.67(+2.67%) |
Apr 24, 2018 | 183.82 | 188.15 | 172.19 | 175.07 | 653,976 | -8.52(-4.64%) |
Apr 23, 2018 | 184.47 | 188.94 | 181.66 | 183.59 | 954,417 | +1.30(+0.72%) |
Apr 20, 2018 | 187.55 | 188.23 | 181.14 | 182.29 | 604,094 | -5.33(-2.84%) |
Apr 19, 2018 | 190.34 | 190.67 | 184.50 | 187.62 | 559,551 | -2.70(-1.42%) |
Apr 18, 2018 | 190.99 | 192.05 | 190.02 | 190.32 | 353,390 | -0.08(-0.04%) |
Apr 17, 2018 | 189.91 | 191.38 | 188.49 | 190.40 | 229,429 | +2.28(+1.21%) |
Apr 16, 2018 | 185.70 | 189.51 | 184.11 | 188.13 | 326,801 | +4.33(+2.36%) |
Apr 13, 2018 | 188.72 | 189.00 | 183.62 | 183.80 | 287,955 | -3.15(-1.68%) |
Apr 12, 2018 | 185.47 | 188.53 | 184.31 | 186.94 | 290,481 | +2.35(+1.27%) |
Apr 11, 2018 | 184.90 | 186.07 | 182.58 | 184.59 | 275,942 | -1.30(-0.70%) |
Apr 10, 2018 | 186.08 | 189.07 | 185.07 | 185.90 | 446,821 | +1.77(+0.96%) |
Apr 09, 2018 | 186.87 | 187.20 | 183.78 | 184.12 | 297,394 | -0.78(-0.42%) |
Apr 06, 2018 | 187.72 | 189.26 | 183.24 | 184.90 | 429,663 | -4.84(-2.55%) |
Apr 05, 2018 | 191.69 | 192.59 | 188.44 | 189.74 | 344,963 | -0.57(-0.30%) |
Apr 04, 2018 | 184.86 | 190.62 | 184.71 | 190.31 | 412,126 | +1.56(+0.83%) |
Apr 03, 2018 | 186.13 | 189.53 | 182.87 | 188.75 | 368,199 | +3.74(+2.02%) |
Apr 02, 2018 | 188.64 | 189.34 | 183.31 | 185.01 | 621,144 | -4.02(-2.13%) |
Mar 29, 2018 | 189.03 | 189.03 | 189.03 | 0 | +3.84(+2.07%) | |
Mar 28, 2018 | 187.07 | 187.68 | 184.08 | 185.19 | 301,038 | -1.01(-0.54%) |
Mar 27, 2018 | 189.88 | 189.88 | 185.29 | 186.20 | 437,821 | -2.56(-1.35%) |
Mar 26, 2018 | 188.88 | 190.50 | 185.56 | 188.75 | 402,504 | +1.74(+0.93%) |
Mar 23, 2018 | 189.99 | 191.28 | 186.84 | 187.01 | 360,726 | -3.09(-1.63%) |
Mar 22, 2018 | 193.06 | 195.25 | 190.07 | 190.10 | 345,400 | -4.82(-2.47%) |
Mar 21, 2018 | 194.05 | 196.47 | 193.92 | 194.92 | 202,855 | +1.53(+0.79%) |
Mar 20, 2018 | 192.67 | 195.01 | 191.06 | 193.39 | 277,626 | +0.77(+0.40%) |
Mar 19, 2018 | 195.43 | 195.43 | 191.50 | 192.62 | 228,687 | -3.07(-1.57%) |
Mar 16, 2018 | 188.05 | 197.02 | 184.55 | 195.69 | 704,498 | +0.62(+0.32%) |
Mar 15, 2018 | 195.76 | 196.32 | 194.14 | 195.07 | 285,457 | -0.70(-0.36%) |
Mar 14, 2018 | 197.08 | 197.08 | 192.62 | 195.78 | 347,816 | -0.04(-0.02%) |
Mar 13, 2018 | 195.87 | 197.80 | 195.00 | 195.81 | 253,826 | +0.57(+0.29%) |
Mar 12, 2018 | 193.73 | 196.60 | 193.53 | 195.24 | 241,836 | +1.95(+1.01%) |
Mar 09, 2018 | 191.00 | 193.49 | 190.62 | 193.29 | 184,209 | +3.23(+1.70%) |
Mar 08, 2018 | 189.82 | 190.66 | 188.51 | 190.06 | 280,011 | +1.60(+0.85%) |
Mar 07, 2018 | 189.32 | 188.47 | 351,855 | +1.52(+0.81%) | ||
Mar 06, 2018 | 184.49 | 187.22 | 183.35 | 186.95 | 305,675 | +3.19(+1.74%) |
Mar 05, 2018 | 181.53 | 184.89 | 180.48 | 183.75 | 375,171 | +1.21(+0.66%) |
Mar 02, 2018 | 179.71 | 183.00 | 176.60 | 182.55 | 533,316 | +1.42(+0.78%) |
Mar 01, 2018 | 189.63 | 189.63 | 180.46 | 181.12 | 658,380 | -7.67(-4.06%) |
Feb 28, 2018 | 191.90 | 192.75 | 188.65 | 188.79 | 397,741 | -2.71(-1.42%) |
Feb 27, 2018 | 193.81 | 194.55 | 191.39 | 191.50 | 237,783 | -2.31(-1.19%) |
Feb 26, 2018 | 194.11 | 195.31 | 191.72 | 193.81 | 303,685 | +0.33(+0.17%) |
Feb 23, 2018 | 191.61 | 193.96 | 191.10 | 193.48 | 326,710 | +3.35(+1.76%) |
Feb 22, 2018 | 188.33 | 190.78 | 187.91 | 190.13 | 384,175 | +3.21(+1.72%) |
Feb 21, 2018 | 188.16 | 190.97 | 186.71 | 186.92 | 306,670 | -0.52(-0.28%) |
Feb 20, 2018 | 189.57 | 191.96 | 186.12 | 187.44 | 296,804 | -2.38(-1.25%) |
Feb 16, 2018 | 189.82 | 189.82 | 189.82 | 0 | -1.37(-0.72%) | |
Feb 15, 2018 | 190.53 | 192.09 | 188.44 | 191.19 | 313,249 | +3.23(+1.72%) |
Feb 14, 2018 | 183.16 | 188.64 | 182.97 | 187.96 | 295,926 | +3.41(+1.85%) |
Feb 13, 2018 | 183.38 | 184.55 | 289,834 | -1.64(-0.88%) | ||
Feb 12, 2018 | 184.81 | 189.18 | 184.15 | 186.19 | 502,106 | +3.46(+1.89%) |
Feb 09, 2018 | 179.69 | 184.22 | 175.45 | 182.73 | 626,088 | +4.63(+2.60%) |
Feb 08, 2018 | 187.26 | 178.78 | 178.10 | 372,089 | -7.33(-3.95%) | |
Feb 07, 2018 | 182.72 | 186.91 | 182.72 | 185.42 | 378,968 | +2.91(+1.59%) |
Feb 06, 2018 | 180.92 | 186.22 | 176.74 | 182.52 | 762,280 | -9.25(-4.83%) |
Feb 05, 2018 | 191.61 | 196.85 | 188.94 | 191.77 | 580,996 | -1.94(-1.00%) |
Feb 02, 2018 | 196.35 | 197.86 | 193.71 | 193.71 | 263,180 | -3.88(-1.97%) |
Feb 01, 2018 | 200.50 | 201.53 | 197.01 | 197.59 | 281,949 | -3.45(-1.72%) |
Jan 31, 2018 | 203.45 | 204.76 | 200.38 | 201.04 | 292,489 | -2.09(-1.03%) |
Jan 30, 2018 | 202.20 | 204.28 | 200.44 | 203.14 | 329,097 | -0.72(-0.35%) |
Jan 29, 2018 | 203.07 | 205.25 | 203.01 | 203.86 | 447,472 | -0.12(-0.06%) |
Jan 26, 2018 | 203.05 | 205.79 | 201.02 | 203.98 | 177,915 | +1.43(+0.71%) |
Jan 25, 2018 | 201.18 | 203.28 | 198.86 | 202.55 | 289,341 | +2.11(+1.05%) |
Jan 24, 2018 | 199.19 | 201.62 | 198.39 | 200.44 | 299,951 | +1.68(+0.84%) |
Jan 23, 2018 | 199.12 | 199.32 | 196.46 | 198.76 | 215,817 | -0.18(-0.09%) |
Jan 22, 2018 | 199.37 | 199.37 | 196.36 | 198.93 | 147,590 | -0.79(-0.40%) |
Jan 19, 2018 | 198.16 | 200.01 | 197.43 | 199.72 | 225,769 | +2.30(+1.16%) |
Jan 18, 2018 | 195.39 | 197.78 | 194.96 | 197.43 | 215,563 | +2.66(+1.36%) |
Jan 17, 2018 | 194.48 | 195.70 | 193.50 | 194.77 | 228,840 | +1.04(+0.54%) |
Jan 16, 2018 | 195.54 | 195.71 | 192.37 | 193.73 | 268,490 | -0.64(-0.33%) |
Jan 12, 2018 | 194.37 | 194.37 | 194.37 | 0 | +1.60(+0.83%) | |
Jan 11, 2018 | 190.11 | 192.84 | 188.45 | 192.78 | 398,806 | +3.69(+1.95%) |
Jan 10, 2018 | 188.45 | 189.09 | 721,001 | -6.20(-3.17%) | ||
Jan 09, 2018 | 197.73 | 198.08 | 195.06 | 195.29 | 290,527 | -2.28(-1.15%) |
Jan 08, 2018 | 196.67 | 197.72 | 196.02 | 197.57 | 150,789 | +0.61(+0.31%) |
Jan 05, 2018 | 195.99 | 197.42 | 194.56 | 196.96 | 184,156 | +2.31(+1.19%) |
Jan 04, 2018 | 195.41 | 195.41 | 193.51 | 194.65 | 239,157 | +0.00(+0.00%) |
Jan 03, 2018 | 191.23 | 195.04 | 191.23 | 194.65 | 218,933 | +3.55(+1.86%) |
Jan 02, 2018 | 193.29 | 193.74 | 189.94 | 191.10 | 274,522 | -1.04(-0.54%) |
Dec 29, 2017 | 192.14 | 192.14 | 192.14 | 0 | -2.21(-1.14%) | |
Dec 28, 2017 | 192.44 | 194.51 | 191.33 | 194.35 | 276,054 | +2.42(+1.26%) |
Dec 27, 2017 | 191.43 | 193.00 | 190.69 | 191.94 | 161,365 | +0.88(+0.46%) |
Dec 26, 2017 | 189.58 | 191.48 | 189.31 | 191.06 | 173,129 | +1.79(+0.95%) |
Dec 22, 2017 | 190.99 | 191.22 | 189.04 | 189.27 | 258,722 | -1.66(-0.87%) |
Dec 21, 2017 | 191.04 | 191.66 | 190.56 | 190.93 | 140,169 | -0.02(-0.01%) |
Dec 20, 2017 | 190.34 | 192.19 | 188.58 | 190.94 | 149,149 | +1.38(+0.73%) |
Dec 19, 2017 | 190.59 | 191.97 | 189.42 | 189.56 | 248,453 | -0.92(-0.48%) |
Dec 18, 2017 | 189.78 | 190.61 | 188.14 | 190.48 | 229,638 | +2.12(+1.12%) |
Dec 15, 2017 | 186.86 | 191.13 | 186.86 | 188.37 | 519,226 | +0.48(+0.25%) |
Dec 14, 2017 | 189.74 | 189.95 | 187.80 | 187.89 | 323,335 | -2.06(-1.09%) |
Dec 13, 2017 | 187.54 | 192.46 | 185.86 | 189.95 | 380,039 | -0.27(-0.14%) |
Dec 12, 2017 | 189.85 | 191.27 | 189.00 | 190.22 | 241,656 | +0.17(+0.09%) |
Dec 11, 2017 | 189.90 | 191.54 | 187.70 | 190.05 | 285,761 | -0.15(-0.08%) |
Dec 08, 2017 | 189.29 | 190.41 | 187.91 | 190.20 | 344,530 | +1.94(+1.03%) |
Dec 07, 2017 | 188.89 | 189.65 | 187.92 | 188.26 | 411,610 | -0.88(-0.47%) |
Dec 06, 2017 | 189.24 | 190.20 | 188.69 | 189.14 | 243,597 | -1.00(-0.53%) |
Dec 05, 2017 | 192.24 | 193.11 | 189.12 | 190.14 | 446,651 | -2.24(-1.16%) |
Dec 04, 2017 | 193.68 | 196.75 | 192.22 | 192.38 | 521,771 | +0.58(+0.30%) |
Dec 01, 2017 | 192.78 | 193.75 | 190.32 | 191.80 | 407,075 | -1.23(-0.64%) |
Nov 30, 2017 | 188.18 | 194.08 | 188.18 | 193.03 | 474,643 | +5.44(+2.90%) |
Nov 29, 2017 | 184.49 | 188.85 | 184.18 | 187.59 | 363,988 | +2.48(+1.34%) |
Nov 28, 2017 | 180.89 | 185.42 | 180.89 | 185.12 | 355,305 | +4.45(+2.47%) |
Nov 27, 2017 | 180.59 | 182.15 | 179.96 | 180.66 | 147,225 | -0.09(-0.05%) |
Nov 24, 2017 | 181.31 | 182.50 | 180.17 | 180.75 | 92,796 | +0.23(+0.13%) |
Nov 22, 2017 | 181.34 | 181.70 | 180.08 | 180.53 | 199,260 | -0.76(-0.42%) |
Nov 21, 2017 | 180.45 | 181.50 | 179.25 | 181.29 | 218,883 | +2.01(+1.12%) |
Nov 20, 2017 | 179.00 | 180.88 | 178.55 | 179.28 | 171,566 | +0.51(+0.28%) |
Nov 17, 2017 | 179.20 | 180.08 | 178.12 | 178.78 | 310,823 | -0.69(-0.38%) |
Nov 16, 2017 | 176.32 | 180.93 | 176.32 | 179.47 | 401,010 | +3.39(+1.92%) |
Nov 15, 2017 | 174.87 | 176.64 | 173.69 | 176.08 | 345,148 | +0.90(+0.51%) |
Nov 14, 2017 | 173.42 | 175.38 | 172.45 | 175.18 | 218,529 | +1.02(+0.59%) |
Nov 13, 2017 | 173.26 | 174.58 | 172.43 | 174.16 | 256,192 | +0.41(+0.23%) |
Nov 10, 2017 | 173.17 | 174.45 | 172.42 | 173.75 | 230,913 | -0.10(-0.06%) |
Nov 09, 2017 | 176.37 | 177.17 | 172.76 | 173.85 | 250,021 | -3.96(-2.23%) |
Nov 08, 2017 | 176.38 | 178.34 | 175.88 | 177.81 | 266,496 | +1.43(+0.81%) |
Nov 07, 2017 | 176.60 | 176.60 | 174.53 | 176.38 | 214,166 | +0.34(+0.19%) |
Nov 06, 2017 | 174.65 | 176.77 | 174.45 | 176.04 | 245,199 | +1.02(+0.58%) |
Nov 03, 2017 | 174.54 | 176.81 | 173.49 | 175.02 | 357,291 | +0.31(+0.18%) |
Nov 02, 2017 | 174.16 | 175.17 | 172.11 | 174.71 | 301,592 | -0.04(-0.02%) |