Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.92 | 104.00 | 101.09 | 103.72 | 3,191,257 | +1.21(+1.18%) |
Nov 29, 2018 | 105.48 | 105.55 | 100.94 | 102.51 | 3,658,230 | -4.44(-4.15%) |
Nov 28, 2018 | 108.34 | 108.87 | 103.72 | 106.95 | 3,666,212 | -0.03(-0.03%) |
Nov 27, 2018 | 104.46 | 107.19 | 102.55 | 106.98 | 3,146,519 | +1.24(+1.17%) |
Nov 26, 2018 | 102.60 | 106.38 | 102.33 | 105.73 | 2,889,910 | +6.82(+6.89%) |
Nov 23, 2018 | 99.30 | 100.50 | 97.80 | 98.92 | 753,068 | -1.33(-1.32%) |
Nov 21, 2018 | 100.25 | 100.25 | 100.25 | 0 | +4.53(+4.74%) | |
Nov 20, 2018 | 95.18 | 96.56 | 94.25 | 95.71 | 4,174,711 | -2.39(-2.44%) |
Nov 19, 2018 | 101.71 | 102.84 | 97.16 | 98.10 | 2,347,669 | -3.33(-3.28%) |
Nov 16, 2018 | 99.75 | 101.74 | 98.86 | 101.43 | 2,780,945 | +1.28(+1.28%) |
Nov 15, 2018 | 98.67 | 101.20 | 96.45 | 100.15 | 3,154,724 | +2.97(+3.06%) |
Nov 14, 2018 | 97.04 | 99.53 | 96.09 | 97.18 | 2,617,244 | +1.18(+1.23%) |
Nov 13, 2018 | 94.33 | 97.99 | 94.26 | 96.00 | 3,282,636 | +2.34(+2.50%) |
Nov 12, 2018 | 92.05 | 95.75 | 91.96 | 93.66 | 3,192,702 | +1.11(+1.20%) |
Nov 09, 2018 | 92.73 | 95.42 | 90.36 | 92.55 | 5,554,348 | -0.66(-0.71%) |
Nov 08, 2018 | 92.48 | 96.51 | 91.54 | 93.21 | 14,314,874 | -14.09(-13.13%) |
Nov 07, 2018 | 105.19 | 107.61 | 103.50 | 107.30 | 5,505,451 | +4.05(+3.92%) |
Nov 06, 2018 | 103.01 | 104.76 | 101.35 | 103.25 | 1,616,816 | +0.37(+0.36%) |
Nov 05, 2018 | 104.72 | 105.73 | 101.18 | 102.88 | 2,351,326 | -2.25(-2.14%) |
Nov 02, 2018 | 106.30 | 107.50 | 102.45 | 105.13 | 4,125,471 | -0.88(-0.83%) |
Nov 01, 2018 | 95.46 | 107.53 | 95.17 | 106.02 | 6,445,643 | +11.32(+11.96%) |
Oct 31, 2018 | 93.57 | 96.38 | 93.06 | 94.69 | 3,530,548 | +2.82(+3.07%) |
Oct 30, 2018 | 88.24 | 92.23 | 87.32 | 91.87 | 3,534,649 | +3.22(+3.63%) |
Oct 29, 2018 | 96.01 | 96.28 | 87.07 | 88.65 | 3,354,111 | -5.96(-6.30%) |
Oct 26, 2018 | 94.72 | 96.99 | 91.53 | 94.61 | 3,081,913 | -2.55(-2.63%) |
Oct 25, 2018 | 94.23 | 97.69 | 93.30 | 97.16 | 2,896,608 | +3.58(+3.82%) |
Oct 24, 2018 | 97.88 | 98.05 | 93.15 | 93.58 | 3,581,596 | -3.08(-3.18%) |
Oct 23, 2018 | 98.70 | 98.74 | 94.36 | 96.66 | 4,612,949 | -5.66(-5.53%) |
Oct 22, 2018 | 104.88 | 105.42 | 101.62 | 102.32 | 2,436,139 | -1.41(-1.36%) |
Oct 19, 2018 | 107.58 | 109.24 | 103.45 | 103.73 | 2,950,286 | -3.46(-3.22%) |
Oct 18, 2018 | 111.12 | 111.34 | 106.84 | 107.19 | 1,765,452 | -4.16(-3.74%) |
Oct 17, 2018 | 111.54 | 113.54 | 109.00 | 111.35 | 2,076,703 | +0.43(+0.39%) |
Oct 16, 2018 | 109.50 | 111.41 | 108.03 | 110.91 | 1,827,548 | +2.97(+2.76%) |
Oct 15, 2018 | 108.99 | 109.50 | 106.66 | 107.94 | 2,248,825 | -1.80(-1.64%) |
Oct 12, 2018 | 112.41 | 113.43 | 108.30 | 109.74 | 2,513,974 | +0.34(+0.31%) |
Oct 11, 2018 | 107.63 | 111.97 | 107.40 | 109.40 | 3,526,447 | +1.05(+0.96%) |
Oct 10, 2018 | 112.16 | 113.99 | 108.20 | 108.35 | 2,594,557 | -3.62(-3.24%) |
Oct 09, 2018 | 109.08 | 112.56 | 108.81 | 111.98 | 2,807,772 | +2.53(+2.31%) |
Oct 08, 2018 | 111.46 | 112.30 | 107.74 | 109.44 | 3,808,070 | -4.10(-3.61%) |
Oct 05, 2018 | 116.72 | 117.88 | 111.14 | 113.55 | 3,581,223 | -2.64(-2.28%) |
Oct 04, 2018 | 119.97 | 120.31 | 115.20 | 116.19 | 2,277,568 | -3.48(-2.91%) |
Oct 03, 2018 | 117.71 | 121.74 | 117.40 | 119.68 | 2,556,376 | +3.14(+2.69%) |
Oct 02, 2018 | 118.11 | 119.25 | 116.11 | 116.54 | 2,164,737 | -1.39(-1.18%) |
Oct 01, 2018 | 119.45 | 119.91 | 115.81 | 117.94 | 3,712,378 | -1.67(-1.39%) |
Sep 28, 2018 | 121.25 | 121.87 | 119.34 | 119.60 | 2,823,440 | -1.77(-1.46%) |
Sep 27, 2018 | 123.37 | 123.48 | 121.11 | 121.37 | 2,736,903 | -2.57(-2.07%) |
Sep 26, 2018 | 125.19 | 126.21 | 123.70 | 123.94 | 3,152,776 | -2.14(-1.69%) |
Sep 25, 2018 | 125.36 | 126.66 | 124.57 | 126.08 | 1,753,597 | +0.90(+0.72%) |
Sep 24, 2018 | 127.11 | 128.02 | 124.64 | 125.17 | 2,642,066 | -3.53(-2.74%) |
Sep 21, 2018 | 130.37 | 130.79 | 128.47 | 128.70 | 5,669,933 | -0.55(-0.42%) |
Sep 20, 2018 | 128.60 | 130.62 | 128.39 | 129.25 | 2,767,128 | +1.49(+1.16%) |
Sep 19, 2018 | 126.03 | 129.38 | 125.57 | 127.76 | 2,086,496 | +2.60(+2.08%) |
Sep 18, 2018 | 125.27 | 125.71 | 123.31 | 125.16 | 1,505,566 | +0.49(+0.39%) |
Sep 17, 2018 | 127.07 | 127.62 | 124.43 | 124.67 | 1,550,524 | -2.66(-2.09%) |
Sep 14, 2018 | 129.79 | 130.84 | 126.82 | 127.34 | 2,398,176 | +0.09(+0.07%) |
Sep 13, 2018 | 128.09 | 129.99 | 125.38 | 127.25 | 2,173,139 | +0.23(+0.18%) |
Sep 12, 2018 | 123.82 | 127.52 | 123.69 | 127.02 | 3,289,707 | +1.37(+1.09%) |
Sep 11, 2018 | 124.02 | 126.12 | 122.20 | 125.65 | 4,362,869 | -0.67(-0.53%) |
Sep 10, 2018 | 122.06 | 126.66 | 121.70 | 126.32 | 4,865,007 | +5.48(+4.53%) |
Sep 07, 2018 | 119.65 | 122.84 | 119.51 | 120.84 | 3,432,280 | +0.50(+0.41%) |
Sep 06, 2018 | 131.55 | 131.58 | 119.86 | 120.34 | 6,602,897 | -11.78(-8.92%) |
Sep 05, 2018 | 133.79 | 133.89 | 131.67 | 132.13 | 2,299,059 | -2.50(-1.86%) |
Sep 04, 2018 | 139.05 | 139.42 | 133.93 | 134.63 | 2,922,389 | -5.00(-3.58%) |
Aug 31, 2018 | 139.63 | 139.63 | 139.63 | 0 | -0.18(-0.13%) | |
Aug 30, 2018 | 140.15 | 140.48 | 138.87 | 139.81 | 1,830,064 | -0.22(-0.15%) |
Aug 29, 2018 | 139.40 | 140.56 | 137.98 | 140.03 | 1,957,728 | +0.75(+0.54%) |
Aug 28, 2018 | 140.08 | 140.82 | 138.43 | 139.28 | 1,268,585 | -0.72(-0.52%) |
Aug 27, 2018 | 138.71 | 143.01 | 138.71 | 140.00 | 2,930,708 | +2.66(+1.94%) |
Aug 24, 2018 | 136.84 | 137.43 | 136.49 | 137.34 | 1,528,420 | +0.72(+0.52%) |
Aug 23, 2018 | 136.49 | 139.75 | 136.30 | 136.62 | 2,398,276 | +0.09(+0.06%) |
Aug 22, 2018 | 136.72 | 137.11 | 135.71 | 136.53 | 1,214,093 | -0.26(-0.19%) |
Aug 21, 2018 | 137.73 | 138.23 | 136.27 | 136.80 | 1,930,826 | -0.42(-0.31%) |
Aug 20, 2018 | 136.47 | 137.66 | 135.06 | 137.22 | 2,621,226 | +3.25(+2.42%) |
Aug 17, 2018 | 131.23 | 134.57 | 131.20 | 133.97 | 1,909,383 | +2.57(+1.96%) |
Aug 16, 2018 | 131.45 | 133.14 | 130.91 | 131.41 | 2,709,472 | +1.35(+1.03%) |
Aug 15, 2018 | 133.90 | 134.08 | 129.99 | 130.06 | 4,113,493 | -4.66(-3.46%) |
Aug 14, 2018 | 137.03 | 137.58 | 134.31 | 134.72 | 4,312,604 | -3.87(-2.79%) |
Aug 13, 2018 | 138.58 | 140.28 | 138.00 | 138.59 | 2,220,775 | -0.49(-0.35%) |
Aug 10, 2018 | 141.38 | 141.38 | 138.27 | 139.07 | 4,220,457 | -3.56(-2.49%) |
Aug 09, 2018 | 144.38 | 145.06 | 142.29 | 142.63 | 2,048,235 | -1.47(-1.02%) |
Aug 08, 2018 | 143.53 | 146.78 | 142.67 | 144.10 | 2,377,630 | +0.56(+0.39%) |
Aug 07, 2018 | 142.85 | 144.57 | 141.87 | 143.54 | 1,695,439 | +0.32(+0.22%) |
Aug 06, 2018 | 139.69 | 143.60 | 139.40 | 143.22 | 2,261,223 | +3.52(+2.52%) |
Aug 03, 2018 | 139.52 | 140.81 | 136.96 | 139.70 | 3,784,528 | -0.33(-0.23%) |
Aug 02, 2018 | 143.71 | 145.14 | 137.82 | 140.03 | 7,822,239 | -9.78(-6.53%) |
Aug 01, 2018 | 155.93 | 156.37 | 148.51 | 149.81 | 4,983,413 | -6.36(-4.07%) |
Jul 31, 2018 | 151.72 | 156.93 | 151.72 | 156.17 | 2,088,586 | +4.64(+3.06%) |
Jul 30, 2018 | 152.66 | 153.42 | 151.25 | 151.53 | 1,959,528 | -1.47(-0.96%) |
Jul 27, 2018 | 154.54 | 156.65 | 151.49 | 153.00 | 1,614,389 | -1.75(-1.13%) |
Jul 26, 2018 | 153.80 | 155.03 | 151.31 | 154.75 | 2,371,330 | -0.51(-0.33%) |
Jul 25, 2018 | 153.35 | 155.40 | 152.90 | 155.25 | 1,905,727 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.71 | 153.16 | 3,084,390 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.15 | 154.17 | 151.76 | 153.32 | 1,769,422 | -0.17(-0.11%) |
Jul 20, 2018 | 153.16 | 154.22 | 152.74 | 153.49 | 1,440,117 | +0.33(+0.21%) |
Jul 19, 2018 | 153.57 | 154.50 | 152.88 | 153.17 | 1,343,450 | -1.29(-0.84%) |
Jul 18, 2018 | 154.54 | 154.77 | 152.53 | 154.46 | 1,820,400 | -0.01(-0.01%) |
Jul 17, 2018 | 154.18 | 154.99 | 151.83 | 154.47 | 1,717,198 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.16 | 154.01 | 155.47 | 1,467,211 | +0.74(+0.48%) |
Jul 13, 2018 | 155.29 | 154.73 | 1,553,407 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.31 | 151.51 | 154.06 | 1,906,201 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.17 | 152.44 | 150.72 | 150.94 | 3,151,046 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.66 | 151.35 | 154.86 | 4,315,809 | +4.92(+3.28%) |
Jul 09, 2018 | 151.79 | 149.61 | 149.94 | 4,879,084 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.09 | 144.38 | 146.88 | 2,187,928 | +1.89(+1.30%) |
Jul 05, 2018 | 145.06 | 141.41 | 144.99 | 2,800,692 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.49 | 142.49 | 142.49 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.14 | 149.81 | 142.18 | 144.34 | 7,211,524 | -12.36(-7.89%) |
Jun 29, 2018 | 154.21 | 157.65 | 153.78 | 156.70 | 3,477,590 | +3.12(+2.03%) |
Jun 28, 2018 | 152.81 | 154.51 | 151.71 | 153.58 | 1,496,422 | +0.09(+0.06%) |
Jun 27, 2018 | 156.10 | 158.52 | 153.39 | 153.48 | 2,208,336 | -3.08(-1.97%) |
Jun 26, 2018 | 156.03 | 157.62 | 154.93 | 156.56 | 2,013,164 | +0.62(+0.40%) |
Jun 25, 2018 | 157.78 | 159.86 | 154.99 | 155.95 | 2,919,836 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.99 | 158.97 | 159.32 | 3,229,751 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.40 | 160.38 | 161.06 | 2,027,678 | -2.28(-1.40%) |
Jun 20, 2018 | 163.13 | 165.49 | 162.82 | 163.34 | 2,267,185 | +1.89(+1.17%) |
Jun 19, 2018 | 161.81 | 164.22 | 160.89 | 161.45 | 2,985,488 | -2.50(-1.52%) |
Jun 18, 2018 | 161.26 | 164.83 | 161.19 | 163.95 | 2,573,525 | +1.67(+1.03%) |
Jun 15, 2018 | 165.04 | 161.31 | 162.29 | 3,466,503 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.65 | 166.10 | 163.88 | 165.04 | 2,605,466 | -0.16(-0.10%) |
Jun 13, 2018 | 168.25 | 168.43 | 164.85 | 165.20 | 3,593,006 | -2.78(-1.66%) |
Jun 12, 2018 | 170.52 | 171.50 | 167.80 | 167.98 | 3,095,066 | -1.34(-0.79%) |
Jun 11, 2018 | 168.03 | 171.71 | 167.67 | 169.32 | 4,171,830 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.45 | 165.04 | 166.79 | 2,599,576 | +1.75(+1.06%) |
Jun 07, 2018 | 167.81 | 168.32 | 164.56 | 165.04 | 2,864,599 | -3.05(-1.82%) |
Jun 06, 2018 | 168.75 | 168.09 | 5,345,457 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.88 | 172.70 | 163.80 | 165.63 | 7,678,298 | -5.57(-3.25%) |
Jun 04, 2018 | 179.61 | 180.24 | 169.64 | 171.20 | 6,175,506 | -9.06(-5.02%) |
Jun 01, 2018 | 180.72 | 181.73 | 175.50 | 180.25 | 3,986,045 | -3.29(-1.79%) |
May 31, 2018 | 183.46 | 185.11 | 180.83 | 183.54 | 2,387,121 | +0.32(+0.17%) |
May 30, 2018 | 181.71 | 183.81 | 181.21 | 183.22 | 1,390,185 | +2.13(+1.18%) |
May 29, 2018 | 180.06 | 182.08 | 178.92 | 181.09 | 1,119,324 | -0.77(-0.42%) |
May 25, 2018 | 181.86 | 181.86 | 181.86 | 0 | +0.53(+0.29%) | |
May 24, 2018 | 182.30 | 182.73 | 181.15 | 181.33 | 870,228 | -0.90(-0.49%) |
May 23, 2018 | 180.43 | 182.35 | 179.74 | 182.23 | 1,331,809 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.60 | 179.96 | 181.55 | 1,276,354 | -0.28(-0.15%) |
May 21, 2018 | 180.06 | 183.90 | 179.61 | 181.83 | 2,662,167 | +4.82(+2.72%) |
May 18, 2018 | 177.70 | 179.83 | 176.01 | 177.01 | 1,408,973 | -0.89(-0.50%) |
May 17, 2018 | 180.49 | 182.00 | 177.20 | 177.90 | 1,838,448 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.27 | 177.40 | 180.26 | 1,786,548 | +2.19(+1.23%) |
May 15, 2018 | 178.72 | 179.33 | 175.70 | 178.07 | 2,018,902 | -0.66(-0.37%) |
May 14, 2018 | 182.29 | 183.25 | 178.09 | 178.74 | 2,814,108 | -3.75(-2.05%) |
May 11, 2018 | 187.49 | 187.94 | 182.12 | 182.49 | 2,036,818 | -5.47(-2.91%) |
May 10, 2018 | 186.31 | 188.86 | 183.57 | 187.95 | 2,947,354 | +2.14(+1.15%) |
May 09, 2018 | 178.60 | 185.85 | 177.75 | 185.81 | 3,378,838 | +6.96(+3.89%) |
May 08, 2018 | 178.70 | 180.19 | 178.10 | 178.85 | 1,290,138 | -0.15(-0.08%) |
May 07, 2018 | 179.86 | 180.45 | 177.33 | 179.00 | 2,076,792 | -0.47(-0.26%) |
May 04, 2018 | 177.72 | 182.18 | 177.55 | 179.46 | 2,479,154 | +0.74(+0.41%) |
May 03, 2018 | 177.95 | 179.36 | 175.56 | 178.73 | 1,909,845 | +0.55(+0.31%) |
May 02, 2018 | 178.36 | 180.41 | 176.58 | 178.18 | 1,947,431 | -0.77(-0.43%) |
May 01, 2018 | 175.75 | 179.50 | 175.37 | 178.94 | 3,070,616 | +5.28(+3.04%) |
Apr 30, 2018 | 173.47 | 175.65 | 172.70 | 173.66 | 2,464,932 | +1.01(+0.58%) |
Apr 27, 2018 | 172.84 | 175.00 | 171.12 | 172.65 | 2,206,130 | +0.79(+0.46%) |
Apr 26, 2018 | 170.90 | 172.27 | 167.94 | 171.86 | 2,505,357 | +1.28(+0.75%) |
Apr 25, 2018 | 172.71 | 173.92 | 167.16 | 170.58 | 4,730,754 | -6.63(-3.74%) |
Apr 24, 2018 | 180.70 | 181.56 | 174.31 | 177.22 | 4,263,979 | -3.02(-1.68%) |
Apr 23, 2018 | 180.02 | 181.00 | 176.81 | 180.24 | 1,905,120 | +0.68(+0.38%) |
Apr 20, 2018 | 178.29 | 180.12 | 177.39 | 179.56 | 2,040,063 | +0.80(+0.45%) |
Apr 19, 2018 | 180.60 | 181.12 | 177.53 | 178.75 | 1,977,537 | -1.18(-0.65%) |
Apr 18, 2018 | 178.57 | 181.23 | 177.94 | 179.93 | 1,980,306 | +2.11(+1.19%) |
Apr 17, 2018 | 177.25 | 178.88 | 176.00 | 177.82 | 2,216,534 | +1.82(+1.03%) |
Apr 16, 2018 | 172.08 | 176.06 | 170.10 | 176.00 | 2,023,540 | +4.56(+2.66%) |
Apr 13, 2018 | 174.81 | 175.20 | 170.36 | 171.44 | 1,584,037 | -2.64(-1.52%) |
Apr 12, 2018 | 168.68 | 175.35 | 168.08 | 174.08 | 3,362,062 | +6.35(+3.79%) |
Apr 11, 2018 | 169.91 | 171.14 | 167.54 | 167.73 | 1,265,739 | -3.22(-1.88%) |
Apr 10, 2018 | 170.69 | 171.75 | 169.31 | 170.95 | 2,124,567 | +2.71(+1.61%) |
Apr 09, 2018 | 166.96 | 169.82 | 165.12 | 168.24 | 2,033,602 | +1.76(+1.06%) |
Apr 06, 2018 | 170.73 | 172.23 | 164.92 | 166.48 | 3,012,290 | -2.56(-1.52%) |
Apr 05, 2018 | 168.21 | 170.84 | 166.77 | 169.04 | 1,732,151 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.86 | 163.93 | 167.50 | 2,167,977 | -0.67(-0.40%) |
Apr 03, 2018 | 170.73 | 171.16 | 165.43 | 168.17 | 2,164,799 | -0.65(-0.39%) |
Apr 02, 2018 | 172.35 | 173.75 | 166.91 | 168.82 | 2,745,038 | -1.27(-0.75%) |
Mar 29, 2018 | 170.09 | 170.09 | 170.09 | 0 | +5.90(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.49 | 161.41 | 164.19 | 2,425,422 | -1.58(-0.95%) |
Mar 27, 2018 | 167.10 | 170.87 | 164.72 | 165.77 | 3,166,583 | +0.68(+0.41%) |
Mar 26, 2018 | 165.92 | 167.24 | 162.29 | 165.09 | 2,693,399 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.98 | 162.68 | 164.05 | 6,351,538 | +0.32(+0.19%) |
Mar 22, 2018 | 164.79 | 167.18 | 162.35 | 163.73 | 4,003,287 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.57 | 166.88 | 6,090,666 | -4.91(-2.86%) |
Mar 20, 2018 | 169.40 | 173.30 | 168.84 | 171.80 | 1,862,236 | +2.40(+1.42%) |
Mar 19, 2018 | 171.34 | 171.34 | 168.18 | 169.40 | 1,573,160 | -2.93(-1.70%) |
Mar 16, 2018 | 174.21 | 174.53 | 171.49 | 172.33 | 2,177,715 | -1.35(-0.78%) |
Mar 15, 2018 | 172.55 | 175.01 | 172.27 | 173.68 | 1,654,324 | +0.92(+0.53%) |
Mar 14, 2018 | 173.41 | 174.69 | 171.31 | 172.76 | 2,157,947 | -0.18(-0.10%) |
Mar 13, 2018 | 178.79 | 178.85 | 172.28 | 172.93 | 4,036,528 | -5.95(-3.33%) |
Mar 12, 2018 | 176.48 | 179.38 | 175.52 | 178.88 | 5,315,948 | +2.70(+1.54%) |
Mar 09, 2018 | 176.49 | 179.78 | 172.00 | 176.18 | 10,087,243 | +9.12(+5.46%) |
Mar 08, 2018 | 161.58 | 168.37 | 160.05 | 167.06 | 6,748,287 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.08 | 1,635,509 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.42 | 156.04 | 152.97 | 155.56 | 1,337,937 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.50 | 147.98 | 153.95 | 3,005,796 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.50 | 146.01 | 152.09 | 4,446,838 | -0.34(-0.22%) |
Mar 01, 2018 | 156.93 | 157.12 | 152.28 | 152.42 | 2,743,504 | -3.81(-2.44%) |
Feb 28, 2018 | 157.39 | 158.51 | 155.60 | 156.23 | 2,763,489 | -1.17(-0.74%) |
Feb 27, 2018 | 158.02 | 158.24 | 155.31 | 157.40 | 2,169,139 | -0.23(-0.15%) |
Feb 26, 2018 | 156.76 | 158.09 | 155.96 | 157.63 | 1,903,883 | +1.74(+1.12%) |
Feb 23, 2018 | 153.90 | 156.14 | 153.07 | 155.88 | 2,042,269 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.14 | 2,691,902 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.61 | 157.62 | 153.47 | 155.17 | 2,098,323 | +1.34(+0.87%) |
Feb 20, 2018 | 152.85 | 155.69 | 152.51 | 153.82 | 2,050,031 | +0.60(+0.39%) |
Feb 16, 2018 | 153.23 | 153.23 | 153.23 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.51 | 155.10 | 151.29 | 152.97 | 2,831,589 | -0.14(-0.09%) |
Feb 14, 2018 | 152.51 | 154.25 | 151.61 | 153.11 | 2,269,107 | +0.00(+0.00%) |
Feb 13, 2018 | 153.94 | 153.11 | 2,281,982 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.87 | 156.00 | 150.84 | 151.50 | 3,685,921 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.91 | 149.61 | 154.56 | 5,926,662 | -2.84(-1.81%) |
Feb 08, 2018 | 165.71 | 166.63 | 157.29 | 157.41 | 5,711,931 | -7.48(-4.53%) |
Feb 07, 2018 | 163.25 | 167.47 | 161.06 | 164.89 | 16,899,810 | +13.11(+8.64%) |
Feb 06, 2018 | 152.04 | 155.90 | 150.86 | 151.78 | 3,948,707 | -3.58(-2.30%) |
Feb 05, 2018 | 154.01 | 158.81 | 153.71 | 155.35 | 5,277,923 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.87 | 154.36 | 154.88 | 5,805,930 | -3.65(-2.30%) |
Feb 01, 2018 | 154.37 | 159.74 | 152.53 | 158.53 | 6,896,293 | +4.56(+2.96%) |
Jan 31, 2018 | 161.12 | 164.57 | 151.20 | 153.98 | 12,096,377 | -5.39(-3.38%) |
Jan 30, 2018 | 149.61 | 160.22 | 149.45 | 159.37 | 17,718,348 | +7.36(+4.84%) |
Jan 29, 2018 | 159.04 | 159.79 | 150.96 | 152.02 | 27,837,706 | -15.63(-9.32%) |
Jan 26, 2018 | 187.83 | 187.83 | 165.56 | 167.65 | 23,815,484 | -18.89(-10.12%) |
Jan 25, 2018 | 186.67 | 189.35 | 184.26 | 186.53 | 3,753,990 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.81 | 180.58 | 186.51 | 3,492,306 | +5.23(+2.89%) |
Jan 23, 2018 | 183.13 | 187.55 | 180.95 | 181.28 | 4,582,371 | -0.26(-0.14%) |
Jan 22, 2018 | 182.11 | 172.05 | 181.54 | 7,281,543 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.36 | 167.25 | 164.10 | 167.04 | 1,979,558 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.74 | 163.18 | 1,985,175 | +1.76(+1.09%) |
Jan 17, 2018 | 159.53 | 162.55 | 158.93 | 161.42 | 2,545,693 | +4.52(+2.88%) |
Jan 16, 2018 | 158.64 | 160.53 | 155.70 | 156.90 | 3,495,977 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.64 | 151.11 | 149.68 | 151.11 | 2,603,202 | +0.47(+0.31%) |
Jan 10, 2018 | 151.04 | 150.64 | 2,470,030 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.48 | 152.29 | 150.72 | 151.94 | 2,637,484 | +1.02(+0.68%) |
Jan 08, 2018 | 152.61 | 152.64 | 150.18 | 150.92 | 1,938,317 | -2.04(-1.33%) |
Jan 05, 2018 | 152.94 | 154.59 | 151.68 | 152.96 | 2,351,519 | +1.01(+0.67%) |
Jan 04, 2018 | 151.75 | 152.02 | 150.20 | 151.94 | 2,912,248 | +0.82(+0.54%) |
Jan 03, 2018 | 153.47 | 153.79 | 149.30 | 151.12 | 3,795,594 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.66 | 152.24 | 152.78 | 2,774,381 | -3.99(-2.55%) |
Dec 29, 2017 | 156.77 | 156.77 | 156.77 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.60 | 159.06 | 156.50 | 156.67 | 1,153,940 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.36 | 154.60 | 158.28 | 1,023,312 | +1.48(+0.94%) |
Dec 26, 2017 | 156.21 | 156.87 | 155.05 | 156.80 | 710,915 | +0.81(+0.52%) |
Dec 22, 2017 | 156.01 | 156.88 | 155.31 | 155.99 | 805,065 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.08 | 156.45 | 156.69 | 1,187,849 | -0.41(-0.26%) |
Dec 20, 2017 | 154.36 | 157.38 | 153.14 | 157.10 | 1,591,574 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.96 | 153.70 | 154.49 | 1,080,640 | +0.94(+0.61%) |
Dec 18, 2017 | 154.36 | 155.13 | 152.59 | 153.55 | 1,559,767 | -0.84(-0.54%) |
Dec 15, 2017 | 153.43 | 152.83 | 154.39 | 1,609,126 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.13 | 155.09 | 153.03 | 153.43 | 1,235,835 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 155.00 | 151.89 | 153.29 | 1,457,524 | +2.36(+1.56%) |
Dec 12, 2017 | 151.05 | 152.93 | 150.82 | 150.93 | 1,731,366 | -1.81(-1.19%) |
Dec 11, 2017 | 151.84 | 153.64 | 151.34 | 152.74 | 2,754,555 | +4.39(+2.96%) |
Dec 08, 2017 | 148.78 | 149.18 | 147.77 | 148.35 | 1,147,347 | +0.58(+0.39%) |
Dec 07, 2017 | 146.94 | 148.09 | 145.20 | 147.78 | 1,242,869 | +0.99(+0.68%) |
Dec 06, 2017 | 148.96 | 145.99 | 146.78 | 1,145,539 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.71 | 148.27 | 1,585,038 | +1.28(+0.87%) |
Dec 04, 2017 | 148.75 | 149.11 | 144.54 | 146.99 | 1,534,015 | -0.87(-0.59%) |