Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 134.28 | 135.66 | 133.66 | 135.19 | 679,554 | +1.40(+1.05%) |
Dec 28, 2018 | 135.66 | 136.34 | 133.50 | 133.79 | 926,664 | -0.78(-0.58%) |
Dec 27, 2018 | 131.23 | 134.79 | 129.91 | 134.57 | 1,127,293 | +1.09(+0.81%) |
Dec 26, 2018 | 128.27 | 133.60 | 127.57 | 133.48 | 1,017,415 | +6.12(+4.80%) |
Dec 24, 2018 | 129.12 | 131.25 | 127.08 | 127.36 | 673,432 | -2.70(-2.08%) |
Dec 21, 2018 | 133.09 | 134.68 | 129.96 | 130.07 | 2,925,032 | -3.02(-2.27%) |
Dec 20, 2018 | 134.76 | 135.83 | 131.19 | 133.09 | 1,973,232 | -2.78(-2.04%) |
Dec 19, 2018 | 138.31 | 140.51 | 135.12 | 135.86 | 1,128,059 | -2.18(-1.58%) |
Dec 18, 2018 | 139.00 | 140.76 | 136.37 | 138.05 | 1,244,339 | +0.31(+0.23%) |
Dec 17, 2018 | 140.34 | 141.08 | 136.84 | 137.73 | 1,277,585 | -3.08(-2.19%) |
Dec 14, 2018 | 139.98 | 143.51 | 139.62 | 140.81 | 1,170,547 | -0.41(-0.29%) |
Dec 13, 2018 | 143.44 | 143.95 | 139.89 | 141.23 | 1,767,124 | -1.74(-1.22%) |
Dec 12, 2018 | 144.00 | 146.46 | 142.79 | 142.97 | 1,273,358 | +1.07(+0.75%) |
Dec 11, 2018 | 146.83 | 147.17 | 141.13 | 141.90 | 1,281,783 | -1.98(-1.38%) |
Dec 10, 2018 | 145.18 | 145.42 | 139.82 | 143.88 | 1,418,798 | -1.25(-0.86%) |
Dec 07, 2018 | 150.67 | 152.01 | 144.37 | 145.13 | 1,168,655 | -5.12(-3.41%) |
Dec 06, 2018 | 151.84 | 152.69 | 145.83 | 150.25 | 1,770,254 | -3.78(-2.46%) |
Dec 04, 2018 | 160.10 | 160.84 | 153.58 | 154.04 | 1,507,597 | -5.93(-3.71%) |
Dec 03, 2018 | 161.38 | 162.49 | 159.02 | 159.97 | 1,039,388 | +3.34(+2.13%) |
Nov 30, 2018 | 153.79 | 156.79 | 151.79 | 156.62 | 878,244 | +2.31(+1.50%) |
Nov 29, 2018 | 154.39 | 155.78 | 153.14 | 154.31 | 546,354 | -0.80(-0.52%) |
Nov 28, 2018 | 151.71 | 155.28 | 150.37 | 155.12 | 765,436 | +3.94(+2.61%) |
Nov 27, 2018 | 152.00 | 153.78 | 149.35 | 151.17 | 979,131 | -1.41(-0.92%) |
Nov 26, 2018 | 151.93 | 154.84 | 151.57 | 152.58 | 980,832 | +2.27(+1.51%) |
Nov 23, 2018 | 150.81 | 152.87 | 150.13 | 150.31 | 564,792 | -2.12(-1.39%) |
Nov 21, 2018 | 152.43 | 152.43 | 152.43 | 0 | +1.29(+0.86%) | |
Nov 20, 2018 | 149.04 | 151.76 | 148.03 | 151.13 | 1,035,727 | +0.17(+0.11%) |
Nov 19, 2018 | 153.17 | 153.40 | 149.63 | 150.96 | 1,027,296 | -3.20(-2.08%) |
Nov 16, 2018 | 154.36 | 156.53 | 153.50 | 154.16 | 845,964 | -0.99(-0.64%) |
Nov 15, 2018 | 149.58 | 155.32 | 148.57 | 155.15 | 1,074,502 | +5.02(+3.35%) |
Nov 14, 2018 | 150.87 | 152.95 | 149.06 | 150.13 | 1,036,002 | +0.14(+0.10%) |
Nov 13, 2018 | 149.01 | 152.76 | 148.59 | 149.99 | 1,014,217 | +0.88(+0.59%) |
Nov 12, 2018 | 152.32 | 152.33 | 148.77 | 149.10 | 999,156 | -2.96(-1.95%) |
Nov 09, 2018 | 153.34 | 154.27 | 150.15 | 152.07 | 1,715,303 | -2.72(-1.76%) |
Nov 08, 2018 | 158.78 | 159.73 | 154.21 | 154.79 | 1,550,146 | -5.12(-3.20%) |
Nov 07, 2018 | 156.28 | 160.56 | 153.58 | 159.91 | 1,542,402 | +1.70(+1.07%) |
Nov 06, 2018 | 153.80 | 158.71 | 153.64 | 158.22 | 1,254,095 | +3.61(+2.33%) |
Nov 05, 2018 | 154.90 | 155.75 | 152.95 | 154.60 | 696,710 | +0.50(+0.33%) |
Nov 02, 2018 | 156.12 | 156.33 | 152.57 | 154.10 | 1,289,515 | -0.80(-0.51%) |
Nov 01, 2018 | 148.40 | 155.11 | 148.22 | 154.90 | 1,490,084 | +7.71(+5.24%) |
Oct 31, 2018 | 148.01 | 150.06 | 147.10 | 147.19 | 929,676 | +0.87(+0.59%) |
Oct 30, 2018 | 141.56 | 146.67 | 141.56 | 146.32 | 1,531,123 | +4.50(+3.18%) |
Oct 29, 2018 | 146.27 | 146.43 | 139.71 | 141.82 | 1,295,902 | -2.32(-1.61%) |
Oct 26, 2018 | 139.16 | 146.00 | 138.56 | 144.14 | 1,917,597 | +3.42(+2.43%) |
Oct 25, 2018 | 139.52 | 142.25 | 139.22 | 140.72 | 2,441,965 | +3.04(+2.21%) |
Oct 24, 2018 | 143.24 | 144.22 | 137.31 | 137.68 | 1,905,768 | -5.79(-4.04%) |
Oct 23, 2018 | 141.84 | 144.91 | 140.25 | 143.47 | 1,409,495 | -2.37(-1.62%) |
Oct 22, 2018 | 146.92 | 147.56 | 145.70 | 145.84 | 1,157,638 | -0.43(-0.29%) |
Oct 19, 2018 | 148.12 | 149.13 | 145.61 | 146.27 | 2,077,751 | -2.28(-1.53%) |
Oct 18, 2018 | 152.78 | 152.78 | 148.21 | 148.55 | 1,369,082 | -4.71(-3.07%) |
Oct 17, 2018 | 154.17 | 154.27 | 151.58 | 153.26 | 1,199,931 | -0.85(-0.55%) |
Oct 16, 2018 | 152.93 | 154.19 | 150.88 | 154.10 | 1,231,625 | +3.08(+2.04%) |
Oct 15, 2018 | 152.00 | 153.28 | 150.90 | 151.02 | 925,674 | -3.37(-2.18%) |
Oct 12, 2018 | 154.95 | 157.25 | 151.95 | 154.39 | 1,406,916 | +1.96(+1.28%) |
Oct 11, 2018 | 157.44 | 158.17 | 152.34 | 152.43 | 1,966,895 | -4.85(-3.08%) |
Oct 10, 2018 | 163.51 | 163.77 | 156.50 | 157.28 | 1,675,822 | -6.57(-4.01%) |
Oct 09, 2018 | 164.89 | 165.09 | 162.57 | 163.85 | 1,102,865 | -1.53(-0.92%) |
Oct 08, 2018 | 165.17 | 165.66 | 163.09 | 165.38 | 1,056,417 | -0.54(-0.32%) |
Oct 05, 2018 | 169.46 | 170.04 | 164.95 | 165.92 | 987,673 | -3.47(-2.05%) |
Oct 04, 2018 | 169.37 | 171.26 | 168.36 | 169.38 | 650,661 | -0.29(-0.17%) |
Oct 03, 2018 | 169.77 | 171.52 | 169.35 | 169.67 | 786,549 | +0.30(+0.18%) |
Oct 02, 2018 | 168.15 | 169.74 | 167.93 | 169.37 | 1,352,857 | +1.38(+0.82%) |
Oct 01, 2018 | 168.62 | 169.67 | 167.10 | 167.99 | 840,397 | +0.44(+0.26%) |
Sep 28, 2018 | 169.28 | 169.92 | 166.99 | 167.55 | 926,342 | -1.74(-1.03%) |
Sep 27, 2018 | 169.32 | 169.67 | 167.94 | 169.29 | 1,133,358 | -0.78(-0.46%) |
Sep 26, 2018 | 170.88 | 171.57 | 169.52 | 170.07 | 955,556 | -1.13(-0.66%) |
Sep 25, 2018 | 172.79 | 172.98 | 170.73 | 171.21 | 886,505 | -1.40(-0.81%) |
Sep 24, 2018 | 174.98 | 174.98 | 171.73 | 172.61 | 1,125,654 | -2.94(-1.67%) |
Sep 21, 2018 | 175.66 | 177.12 | 174.93 | 175.55 | 1,314,808 | -0.43(-0.24%) |
Sep 20, 2018 | 174.85 | 176.16 | 173.74 | 175.98 | 795,868 | +2.07(+1.19%) |
Sep 19, 2018 | 173.56 | 174.65 | 173.21 | 173.91 | 737,697 | +0.50(+0.29%) |
Sep 18, 2018 | 171.33 | 173.80 | 170.22 | 173.40 | 1,052,737 | +2.34(+1.37%) |
Sep 17, 2018 | 171.29 | 171.50 | 170.60 | 171.06 | 1,231,554 | -0.13(-0.08%) |
Sep 14, 2018 | 168.69 | 171.47 | 168.69 | 171.20 | 1,471,605 | +2.89(+1.71%) |
Sep 13, 2018 | 166.62 | 168.41 | 166.59 | 168.31 | 1,191,199 | +2.70(+1.63%) |
Sep 12, 2018 | 164.90 | 166.61 | 164.58 | 165.61 | 1,336,399 | +0.77(+0.47%) |
Sep 11, 2018 | 164.48 | 165.57 | 163.97 | 164.84 | 1,189,019 | -0.18(-0.11%) |
Sep 10, 2018 | 164.44 | 165.78 | 164.44 | 165.02 | 1,444,964 | +1.06(+0.65%) |
Sep 07, 2018 | 162.49 | 164.58 | 162.35 | 163.96 | 1,288,060 | +1.26(+0.77%) |
Sep 06, 2018 | 162.86 | 163.51 | 161.91 | 162.70 | 1,247,252 | +0.12(+0.07%) |
Sep 05, 2018 | 161.73 | 163.32 | 161.28 | 162.58 | 2,308,891 | +0.19(+0.12%) |
Sep 04, 2018 | 161.13 | 162.66 | 160.82 | 162.40 | 1,370,166 | +0.71(+0.44%) |
Aug 31, 2018 | 161.69 | 161.69 | 161.69 | 0 | +2.48(+1.56%) | |
Aug 30, 2018 | 159.16 | 160.27 | 158.80 | 159.21 | 699,920 | -0.33(-0.21%) |
Aug 29, 2018 | 158.42 | 159.88 | 158.28 | 159.54 | 687,843 | +0.95(+0.60%) |
Aug 28, 2018 | 158.79 | 160.63 | 158.14 | 158.59 | 723,883 | +0.52(+0.33%) |
Aug 27, 2018 | 157.12 | 158.86 | 156.68 | 158.07 | 648,626 | +1.67(+1.07%) |
Aug 24, 2018 | 154.76 | 156.75 | 154.10 | 156.40 | 1,003,453 | +2.00(+1.30%) |
Aug 23, 2018 | 152.93 | 154.88 | 152.18 | 154.40 | 1,248,273 | +1.30(+0.85%) |
Aug 22, 2018 | 154.20 | 155.10 | 152.75 | 153.09 | 993,685 | -2.19(-1.41%) |
Aug 21, 2018 | 155.41 | 156.08 | 154.34 | 155.28 | 905,843 | +0.01(+0.01%) |
Aug 20, 2018 | 155.38 | 156.53 | 155.10 | 155.28 | 703,502 | +0.13(+0.09%) |
Aug 17, 2018 | 154.97 | 155.82 | 154.16 | 155.14 | 992,821 | +0.28(+0.18%) |
Aug 16, 2018 | 154.03 | 155.83 | 153.77 | 154.86 | 991,063 | +1.46(+0.95%) |
Aug 15, 2018 | 153.36 | 153.97 | 152.14 | 153.41 | 888,018 | -0.62(-0.40%) |
Aug 14, 2018 | 153.68 | 155.11 | 152.96 | 154.02 | 903,571 | +0.42(+0.27%) |
Aug 13, 2018 | 154.67 | 154.92 | 152.93 | 153.60 | 1,026,405 | -1.21(-0.78%) |
Aug 10, 2018 | 155.89 | 156.30 | 154.16 | 154.81 | 1,073,850 | -1.55(-0.99%) |
Aug 09, 2018 | 157.58 | 158.58 | 155.71 | 156.36 | 907,442 | -1.15(-0.73%) |
Aug 08, 2018 | 161.11 | 161.41 | 157.37 | 157.50 | 783,736 | -3.72(-2.31%) |
Aug 07, 2018 | 160.04 | 161.79 | 159.62 | 161.23 | 1,559,429 | +2.21(+1.39%) |
Aug 06, 2018 | 159.16 | 160.44 | 158.62 | 159.01 | 1,258,599 | -0.51(-0.32%) |
Aug 03, 2018 | 161.24 | 161.34 | 158.21 | 159.53 | 1,903,602 | -0.76(-0.47%) |
Aug 02, 2018 | 162.33 | 162.80 | 158.49 | 160.28 | 2,868,269 | -3.61(-2.20%) |
Aug 01, 2018 | 166.28 | 166.29 | 162.96 | 163.89 | 1,229,983 | -2.82(-1.69%) |
Jul 31, 2018 | 163.41 | 167.42 | 162.86 | 166.71 | 1,556,099 | +4.28(+2.63%) |
Jul 30, 2018 | 164.35 | 165.64 | 162.10 | 162.44 | 901,102 | -1.16(-0.71%) |
Jul 27, 2018 | 163.81 | 165.08 | 162.09 | 163.60 | 1,140,586 | -0.01(-0.01%) |
Jul 26, 2018 | 163.53 | 165.58 | 163.31 | 163.61 | 1,717,933 | +0.54(+0.33%) |
Jul 25, 2018 | 155.99 | 163.28 | 155.26 | 163.07 | 3,542,408 | +11.55(+7.62%) |
Jul 24, 2018 | 150.44 | 152.34 | 149.51 | 151.52 | 2,127,215 | +2.26(+1.51%) |
Jul 23, 2018 | 151.72 | 151.72 | 148.79 | 149.26 | 1,605,613 | -3.00(-1.97%) |
Jul 20, 2018 | 151.72 | 152.98 | 150.96 | 152.26 | 1,163,786 | -0.69(-0.45%) |
Jul 19, 2018 | 150.69 | 153.44 | 150.69 | 152.94 | 977,034 | +1.48(+0.97%) |
Jul 18, 2018 | 150.68 | 152.14 | 150.48 | 151.47 | 739,416 | +0.99(+0.66%) |
Jul 17, 2018 | 148.37 | 150.62 | 148.37 | 150.48 | 1,160,753 | +1.48(+1.00%) |
Jul 16, 2018 | 150.00 | 150.69 | 148.16 | 149.00 | 1,341,286 | -3.06(-2.01%) |
Jul 13, 2018 | 150.31 | 152.47 | 150.31 | 152.05 | 765,428 | +1.99(+1.33%) |
Jul 12, 2018 | 150.03 | 150.42 | 148.35 | 150.06 | 1,114,233 | +1.40(+0.94%) |
Jul 11, 2018 | 150.60 | 151.26 | 148.63 | 148.66 | 977,100 | -3.69(-2.42%) |
Jul 10, 2018 | 152.49 | 152.81 | 151.74 | 152.35 | 1,607,092 | +0.44(+0.29%) |
Jul 09, 2018 | 151.08 | 152.45 | 151.08 | 151.90 | 1,852,733 | +1.48(+0.98%) |
Jul 06, 2018 | 150.41 | 151.25 | 149.86 | 150.43 | 1,411,240 | -0.34(-0.22%) |
Jul 05, 2018 | 150.26 | 150.86 | 148.62 | 150.76 | 1,753,555 | +2.22(+1.50%) |
Jul 03, 2018 | 148.54 | 148.54 | 148.54 | 0 | -0.51(-0.34%) | |
Jul 02, 2018 | 145.98 | 149.22 | 145.77 | 149.05 | 1,288,255 | +1.30(+0.88%) |
Jun 29, 2018 | 147.32 | 149.41 | 146.98 | 147.75 | 1,435,941 | +1.41(+0.97%) |
Jun 28, 2018 | 146.12 | 147.25 | 144.09 | 146.34 | 1,500,540 | -0.52(-0.35%) |
Jun 27, 2018 | 147.43 | 150.26 | 146.84 | 146.85 | 1,416,185 | +0.43(+0.29%) |
Jun 26, 2018 | 147.36 | 148.85 | 146.28 | 146.43 | 1,360,069 | -0.69(-0.47%) |
Jun 25, 2018 | 148.94 | 149.24 | 146.19 | 147.12 | 1,592,017 | -2.19(-1.46%) |
Jun 22, 2018 | 150.60 | 150.80 | 148.61 | 149.31 | 1,022,664 | -0.14(-0.10%) |
Jun 21, 2018 | 151.84 | 151.84 | 148.91 | 149.45 | 1,163,641 | -2.38(-1.57%) |
Jun 20, 2018 | 152.14 | 152.64 | 151.26 | 151.83 | 1,048,973 | +0.50(+0.33%) |
Jun 19, 2018 | 153.82 | 154.77 | 150.82 | 151.33 | 1,603,595 | -4.63(-2.97%) |
Jun 18, 2018 | 156.36 | 156.82 | 155.43 | 155.97 | 1,062,150 | -1.95(-1.23%) |
Jun 15, 2018 | 159.05 | 155.99 | 157.91 | 1,731,387 | -1.14(-0.72%) | |
Jun 14, 2018 | 159.93 | 161.30 | 158.88 | 159.05 | 837,732 | +0.10(+0.06%) |
Jun 13, 2018 | 160.32 | 160.56 | 158.54 | 158.95 | 813,722 | -1.23(-0.77%) |
Jun 12, 2018 | 159.06 | 160.23 | 158.56 | 160.18 | 977,684 | +1.56(+0.99%) |
Jun 11, 2018 | 158.33 | 160.41 | 158.09 | 158.61 | 1,128,177 | +0.39(+0.25%) |
Jun 08, 2018 | 158.76 | 158.93 | 156.67 | 158.22 | 950,875 | -0.57(-0.36%) |
Jun 07, 2018 | 158.50 | 159.29 | 157.66 | 158.79 | 2,495,242 | +0.58(+0.36%) |
Jun 06, 2018 | 158.21 | 1,611,926 | -0.31(-0.20%) | |||
Jun 05, 2018 | 158.48 | 159.39 | 158.11 | 158.53 | 1,459,519 | +0.24(+0.15%) |
Jun 04, 2018 | 158.84 | 160.37 | 157.34 | 158.28 | 1,556,592 | -0.46(-0.29%) |
Jun 01, 2018 | 157.40 | 159.12 | 156.58 | 158.75 | 824,625 | +2.84(+1.82%) |
May 31, 2018 | 158.29 | 158.79 | 155.25 | 155.91 | 1,083,086 | -2.28(-1.44%) |
May 30, 2018 | 157.56 | 159.01 | 157.02 | 158.20 | 703,812 | +1.39(+0.88%) |
May 29, 2018 | 156.94 | 158.95 | 155.41 | 156.81 | 1,073,232 | -1.41(-0.89%) |
May 25, 2018 | 158.21 | 158.21 | 158.21 | 0 | -0.80(-0.50%) | |
May 24, 2018 | 160.17 | 161.09 | 157.31 | 159.01 | 1,054,172 | -1.69(-1.05%) |
May 23, 2018 | 159.50 | 160.90 | 158.95 | 160.70 | 974,614 | -0.28(-0.18%) |
May 22, 2018 | 163.52 | 164.43 | 160.73 | 160.99 | 1,038,341 | -2.27(-1.39%) |
May 21, 2018 | 163.49 | 164.69 | 162.91 | 163.25 | 852,907 | +1.18(+0.73%) |
May 18, 2018 | 160.37 | 162.34 | 160.10 | 162.07 | 924,547 | +2.30(+1.44%) |
May 17, 2018 | 159.99 | 161.66 | 159.05 | 159.77 | 1,278,576 | -0.26(-0.16%) |
May 16, 2018 | 158.69 | 160.60 | 158.34 | 160.03 | 1,002,771 | +1.65(+1.04%) |
May 15, 2018 | 157.74 | 158.54 | 156.77 | 158.37 | 808,646 | -0.60(-0.38%) |
May 14, 2018 | 158.73 | 159.60 | 157.79 | 158.98 | 725,429 | +0.84(+0.53%) |
May 11, 2018 | 157.78 | 158.76 | 156.72 | 158.13 | 1,176,787 | +0.72(+0.46%) |
May 10, 2018 | 156.70 | 157.63 | 156.16 | 157.41 | 804,921 | +0.72(+0.46%) |
May 09, 2018 | 155.85 | 157.44 | 155.02 | 156.69 | 825,556 | +1.87(+1.21%) |
May 08, 2018 | 153.28 | 155.26 | 153.26 | 154.82 | 1,074,722 | +0.92(+0.60%) |
May 07, 2018 | 154.48 | 154.73 | 152.66 | 153.90 | 1,088,099 | +0.50(+0.32%) |
May 04, 2018 | 149.43 | 154.23 | 148.77 | 153.41 | 1,380,229 | +3.13(+2.08%) |
May 03, 2018 | 147.78 | 151.42 | 146.64 | 150.28 | 2,160,698 | +2.26(+1.53%) |
May 02, 2018 | 148.59 | 150.25 | 147.57 | 148.01 | 2,062,981 | +0.13(+0.09%) |
May 01, 2018 | 145.14 | 148.03 | 144.26 | 147.88 | 1,378,242 | +2.40(+1.65%) |
Apr 30, 2018 | 147.62 | 148.50 | 145.43 | 145.49 | 1,369,634 | -1.56(-1.06%) |
Apr 27, 2018 | 146.48 | 147.45 | 145.15 | 147.04 | 1,288,117 | +0.88(+0.61%) |
Apr 26, 2018 | 147.78 | 148.47 | 142.26 | 146.16 | 1,986,299 | -1.78(-1.20%) |
Apr 25, 2018 | 140.22 | 150.00 | 137.78 | 147.94 | 2,834,180 | +4.68(+3.27%) |
Apr 24, 2018 | 150.17 | 152.59 | 140.98 | 143.26 | 2,847,567 | -6.37(-4.26%) |
Apr 23, 2018 | 152.96 | 153.21 | 149.35 | 149.62 | 1,286,290 | -3.20(-2.09%) |
Apr 20, 2018 | 154.80 | 155.34 | 151.50 | 152.82 | 1,181,052 | -1.48(-0.96%) |
Apr 19, 2018 | 156.94 | 158.17 | 153.12 | 154.30 | 984,311 | -2.32(-1.48%) |
Apr 18, 2018 | 155.52 | 158.04 | 154.69 | 156.62 | 838,112 | +2.28(+1.48%) |
Apr 17, 2018 | 154.52 | 155.41 | 153.83 | 154.34 | 1,168,798 | +0.85(+0.55%) |
Apr 16, 2018 | 154.01 | 155.16 | 153.34 | 153.49 | 754,492 | +0.62(+0.40%) |
Apr 13, 2018 | 155.07 | 155.61 | 152.05 | 152.87 | 773,595 | -0.96(-0.63%) |
Apr 12, 2018 | 153.38 | 155.08 | 152.99 | 153.83 | 908,616 | +1.87(+1.23%) |
Apr 11, 2018 | 150.40 | 152.87 | 150.23 | 151.97 | 808,962 | -0.16(-0.10%) |
Apr 10, 2018 | 153.59 | 154.34 | 151.80 | 152.13 | 1,281,727 | +2.43(+1.62%) |
Apr 09, 2018 | 150.59 | 152.97 | 149.40 | 149.69 | 1,042,436 | +0.29(+0.20%) |
Apr 06, 2018 | 153.20 | 154.09 | 147.54 | 149.40 | 1,363,093 | -5.28(-3.41%) |
Apr 05, 2018 | 154.36 | 155.39 | 153.26 | 154.68 | 959,766 | +1.41(+0.92%) |
Apr 04, 2018 | 149.62 | 153.73 | 149.24 | 153.28 | 1,698,497 | +0.50(+0.33%) |
Apr 03, 2018 | 149.43 | 152.85 | 149.42 | 152.77 | 1,374,571 | +3.36(+2.25%) |
Apr 02, 2018 | 154.19 | 154.19 | 147.71 | 149.41 | 1,481,697 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.82 | 155.98 | 153.68 | 154.48 | 1,219,202 | +1.32(+0.86%) |
Mar 27, 2018 | 156.73 | 156.79 | 152.48 | 153.16 | 1,185,326 | -3.40(-2.17%) |
Mar 26, 2018 | 153.65 | 157.52 | 152.75 | 156.56 | 1,319,019 | +5.34(+3.53%) |
Mar 23, 2018 | 155.98 | 156.44 | 150.88 | 151.22 | 1,226,856 | -4.38(-2.81%) |
Mar 22, 2018 | 158.33 | 160.28 | 155.44 | 155.59 | 922,417 | -4.79(-2.99%) |
Mar 21, 2018 | 161.27 | 162.57 | 160.19 | 160.38 | 594,364 | -0.78(-0.48%) |
Mar 20, 2018 | 161.78 | 163.22 | 161.01 | 161.16 | 532,151 | +0.22(+0.14%) |
Mar 19, 2018 | 162.22 | 162.54 | 159.70 | 160.94 | 593,713 | -1.74(-1.07%) |
Mar 16, 2018 | 160.70 | 163.21 | 160.07 | 162.68 | 1,681,700 | +1.96(+1.22%) |
Mar 15, 2018 | 162.51 | 162.80 | 160.05 | 160.72 | 918,275 | -1.46(-0.90%) |
Mar 14, 2018 | 165.15 | 165.40 | 161.87 | 162.18 | 762,219 | -1.78(-1.08%) |
Mar 13, 2018 | 166.76 | 167.16 | 163.44 | 163.96 | 852,161 | -2.19(-1.32%) |
Mar 12, 2018 | 167.12 | 167.39 | 164.98 | 166.15 | 792,728 | -1.09(-0.65%) |
Mar 09, 2018 | 163.77 | 167.29 | 163.31 | 167.24 | 782,503 | +4.67(+2.87%) |
Mar 08, 2018 | 161.60 | 162.92 | 160.15 | 162.57 | 908,289 | +1.55(+0.96%) |
Mar 07, 2018 | 161.92 | 161.02 | 877,032 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.34 | 162.21 | 159.26 | 160.49 | 851,683 | +0.35(+0.22%) |
Mar 05, 2018 | 156.77 | 160.44 | 156.33 | 160.15 | 952,430 | +2.20(+1.39%) |
Mar 02, 2018 | 154.97 | 158.47 | 152.72 | 157.94 | 1,377,465 | +2.17(+1.39%) |
Mar 01, 2018 | 159.65 | 160.46 | 155.03 | 155.78 | 1,440,041 | -4.09(-2.56%) |
Feb 28, 2018 | 164.31 | 164.31 | 159.82 | 159.87 | 1,117,990 | -3.36(-2.06%) |
Feb 27, 2018 | 166.52 | 166.92 | 163.16 | 163.23 | 819,905 | -3.33(-2.00%) |
Feb 26, 2018 | 164.81 | 166.85 | 163.83 | 166.57 | 1,050,165 | +2.56(+1.56%) |
Feb 23, 2018 | 165.09 | 165.09 | 162.07 | 164.00 | 680,919 | +0.16(+0.10%) |
Feb 22, 2018 | 163.84 | 740,714 | +1.19(+0.73%) | |||
Feb 21, 2018 | 163.21 | 165.95 | 162.53 | 162.66 | 682,535 | -0.64(-0.39%) |
Feb 20, 2018 | 162.96 | 164.57 | 161.86 | 163.29 | 783,226 | -0.79(-0.48%) |
Feb 16, 2018 | 164.08 | 164.08 | 164.08 | 0 | -1.05(-0.63%) | |
Feb 15, 2018 | 166.11 | 166.28 | 163.18 | 165.13 | 1,122,568 | +0.43(+0.26%) |
Feb 14, 2018 | 161.48 | 165.47 | 161.48 | 164.70 | 935,482 | +2.33(+1.44%) |
Feb 13, 2018 | 161.96 | 163.23 | 160.24 | 162.37 | 1,285,535 | -1.64(-1.00%) |
Feb 12, 2018 | 163.83 | 165.57 | 161.67 | 164.00 | 909,216 | +2.87(+1.78%) |
Feb 09, 2018 | 159.50 | 162.74 | 156.56 | 161.13 | 1,611,667 | +3.79(+2.41%) |
Feb 08, 2018 | 165.85 | 166.22 | 157.19 | 157.34 | 1,436,143 | -8.85(-5.32%) |
Feb 07, 2018 | 165.49 | 168.48 | 165.41 | 166.19 | 1,117,996 | +0.19(+0.11%) |
Feb 06, 2018 | 156.94 | 167.25 | 155.55 | 166.00 | 2,004,744 | +0.52(+0.31%) |
Feb 05, 2018 | 169.56 | 171.08 | 163.46 | 165.48 | 1,511,717 | -5.32(-3.11%) |
Feb 02, 2018 | 173.92 | 173.92 | 169.91 | 170.80 | 1,311,574 | -4.55(-2.60%) |
Feb 01, 2018 | 173.52 | 177.42 | 172.95 | 175.35 | 1,172,418 | +1.67(+0.96%) |
Jan 31, 2018 | 176.87 | 176.95 | 172.88 | 173.68 | 993,213 | -2.19(-1.25%) |
Jan 30, 2018 | 174.88 | 176.88 | 174.31 | 175.87 | 706,085 | +0.00(+0.00%) |
Jan 29, 2018 | 177.88 | 179.55 | 175.41 | 175.87 | 755,657 | -2.84(-1.59%) |
Jan 26, 2018 | 175.83 | 178.91 | 175.73 | 178.71 | 991,730 | +2.91(+1.65%) |
Jan 25, 2018 | 177.03 | 178.10 | 174.31 | 175.81 | 1,209,624 | -0.67(-0.38%) |
Jan 24, 2018 | 182.10 | 182.10 | 174.98 | 176.48 | 1,654,524 | -3.72(-2.06%) |
Jan 23, 2018 | 179.58 | 182.67 | 178.86 | 180.19 | 1,181,175 | +0.67(+0.37%) |
Jan 22, 2018 | 179.58 | 179.94 | 178.04 | 179.52 | 1,019,684 | +0.37(+0.21%) |
Jan 19, 2018 | 180.63 | 182.34 | 179.02 | 179.15 | 1,153,322 | -1.36(-0.75%) |
Jan 18, 2018 | 182.32 | 182.88 | 179.81 | 180.51 | 812,385 | -1.33(-0.73%) |
Jan 17, 2018 | 181.69 | 182.99 | 180.75 | 181.84 | 843,420 | +1.36(+0.75%) |
Jan 16, 2018 | 183.19 | 184.32 | 178.81 | 180.48 | 856,479 | -2.55(-1.39%) |
Jan 12, 2018 | 183.03 | 183.03 | 183.03 | 0 | +1.57(+0.86%) | |
Jan 11, 2018 | 178.54 | 181.47 | 178.50 | 181.47 | 572,087 | +3.53(+1.98%) |
Jan 10, 2018 | 178.47 | 179.13 | 176.94 | 177.94 | 617,313 | -0.55(-0.31%) |
Jan 09, 2018 | 178.43 | 179.42 | 177.41 | 178.48 | 555,990 | +0.65(+0.37%) |
Jan 08, 2018 | 176.04 | 178.17 | 175.22 | 177.83 | 869,781 | +1.80(+1.02%) |
Jan 05, 2018 | 176.51 | 176.51 | 174.97 | 176.04 | 712,696 | +0.27(+0.16%) |
Jan 04, 2018 | 177.50 | 178.78 | 175.38 | 175.76 | 834,486 | -0.78(-0.44%) |
Jan 03, 2018 | 173.46 | 176.70 | 173.46 | 176.55 | 955,816 | +2.54(+1.46%) |