Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.59 | 129.01 | 127.57 | 127.82 | 1,040,258 | -0.89(-0.69%) |
Sep 27, 2018 | 130.27 | 130.49 | 128.55 | 128.71 | 923,209 | -1.28(-0.99%) |
Sep 26, 2018 | 130.13 | 130.91 | 129.33 | 130.00 | 1,414,191 | -0.21(-0.16%) |
Sep 25, 2018 | 132.24 | 132.40 | 129.98 | 130.21 | 2,445,488 | -2.02(-1.53%) |
Sep 24, 2018 | 134.44 | 134.53 | 131.32 | 132.23 | 2,674,605 | -2.51(-1.86%) |
Sep 21, 2018 | 135.00 | 135.49 | 133.60 | 134.74 | 1,902,481 | +0.46(+0.34%) |
Sep 20, 2018 | 133.16 | 134.56 | 132.67 | 134.27 | 1,989,217 | +1.77(+1.34%) |
Sep 19, 2018 | 131.73 | 133.41 | 131.48 | 132.50 | 1,863,343 | +0.91(+0.69%) |
Sep 18, 2018 | 130.61 | 131.76 | 129.31 | 131.59 | 1,529,001 | +1.37(+1.05%) |
Sep 17, 2018 | 130.03 | 130.55 | 129.10 | 130.22 | 1,553,129 | +0.74(+0.57%) |
Sep 14, 2018 | 128.62 | 130.41 | 128.62 | 129.48 | 1,820,452 | +0.85(+0.66%) |
Sep 13, 2018 | 128.06 | 129.00 | 127.58 | 128.62 | 1,406,118 | +1.31(+1.03%) |
Sep 12, 2018 | 123.97 | 127.47 | 123.37 | 127.31 | 1,698,206 | +3.51(+2.83%) |
Sep 11, 2018 | 123.86 | 124.47 | 122.42 | 123.81 | 695,195 | -0.44(-0.35%) |
Sep 10, 2018 | 122.34 | 124.79 | 122.34 | 124.24 | 1,079,109 | +2.74(+2.26%) |
Sep 07, 2018 | 122.34 | 122.44 | 120.53 | 121.50 | 970,373 | -1.50(-1.22%) |
Sep 06, 2018 | 123.48 | 124.57 | 122.03 | 123.00 | 1,226,251 | -0.67(-0.54%) |
Sep 05, 2018 | 121.63 | 123.94 | 121.35 | 123.68 | 1,192,601 | +2.03(+1.66%) |
Sep 04, 2018 | 121.63 | 121.97 | 119.98 | 121.65 | 1,509,315 | -0.44(-0.36%) |
Aug 31, 2018 | 122.09 | 122.09 | 122.09 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.38 | 125.90 | 122.25 | 122.54 | 1,246,553 | -2.92(-2.33%) |
Aug 29, 2018 | 125.98 | 126.61 | 125.38 | 125.46 | 1,371,638 | -0.61(-0.48%) |
Aug 28, 2018 | 125.80 | 126.37 | 125.23 | 126.06 | 1,348,739 | +0.66(+0.53%) |
Aug 27, 2018 | 123.03 | 125.50 | 123.03 | 125.41 | 1,208,529 | +2.93(+2.39%) |
Aug 24, 2018 | 121.97 | 122.53 | 120.98 | 122.48 | 848,053 | +1.19(+0.98%) |
Aug 23, 2018 | 123.37 | 123.37 | 120.97 | 121.29 | 1,404,185 | -2.12(-1.72%) |
Aug 22, 2018 | 125.65 | 125.74 | 123.22 | 123.41 | 1,304,606 | -2.57(-2.04%) |
Aug 21, 2018 | 123.76 | 126.72 | 123.74 | 125.98 | 1,116,491 | +2.31(+1.87%) |
Aug 20, 2018 | 123.21 | 124.43 | 123.21 | 123.67 | 804,117 | +0.83(+0.67%) |
Aug 17, 2018 | 121.97 | 123.08 | 121.97 | 122.84 | 1,037,161 | +1.04(+0.86%) |
Aug 16, 2018 | 120.96 | 122.29 | 120.68 | 121.80 | 1,009,219 | +1.60(+1.33%) |
Aug 15, 2018 | 118.98 | 120.45 | 117.95 | 120.20 | 1,102,399 | +0.31(+0.26%) |
Aug 14, 2018 | 119.67 | 120.49 | 119.28 | 119.89 | 1,056,619 | +0.77(+0.64%) |
Aug 13, 2018 | 120.98 | 121.38 | 118.44 | 119.12 | 1,160,153 | -1.85(-1.53%) |
Aug 10, 2018 | 122.76 | 122.76 | 120.44 | 120.97 | 1,016,904 | -2.27(-1.84%) |
Aug 09, 2018 | 124.61 | 124.61 | 122.99 | 123.24 | 1,516,147 | -1.21(-0.97%) |
Aug 08, 2018 | 125.99 | 126.13 | 124.22 | 124.45 | 1,215,827 | -1.61(-1.27%) |
Aug 07, 2018 | 126.48 | 127.29 | 125.90 | 126.06 | 1,067,526 | +0.08(+0.06%) |
Aug 06, 2018 | 125.89 | 126.18 | 125.17 | 125.98 | 823,765 | +0.43(+0.34%) |
Aug 03, 2018 | 125.30 | 125.87 | 124.44 | 125.55 | 1,041,650 | +0.59(+0.47%) |
Aug 02, 2018 | 125.11 | 125.62 | 123.90 | 124.96 | 1,007,344 | -0.77(-0.61%) |
Aug 01, 2018 | 129.26 | 129.84 | 125.47 | 125.73 | 1,586,688 | -4.14(-3.18%) |
Jul 31, 2018 | 126.86 | 130.17 | 126.38 | 129.86 | 2,687,131 | +3.85(+3.05%) |
Jul 30, 2018 | 126.38 | 127.72 | 125.76 | 126.01 | 2,292,382 | -0.75(-0.59%) |
Jul 27, 2018 | 125.57 | 126.90 | 125.47 | 126.76 | 2,164,792 | +1.17(+0.93%) |
Jul 26, 2018 | 122.59 | 125.89 | 122.32 | 125.59 | 2,458,331 | +3.61(+2.96%) |
Jul 25, 2018 | 121.51 | 122.28 | 119.98 | 121.98 | 2,238,429 | +0.23(+0.19%) |
Jul 24, 2018 | 121.23 | 122.36 | 120.64 | 121.75 | 2,602,291 | +1.26(+1.04%) |
Jul 23, 2018 | 124.67 | 125.20 | 119.74 | 120.50 | 3,370,200 | -4.81(-3.84%) |
Jul 20, 2018 | 124.54 | 126.26 | 121.76 | 125.31 | 4,823,790 | +3.98(+3.28%) |
Jul 19, 2018 | 119.42 | 121.62 | 118.63 | 121.33 | 2,744,135 | +1.20(+1.00%) |
Jul 18, 2018 | 118.41 | 120.57 | 117.60 | 120.13 | 2,197,003 | +2.22(+1.89%) |
Jul 17, 2018 | 116.23 | 117.94 | 115.47 | 117.91 | 1,518,894 | +1.04(+0.89%) |
Jul 16, 2018 | 117.72 | 118.09 | 116.19 | 116.86 | 800,772 | -0.92(-0.78%) |
Jul 13, 2018 | 116.51 | 118.41 | 116.51 | 117.78 | 949,304 | +0.83(+0.71%) |
Jul 12, 2018 | 116.96 | 117.54 | 115.59 | 116.96 | 1,132,628 | +0.92(+0.79%) |
Jul 11, 2018 | 117.01 | 117.43 | 114.83 | 116.04 | 1,560,095 | -3.01(-2.53%) |
Jul 10, 2018 | 118.44 | 120.24 | 117.43 | 119.05 | 1,262,859 | +1.12(+0.95%) |
Jul 09, 2018 | 115.92 | 118.91 | 115.80 | 117.93 | 1,705,996 | +2.26(+1.95%) |
Jul 06, 2018 | 115.93 | 116.54 | 114.99 | 115.67 | 842,115 | -0.67(-0.58%) |
Jul 05, 2018 | 115.03 | 116.42 | 114.34 | 116.34 | 1,335,060 | +1.80(+1.57%) |
Jul 03, 2018 | 114.54 | 114.54 | 114.54 | 0 | -0.54(-0.47%) | |
Jul 02, 2018 | 114.55 | 115.55 | 113.43 | 115.08 | 1,431,921 | -0.30(-0.26%) |
Jun 29, 2018 | 117.35 | 118.11 | 115.27 | 115.39 | 1,559,369 | -1.29(-1.10%) |
Jun 28, 2018 | 116.94 | 117.45 | 115.70 | 116.67 | 1,747,315 | -0.09(-0.07%) |
Jun 27, 2018 | 117.66 | 118.51 | 116.56 | 116.76 | 1,813,287 | -0.45(-0.39%) |
Jun 26, 2018 | 117.40 | 118.52 | 116.80 | 117.21 | 1,600,784 | +0.85(+0.73%) |
Jun 25, 2018 | 116.87 | 116.94 | 115.06 | 116.36 | 1,382,786 | -0.93(-0.79%) |
Jun 22, 2018 | 117.42 | 118.08 | 116.42 | 117.29 | 1,672,579 | +1.22(+1.05%) |
Jun 21, 2018 | 118.76 | 118.76 | 115.66 | 116.07 | 1,880,932 | -2.76(-2.33%) |
Jun 20, 2018 | 120.15 | 120.17 | 118.63 | 118.84 | 1,481,052 | -0.85(-0.71%) |
Jun 19, 2018 | 121.36 | 121.55 | 119.18 | 119.69 | 1,800,816 | -3.01(-2.46%) |
Jun 18, 2018 | 122.20 | 123.15 | 121.92 | 122.70 | 809,280 | -0.63(-0.51%) |
Jun 15, 2018 | 123.42 | 120.93 | 123.33 | 2,536,487 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.67 | 125.19 | 123.41 | 123.62 | 1,393,615 | -0.52(-0.42%) |
Jun 13, 2018 | 125.42 | 125.67 | 124.10 | 124.14 | 1,170,431 | -1.39(-1.11%) |
Jun 12, 2018 | 125.94 | 126.51 | 125.23 | 125.53 | 985,889 | +0.06(+0.05%) |
Jun 11, 2018 | 126.45 | 127.44 | 125.14 | 125.47 | 881,653 | -0.83(-0.65%) |
Jun 08, 2018 | 125.93 | 126.47 | 125.11 | 126.30 | 967,258 | +0.50(+0.39%) |
Jun 07, 2018 | 124.57 | 126.49 | 124.47 | 125.80 | 1,836,399 | +1.82(+1.47%) |
Jun 06, 2018 | 124.14 | 122.80 | 123.98 | 1,053,510 | +0.80(+0.65%) | |
Jun 05, 2018 | 122.90 | 123.94 | 122.61 | 123.18 | 1,276,590 | +0.28(+0.23%) |
Jun 04, 2018 | 123.15 | 123.49 | 121.90 | 122.90 | 1,195,199 | +0.44(+0.36%) |
Jun 01, 2018 | 121.55 | 123.53 | 121.39 | 122.46 | 1,025,937 | +2.02(+1.68%) |
May 31, 2018 | 124.74 | 124.74 | 120.41 | 120.44 | 1,787,132 | -4.14(-3.32%) |
May 30, 2018 | 123.74 | 124.92 | 123.44 | 124.57 | 860,416 | +1.44(+1.17%) |
May 29, 2018 | 125.54 | 126.16 | 122.43 | 123.14 | 1,260,941 | -3.70(-2.92%) |
May 25, 2018 | 126.84 | 126.84 | 126.84 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.50 | 126.88 | 124.85 | 126.60 | 1,004,911 | -0.29(-0.23%) |
May 23, 2018 | 126.76 | 126.92 | 125.58 | 126.90 | 1,399,687 | -0.72(-0.56%) |
May 22, 2018 | 128.03 | 128.43 | 127.39 | 127.62 | 1,208,798 | -0.46(-0.36%) |
May 21, 2018 | 126.08 | 128.78 | 125.94 | 128.07 | 1,794,471 | +2.81(+2.24%) |
May 18, 2018 | 123.83 | 125.87 | 123.83 | 125.26 | 2,442,847 | +1.44(+1.16%) |
May 17, 2018 | 122.28 | 123.94 | 121.85 | 123.83 | 1,173,529 | +1.51(+1.24%) |
May 16, 2018 | 123.25 | 123.78 | 122.11 | 122.31 | 1,087,755 | -0.67(-0.54%) |
May 15, 2018 | 123.59 | 123.60 | 122.52 | 122.98 | 1,014,813 | -1.11(-0.89%) |
May 14, 2018 | 124.55 | 124.97 | 123.45 | 124.09 | 726,269 | -0.21(-0.17%) |
May 11, 2018 | 123.62 | 124.40 | 123.09 | 124.30 | 652,711 | +0.48(+0.39%) |
May 10, 2018 | 123.53 | 124.05 | 122.69 | 123.81 | 1,340,959 | +1.06(+0.86%) |
May 09, 2018 | 122.07 | 122.86 | 120.97 | 122.75 | 1,296,101 | +0.92(+0.76%) |
May 08, 2018 | 120.50 | 121.88 | 119.89 | 121.83 | 1,560,185 | +1.49(+1.24%) |
May 07, 2018 | 121.92 | 121.98 | 120.18 | 120.34 | 1,633,611 | -1.06(-0.87%) |
May 04, 2018 | 119.95 | 121.86 | 119.32 | 121.40 | 1,244,190 | +0.87(+0.72%) |
May 03, 2018 | 120.35 | 121.27 | 119.20 | 120.53 | 1,137,922 | -0.30(-0.25%) |
May 02, 2018 | 121.46 | 122.37 | 120.70 | 120.83 | 1,370,718 | -0.81(-0.67%) |
May 01, 2018 | 121.34 | 121.86 | 118.95 | 121.65 | 2,504,490 | -0.82(-0.67%) |
Apr 30, 2018 | 125.70 | 125.70 | 122.22 | 122.47 | 1,917,434 | -2.56(-2.05%) |
Apr 27, 2018 | 124.47 | 125.51 | 123.08 | 125.03 | 1,893,440 | +0.44(+0.35%) |
Apr 26, 2018 | 123.90 | 125.19 | 122.18 | 124.59 | 2,434,933 | +0.72(+0.58%) |
Apr 25, 2018 | 122.27 | 124.23 | 121.31 | 123.87 | 2,563,303 | +1.38(+1.13%) |
Apr 24, 2018 | 124.04 | 125.84 | 120.35 | 122.49 | 3,957,868 | -0.73(-0.60%) |
Apr 23, 2018 | 124.55 | 125.31 | 122.36 | 123.22 | 3,345,771 | -1.51(-1.21%) |
Apr 20, 2018 | 128.70 | 129.84 | 124.21 | 124.74 | 3,979,745 | -8.96(-6.70%) |
Apr 19, 2018 | 136.10 | 136.46 | 132.00 | 133.70 | 2,326,067 | -2.43(-1.79%) |
Apr 18, 2018 | 134.61 | 137.07 | 134.15 | 136.13 | 1,371,422 | +2.20(+1.64%) |
Apr 17, 2018 | 133.18 | 134.66 | 132.92 | 133.93 | 1,850,379 | +1.47(+1.11%) |
Apr 16, 2018 | 132.43 | 133.24 | 131.53 | 132.46 | 908,808 | +1.11(+0.84%) |
Apr 13, 2018 | 131.84 | 132.02 | 130.70 | 131.35 | 719,128 | +0.51(+0.39%) |
Apr 12, 2018 | 131.03 | 132.04 | 130.66 | 130.84 | 1,132,490 | +0.49(+0.38%) |
Apr 11, 2018 | 130.01 | 131.12 | 129.61 | 130.35 | 1,002,927 | -0.96(-0.73%) |
Apr 10, 2018 | 130.92 | 133.00 | 130.60 | 131.31 | 1,258,137 | +1.97(+1.52%) |
Apr 09, 2018 | 130.51 | 131.75 | 129.03 | 129.34 | 759,128 | -0.12(-0.09%) |
Apr 06, 2018 | 132.24 | 133.18 | 127.55 | 129.46 | 1,381,469 | -4.00(-2.99%) |
Apr 05, 2018 | 134.01 | 134.48 | 132.63 | 133.46 | 1,032,867 | +0.36(+0.27%) |
Apr 04, 2018 | 128.75 | 133.52 | 127.59 | 133.09 | 1,389,946 | +1.80(+1.37%) |
Apr 03, 2018 | 130.54 | 131.34 | 129.09 | 131.29 | 1,332,910 | +1.31(+1.01%) |
Apr 02, 2018 | 132.50 | 132.68 | 128.28 | 129.98 | 1,388,906 | -2.53(-1.91%) |
Mar 29, 2018 | 132.51 | 132.51 | 132.51 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.48 | 132.16 | 129.88 | 130.47 | 1,370,371 | -1.35(-1.02%) |
Mar 27, 2018 | 135.40 | 135.46 | 131.13 | 131.82 | 1,286,169 | -3.53(-2.61%) |
Mar 26, 2018 | 132.84 | 135.63 | 132.30 | 135.35 | 1,199,786 | +4.47(+3.42%) |
Mar 23, 2018 | 133.85 | 134.71 | 130.69 | 130.88 | 1,153,113 | -2.72(-2.04%) |
Mar 22, 2018 | 137.06 | 137.81 | 133.22 | 133.60 | 1,255,689 | -5.00(-3.61%) |
Mar 21, 2018 | 137.10 | 140.05 | 136.96 | 138.60 | 1,605,970 | +1.48(+1.08%) |
Mar 20, 2018 | 136.31 | 137.75 | 135.89 | 137.12 | 1,190,710 | +1.02(+0.75%) |
Mar 19, 2018 | 137.17 | 137.40 | 133.73 | 136.10 | 1,287,711 | -1.46(-1.06%) |
Mar 16, 2018 | 136.58 | 137.95 | 135.76 | 137.56 | 1,730,452 | +1.06(+0.78%) |
Mar 15, 2018 | 136.01 | 136.86 | 135.38 | 136.50 | 934,121 | +0.87(+0.64%) |
Mar 14, 2018 | 136.59 | 137.66 | 134.98 | 135.63 | 1,113,171 | +0.16(+0.12%) |
Mar 13, 2018 | 136.57 | 137.69 | 135.01 | 135.48 | 1,204,669 | -1.03(-0.75%) |
Mar 12, 2018 | 138.70 | 138.70 | 136.05 | 136.51 | 1,254,976 | -1.87(-1.35%) |
Mar 09, 2018 | 136.45 | 138.84 | 136.12 | 138.38 | 1,865,695 | +2.65(+1.95%) |
Mar 08, 2018 | 135.50 | 136.21 | 134.60 | 135.73 | 1,045,203 | +0.80(+0.59%) |
Mar 07, 2018 | 135.74 | 134.93 | 2,072,465 | +2.70(+2.05%) | ||
Mar 06, 2018 | 131.75 | 132.65 | 130.51 | 132.23 | 1,986,107 | +1.09(+0.83%) |
Mar 05, 2018 | 130.46 | 131.79 | 129.17 | 131.13 | 2,169,256 | -0.29(-0.22%) |
Mar 02, 2018 | 130.82 | 132.04 | 129.01 | 131.43 | 1,788,274 | -0.34(-0.26%) |
Mar 01, 2018 | 137.00 | 138.00 | 131.64 | 131.76 | 2,184,311 | -5.38(-3.92%) |
Feb 28, 2018 | 140.29 | 140.29 | 137.03 | 137.14 | 1,292,671 | -2.12(-1.52%) |
Feb 27, 2018 | 140.35 | 142.09 | 139.25 | 139.26 | 1,117,719 | -1.16(-0.83%) |
Feb 26, 2018 | 138.57 | 140.79 | 138.57 | 140.42 | 1,017,042 | +1.78(+1.28%) |
Feb 23, 2018 | 138.47 | 138.73 | 136.81 | 138.65 | 1,041,682 | +1.02(+0.74%) |
Feb 22, 2018 | 137.22 | 137.62 | 755,811 | -0.51(-0.37%) | ||
Feb 21, 2018 | 136.91 | 140.19 | 136.91 | 138.13 | 1,328,995 | +0.97(+0.71%) |
Feb 20, 2018 | 136.90 | 138.03 | 136.53 | 137.16 | 1,066,888 | -0.48(-0.35%) |
Feb 16, 2018 | 137.64 | 137.64 | 137.64 | 0 | -0.31(-0.22%) | |
Feb 15, 2018 | 138.51 | 138.61 | 137.05 | 137.95 | 1,105,082 | +0.74(+0.54%) |
Feb 14, 2018 | 134.66 | 137.47 | 134.32 | 137.21 | 1,322,998 | +1.90(+1.40%) |
Feb 13, 2018 | 135.54 | 136.05 | 134.51 | 135.31 | 1,068,591 | -0.84(-0.61%) |
Feb 12, 2018 | 133.64 | 137.18 | 133.27 | 136.15 | 1,456,154 | +3.28(+2.47%) |
Feb 09, 2018 | 133.06 | 133.92 | 128.68 | 132.87 | 2,362,416 | +1.18(+0.90%) |
Feb 08, 2018 | 137.41 | 137.64 | 131.55 | 131.69 | 2,164,955 | -5.93(-4.31%) |
Feb 07, 2018 | 139.27 | 139.46 | 137.54 | 137.61 | 1,511,870 | -1.62(-1.16%) |
Feb 06, 2018 | 133.99 | 139.55 | 132.45 | 139.23 | 2,203,505 | +1.19(+0.86%) |
Feb 05, 2018 | 140.78 | 141.69 | 135.79 | 138.04 | 2,387,640 | -3.10(-2.20%) |
Feb 02, 2018 | 143.14 | 143.14 | 140.55 | 141.15 | 1,519,804 | -2.52(-1.76%) |
Feb 01, 2018 | 142.16 | 144.52 | 141.39 | 143.67 | 1,490,065 | +0.47(+0.32%) |
Jan 31, 2018 | 144.22 | 144.72 | 142.75 | 143.20 | 1,708,508 | -0.11(-0.08%) |
Jan 30, 2018 | 144.46 | 145.00 | 143.18 | 143.32 | 1,252,976 | -1.84(-1.27%) |
Jan 29, 2018 | 145.86 | 146.24 | 144.44 | 145.16 | 1,392,019 | -1.05(-0.72%) |
Jan 26, 2018 | 146.14 | 147.28 | 145.82 | 146.21 | 2,036,070 | +0.48(+0.33%) |
Jan 25, 2018 | 147.20 | 147.34 | 144.10 | 145.73 | 2,353,921 | -1.23(-0.84%) |
Jan 24, 2018 | 150.35 | 151.53 | 146.88 | 146.96 | 2,551,069 | -2.84(-1.90%) |
Jan 23, 2018 | 151.70 | 151.83 | 149.16 | 149.80 | 1,667,895 | -1.15(-0.76%) |
Jan 22, 2018 | 151.66 | 152.16 | 149.29 | 150.96 | 1,021,598 | -0.59(-0.39%) |
Jan 19, 2018 | 151.28 | 151.85 | 150.78 | 151.54 | 1,271,590 | +1.00(+0.66%) |
Jan 18, 2018 | 150.14 | 151.38 | 149.88 | 150.54 | 964,122 | +0.85(+0.57%) |
Jan 17, 2018 | 148.17 | 150.00 | 147.95 | 149.69 | 1,019,749 | +2.37(+1.61%) |
Jan 16, 2018 | 150.24 | 150.24 | 146.87 | 147.32 | 986,654 | -2.08(-1.39%) |
Jan 12, 2018 | 149.40 | 149.40 | 149.40 | 0 | +0.77(+0.52%) | |
Jan 11, 2018 | 147.93 | 148.68 | 147.35 | 148.63 | 542,243 | +1.28(+0.87%) |
Jan 10, 2018 | 147.35 | 896,694 | -2.21(-1.48%) | |||
Jan 09, 2018 | 149.24 | 150.65 | 149.09 | 149.56 | 779,935 | +0.82(+0.55%) |
Jan 08, 2018 | 146.81 | 148.93 | 146.67 | 148.74 | 939,183 | +1.79(+1.22%) |
Jan 05, 2018 | 146.75 | 147.34 | 145.73 | 146.95 | 1,783,518 | +0.68(+0.47%) |
Jan 04, 2018 | 145.97 | 147.47 | 145.91 | 146.27 | 975,798 | +0.57(+0.39%) |
Jan 03, 2018 | 144.73 | 145.82 | 143.89 | 145.70 | 973,907 | +0.53(+0.37%) |
Jan 02, 2018 | 146.90 | 147.05 | 144.78 | 145.17 | 1,016,020 | -1.02(-0.70%) |
Dec 29, 2017 | 146.19 | 146.19 | 146.19 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 146.05 | 146.51 | 145.15 | 146.48 | 620,674 | +1.16(+0.80%) |
Dec 27, 2017 | 144.77 | 145.76 | 144.73 | 145.31 | 420,358 | +0.75(+0.52%) |
Dec 26, 2017 | 144.74 | 145.07 | 144.18 | 144.56 | 607,938 | +0.30(+0.21%) |
Dec 22, 2017 | 145.94 | 146.18 | 144.06 | 144.26 | 581,694 | -1.38(-0.95%) |
Dec 21, 2017 | 146.01 | 146.01 | 144.93 | 145.64 | 544,443 | +0.04(+0.03%) |
Dec 20, 2017 | 145.97 | 146.09 | 145.29 | 145.60 | 1,001,315 | +0.31(+0.21%) |
Dec 19, 2017 | 144.56 | 145.63 | 143.85 | 145.29 | 1,163,518 | +0.90(+0.62%) |
Dec 18, 2017 | 143.65 | 144.80 | 142.67 | 144.39 | 1,306,138 | +1.64(+1.15%) |
Dec 15, 2017 | 142.98 | 143.88 | 142.59 | 142.76 | 1,470,960 | +0.66(+0.47%) |
Dec 14, 2017 | 143.44 | 143.76 | 142.05 | 142.09 | 767,580 | -0.96(-0.67%) |
Dec 13, 2017 | 142.96 | 144.08 | 142.77 | 143.05 | 1,145,436 | +0.09(+0.06%) |
Dec 12, 2017 | 142.96 | 144.74 | 142.84 | 142.96 | 978,066 | -0.82(-0.57%) |
Dec 11, 2017 | 144.57 | 144.69 | 143.68 | 143.78 | 971,988 | -0.66(-0.45%) |
Dec 08, 2017 | 145.82 | 145.82 | 143.51 | 144.44 | 1,270,812 | -0.60(-0.42%) |
Dec 07, 2017 | 144.94 | 146.16 | 144.64 | 145.04 | 1,081,430 | -0.09(-0.07%) |
Dec 06, 2017 | 145.32 | 145.60 | 144.29 | 145.13 | 678,195 | +0.11(+0.08%) |
Dec 05, 2017 | 146.10 | 146.87 | 144.92 | 145.02 | 1,337,384 | -1.27(-0.87%) |
Dec 04, 2017 | 146.28 | 147.23 | 145.76 | 146.29 | 1,505,270 | +0.93(+0.64%) |
Dec 01, 2017 | 145.97 | 146.74 | 143.45 | 145.36 | 1,020,854 | -0.78(-0.53%) |
Nov 30, 2017 | 144.33 | 146.33 | 143.88 | 146.13 | 1,377,860 | +2.28(+1.59%) |
Nov 29, 2017 | 145.20 | 145.21 | 143.18 | 143.85 | 1,219,055 | -1.28(-0.88%) |
Nov 28, 2017 | 142.47 | 145.20 | 142.35 | 145.13 | 987,499 | +2.75(+1.94%) |
Nov 27, 2017 | 142.71 | 143.07 | 142.19 | 142.37 | 715,244 | -0.09(-0.06%) |
Nov 24, 2017 | 142.88 | 143.08 | 142.11 | 142.46 | 265,979 | +0.00(+0.00%) |
Nov 22, 2017 | 142.63 | 143.28 | 142.07 | 142.46 | 769,043 | +0.00(+0.00%) |
Nov 21, 2017 | 141.87 | 142.72 | 141.42 | 142.46 | 774,586 | +1.27(+0.90%) |
Nov 20, 2017 | 140.55 | 141.31 | 140.21 | 141.19 | 758,237 | +1.06(+0.76%) |
Nov 17, 2017 | 139.88 | 141.05 | 139.19 | 140.12 | 962,227 | +0.24(+0.17%) |
Nov 16, 2017 | 140.31 | 141.14 | 139.79 | 139.88 | 1,095,169 | -0.39(-0.28%) |
Nov 15, 2017 | 139.96 | 140.64 | 138.98 | 140.27 | 749,911 | -0.58(-0.41%) |
Nov 14, 2017 | 140.39 | 141.33 | 140.15 | 140.85 | 1,073,720 | +0.12(+0.09%) |
Nov 13, 2017 | 139.10 | 140.81 | 138.83 | 140.73 | 710,498 | +0.86(+0.61%) |
Nov 10, 2017 | 138.84 | 141.03 | 138.84 | 139.87 | 736,533 | +0.10(+0.07%) |
Nov 09, 2017 | 140.91 | 141.24 | 138.89 | 139.76 | 865,191 | -2.46(-1.73%) |
Nov 08, 2017 | 140.95 | 142.79 | 140.79 | 142.23 | 1,237,755 | +0.45(+0.31%) |
Nov 07, 2017 | 141.77 | 144.40 | 141.00 | 141.78 | 1,871,968 | +1.41(+1.00%) |
Nov 06, 2017 | 139.86 | 140.74 | 139.77 | 140.37 | 1,753,032 | +0.37(+0.26%) |
Nov 03, 2017 | 139.26 | 140.22 | 138.75 | 140.00 | 1,009,251 | +1.13(+0.82%) |
Nov 02, 2017 | 138.74 | 139.52 | 137.71 | 138.87 | 1,084,170 | +0.66(+0.48%) |
Nov 01, 2017 | 139.10 | 139.50 | 137.85 | 138.21 | 1,117,858 | -0.44(-0.32%) |
Oct 31, 2017 | 139.48 | 140.11 | 138.49 | 138.65 | 1,472,073 | -0.07(-0.05%) |
Oct 30, 2017 | 141.09 | 141.26 | 138.59 | 138.72 | 1,119,829 | -2.64(-1.87%) |
Oct 27, 2017 | 141.59 | 141.66 | 140.14 | 141.36 | 721,659 | +0.01(+0.01%) |
Oct 26, 2017 | 142.13 | 141.03 | 141.35 | 1,106,457 | +1.00(+0.72%) | |
Oct 25, 2017 | 141.61 | 141.71 | 139.08 | 140.35 | 1,312,287 | -1.90(-1.33%) |
Oct 24, 2017 | 141.61 | 143.07 | 139.92 | 142.25 | 2,709,926 | +6.48(+4.77%) |
Oct 23, 2017 | 137.48 | 137.48 | 135.63 | 135.77 | 1,346,185 | -1.66(-1.21%) |
Oct 20, 2017 | 135.66 | 137.45 | 134.95 | 137.42 | 1,248,230 | +2.54(+1.88%) |
Oct 19, 2017 | 134.63 | 135.43 | 133.96 | 134.88 | 887,376 | +0.27(+0.20%) |
Oct 18, 2017 | 135.47 | 135.83 | 134.56 | 134.62 | 947,644 | +0.18(+0.13%) |
Oct 17, 2017 | 136.11 | 136.13 | 134.36 | 134.44 | 763,572 | -1.72(-1.27%) |
Oct 16, 2017 | 136.44 | 136.81 | 135.95 | 136.16 | 756,103 | -0.05(-0.04%) |
Oct 13, 2017 | 136.64 | 137.14 | 136.08 | 136.21 | 1,499,000 | +0.37(+0.27%) |
Oct 12, 2017 | 134.43 | 135.92 | 134.32 | 135.84 | 792,465 | +1.54(+1.14%) |
Oct 11, 2017 | 133.92 | 134.62 | 133.13 | 134.31 | 764,535 | +0.57(+0.43%) |
Oct 10, 2017 | 134.62 | 134.62 | 133.12 | 133.73 | 580,246 | -0.73(-0.54%) |
Oct 09, 2017 | 134.00 | 134.79 | 133.47 | 134.46 | 704,313 | +1.01(+0.76%) |
Oct 06, 2017 | 133.45 | 134.17 | 132.68 | 133.45 | 1,211,473 | -0.55(-0.41%) |
Oct 05, 2017 | 134.77 | 135.33 | 133.18 | 134.00 | 1,331,655 | -0.50(-0.37%) |
Oct 04, 2017 | 133.38 | 134.96 | 133.21 | 134.50 | 1,095,649 | +1.10(+0.82%) |
Oct 03, 2017 | 132.75 | 133.53 | 132.13 | 133.40 | 1,094,570 | +0.77(+0.58%) |