Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 121.24 | 121.86 | 119.33 | 119.59 | 2,823,581 | -1.77(-1.46%) |
Sep 27, 2018 | 123.36 | 123.47 | 121.10 | 121.36 | 2,737,040 | -2.57(-2.07%) |
Sep 26, 2018 | 125.19 | 126.20 | 123.70 | 123.94 | 3,152,934 | -2.14(-1.69%) |
Sep 25, 2018 | 125.36 | 126.66 | 124.56 | 126.07 | 1,753,685 | +0.90(+0.72%) |
Sep 24, 2018 | 127.11 | 128.01 | 124.63 | 125.17 | 2,642,198 | -3.53(-2.74%) |
Sep 21, 2018 | 130.36 | 130.79 | 128.47 | 128.70 | 5,670,217 | -0.55(-0.42%) |
Sep 20, 2018 | 128.59 | 130.62 | 128.39 | 129.24 | 2,767,267 | +1.49(+1.16%) |
Sep 19, 2018 | 126.02 | 129.38 | 125.56 | 127.76 | 2,086,600 | +2.60(+2.08%) |
Sep 18, 2018 | 125.26 | 125.70 | 123.30 | 125.16 | 1,505,641 | +0.49(+0.39%) |
Sep 17, 2018 | 127.06 | 127.61 | 124.42 | 124.67 | 1,550,601 | -2.66(-2.09%) |
Sep 14, 2018 | 129.78 | 130.83 | 126.81 | 127.33 | 2,398,296 | +0.09(+0.07%) |
Sep 13, 2018 | 128.09 | 129.99 | 125.38 | 127.24 | 2,173,248 | +0.23(+0.18%) |
Sep 12, 2018 | 123.81 | 127.51 | 123.68 | 127.01 | 3,289,872 | +1.36(+1.09%) |
Sep 11, 2018 | 124.01 | 126.12 | 122.19 | 125.65 | 4,363,087 | -0.67(-0.53%) |
Sep 10, 2018 | 122.05 | 126.66 | 121.69 | 126.32 | 4,865,250 | +5.48(+4.53%) |
Sep 07, 2018 | 119.64 | 122.83 | 119.50 | 120.84 | 3,432,451 | +0.50(+0.41%) |
Sep 06, 2018 | 131.54 | 131.58 | 119.85 | 120.34 | 6,603,227 | -11.78(-8.92%) |
Sep 05, 2018 | 133.78 | 133.88 | 131.66 | 132.12 | 2,299,174 | -2.50(-1.86%) |
Sep 04, 2018 | 139.04 | 139.41 | 133.92 | 134.63 | 2,922,535 | -5.00(-3.58%) |
Aug 31, 2018 | 139.62 | 139.62 | 139.62 | 0 | -0.18(-0.13%) | |
Aug 30, 2018 | 140.14 | 140.47 | 138.86 | 139.80 | 1,830,156 | -0.22(-0.15%) |
Aug 29, 2018 | 139.39 | 140.55 | 137.97 | 140.02 | 1,957,826 | +0.75(+0.54%) |
Aug 28, 2018 | 140.08 | 140.81 | 138.42 | 139.27 | 1,268,649 | -0.72(-0.52%) |
Aug 27, 2018 | 138.70 | 143.00 | 138.70 | 139.99 | 2,930,854 | +2.66(+1.94%) |
Aug 24, 2018 | 136.83 | 137.42 | 136.48 | 137.33 | 1,528,497 | +0.72(+0.52%) |
Aug 23, 2018 | 136.48 | 139.75 | 136.29 | 136.61 | 2,398,396 | +0.08(+0.06%) |
Aug 22, 2018 | 136.72 | 137.10 | 135.70 | 136.53 | 1,214,153 | -0.26(-0.19%) |
Aug 21, 2018 | 137.72 | 138.22 | 136.26 | 136.79 | 1,930,922 | -0.42(-0.31%) |
Aug 20, 2018 | 136.46 | 137.66 | 135.05 | 137.22 | 2,621,357 | +3.25(+2.42%) |
Aug 17, 2018 | 131.22 | 134.56 | 131.19 | 133.97 | 1,909,479 | +2.57(+1.96%) |
Aug 16, 2018 | 131.45 | 133.13 | 130.90 | 131.40 | 2,709,607 | +1.35(+1.03%) |
Aug 15, 2018 | 133.89 | 134.07 | 129.99 | 130.05 | 4,113,698 | -4.66(-3.46%) |
Aug 14, 2018 | 137.03 | 137.58 | 134.30 | 134.71 | 4,312,820 | -3.87(-2.79%) |
Aug 13, 2018 | 138.57 | 140.27 | 138.00 | 138.58 | 2,220,886 | -0.49(-0.35%) |
Aug 10, 2018 | 141.37 | 141.37 | 138.26 | 139.07 | 4,220,668 | -3.56(-2.49%) |
Aug 09, 2018 | 144.38 | 145.05 | 142.29 | 142.62 | 2,048,337 | -1.47(-1.02%) |
Aug 08, 2018 | 143.52 | 146.77 | 142.66 | 144.09 | 2,377,749 | +0.56(+0.39%) |
Aug 07, 2018 | 142.84 | 144.56 | 141.87 | 143.53 | 1,695,524 | +0.32(+0.22%) |
Aug 06, 2018 | 139.68 | 143.60 | 139.39 | 143.21 | 2,261,336 | +3.52(+2.52%) |
Aug 03, 2018 | 139.51 | 140.81 | 136.95 | 139.69 | 3,784,717 | -0.33(-0.23%) |
Aug 02, 2018 | 143.70 | 145.13 | 137.81 | 140.02 | 7,822,630 | -9.79(-6.53%) |
Aug 01, 2018 | 155.92 | 156.36 | 148.50 | 149.81 | 4,983,662 | -6.36(-4.07%) |
Jul 31, 2018 | 151.72 | 156.92 | 151.72 | 156.16 | 2,088,690 | +4.64(+3.07%) |
Jul 30, 2018 | 152.65 | 153.41 | 151.25 | 151.52 | 1,959,626 | -1.47(-0.96%) |
Jul 27, 2018 | 154.53 | 156.64 | 151.49 | 152.99 | 1,614,469 | -1.75(-1.13%) |
Jul 26, 2018 | 153.79 | 155.02 | 151.30 | 154.74 | 2,371,448 | -0.51(-0.33%) |
Jul 25, 2018 | 153.34 | 155.40 | 152.89 | 155.25 | 1,905,822 | +2.10(+1.37%) |
Jul 24, 2018 | 156.57 | 152.70 | 153.15 | 3,084,544 | -0.17(-0.11%) | |
Jul 23, 2018 | 153.14 | 154.16 | 151.75 | 153.32 | 1,769,510 | -0.17(-0.11%) |
Jul 20, 2018 | 153.15 | 154.22 | 152.73 | 153.49 | 1,440,189 | +0.33(+0.21%) |
Jul 19, 2018 | 153.56 | 154.50 | 152.88 | 153.16 | 1,343,517 | -1.29(-0.84%) |
Jul 18, 2018 | 154.53 | 154.76 | 152.52 | 154.45 | 1,820,491 | -0.01(-0.01%) |
Jul 17, 2018 | 154.17 | 154.98 | 151.82 | 154.46 | 1,717,284 | -1.00(-0.64%) |
Jul 16, 2018 | 154.97 | 156.15 | 154.01 | 155.46 | 1,467,284 | +0.74(+0.48%) |
Jul 13, 2018 | 155.28 | 154.72 | 1,553,484 | +0.67(+0.43%) | ||
Jul 12, 2018 | 154.30 | 151.50 | 154.06 | 1,906,297 | +3.13(+2.07%) | |
Jul 11, 2018 | 152.16 | 152.43 | 150.71 | 150.93 | 3,151,204 | -3.92(-2.53%) |
Jul 10, 2018 | 151.88 | 155.65 | 151.34 | 154.85 | 4,316,025 | +4.92(+3.28%) |
Jul 09, 2018 | 151.78 | 149.60 | 149.94 | 4,879,328 | +3.06(+2.08%) | |
Jul 06, 2018 | 145.22 | 147.08 | 144.38 | 146.88 | 2,188,037 | +1.89(+1.30%) |
Jul 05, 2018 | 145.05 | 141.41 | 144.98 | 2,800,832 | +2.50(+1.75%) | |
Jul 03, 2018 | 142.48 | 142.48 | 142.48 | 0 | -1.84(-1.28%) | |
Jul 02, 2018 | 149.13 | 149.81 | 142.18 | 144.33 | 7,211,884 | -12.36(-7.89%) |
Jun 29, 2018 | 154.20 | 157.64 | 153.78 | 156.69 | 3,477,764 | +3.12(+2.03%) |
Jun 28, 2018 | 152.80 | 154.51 | 151.71 | 153.57 | 1,496,497 | +0.09(+0.06%) |
Jun 27, 2018 | 156.09 | 158.51 | 153.38 | 153.48 | 2,208,446 | -3.08(-1.97%) |
Jun 26, 2018 | 156.02 | 157.62 | 154.92 | 156.56 | 2,013,265 | +0.62(+0.40%) |
Jun 25, 2018 | 157.77 | 159.85 | 154.98 | 155.94 | 2,919,982 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.98 | 158.96 | 159.31 | 3,229,912 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.39 | 160.38 | 161.05 | 2,027,780 | -2.29(-1.40%) |
Jun 20, 2018 | 163.12 | 165.48 | 162.81 | 163.34 | 2,267,298 | +1.89(+1.17%) |
Jun 19, 2018 | 161.80 | 164.21 | 160.88 | 161.44 | 2,985,638 | -2.50(-1.52%) |
Jun 18, 2018 | 161.25 | 164.82 | 161.18 | 163.94 | 2,573,654 | +1.67(+1.03%) |
Jun 15, 2018 | 165.03 | 161.30 | 162.28 | 3,466,676 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.64 | 166.09 | 163.87 | 165.03 | 2,605,596 | -0.16(-0.10%) |
Jun 13, 2018 | 168.24 | 168.43 | 164.84 | 165.19 | 3,593,185 | -2.78(-1.66%) |
Jun 12, 2018 | 170.51 | 171.49 | 167.79 | 167.97 | 3,095,221 | -1.34(-0.79%) |
Jun 11, 2018 | 168.02 | 171.70 | 167.66 | 169.31 | 4,172,038 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.44 | 165.03 | 166.78 | 2,599,706 | +1.75(+1.06%) |
Jun 07, 2018 | 167.80 | 168.31 | 164.56 | 165.03 | 2,864,742 | -3.05(-1.82%) |
Jun 06, 2018 | 168.74 | 168.08 | 5,345,724 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.87 | 172.69 | 163.79 | 165.62 | 7,678,682 | -5.57(-3.25%) |
Jun 04, 2018 | 179.60 | 180.23 | 169.63 | 171.19 | 6,175,815 | -9.05(-5.02%) |
Jun 01, 2018 | 180.72 | 181.72 | 175.49 | 180.25 | 3,986,245 | -3.29(-1.79%) |
May 31, 2018 | 183.45 | 185.10 | 180.82 | 183.53 | 2,387,240 | +0.32(+0.17%) |
May 30, 2018 | 181.70 | 183.80 | 181.20 | 183.22 | 1,390,255 | +2.13(+1.18%) |
May 29, 2018 | 180.05 | 182.07 | 178.91 | 181.08 | 1,119,380 | -0.77(-0.42%) |
May 25, 2018 | 181.85 | 181.85 | 181.85 | 0 | +0.52(+0.29%) | |
May 24, 2018 | 182.29 | 182.72 | 181.15 | 181.32 | 870,271 | -0.90(-0.49%) |
May 23, 2018 | 180.42 | 182.34 | 179.73 | 182.22 | 1,331,876 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.59 | 179.95 | 181.54 | 1,276,417 | -0.28(-0.15%) |
May 21, 2018 | 180.05 | 183.89 | 179.60 | 181.82 | 2,662,300 | +4.82(+2.72%) |
May 18, 2018 | 177.69 | 179.82 | 176.00 | 177.00 | 1,409,044 | -0.89(-0.50%) |
May 17, 2018 | 180.48 | 181.99 | 177.19 | 177.89 | 1,838,540 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.26 | 177.39 | 180.26 | 1,786,638 | +2.19(+1.23%) |
May 15, 2018 | 178.71 | 179.32 | 175.70 | 178.06 | 2,019,003 | -0.66(-0.37%) |
May 14, 2018 | 182.28 | 183.24 | 178.08 | 178.73 | 2,814,249 | -3.75(-2.05%) |
May 11, 2018 | 187.47 | 187.93 | 182.11 | 182.48 | 2,036,920 | -5.47(-2.91%) |
May 10, 2018 | 186.30 | 188.85 | 183.56 | 187.94 | 2,947,501 | +2.15(+1.16%) |
May 09, 2018 | 178.59 | 185.84 | 177.74 | 185.80 | 3,379,007 | +6.96(+3.89%) |
May 08, 2018 | 178.69 | 180.18 | 178.09 | 178.84 | 1,290,203 | -0.15(-0.08%) |
May 07, 2018 | 179.85 | 180.44 | 177.32 | 178.99 | 2,076,896 | -0.47(-0.26%) |
May 04, 2018 | 177.71 | 182.17 | 177.54 | 179.45 | 2,479,278 | +0.74(+0.41%) |
May 03, 2018 | 177.94 | 179.35 | 175.56 | 178.72 | 1,909,940 | +0.55(+0.31%) |
May 02, 2018 | 178.35 | 180.41 | 176.57 | 178.17 | 1,947,528 | -0.76(-0.43%) |
May 01, 2018 | 175.74 | 179.49 | 175.36 | 178.93 | 3,070,769 | +5.28(+3.04%) |
Apr 30, 2018 | 173.46 | 175.64 | 172.69 | 173.65 | 2,465,055 | +1.01(+0.58%) |
Apr 27, 2018 | 172.83 | 175.00 | 171.12 | 172.65 | 2,206,240 | +0.79(+0.46%) |
Apr 26, 2018 | 170.89 | 172.26 | 167.93 | 171.85 | 2,505,482 | +1.28(+0.75%) |
Apr 25, 2018 | 172.70 | 173.91 | 167.15 | 170.57 | 4,730,990 | -6.63(-3.74%) |
Apr 24, 2018 | 180.69 | 181.55 | 174.31 | 177.21 | 4,264,192 | -3.02(-1.68%) |
Apr 23, 2018 | 180.01 | 180.99 | 176.81 | 180.23 | 1,905,215 | +0.68(+0.38%) |
Apr 20, 2018 | 178.28 | 180.11 | 177.38 | 179.55 | 2,040,165 | +0.80(+0.45%) |
Apr 19, 2018 | 180.59 | 181.11 | 177.53 | 178.75 | 1,977,636 | -1.18(-0.65%) |
Apr 18, 2018 | 178.56 | 181.22 | 177.93 | 179.92 | 1,980,405 | +2.11(+1.19%) |
Apr 17, 2018 | 177.24 | 178.87 | 175.99 | 177.81 | 2,216,645 | +1.82(+1.03%) |
Apr 16, 2018 | 172.07 | 176.05 | 170.09 | 175.99 | 2,023,641 | +4.56(+2.66%) |
Apr 13, 2018 | 174.80 | 175.19 | 170.35 | 171.43 | 1,584,116 | -2.64(-1.52%) |
Apr 12, 2018 | 168.67 | 175.34 | 168.08 | 174.07 | 3,362,230 | +6.35(+3.79%) |
Apr 11, 2018 | 169.90 | 171.13 | 167.53 | 167.72 | 1,265,802 | -3.22(-1.88%) |
Apr 10, 2018 | 170.68 | 171.74 | 169.30 | 170.94 | 2,124,673 | +2.70(+1.61%) |
Apr 09, 2018 | 166.95 | 169.81 | 165.11 | 168.23 | 2,033,703 | +1.76(+1.06%) |
Apr 06, 2018 | 170.72 | 172.22 | 164.91 | 166.47 | 3,012,441 | -2.56(-1.52%) |
Apr 05, 2018 | 168.20 | 170.83 | 166.76 | 169.04 | 1,732,238 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.85 | 163.93 | 167.49 | 2,168,085 | -0.67(-0.40%) |
Apr 03, 2018 | 170.72 | 171.15 | 165.42 | 168.16 | 2,164,907 | -0.65(-0.39%) |
Apr 02, 2018 | 172.34 | 173.75 | 166.90 | 168.81 | 2,745,176 | -1.27(-0.75%) |
Mar 29, 2018 | 170.08 | 170.08 | 170.08 | 0 | +5.89(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.48 | 161.41 | 164.19 | 2,425,544 | -1.58(-0.95%) |
Mar 27, 2018 | 167.09 | 170.86 | 164.71 | 165.76 | 3,166,741 | +0.68(+0.41%) |
Mar 26, 2018 | 165.91 | 167.23 | 162.28 | 165.08 | 2,693,533 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.97 | 162.68 | 164.04 | 6,351,855 | +0.32(+0.19%) |
Mar 22, 2018 | 164.78 | 167.17 | 162.34 | 163.72 | 4,003,488 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.56 | 166.87 | 6,090,971 | -4.92(-2.86%) |
Mar 20, 2018 | 169.39 | 173.29 | 168.83 | 171.79 | 1,862,329 | +2.40(+1.42%) |
Mar 19, 2018 | 171.33 | 171.33 | 168.17 | 169.39 | 1,573,239 | -2.93(-1.70%) |
Mar 16, 2018 | 174.20 | 174.52 | 171.48 | 172.32 | 2,177,824 | -1.35(-0.78%) |
Mar 15, 2018 | 172.54 | 175.00 | 172.26 | 173.67 | 1,654,407 | +0.92(+0.53%) |
Mar 14, 2018 | 173.40 | 174.68 | 171.30 | 172.75 | 2,158,055 | -0.18(-0.10%) |
Mar 13, 2018 | 178.78 | 178.84 | 172.27 | 172.93 | 4,036,730 | -5.95(-3.33%) |
Mar 12, 2018 | 176.47 | 179.37 | 175.51 | 178.88 | 5,316,213 | +2.71(+1.54%) |
Mar 09, 2018 | 176.48 | 179.77 | 171.99 | 176.17 | 10,087,747 | +9.12(+5.46%) |
Mar 08, 2018 | 161.57 | 168.37 | 160.05 | 167.05 | 6,748,624 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.07 | 1,635,591 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.41 | 156.03 | 152.97 | 155.55 | 1,338,003 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.49 | 147.98 | 153.95 | 3,005,946 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.49 | 146.00 | 152.08 | 4,447,060 | -0.34(-0.22%) |
Mar 01, 2018 | 156.92 | 157.12 | 152.27 | 152.42 | 2,743,641 | -3.81(-2.44%) |
Feb 28, 2018 | 157.38 | 158.51 | 155.60 | 156.22 | 2,763,627 | -1.16(-0.74%) |
Feb 27, 2018 | 158.01 | 158.23 | 155.30 | 157.39 | 2,169,247 | -0.23(-0.15%) |
Feb 26, 2018 | 156.75 | 158.08 | 155.95 | 157.62 | 1,903,979 | +1.74(+1.12%) |
Feb 23, 2018 | 153.89 | 156.13 | 153.06 | 155.88 | 2,042,371 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.13 | 2,692,037 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.60 | 157.61 | 153.46 | 155.16 | 2,098,428 | +1.34(+0.87%) |
Feb 20, 2018 | 152.84 | 155.68 | 152.50 | 153.81 | 2,050,134 | +0.60(+0.39%) |
Feb 16, 2018 | 153.22 | 153.22 | 153.22 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.50 | 155.09 | 151.28 | 152.97 | 2,831,731 | -0.14(-0.09%) |
Feb 14, 2018 | 152.50 | 154.24 | 151.60 | 153.11 | 2,269,221 | -0.00(-0.00%) |
Feb 13, 2018 | 153.93 | 153.11 | 2,282,096 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.86 | 155.99 | 150.84 | 151.49 | 3,686,105 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.90 | 149.60 | 154.56 | 5,926,958 | -2.84(-1.81%) |
Feb 08, 2018 | 165.70 | 166.63 | 157.28 | 157.40 | 5,712,217 | -7.48(-4.53%) |
Feb 07, 2018 | 163.24 | 167.46 | 161.05 | 164.88 | 16,900,656 | +13.11(+8.64%) |
Feb 06, 2018 | 152.03 | 155.89 | 150.86 | 151.77 | 3,948,905 | -3.58(-2.30%) |
Feb 05, 2018 | 154.00 | 158.80 | 153.70 | 155.35 | 5,278,187 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.86 | 154.35 | 154.87 | 5,806,221 | -3.65(-2.30%) |
Feb 01, 2018 | 154.36 | 159.73 | 152.52 | 158.53 | 6,896,638 | +4.56(+2.96%) |
Jan 31, 2018 | 161.11 | 164.56 | 151.19 | 153.97 | 12,096,982 | -5.39(-3.38%) |
Jan 30, 2018 | 149.60 | 160.21 | 149.44 | 159.36 | 17,719,234 | +7.36(+4.84%) |
Jan 29, 2018 | 159.03 | 159.78 | 150.95 | 152.01 | 27,839,098 | -15.63(-9.32%) |
Jan 26, 2018 | 187.82 | 187.82 | 165.55 | 167.64 | 23,816,674 | -18.89(-10.12%) |
Jan 25, 2018 | 186.66 | 189.34 | 184.26 | 186.53 | 3,754,177 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.80 | 180.57 | 186.51 | 3,492,480 | +5.24(+2.89%) |
Jan 23, 2018 | 183.12 | 187.54 | 180.94 | 181.27 | 4,582,600 | -0.26(-0.14%) |
Jan 22, 2018 | 182.10 | 172.04 | 181.53 | 7,281,907 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.35 | 167.24 | 164.10 | 167.03 | 1,979,657 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.73 | 163.17 | 1,985,274 | +1.76(+1.09%) |
Jan 17, 2018 | 159.52 | 162.54 | 158.92 | 161.41 | 2,545,820 | +4.52(+2.88%) |
Jan 16, 2018 | 158.63 | 160.52 | 155.69 | 156.89 | 3,496,152 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.63 | 151.10 | 149.68 | 151.10 | 2,603,332 | +0.47(+0.31%) |
Jan 10, 2018 | 151.03 | 150.63 | 2,470,154 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.47 | 152.28 | 150.72 | 151.94 | 2,637,616 | +1.02(+0.68%) |
Jan 08, 2018 | 152.60 | 152.63 | 150.17 | 150.91 | 1,938,414 | -2.04(-1.33%) |
Jan 05, 2018 | 152.93 | 154.59 | 151.68 | 152.95 | 2,351,637 | +1.01(+0.67%) |
Jan 04, 2018 | 151.74 | 152.01 | 150.20 | 151.94 | 2,912,394 | +0.82(+0.54%) |
Jan 03, 2018 | 153.46 | 153.78 | 149.29 | 151.12 | 3,795,784 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.65 | 152.23 | 152.77 | 2,774,520 | -3.99(-2.54%) |
Dec 29, 2017 | 156.76 | 156.76 | 156.76 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.59 | 159.06 | 156.49 | 156.66 | 1,153,998 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.35 | 154.59 | 158.27 | 1,023,364 | +1.48(+0.94%) |
Dec 26, 2017 | 156.20 | 156.86 | 155.04 | 156.79 | 710,951 | +0.81(+0.52%) |
Dec 22, 2017 | 156.00 | 156.87 | 155.30 | 155.98 | 805,105 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.07 | 156.44 | 156.69 | 1,187,908 | -0.41(-0.26%) |
Dec 20, 2017 | 154.35 | 157.37 | 153.13 | 157.09 | 1,591,653 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.95 | 153.69 | 154.48 | 1,080,694 | +0.94(+0.61%) |
Dec 18, 2017 | 154.35 | 155.12 | 152.59 | 153.54 | 1,559,845 | -0.84(-0.54%) |
Dec 15, 2017 | 153.42 | 152.82 | 154.38 | 1,609,207 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.12 | 155.09 | 153.02 | 153.42 | 1,235,897 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 154.99 | 151.88 | 153.28 | 1,457,597 | +2.36(+1.57%) |
Dec 12, 2017 | 151.04 | 152.92 | 150.81 | 150.92 | 1,731,452 | -1.81(-1.19%) |
Dec 11, 2017 | 151.83 | 153.64 | 151.33 | 152.74 | 2,754,693 | +4.39(+2.96%) |
Dec 08, 2017 | 148.77 | 149.17 | 147.76 | 148.35 | 1,147,404 | +0.58(+0.39%) |
Dec 07, 2017 | 146.93 | 148.08 | 145.19 | 147.77 | 1,242,931 | +1.00(+0.68%) |
Dec 06, 2017 | 148.95 | 145.98 | 146.77 | 1,145,596 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.70 | 148.26 | 1,585,118 | +1.28(+0.87%) |
Dec 04, 2017 | 148.74 | 149.10 | 144.53 | 146.98 | 1,534,091 | -0.87(-0.59%) |
Dec 01, 2017 | 149.52 | 147.16 | 147.85 | 1,939,175 | +0.87(+0.59%) | |
Nov 30, 2017 | 144.76 | 147.68 | 142.27 | 146.99 | 1,584,938 | +1.87(+1.29%) |
Nov 29, 2017 | 146.93 | 147.15 | 142.96 | 145.12 | 1,752,752 | -1.33(-0.91%) |
Nov 28, 2017 | 147.49 | 148.50 | 146.01 | 146.45 | 1,520,045 | -0.92(-0.62%) |
Nov 27, 2017 | 148.77 | 147.03 | 147.37 | 1,016,326 | -0.87(-0.58%) | |
Nov 24, 2017 | 147.45 | 148.76 | 147.29 | 148.23 | 469,969 | +0.68(+0.46%) |
Nov 22, 2017 | 147.41 | 148.35 | 146.65 | 147.56 | 1,034,908 | +0.11(+0.08%) |
Nov 21, 2017 | 145.95 | 147.59 | 145.70 | 147.44 | 985,034 | +1.50(+1.03%) |
Nov 20, 2017 | 142.96 | 146.74 | 142.81 | 145.95 | 1,904,764 | +4.35(+3.07%) |
Nov 17, 2017 | 142.17 | 142.91 | 141.32 | 141.59 | 913,692 | -0.86(-0.60%) |
Nov 16, 2017 | 141.34 | 143.47 | 141.16 | 142.45 | 1,365,393 | +1.47(+1.04%) |
Nov 15, 2017 | 141.80 | 141.80 | 139.48 | 140.98 | 1,280,959 | -1.38(-0.97%) |
Nov 14, 2017 | 143.23 | 143.91 | 141.13 | 142.36 | 1,184,259 | -1.52(-1.06%) |
Nov 13, 2017 | 142.50 | 144.95 | 142.28 | 143.88 | 1,384,250 | +1.12(+0.79%) |
Nov 10, 2017 | 141.98 | 143.35 | 141.81 | 142.76 | 975,268 | +0.41(+0.29%) |
Nov 09, 2017 | 140.83 | 142.81 | 140.17 | 142.35 | 1,570,296 | +0.74(+0.52%) |
Nov 08, 2017 | 141.11 | 141.80 | 140.03 | 141.61 | 2,322,275 | +0.56(+0.39%) |
Nov 07, 2017 | 141.66 | 142.19 | 139.71 | 141.05 | 1,388,045 | +0.74(+0.53%) |
Nov 06, 2017 | 139.07 | 142.99 | 138.60 | 140.31 | 1,912,553 | +1.20(+0.87%) |
Nov 03, 2017 | 138.56 | 139.97 | 138.19 | 139.10 | 1,310,360 | +0.04(+0.03%) |
Nov 02, 2017 | 140.46 | 141.00 | 138.91 | 139.07 | 1,464,435 | -1.39(-0.99%) |
Nov 01, 2017 | 141.23 | 142.32 | 138.90 | 140.46 | 3,736,547 | +3.76(+2.75%) |
Oct 31, 2017 | 133.35 | 138.70 | 133.35 | 136.69 | 4,249,052 | +5.82(+4.45%) |
Oct 30, 2017 | 132.12 | 132.31 | 130.10 | 130.87 | 1,766,108 | -1.80(-1.36%) |
Oct 27, 2017 | 132.22 | 135.31 | 130.73 | 132.67 | 3,278,075 | -2.03(-1.51%) |
Oct 26, 2017 | 134.88 | 134.99 | 132.29 | 134.70 | 2,965,000 | +1.70(+1.28%) |
Oct 25, 2017 | 134.02 | 135.82 | 132.53 | 133.01 | 1,839,902 | -1.30(-0.97%) |
Oct 24, 2017 | 134.40 | 134.99 | 133.72 | 134.30 | 793,281 | +0.14(+0.10%) |
Oct 23, 2017 | 133.83 | 135.99 | 133.83 | 134.16 | 1,309,123 | +0.30(+0.22%) |
Oct 20, 2017 | 136.06 | 136.07 | 133.66 | 133.87 | 1,147,107 | -1.01(-0.75%) |
Oct 19, 2017 | 133.46 | 134.97 | 132.90 | 134.88 | 847,188 | +0.18(+0.14%) |
Oct 18, 2017 | 135.43 | 136.08 | 133.93 | 134.69 | 1,265,645 | -0.99(-0.73%) |
Oct 17, 2017 | 135.83 | 136.54 | 135.31 | 135.69 | 1,085,289 | -0.38(-0.28%) |
Oct 16, 2017 | 133.40 | 137.30 | 133.27 | 136.06 | 3,055,207 | +4.15(+3.15%) |
Oct 13, 2017 | 130.95 | 132.73 | 129.97 | 131.91 | 1,564,825 | +1.46(+1.12%) |
Oct 12, 2017 | 133.05 | 135.22 | 129.85 | 130.46 | 2,634,723 | -2.33(-1.75%) |
Oct 11, 2017 | 131.63 | 133.64 | 131.62 | 132.78 | 938,881 | +0.68(+0.51%) |
Oct 10, 2017 | 133.72 | 134.65 | 131.56 | 132.11 | 1,623,282 | -0.77(-0.58%) |
Oct 09, 2017 | 131.98 | 133.66 | 129.01 | 132.88 | 2,791,841 | -0.53(-0.40%) |
Oct 06, 2017 | 134.09 | 135.16 | 131.90 | 133.41 | 3,603,277 | -2.80(-2.06%) |
Oct 05, 2017 | 136.74 | 139.39 | 136.06 | 136.20 | 1,854,910 | -0.01(-0.01%) |
Oct 04, 2017 | 135.91 | 136.78 | 135.27 | 136.21 | 1,645,387 | -0.11(-0.08%) |
Oct 03, 2017 | 136.86 | 137.38 | 135.65 | 136.32 | 1,843,914 | +0.02(+0.01%) |