Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 205.92 | 209.58 | 205.63 | 208.06 | 2,896,386 | +1.66(+0.80%) |
Jan 30, 2019 | 202.18 | 206.93 | 202.06 | 206.40 | 1,298,053 | +5.56(+2.77%) |
Jan 29, 2019 | 203.62 | 204.25 | 200.22 | 200.84 | 1,032,238 | -2.62(-1.29%) |
Jan 28, 2019 | 205.18 | 205.25 | 202.21 | 203.46 | 1,008,755 | -3.13(-1.52%) |
Jan 25, 2019 | 206.88 | 207.76 | 205.11 | 206.59 | 1,169,444 | +2.06(+1.01%) |
Jan 24, 2019 | 204.71 | 205.89 | 202.70 | 204.53 | 1,002,186 | -0.08(-0.04%) |
Jan 23, 2019 | 205.34 | 208.71 | 202.35 | 204.61 | 1,508,972 | -0.10(-0.05%) |
Jan 22, 2019 | 205.19 | 208.06 | 203.29 | 204.71 | 1,718,254 | -1.48(-0.72%) |
Jan 18, 2019 | 206.48 | 207.58 | 203.31 | 206.18 | 1,683,008 | +2.06(+1.01%) |
Jan 17, 2019 | 201.01 | 204.48 | 201.01 | 204.12 | 1,147,636 | +1.68(+0.83%) |
Jan 16, 2019 | 203.40 | 206.67 | 201.73 | 202.44 | 1,394,113 | +0.17(+0.09%) |
Jan 15, 2019 | 198.00 | 202.69 | 198.00 | 202.27 | 1,618,097 | +4.49(+2.27%) |
Jan 14, 2019 | 196.43 | 198.92 | 195.62 | 197.77 | 1,097,493 | -0.96(-0.49%) |
Jan 11, 2019 | 198.05 | 199.56 | 196.72 | 198.74 | 1,534,675 | +0.09(+0.04%) |
Jan 10, 2019 | 194.50 | 199.84 | 193.87 | 198.65 | 1,563,461 | +3.28(+1.68%) |
Jan 09, 2019 | 196.72 | 197.63 | 193.14 | 195.37 | 1,704,495 | -0.61(-0.31%) |
Jan 08, 2019 | 193.16 | 196.08 | 190.52 | 195.98 | 1,719,699 | +4.59(+2.40%) |
Jan 07, 2019 | 187.87 | 192.76 | 187.87 | 191.39 | 1,222,078 | +2.88(+1.53%) |
Jan 04, 2019 | 184.49 | 190.71 | 182.52 | 188.52 | 1,805,215 | +7.19(+3.97%) |
Jan 03, 2019 | 183.95 | 185.86 | 181.03 | 181.32 | 2,095,931 | -5.72(-3.06%) |
Jan 02, 2019 | 184.19 | 188.34 | 183.81 | 187.05 | 1,544,565 | -2.29(-1.21%) |
Dec 31, 2018 | 189.84 | 191.17 | 187.97 | 189.34 | 1,116,732 | +0.96(+0.51%) |
Dec 28, 2018 | 190.19 | 191.87 | 187.03 | 188.37 | 1,392,874 | -1.34(-0.70%) |
Dec 27, 2018 | 182.32 | 189.85 | 180.67 | 189.71 | 2,340,623 | +4.27(+2.30%) |
Dec 26, 2018 | 177.10 | 185.50 | 176.08 | 185.44 | 2,066,592 | +9.67(+5.50%) |
Dec 24, 2018 | 177.94 | 181.19 | 175.64 | 175.77 | 1,047,904 | -2.94(-1.65%) |
Dec 21, 2018 | 185.42 | 187.55 | 177.93 | 178.72 | 3,454,894 | -6.01(-3.25%) |
Dec 20, 2018 | 187.06 | 188.72 | 180.89 | 184.73 | 2,266,174 | -3.38(-1.79%) |
Dec 19, 2018 | 190.99 | 195.13 | 185.94 | 188.10 | 1,962,668 | -2.46(-1.29%) |
Dec 18, 2018 | 191.43 | 193.09 | 188.52 | 190.57 | 2,007,142 | +0.62(+0.32%) |
Dec 17, 2018 | 192.64 | 193.83 | 188.32 | 189.95 | 2,287,146 | -3.31(-1.71%) |
Dec 14, 2018 | 197.64 | 198.69 | 192.70 | 193.26 | 2,368,208 | -7.22(-3.60%) |
Dec 13, 2018 | 198.96 | 203.11 | 196.90 | 200.48 | 2,179,123 | -0.71(-0.35%) |
Dec 12, 2018 | 202.09 | 204.82 | 200.70 | 201.19 | 1,537,858 | +2.95(+1.49%) |
Dec 11, 2018 | 201.98 | 202.39 | 196.27 | 198.24 | 1,633,576 | -0.65(-0.33%) |
Dec 10, 2018 | 195.21 | 199.11 | 193.60 | 198.90 | 1,647,302 | +4.16(+2.14%) |
Dec 07, 2018 | 202.19 | 204.15 | 194.48 | 194.73 | 1,837,654 | -8.74(-4.30%) |
Dec 06, 2018 | 195.44 | 203.49 | 191.79 | 203.47 | 2,763,790 | +3.75(+1.88%) |
Dec 04, 2018 | 204.54 | 205.94 | 197.56 | 199.72 | 1,794,403 | -5.65(-2.75%) |
Dec 03, 2018 | 209.41 | 211.46 | 203.44 | 205.37 | 2,138,170 | -0.97(-0.47%) |
Nov 30, 2018 | 202.38 | 206.68 | 201.03 | 206.34 | 2,799,472 | +5.14(+2.55%) |
Nov 29, 2018 | 199.06 | 201.94 | 197.31 | 201.20 | 1,920,163 | +0.26(+0.13%) |
Nov 28, 2018 | 191.71 | 201.04 | 191.71 | 200.94 | 2,130,738 | +9.78(+5.12%) |
Nov 27, 2018 | 192.08 | 192.09 | 188.06 | 191.16 | 1,852,088 | -2.57(-1.33%) |
Nov 26, 2018 | 194.36 | 194.37 | 191.99 | 193.73 | 1,959,679 | +4.20(+2.22%) |
Nov 23, 2018 | 188.15 | 190.37 | 187.56 | 189.53 | 1,687,107 | -1.30(-0.68%) |
Nov 21, 2018 | 190.83 | 190.83 | 190.83 | 0 | +3.10(+1.65%) | |
Nov 20, 2018 | 190.07 | 191.38 | 183.43 | 187.73 | 4,614,056 | -3.90(-2.04%) |
Nov 19, 2018 | 202.03 | 203.09 | 188.78 | 191.63 | 3,403,468 | -11.73(-5.77%) |
Nov 16, 2018 | 204.88 | 206.17 | 202.40 | 203.37 | 1,669,952 | -2.98(-1.45%) |
Nov 15, 2018 | 200.82 | 206.97 | 199.74 | 206.35 | 1,392,360 | +4.96(+2.46%) |
Nov 14, 2018 | 206.67 | 208.05 | 200.22 | 201.39 | 1,206,770 | -3.33(-1.63%) |
Nov 13, 2018 | 205.76 | 208.12 | 203.96 | 204.72 | 1,632,084 | -0.03(-0.01%) |
Nov 12, 2018 | 213.03 | 213.03 | 204.50 | 204.74 | 1,708,864 | -8.94(-4.19%) |
Nov 09, 2018 | 214.38 | 214.88 | 210.69 | 213.69 | 1,651,029 | -1.03(-0.48%) |
Nov 08, 2018 | 212.28 | 214.78 | 211.67 | 214.72 | 924,262 | +1.31(+0.61%) |
Nov 07, 2018 | 207.46 | 213.42 | 206.81 | 213.41 | 1,144,379 | +7.87(+3.83%) |
Nov 06, 2018 | 205.66 | 207.89 | 203.30 | 205.54 | 1,277,012 | -0.71(-0.35%) |
Nov 05, 2018 | 205.77 | 206.67 | 203.25 | 206.25 | 1,357,648 | +1.41(+0.69%) |
Nov 02, 2018 | 204.82 | 207.49 | 203.60 | 204.85 | 2,251,867 | +0.60(+0.29%) |
Nov 01, 2018 | 202.76 | 204.47 | 199.88 | 204.25 | 1,467,677 | +1.31(+0.64%) |
Oct 31, 2018 | 197.55 | 204.65 | 197.26 | 202.94 | 1,652,797 | +7.89(+4.04%) |
Oct 30, 2018 | 193.21 | 196.41 | 191.84 | 195.06 | 1,545,932 | +2.05(+1.06%) |
Oct 29, 2018 | 198.47 | 200.25 | 188.90 | 193.01 | 1,595,193 | -1.30(-0.67%) |
Oct 26, 2018 | 193.30 | 197.47 | 191.93 | 194.31 | 1,454,944 | -5.42(-2.72%) |
Oct 25, 2018 | 196.52 | 200.24 | 195.05 | 199.73 | 1,393,328 | +5.99(+3.09%) |
Oct 24, 2018 | 200.28 | 203.10 | 193.59 | 193.74 | 1,554,384 | -7.16(-3.56%) |
Oct 23, 2018 | 201.53 | 202.31 | 196.52 | 200.90 | 1,654,462 | -4.23(-2.06%) |
Oct 22, 2018 | 203.93 | 206.45 | 201.19 | 205.13 | 1,387,778 | +2.09(+1.03%) |
Oct 19, 2018 | 206.76 | 207.71 | 202.12 | 203.04 | 1,794,403 | -1.52(-0.74%) |
Oct 18, 2018 | 209.14 | 209.79 | 204.29 | 204.56 | 1,795,834 | -5.91(-2.81%) |
Oct 17, 2018 | 207.22 | 210.59 | 205.11 | 210.48 | 2,253,027 | +3.76(+1.82%) |
Oct 16, 2018 | 203.55 | 207.62 | 201.69 | 206.72 | 1,653,955 | +5.91(+2.94%) |
Oct 15, 2018 | 203.61 | 203.61 | 199.65 | 200.81 | 1,268,628 | -2.92(-1.44%) |
Oct 12, 2018 | 200.24 | 204.29 | 197.73 | 203.73 | 2,705,484 | +10.71(+5.55%) |
Oct 11, 2018 | 196.83 | 200.60 | 191.40 | 193.03 | 3,033,307 | -3.61(-1.83%) |
Oct 10, 2018 | 211.12 | 211.61 | 196.41 | 196.63 | 2,938,367 | -15.60(-7.35%) |
Oct 09, 2018 | 210.45 | 213.03 | 209.04 | 212.24 | 1,790,205 | +3.64(+1.75%) |
Oct 08, 2018 | 213.47 | 213.72 | 205.37 | 208.59 | 1,919,353 | -4.77(-2.24%) |
Oct 05, 2018 | 215.98 | 217.63 | 211.47 | 213.36 | 1,399,227 | -2.27(-1.05%) |
Oct 04, 2018 | 221.00 | 221.48 | 214.41 | 215.63 | 1,598,048 | -6.38(-2.87%) |
Oct 03, 2018 | 220.74 | 222.51 | 219.33 | 222.01 | 1,715,480 | +3.55(+1.63%) |
Oct 02, 2018 | 218.70 | 219.37 | 215.53 | 218.46 | 1,329,615 | -0.10(-0.04%) |
Oct 01, 2018 | 219.64 | 220.55 | 217.50 | 218.55 | 1,157,025 | +0.31(+0.14%) |
Sep 28, 2018 | 214.88 | 218.75 | 214.50 | 218.25 | 1,660,130 | +4.40(+2.06%) |
Sep 27, 2018 | 213.72 | 215.28 | 213.53 | 213.85 | 928,429 | +0.61(+0.29%) |
Sep 26, 2018 | 213.69 | 215.56 | 212.16 | 213.24 | 1,513,418 | +0.21(+0.10%) |
Sep 25, 2018 | 210.18 | 213.04 | 210.18 | 213.03 | 2,127,114 | +2.94(+1.40%) |
Sep 24, 2018 | 210.65 | 213.03 | 208.93 | 210.09 | 1,568,682 | -1.48(-0.70%) |
Sep 21, 2018 | 213.55 | 214.52 | 210.91 | 211.57 | 5,772,060 | -0.97(-0.46%) |
Sep 20, 2018 | 213.08 | 213.48 | 211.59 | 212.53 | 1,423,308 | +0.55(+0.26%) |
Sep 19, 2018 | 218.59 | 219.21 | 210.24 | 211.99 | 2,159,094 | -7.01(-3.20%) |
Sep 18, 2018 | 216.70 | 220.38 | 216.14 | 218.99 | 1,386,938 | +2.60(+1.20%) |
Sep 17, 2018 | 218.35 | 219.02 | 216.14 | 216.39 | 1,578,886 | -1.99(-0.91%) |
Sep 14, 2018 | 219.52 | 220.61 | 217.69 | 218.38 | 1,494,461 | -0.23(-0.11%) |
Sep 13, 2018 | 217.23 | 219.19 | 216.84 | 218.61 | 1,603,838 | +2.02(+0.93%) |
Sep 12, 2018 | 217.10 | 217.79 | 214.11 | 216.59 | 1,042,966 | -0.33(-0.15%) |
Sep 11, 2018 | 215.09 | 217.66 | 214.70 | 216.92 | 1,662,163 | +1.25(+0.58%) |
Sep 10, 2018 | 211.74 | 216.06 | 211.21 | 215.67 | 1,633,102 | +4.22(+2.00%) |
Sep 07, 2018 | 209.49 | 212.66 | 208.44 | 211.45 | 1,671,800 | +0.44(+0.21%) |
Sep 06, 2018 | 209.62 | 211.91 | 207.88 | 211.01 | 1,517,751 | +1.12(+0.54%) |
Sep 05, 2018 | 211.72 | 212.19 | 206.07 | 209.89 | 1,914,126 | -1.97(-0.93%) |
Sep 04, 2018 | 211.09 | 212.22 | 209.28 | 211.85 | 1,250,968 | +1.22(+0.58%) |
Aug 31, 2018 | 210.63 | 210.63 | 210.63 | 0 | +0.81(+0.38%) | |
Aug 30, 2018 | 208.43 | 210.38 | 207.64 | 209.83 | 1,299,053 | +0.70(+0.34%) |
Aug 29, 2018 | 206.92 | 209.94 | 206.77 | 209.13 | 1,580,751 | +1.89(+0.91%) |
Aug 28, 2018 | 203.77 | 207.33 | 203.67 | 207.24 | 1,686,769 | +3.80(+1.87%) |
Aug 27, 2018 | 207.92 | 208.71 | 201.76 | 203.44 | 2,520,012 | -4.47(-2.15%) |
Aug 24, 2018 | 204.28 | 208.61 | 202.95 | 207.91 | 2,851,698 | +4.01(+1.97%) |
Aug 23, 2018 | 201.84 | 204.87 | 201.56 | 203.90 | 2,159,731 | +2.65(+1.32%) |
Aug 22, 2018 | 200.60 | 201.92 | 200.19 | 201.25 | 1,872,176 | +0.65(+0.33%) |
Aug 21, 2018 | 200.02 | 201.92 | 199.65 | 200.60 | 2,179,240 | +1.55(+0.78%) |
Aug 20, 2018 | 200.41 | 200.41 | 198.73 | 199.05 | 2,303,215 | -0.47(-0.24%) |
Aug 17, 2018 | 200.63 | 202.03 | 197.91 | 199.52 | 2,085,035 | -1.73(-0.86%) |
Aug 16, 2018 | 202.21 | 202.67 | 200.46 | 201.25 | 998,460 | +0.21(+0.10%) |
Aug 15, 2018 | 201.08 | 203.07 | 198.76 | 201.04 | 992,065 | -1.17(-0.58%) |
Aug 14, 2018 | 201.55 | 202.98 | 200.21 | 202.21 | 1,110,238 | +1.07(+0.53%) |
Aug 13, 2018 | 202.88 | 204.18 | 200.87 | 201.13 | 1,037,241 | -1.38(-0.68%) |
Aug 10, 2018 | 201.15 | 204.15 | 200.69 | 202.52 | 956,609 | -0.17(-0.08%) |
Aug 09, 2018 | 204.05 | 204.27 | 202.14 | 202.69 | 846,971 | +1.10(+0.55%) |
Aug 08, 2018 | 201.26 | 202.10 | 199.73 | 201.59 | 842,797 | +0.54(+0.27%) |
Aug 07, 2018 | 199.38 | 201.70 | 199.35 | 201.05 | 1,272,669 | +1.92(+0.96%) |
Aug 06, 2018 | 196.31 | 199.62 | 196.12 | 199.13 | 975,272 | +2.24(+1.14%) |
Aug 03, 2018 | 198.47 | 198.66 | 195.71 | 196.89 | 975,260 | -0.56(-0.28%) |
Aug 02, 2018 | 194.54 | 197.53 | 194.24 | 197.45 | 1,487,769 | +1.41(+0.72%) |
Aug 01, 2018 | 195.70 | 197.34 | 195.13 | 196.04 | 1,317,731 | +0.02(+0.01%) |
Jul 31, 2018 | 195.98 | 198.11 | 193.72 | 196.02 | 2,318,598 | +1.50(+0.77%) |
Jul 30, 2018 | 199.68 | 203.62 | 194.25 | 194.52 | 1,854,665 | -9.24(-4.54%) |
Jul 27, 2018 | 208.74 | 209.41 | 200.89 | 203.76 | 1,337,961 | -4.16(-2.00%) |
Jul 26, 2018 | 208.85 | 210.51 | 207.54 | 207.92 | 1,107,448 | -0.58(-0.28%) |
Jul 25, 2018 | 207.50 | 208.74 | 206.76 | 208.50 | 1,394,822 | +1.39(+0.67%) |
Jul 24, 2018 | 209.37 | 210.62 | 206.67 | 207.11 | 1,007,015 | -1.53(-0.73%) |
Jul 23, 2018 | 206.62 | 208.98 | 206.36 | 208.64 | 802,471 | +2.03(+0.98%) |
Jul 20, 2018 | 207.79 | 206.45 | 206.61 | 808,908 | -0.68(-0.33%) | |
Jul 19, 2018 | 208.75 | 209.39 | 206.48 | 207.29 | 1,183,673 | -2.23(-1.06%) |
Jul 18, 2018 | 207.31 | 209.81 | 206.42 | 209.52 | 915,394 | +1.76(+0.85%) |
Jul 17, 2018 | 204.94 | 208.25 | 202.44 | 207.76 | 756,503 | +1.94(+0.94%) |
Jul 16, 2018 | 204.95 | 206.27 | 204.84 | 205.83 | 649,451 | +0.72(+0.35%) |
Jul 13, 2018 | 205.31 | 205.73 | 203.70 | 205.11 | 906,804 | -0.01(-0.00%) |
Jul 12, 2018 | 205.25 | 201.50 | 205.12 | 1,725,632 | +4.35(+2.17%) | |
Jul 11, 2018 | 199.24 | 201.09 | 199.19 | 200.77 | 1,007,037 | +0.70(+0.35%) |
Jul 10, 2018 | 199.75 | 200.87 | 199.20 | 200.07 | 1,040,170 | +0.70(+0.35%) |
Jul 09, 2018 | 200.80 | 201.34 | 198.20 | 199.37 | 1,155,963 | -0.03(-0.01%) |
Jul 06, 2018 | 197.03 | 199.63 | 195.87 | 199.40 | 1,444,939 | +2.96(+1.51%) |
Jul 05, 2018 | 197.86 | 199.19 | 195.23 | 196.44 | 1,203,911 | +0.29(+0.15%) |
Jul 03, 2018 | 196.15 | 196.15 | 196.15 | 0 | -0.65(-0.33%) | |
Jul 02, 2018 | 194.47 | 197.52 | 193.23 | 196.80 | 2,061,078 | +1.09(+0.56%) |
Jun 29, 2018 | 197.84 | 194.76 | 195.71 | 1,323,796 | +0.27(+0.14%) | |
Jun 28, 2018 | 190.10 | 196.14 | 190.10 | 195.44 | 1,532,273 | +5.56(+2.93%) |
Jun 27, 2018 | 193.92 | 195.39 | 189.70 | 189.88 | 1,332,404 | -3.73(-1.92%) |
Jun 26, 2018 | 193.45 | 194.86 | 193.03 | 193.61 | 1,708,965 | +0.35(+0.18%) |
Jun 25, 2018 | 196.25 | 196.38 | 191.83 | 193.26 | 2,148,585 | -4.06(-2.06%) |
Jun 22, 2018 | 200.95 | 201.62 | 197.17 | 197.32 | 2,417,786 | -3.66(-1.82%) |
Jun 21, 2018 | 205.24 | 207.52 | 200.62 | 200.98 | 1,767,873 | -3.56(-1.74%) |
Jun 20, 2018 | 201.98 | 204.77 | 201.32 | 204.54 | 1,290,026 | +2.79(+1.38%) |
Jun 19, 2018 | 201.00 | 201.98 | 198.41 | 201.75 | 1,904,164 | +1.39(+0.69%) |
Jun 18, 2018 | 198.95 | 201.01 | 197.15 | 200.36 | 1,255,159 | +0.19(+0.10%) |
Jun 15, 2018 | 201.35 | 200.29 | 200.17 | 2,270,912 | -0.12(-0.06%) | |
Jun 14, 2018 | 200.05 | 201.29 | 199.01 | 200.29 | 832,608 | +1.24(+0.62%) |
Jun 13, 2018 | 198.55 | 200.62 | 198.34 | 199.05 | 1,138,675 | +0.29(+0.14%) |
Jun 12, 2018 | 198.09 | 199.00 | 197.32 | 198.76 | 1,141,295 | +1.08(+0.55%) |
Jun 11, 2018 | 198.04 | 198.28 | 197.17 | 197.68 | 799,669 | +0.10(+0.05%) |
Jun 08, 2018 | 197.43 | 198.48 | 195.90 | 197.59 | 1,156,789 | +0.00(+0.00%) |
Jun 07, 2018 | 200.56 | 200.56 | 194.79 | 197.59 | 1,261,819 | -3.10(-1.55%) |
Jun 06, 2018 | 199.53 | 200.73 | 198.21 | 200.69 | 1,797,811 | +1.22(+0.61%) |
Jun 05, 2018 | 198.53 | 199.73 | 197.55 | 199.47 | 1,403,770 | +1.18(+0.59%) |
Jun 04, 2018 | 195.64 | 198.43 | 195.37 | 198.29 | 1,573,033 | +2.80(+1.43%) |
Jun 01, 2018 | 193.77 | 195.66 | 192.55 | 195.50 | 1,353,271 | +2.38(+1.23%) |
May 31, 2018 | 192.45 | 194.88 | 191.74 | 193.12 | 2,933,968 | +0.48(+0.25%) |
May 30, 2018 | 189.72 | 193.11 | 189.51 | 192.64 | 1,599,429 | +4.22(+2.24%) |
May 29, 2018 | 187.44 | 190.01 | 186.63 | 188.43 | 1,931,695 | -0.37(-0.20%) |
May 25, 2018 | 188.80 | 188.80 | 188.80 | 0 | -0.67(-0.35%) | |
May 24, 2018 | 187.28 | 189.87 | 186.47 | 189.47 | 2,141,034 | +1.49(+0.79%) |
May 23, 2018 | 179.38 | 188.69 | 179.34 | 187.98 | 2,296,924 | +5.45(+2.99%) |
May 22, 2018 | 184.48 | 184.56 | 181.75 | 182.53 | 2,018,101 | -1.10(-0.60%) |
May 21, 2018 | 184.13 | 184.64 | 182.86 | 183.63 | 1,354,123 | +1.10(+0.60%) |
May 18, 2018 | 181.32 | 183.01 | 180.33 | 182.53 | 1,362,708 | +0.73(+0.40%) |
May 17, 2018 | 181.83 | 183.16 | 180.54 | 181.80 | 1,034,649 | -0.60(-0.33%) |
May 16, 2018 | 182.37 | 183.33 | 180.86 | 182.40 | 1,641,692 | +0.61(+0.34%) |
May 15, 2018 | 182.46 | 182.85 | 180.68 | 181.79 | 2,156,912 | -2.70(-1.46%) |
May 14, 2018 | 186.44 | 187.75 | 183.89 | 184.49 | 1,137,859 | -1.54(-0.83%) |
May 11, 2018 | 186.02 | 188.03 | 185.32 | 186.03 | 1,261,162 | -0.10(-0.05%) |
May 10, 2018 | 186.36 | 186.55 | 184.64 | 186.13 | 964,993 | +1.56(+0.85%) |
May 09, 2018 | 182.63 | 185.53 | 181.87 | 184.57 | 973,654 | +2.39(+1.31%) |
May 08, 2018 | 180.36 | 182.39 | 180.24 | 182.17 | 1,118,218 | +0.59(+0.32%) |
May 07, 2018 | 182.52 | 183.25 | 180.76 | 181.59 | 1,151,557 | +0.10(+0.06%) |
May 04, 2018 | 178.16 | 182.47 | 177.55 | 181.48 | 1,243,386 | +2.94(+1.65%) |
May 03, 2018 | 177.12 | 179.72 | 175.32 | 178.54 | 1,299,631 | +0.43(+0.24%) |
May 02, 2018 | 179.31 | 180.14 | 177.46 | 178.11 | 1,242,914 | -1.26(-0.70%) |
May 01, 2018 | 177.05 | 179.62 | 176.62 | 179.37 | 1,045,162 | +2.35(+1.33%) |
Apr 30, 2018 | 179.33 | 180.63 | 176.95 | 177.02 | 1,507,738 | -1.72(-0.96%) |
Apr 27, 2018 | 177.65 | 178.98 | 176.43 | 178.74 | 1,159,060 | +1.35(+0.76%) |
Apr 26, 2018 | 173.18 | 178.55 | 173.15 | 177.39 | 2,125,798 | +8.44(+4.99%) |
Apr 25, 2018 | 170.68 | 172.22 | 167.02 | 168.95 | 1,571,025 | -2.11(-1.23%) |
Apr 24, 2018 | 173.57 | 175.24 | 169.34 | 171.06 | 1,273,844 | -1.66(-0.96%) |
Apr 23, 2018 | 171.57 | 174.20 | 171.14 | 172.72 | 985,156 | +2.08(+1.22%) |
Apr 20, 2018 | 170.83 | 172.38 | 169.62 | 170.64 | 1,320,175 | -1.23(-0.71%) |
Apr 19, 2018 | 173.16 | 174.32 | 171.41 | 171.87 | 1,200,955 | -1.70(-0.98%) |
Apr 18, 2018 | 173.51 | 174.32 | 170.18 | 173.57 | 1,852,928 | +0.18(+0.10%) |
Apr 17, 2018 | 169.18 | 173.87 | 168.19 | 173.39 | 1,992,858 | +5.46(+3.25%) |
Apr 16, 2018 | 166.06 | 168.35 | 165.48 | 167.93 | 889,733 | +3.17(+1.92%) |
Apr 13, 2018 | 167.31 | 167.31 | 163.91 | 164.76 | 708,045 | -1.57(-0.94%) |
Apr 12, 2018 | 164.94 | 166.84 | 163.87 | 166.33 | 739,312 | +1.95(+1.19%) |
Apr 11, 2018 | 162.56 | 165.62 | 161.99 | 164.37 | 847,941 | +0.27(+0.16%) |
Apr 10, 2018 | 164.90 | 164.90 | 162.68 | 164.11 | 1,742,869 | +1.84(+1.13%) |
Apr 09, 2018 | 161.67 | 164.92 | 160.94 | 162.27 | 1,758,181 | +2.01(+1.25%) |
Apr 06, 2018 | 162.40 | 163.65 | 159.14 | 160.25 | 2,088,300 | -3.97(-2.42%) |
Apr 05, 2018 | 166.48 | 166.88 | 163.50 | 164.22 | 1,856,934 | -1.17(-0.71%) |
Apr 04, 2018 | 160.93 | 166.09 | 160.02 | 165.39 | 2,117,759 | +2.47(+1.51%) |
Apr 03, 2018 | 163.21 | 163.21 | 160.25 | 162.92 | 1,464,989 | +0.56(+0.35%) |
Apr 02, 2018 | 165.35 | 166.17 | 160.28 | 162.36 | 1,880,476 | -3.32(-2.00%) |
Mar 29, 2018 | 165.67 | 165.67 | 165.67 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.76 | 166.35 | 162.84 | 163.36 | 1,666,715 | -2.22(-1.34%) |
Mar 27, 2018 | 168.32 | 169.25 | 164.54 | 165.58 | 1,827,422 | -1.22(-0.73%) |
Mar 26, 2018 | 165.35 | 166.93 | 164.04 | 166.80 | 2,679,315 | +4.45(+2.74%) |
Mar 23, 2018 | 167.06 | 168.85 | 162.32 | 162.35 | 1,832,695 | -4.74(-2.84%) |
Mar 22, 2018 | 167.04 | 169.16 | 166.29 | 167.09 | 1,602,656 | -1.75(-1.04%) |
Mar 21, 2018 | 169.74 | 170.96 | 168.03 | 168.84 | 1,314,916 | -1.42(-0.84%) |
Mar 20, 2018 | 168.34 | 171.06 | 167.48 | 170.26 | 1,518,253 | +2.30(+1.37%) |
Mar 19, 2018 | 169.49 | 169.70 | 165.79 | 167.96 | 1,352,840 | -2.72(-1.60%) |
Mar 16, 2018 | 170.27 | 171.36 | 169.65 | 170.68 | 1,731,467 | +0.63(+0.37%) |
Mar 15, 2018 | 169.42 | 170.52 | 168.89 | 170.05 | 1,287,984 | +0.61(+0.36%) |
Mar 14, 2018 | 170.88 | 170.90 | 168.46 | 169.44 | 1,068,952 | -0.37(-0.22%) |
Mar 13, 2018 | 169.80 | 171.24 | 168.75 | 169.81 | 1,756,998 | +0.34(+0.20%) |
Mar 12, 2018 | 169.57 | 170.70 | 168.72 | 169.48 | 2,082,784 | +0.15(+0.09%) |
Mar 09, 2018 | 164.75 | 169.41 | 164.40 | 169.32 | 1,843,173 | +5.45(+3.32%) |
Mar 08, 2018 | 163.47 | 164.02 | 162.30 | 163.88 | 848,128 | +0.77(+0.47%) |
Mar 07, 2018 | 163.58 | 163.10 | 1,381,274 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.33 | 163.51 | 161.32 | 161.96 | 1,162,651 | -0.69(-0.42%) |
Mar 05, 2018 | 160.17 | 163.82 | 159.60 | 162.64 | 1,362,154 | +1.28(+0.79%) |
Mar 02, 2018 | 155.63 | 161.72 | 155.39 | 161.36 | 1,983,964 | +4.30(+2.74%) |
Mar 01, 2018 | 159.99 | 160.69 | 156.01 | 157.06 | 1,876,788 | -2.41(-1.51%) |
Feb 28, 2018 | 163.79 | 164.49 | 159.41 | 159.47 | 1,736,668 | -3.34(-2.05%) |
Feb 27, 2018 | 164.73 | 165.49 | 162.72 | 162.81 | 1,821,082 | -2.22(-1.34%) |
Feb 26, 2018 | 164.14 | 165.21 | 162.41 | 165.02 | 2,396,888 | +0.85(+0.52%) |
Feb 23, 2018 | 160.47 | 164.67 | 157.55 | 164.17 | 3,337,694 | -0.31(-0.19%) |
Feb 22, 2018 | 166.19 | 169.45 | 163.98 | 164.48 | 2,162,542 | -1.17(-0.70%) |
Feb 21, 2018 | 166.77 | 168.45 | 165.55 | 165.65 | 1,527,742 | -0.24(-0.14%) |
Feb 20, 2018 | 163.43 | 166.82 | 163.00 | 165.88 | 1,903,988 | +1.80(+1.10%) |
Feb 16, 2018 | 164.09 | 164.09 | 164.09 | 0 | +2.27(+1.41%) | |
Feb 15, 2018 | 157.44 | 161.82 | 156.15 | 161.81 | 1,206,901 | +5.17(+3.30%) |
Feb 14, 2018 | 151.82 | 156.79 | 151.13 | 156.64 | 1,292,640 | +4.34(+2.85%) |
Feb 13, 2018 | 149.98 | 153.11 | 148.16 | 152.30 | 1,309,903 | -0.02(-0.01%) |
Feb 12, 2018 | 152.16 | 153.66 | 150.53 | 152.32 | 1,553,558 | +2.22(+1.48%) |
Feb 09, 2018 | 145.96 | 151.37 | 143.77 | 150.10 | 2,276,493 | +4.12(+2.82%) |
Feb 08, 2018 | 154.14 | 154.14 | 145.90 | 145.99 | 1,686,832 | -8.16(-5.29%) |
Feb 07, 2018 | 152.68 | 157.99 | 152.09 | 154.15 | 1,751,077 | +0.40(+0.26%) |
Feb 06, 2018 | 148.34 | 153.78 | 145.85 | 153.75 | 2,115,156 | -0.03(-0.02%) |
Feb 05, 2018 | 155.46 | 156.68 | 152.27 | 153.78 | 1,740,111 | -2.41(-1.54%) |
Feb 02, 2018 | 157.21 | 159.04 | 156.17 | 156.18 | 1,478,340 | -2.13(-1.35%) |