Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.61 | 183.21 | 180.69 | 181.07 | 1,138,571 | +1.70(+0.95%) |
Oct 30, 2018 | 175.30 | 179.62 | 175.15 | 179.38 | 960,974 | +3.82(+2.17%) |
Oct 29, 2018 | 179.75 | 181.25 | 173.24 | 175.56 | 832,156 | -1.90(-1.07%) |
Oct 26, 2018 | 177.18 | 180.15 | 173.86 | 177.46 | 1,536,557 | -2.22(-1.23%) |
Oct 25, 2018 | 176.75 | 180.75 | 176.46 | 179.68 | 1,013,550 | +4.19(+2.39%) |
Oct 24, 2018 | 183.08 | 183.94 | 175.38 | 175.48 | 1,684,781 | -7.91(-4.31%) |
Oct 23, 2018 | 181.95 | 184.90 | 179.45 | 183.40 | 1,436,001 | -1.46(-0.79%) |
Oct 22, 2018 | 185.29 | 186.28 | 183.76 | 184.86 | 1,557,174 | +0.09(+0.05%) |
Oct 19, 2018 | 188.14 | 189.35 | 184.09 | 184.77 | 1,218,931 | -3.06(-1.63%) |
Oct 18, 2018 | 190.79 | 190.95 | 186.66 | 187.83 | 1,130,092 | -3.66(-1.91%) |
Oct 17, 2018 | 191.87 | 191.94 | 188.84 | 191.49 | 867,615 | -0.73(-0.38%) |
Oct 16, 2018 | 186.98 | 192.63 | 186.07 | 192.22 | 1,472,832 | +6.38(+3.43%) |
Oct 15, 2018 | 185.23 | 187.14 | 183.51 | 185.84 | 1,432,048 | +0.36(+0.19%) |
Oct 12, 2018 | 187.32 | 188.00 | 183.35 | 185.49 | 2,086,618 | +1.24(+0.67%) |
Oct 11, 2018 | 186.04 | 189.01 | 184.10 | 184.24 | 2,897,912 | -2.97(-1.59%) |
Oct 10, 2018 | 193.35 | 193.53 | 186.84 | 187.21 | 4,547,256 | -6.63(-3.42%) |
Oct 09, 2018 | 194.84 | 196.59 | 193.57 | 193.84 | 2,152,884 | -1.42(-0.73%) |
Oct 08, 2018 | 196.06 | 196.91 | 193.23 | 195.26 | 1,213,617 | -1.52(-0.77%) |
Oct 05, 2018 | 199.12 | 199.84 | 194.40 | 196.78 | 2,117,643 | -2.24(-1.12%) |
Oct 04, 2018 | 202.21 | 202.22 | 198.33 | 199.02 | 1,463,190 | -3.72(-1.83%) |
Oct 03, 2018 | 201.87 | 203.69 | 200.85 | 202.74 | 1,011,476 | +1.72(+0.86%) |
Oct 02, 2018 | 203.86 | 204.15 | 200.42 | 201.01 | 2,843,575 | -3.04(-1.49%) |
Oct 01, 2018 | 208.26 | 208.26 | 203.55 | 204.05 | 1,266,425 | -3.23(-1.56%) |
Sep 28, 2018 | 206.10 | 208.26 | 205.94 | 207.28 | 1,009,948 | +0.57(+0.27%) |
Sep 27, 2018 | 207.13 | 207.66 | 206.43 | 206.71 | 497,325 | -0.08(-0.04%) |
Sep 26, 2018 | 208.93 | 209.27 | 206.52 | 206.78 | 929,495 | -1.82(-0.87%) |
Sep 25, 2018 | 208.16 | 209.14 | 207.98 | 208.60 | 452,904 | +0.86(+0.41%) |
Sep 24, 2018 | 207.43 | 208.25 | 206.11 | 207.75 | 627,591 | +0.26(+0.13%) |
Sep 21, 2018 | 209.49 | 210.03 | 207.49 | 207.49 | 854,210 | -1.67(-0.80%) |
Sep 20, 2018 | 208.01 | 209.20 | 207.24 | 209.16 | 891,202 | +1.98(+0.96%) |
Sep 19, 2018 | 208.48 | 209.23 | 206.34 | 207.18 | 796,514 | -1.30(-0.62%) |
Sep 18, 2018 | 207.32 | 209.09 | 207.32 | 208.48 | 1,059,437 | +1.58(+0.76%) |
Sep 17, 2018 | 210.46 | 210.72 | 206.74 | 206.90 | 2,318,157 | -3.56(-1.69%) |
Sep 14, 2018 | 209.56 | 211.25 | 209.25 | 210.46 | 420,611 | +1.05(+0.50%) |
Sep 13, 2018 | 210.29 | 210.85 | 208.93 | 209.41 | 399,298 | +0.01(+0.00%) |
Sep 12, 2018 | 209.61 | 209.96 | 207.37 | 209.40 | 1,554,560 | -0.60(-0.28%) |
Sep 11, 2018 | 209.25 | 210.77 | 208.67 | 210.00 | 805,704 | +0.42(+0.20%) |
Sep 10, 2018 | 209.59 | 210.47 | 208.84 | 209.57 | 482,802 | +0.85(+0.41%) |
Sep 07, 2018 | 207.89 | 210.40 | 207.16 | 208.73 | 1,690,133 | +0.16(+0.08%) |
Sep 06, 2018 | 210.71 | 210.88 | 208.04 | 208.56 | 1,014,727 | -1.76(-0.84%) |
Sep 05, 2018 | 211.41 | 211.41 | 207.89 | 210.32 | 3,220,125 | -1.30(-0.61%) |
Sep 04, 2018 | 211.77 | 212.07 | 209.66 | 211.62 | 1,972,195 | -0.42(-0.20%) |
Aug 31, 2018 | 212.05 | 212.05 | 212.05 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.39 | 211.94 | 210.17 | 210.78 | 710,192 | +0.10(+0.05%) |
Aug 29, 2018 | 209.98 | 211.01 | 209.44 | 210.68 | 545,097 | +1.02(+0.49%) |
Aug 28, 2018 | 209.85 | 210.25 | 208.55 | 209.66 | 838,947 | +0.32(+0.15%) |
Aug 27, 2018 | 209.49 | 210.42 | 209.09 | 209.34 | 582,691 | +0.83(+0.40%) |
Aug 24, 2018 | 207.69 | 208.83 | 207.59 | 208.52 | 385,802 | +1.40(+0.67%) |
Aug 23, 2018 | 207.17 | 208.10 | 206.15 | 207.12 | 541,892 | -0.05(-0.02%) |
Aug 22, 2018 | 206.00 | 207.52 | 205.93 | 207.17 | 652,960 | +0.92(+0.45%) |
Aug 21, 2018 | 204.29 | 207.08 | 204.29 | 206.24 | 2,243,100 | +2.41(+1.18%) |
Aug 20, 2018 | 204.08 | 204.35 | 202.55 | 203.83 | 849,724 | +0.50(+0.25%) |
Aug 17, 2018 | 202.44 | 203.53 | 201.46 | 203.33 | 1,222,972 | +0.88(+0.44%) |
Aug 16, 2018 | 201.81 | 203.15 | 201.33 | 202.44 | 504,801 | +1.68(+0.84%) |
Aug 15, 2018 | 202.76 | 202.93 | 199.45 | 200.76 | 1,055,810 | -2.90(-1.42%) |
Aug 14, 2018 | 202.04 | 204.16 | 201.99 | 203.66 | 1,243,018 | +2.04(+1.01%) |
Aug 13, 2018 | 203.16 | 203.74 | 200.76 | 201.62 | 849,880 | -1.38(-0.68%) |
Aug 10, 2018 | 201.92 | 204.55 | 201.92 | 202.99 | 1,425,173 | -0.11(-0.05%) |
Aug 09, 2018 | 202.53 | 204.39 | 202.48 | 203.10 | 890,556 | +0.70(+0.35%) |
Aug 08, 2018 | 202.79 | 203.75 | 201.16 | 202.40 | 860,433 | -0.56(-0.27%) |
Aug 07, 2018 | 203.03 | 203.75 | 202.51 | 202.95 | 2,174,531 | +0.66(+0.33%) |
Aug 06, 2018 | 200.50 | 202.31 | 200.07 | 202.29 | 693,029 | +1.79(+0.89%) |
Aug 03, 2018 | 202.11 | 202.68 | 199.61 | 200.50 | 1,123,430 | -1.30(-0.64%) |
Aug 02, 2018 | 199.02 | 202.10 | 199.02 | 201.80 | 2,167,873 | +1.86(+0.93%) |
Aug 01, 2018 | 199.56 | 200.60 | 198.36 | 199.94 | 1,600,148 | +0.19(+0.10%) |
Jul 31, 2018 | 197.51 | 200.78 | 197.25 | 199.75 | 1,346,108 | +2.69(+1.36%) |
Jul 30, 2018 | 199.49 | 199.97 | 196.78 | 197.06 | 2,287,208 | -2.46(-1.23%) |
Jul 27, 2018 | 204.58 | 204.67 | 198.61 | 199.53 | 3,690,633 | -4.78(-2.34%) |
Jul 26, 2018 | 203.38 | 205.49 | 203.11 | 204.31 | 913,694 | +0.98(+0.48%) |
Jul 25, 2018 | 201.94 | 203.41 | 201.56 | 203.33 | 645,558 | +1.51(+0.75%) |
Jul 24, 2018 | 206.08 | 206.54 | 201.02 | 201.82 | 1,193,109 | -3.26(-1.59%) |
Jul 23, 2018 | 204.50 | 205.49 | 203.63 | 205.08 | 518,759 | +0.25(+0.12%) |
Jul 20, 2018 | 205.46 | 205.97 | 204.67 | 204.83 | 613,402 | -0.82(-0.40%) |
Jul 19, 2018 | 204.08 | 205.82 | 203.24 | 205.65 | 547,779 | +1.33(+0.65%) |
Jul 18, 2018 | 203.88 | 204.47 | 202.38 | 204.32 | 389,942 | +0.45(+0.22%) |
Jul 17, 2018 | 201.83 | 204.20 | 201.78 | 203.87 | 611,809 | +1.82(+0.90%) |
Jul 16, 2018 | 203.43 | 203.77 | 201.06 | 202.05 | 524,710 | -1.22(-0.60%) |
Jul 13, 2018 | 203.71 | 204.54 | 203.00 | 203.27 | 846,627 | -0.34(-0.17%) |
Jul 12, 2018 | 203.04 | 203.79 | 201.59 | 203.61 | 999,697 | +1.82(+0.90%) |
Jul 11, 2018 | 201.81 | 203.39 | 201.55 | 201.79 | 957,948 | -1.23(-0.61%) |
Jul 10, 2018 | 204.71 | 204.90 | 201.98 | 203.02 | 443,200 | -1.22(-0.60%) |
Jul 09, 2018 | 204.28 | 204.80 | 202.92 | 204.24 | 481,730 | +1.03(+0.51%) |
Jul 06, 2018 | 201.38 | 203.43 | 201.12 | 203.21 | 479,811 | +1.90(+0.94%) |
Jul 05, 2018 | 199.93 | 201.32 | 198.82 | 201.32 | 628,620 | +2.46(+1.24%) |
Jul 03, 2018 | 198.85 | 198.85 | 198.85 | 0 | +0.60(+0.30%) | |
Jul 02, 2018 | 195.22 | 198.30 | 194.81 | 198.25 | 546,538 | +1.90(+0.97%) |
Jun 29, 2018 | 197.18 | 197.85 | 196.14 | 196.35 | 857,454 | +0.03(+0.01%) |
Jun 28, 2018 | 195.09 | 196.70 | 193.71 | 196.32 | 831,425 | +1.02(+0.52%) |
Jun 27, 2018 | 199.45 | 199.87 | 195.18 | 195.30 | 1,295,595 | -4.04(-2.02%) |
Jun 26, 2018 | 197.97 | 200.22 | 197.64 | 199.34 | 697,956 | +1.61(+0.82%) |
Jun 25, 2018 | 201.28 | 201.28 | 196.65 | 197.72 | 1,195,845 | -4.21(-2.08%) |
Jun 22, 2018 | 204.30 | 204.30 | 201.70 | 201.93 | 965,698 | -1.57(-0.77%) |
Jun 21, 2018 | 206.15 | 206.23 | 202.86 | 203.50 | 708,128 | -2.49(-1.21%) |
Jun 20, 2018 | 205.21 | 206.35 | 204.88 | 205.99 | 471,262 | +1.76(+0.86%) |
Jun 19, 2018 | 203.07 | 204.36 | 201.46 | 204.23 | 424,996 | -0.27(-0.13%) |
Jun 18, 2018 | 202.59 | 204.56 | 202.01 | 204.50 | 727,336 | +0.94(+0.46%) |
Jun 15, 2018 | 203.56 | 203.40 | 203.56 | 1,557,138 | +0.15(+0.08%) | |
Jun 14, 2018 | 202.69 | 203.54 | 201.93 | 203.40 | 504,059 | +1.53(+0.76%) |
Jun 13, 2018 | 202.59 | 203.15 | 201.34 | 201.87 | 646,948 | -0.39(-0.19%) |
Jun 12, 2018 | 200.85 | 202.59 | 200.82 | 202.27 | 512,516 | +1.80(+0.90%) |
Jun 11, 2018 | 199.85 | 200.81 | 199.58 | 200.47 | 515,982 | +0.70(+0.35%) |
Jun 08, 2018 | 198.52 | 199.84 | 198.35 | 199.77 | 477,839 | +1.13(+0.57%) |
Jun 07, 2018 | 200.84 | 200.96 | 197.52 | 198.64 | 926,550 | -2.02(-1.01%) |
Jun 06, 2018 | 200.68 | 200.65 | 581,071 | +1.65(+0.83%) | ||
Jun 05, 2018 | 197.37 | 199.15 | 197.16 | 199.00 | 688,433 | +1.57(+0.79%) |
Jun 04, 2018 | 197.19 | 197.44 | 195.49 | 197.44 | 333,091 | +0.66(+0.34%) |
Jun 01, 2018 | 196.37 | 197.35 | 195.59 | 196.77 | 693,562 | +1.82(+0.93%) |
May 31, 2018 | 196.48 | 197.05 | 194.62 | 194.96 | 649,910 | -1.46(-0.74%) |
May 30, 2018 | 194.63 | 196.88 | 194.50 | 196.42 | 625,371 | +2.93(+1.51%) |
May 29, 2018 | 192.56 | 194.08 | 191.73 | 193.49 | 375,738 | -0.14(-0.07%) |
May 25, 2018 | 193.63 | 193.63 | 193.63 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 193.47 | 194.20 | 192.19 | 193.76 | 257,042 | +0.23(+0.12%) |
May 23, 2018 | 192.49 | 193.97 | 192.38 | 193.53 | 285,260 | +0.33(+0.17%) |
May 22, 2018 | 195.44 | 195.56 | 193.08 | 193.21 | 476,329 | -1.94(-0.99%) |
May 21, 2018 | 195.27 | 195.86 | 194.65 | 195.15 | 482,791 | +0.78(+0.40%) |
May 18, 2018 | 194.30 | 194.94 | 193.75 | 194.37 | 1,319,839 | +0.48(+0.25%) |
May 17, 2018 | 193.24 | 194.37 | 192.95 | 193.89 | 441,246 | +0.65(+0.34%) |
May 16, 2018 | 191.44 | 193.86 | 191.44 | 193.24 | 584,856 | +2.07(+1.08%) |
May 15, 2018 | 190.65 | 191.46 | 189.64 | 191.17 | 1,336,338 | -0.16(-0.09%) |
May 14, 2018 | 192.38 | 193.38 | 191.01 | 191.33 | 657,675 | -0.78(-0.40%) |
May 11, 2018 | 191.71 | 192.34 | 190.82 | 192.11 | 1,959,395 | +0.51(+0.27%) |
May 10, 2018 | 190.78 | 192.55 | 190.50 | 191.60 | 389,145 | +1.22(+0.64%) |
May 09, 2018 | 189.59 | 190.83 | 188.67 | 190.38 | 465,528 | +1.11(+0.59%) |
May 08, 2018 | 188.20 | 189.31 | 188.12 | 189.27 | 270,844 | +0.88(+0.46%) |
May 07, 2018 | 187.26 | 189.28 | 187.03 | 188.39 | 774,751 | +1.87(+1.00%) |
May 04, 2018 | 183.66 | 187.43 | 183.16 | 186.52 | 318,840 | +2.18(+1.18%) |
May 03, 2018 | 184.63 | 185.17 | 182.10 | 184.34 | 440,087 | -1.12(-0.60%) |
May 02, 2018 | 184.54 | 186.87 | 184.44 | 185.45 | 217,099 | +0.88(+0.47%) |
May 01, 2018 | 183.18 | 184.91 | 181.78 | 184.58 | 657,323 | +1.05(+0.57%) |
Apr 30, 2018 | 185.42 | 186.26 | 183.39 | 183.53 | 2,513,783 | -1.45(-0.78%) |
Apr 27, 2018 | 185.66 | 185.99 | 183.88 | 184.98 | 199,932 | -0.35(-0.19%) |
Apr 26, 2018 | 184.73 | 186.02 | 184.15 | 185.33 | 480,127 | +1.23(+0.67%) |
Apr 25, 2018 | 184.69 | 184.84 | 182.24 | 184.10 | 681,981 | -0.53(-0.29%) |
Apr 24, 2018 | 187.26 | 187.95 | 183.08 | 184.62 | 539,232 | -1.84(-0.99%) |
Apr 23, 2018 | 187.40 | 188.00 | 185.58 | 186.47 | 318,305 | -0.72(-0.39%) |
Apr 20, 2018 | 188.11 | 188.82 | 186.78 | 187.19 | 284,410 | -1.34(-0.71%) |
Apr 19, 2018 | 190.16 | 190.26 | 188.00 | 188.53 | 901,634 | -1.82(-0.95%) |
Apr 18, 2018 | 190.32 | 191.29 | 189.50 | 190.34 | 893,335 | +0.50(+0.26%) |
Apr 17, 2018 | 188.31 | 190.45 | 188.06 | 189.84 | 889,983 | +2.77(+1.48%) |
Apr 16, 2018 | 186.69 | 187.62 | 185.44 | 187.08 | 269,353 | +1.55(+0.83%) |
Apr 13, 2018 | 187.53 | 187.53 | 184.89 | 185.53 | 607,606 | -1.23(-0.66%) |
Apr 12, 2018 | 186.34 | 187.52 | 185.68 | 186.76 | 371,093 | +1.51(+0.81%) |
Apr 11, 2018 | 184.21 | 186.13 | 183.72 | 185.25 | 201,134 | +0.48(+0.26%) |
Apr 10, 2018 | 183.45 | 185.59 | 182.41 | 184.77 | 468,679 | +3.46(+1.91%) |
Apr 09, 2018 | 182.10 | 183.79 | 181.22 | 181.31 | 456,706 | +0.67(+0.37%) |
Apr 06, 2018 | 182.87 | 184.21 | 179.11 | 180.64 | 990,265 | -3.62(-1.97%) |
Apr 05, 2018 | 184.26 | 184.90 | 183.30 | 184.26 | 240,882 | +1.15(+0.63%) |
Apr 04, 2018 | 178.12 | 183.62 | 177.88 | 183.11 | 604,025 | +2.66(+1.48%) |
Apr 03, 2018 | 179.36 | 180.88 | 178.14 | 180.44 | 430,853 | +2.18(+1.22%) |
Apr 02, 2018 | 182.92 | 183.43 | 176.95 | 178.26 | 727,144 | -4.86(-2.66%) |
Mar 29, 2018 | 183.13 | 183.13 | 183.13 | 0 | +2.35(+1.30%) | |
Mar 28, 2018 | 182.08 | 182.43 | 179.72 | 180.77 | 343,234 | -0.89(-0.49%) |
Mar 27, 2018 | 186.42 | 186.92 | 180.81 | 181.67 | 1,536,471 | -4.10(-2.21%) |
Mar 26, 2018 | 184.13 | 185.85 | 182.08 | 185.77 | 580,468 | +4.22(+2.32%) |
Mar 23, 2018 | 185.68 | 186.46 | 181.55 | 181.55 | 377,882 | -4.06(-2.19%) |
Mar 22, 2018 | 188.14 | 189.83 | 185.52 | 185.62 | 540,331 | -4.28(-2.25%) |
Mar 21, 2018 | 189.00 | 191.22 | 188.81 | 189.90 | 263,483 | +1.04(+0.55%) |
Mar 20, 2018 | 188.62 | 189.47 | 188.26 | 188.86 | 586,852 | +0.55(+0.29%) |
Mar 19, 2018 | 189.45 | 189.56 | 186.05 | 188.31 | 378,713 | -1.86(-0.98%) |
Mar 16, 2018 | 189.59 | 190.82 | 189.22 | 190.18 | 322,190 | +0.60(+0.32%) |
Mar 15, 2018 | 191.39 | 191.39 | 188.94 | 189.57 | 317,967 | -1.29(-0.67%) |
Mar 14, 2018 | 192.19 | 192.56 | 190.36 | 190.86 | 375,461 | -0.51(-0.27%) |
Mar 13, 2018 | 193.48 | 193.62 | 190.99 | 191.37 | 1,843,019 | -1.09(-0.57%) |
Mar 12, 2018 | 192.79 | 192.96 | 191.77 | 192.46 | 264,940 | +0.37(+0.19%) |
Mar 09, 2018 | 190.23 | 192.25 | 189.31 | 192.09 | 374,375 | +2.99(+1.58%) |
Mar 08, 2018 | 189.57 | 189.99 | 187.86 | 189.09 | 253,953 | +0.29(+0.15%) |
Mar 07, 2018 | 188.99 | 188.80 | 380,296 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.59 | 186.88 | 183.78 | 186.87 | 270,795 | +2.17(+1.17%) |
Mar 05, 2018 | 182.83 | 185.41 | 182.15 | 184.70 | 342,750 | +1.34(+0.73%) |
Mar 02, 2018 | 178.12 | 183.82 | 178.08 | 183.35 | 505,890 | +3.58(+1.99%) |
Mar 01, 2018 | 180.39 | 181.74 | 177.59 | 179.78 | 896,960 | -1.01(-0.56%) |
Feb 28, 2018 | 183.91 | 184.32 | 180.73 | 180.78 | 529,765 | -2.54(-1.39%) |
Feb 27, 2018 | 185.69 | 186.62 | 183.29 | 183.32 | 514,594 | -2.24(-1.20%) |
Feb 26, 2018 | 184.97 | 186.00 | 183.76 | 185.56 | 570,848 | +1.47(+0.80%) |
Feb 23, 2018 | 183.03 | 184.18 | 181.66 | 184.09 | 324,587 | +2.29(+1.26%) |
Feb 22, 2018 | 181.59 | 181.80 | 813,160 | -0.14(-0.08%) | ||
Feb 21, 2018 | 181.98 | 185.11 | 181.91 | 181.94 | 915,958 | +0.17(+0.10%) |
Feb 20, 2018 | 181.49 | 183.31 | 181.34 | 181.77 | 519,053 | -0.92(-0.50%) |
Feb 16, 2018 | 182.69 | 182.69 | 182.69 | 0 | +0.34(+0.19%) | |
Feb 15, 2018 | 181.43 | 182.52 | 179.16 | 182.35 | 512,877 | +2.24(+1.24%) |
Feb 14, 2018 | 175.21 | 180.54 | 174.86 | 180.11 | 423,965 | +3.62(+2.05%) |
Feb 13, 2018 | 175.03 | 176.94 | 174.71 | 176.49 | 493,969 | +0.51(+0.29%) |
Feb 12, 2018 | 174.34 | 176.97 | 172.68 | 175.99 | 1,142,201 | +1.92(+1.10%) |
Feb 09, 2018 | 174.23 | 175.35 | 168.52 | 174.07 | 793,476 | +1.50(+0.87%) |
Feb 08, 2018 | 178.69 | 178.73 | 172.57 | 172.57 | 918,477 | -5.80(-3.25%) |
Feb 07, 2018 | 178.25 | 179.55 | 176.99 | 178.36 | 530,724 | +0.14(+0.08%) |
Feb 06, 2018 | 172.70 | 178.92 | 171.36 | 178.22 | 706,706 | -0.29(-0.16%) |
Feb 05, 2018 | 181.18 | 182.81 | 176.12 | 178.51 | 725,240 | -4.30(-2.35%) |
Feb 02, 2018 | 185.57 | 185.57 | 182.50 | 182.81 | 579,607 | -3.87(-2.07%) |
Feb 01, 2018 | 185.33 | 187.40 | 184.78 | 186.67 | 388,777 | +0.78(+0.42%) |
Jan 31, 2018 | 187.84 | 188.63 | 185.55 | 185.90 | 507,485 | -1.08(-0.57%) |
Jan 30, 2018 | 187.27 | 188.32 | 186.62 | 186.97 | 889,213 | -1.96(-1.04%) |
Jan 29, 2018 | 189.26 | 190.26 | 188.86 | 188.93 | 268,818 | -0.79(-0.41%) |
Jan 26, 2018 | 189.17 | 189.84 | 188.31 | 189.72 | 251,874 | +1.37(+0.73%) |
Jan 25, 2018 | 188.86 | 189.17 | 187.23 | 188.34 | 224,337 | +0.45(+0.24%) |
Jan 24, 2018 | 189.47 | 189.96 | 187.05 | 187.89 | 359,510 | -1.37(-0.72%) |
Jan 23, 2018 | 188.08 | 189.57 | 187.63 | 189.26 | 393,525 | +0.91(+0.48%) |
Jan 22, 2018 | 186.97 | 188.37 | 186.84 | 188.35 | 1,462,621 | +1.30(+0.69%) |
Jan 19, 2018 | 184.86 | 187.10 | 184.53 | 187.06 | 642,025 | +2.58(+1.40%) |
Jan 18, 2018 | 184.91 | 185.24 | 184.26 | 184.48 | 256,659 | -0.85(-0.46%) |
Jan 17, 2018 | 184.59 | 185.64 | 183.88 | 185.33 | 373,073 | +1.73(+0.94%) |
Jan 16, 2018 | 186.97 | 187.75 | 183.27 | 183.60 | 584,989 | -2.42(-1.30%) |
Jan 12, 2018 | 186.02 | 186.02 | 186.02 | 0 | +0.73(+0.39%) | |
Jan 11, 2018 | 182.63 | 185.41 | 182.40 | 185.29 | 578,894 | +3.07(+1.69%) |
Jan 10, 2018 | 181.98 | 182.28 | 180.94 | 182.22 | 607,736 | -0.32(-0.17%) |
Jan 09, 2018 | 182.75 | 183.14 | 182.15 | 182.54 | 366,759 | +0.20(+0.11%) |
Jan 08, 2018 | 182.36 | 182.68 | 180.68 | 182.34 | 531,021 | -0.12(-0.07%) |
Jan 05, 2018 | 182.65 | 182.65 | 181.55 | 182.46 | 524,936 | +0.59(+0.32%) |
Jan 04, 2018 | 182.66 | 182.90 | 181.51 | 181.88 | 434,403 | +0.41(+0.23%) |
Jan 03, 2018 | 180.82 | 181.80 | 180.76 | 181.46 | 593,015 | +0.59(+0.32%) |
Jan 02, 2018 | 179.71 | 180.89 | 178.99 | 180.88 | 973,414 | +1.75(+0.97%) |
Dec 29, 2017 | 179.13 | 179.13 | 179.13 | 0 | -1.44(-0.80%) | |
Dec 28, 2017 | 180.14 | 180.57 | 179.73 | 180.57 | 482,583 | +0.70(+0.39%) |
Dec 27, 2017 | 179.89 | 180.72 | 179.53 | 179.87 | 410,463 | +0.01(+0.01%) |
Dec 26, 2017 | 179.53 | 180.09 | 179.33 | 179.86 | 326,253 | +0.12(+0.07%) |
Dec 22, 2017 | 180.07 | 180.07 | 179.28 | 179.74 | 434,552 | -0.25(-0.14%) |
Dec 21, 2017 | 179.87 | 180.59 | 179.54 | 179.99 | 867,677 | +0.66(+0.37%) |
Dec 20, 2017 | 179.65 | 179.89 | 178.71 | 179.33 | 386,704 | +0.45(+0.25%) |
Dec 19, 2017 | 180.24 | 180.50 | 178.56 | 178.88 | 587,156 | -0.97(-0.54%) |
Dec 18, 2017 | 179.24 | 180.41 | 179.19 | 179.84 | 941,680 | +2.16(+1.22%) |
Dec 15, 2017 | 176.10 | 178.70 | 175.69 | 177.68 | 673,927 | +2.51(+1.43%) |
Dec 14, 2017 | 177.21 | 177.66 | 174.68 | 175.17 | 1,031,987 | -1.85(-1.04%) |
Dec 13, 2017 | 175.60 | 177.82 | 175.60 | 177.02 | 604,805 | +1.57(+0.89%) |
Dec 12, 2017 | 176.59 | 176.94 | 175.39 | 175.45 | 2,319,411 | -0.89(-0.50%) |
Dec 11, 2017 | 176.85 | 177.31 | 175.97 | 176.34 | 910,435 | -0.14(-0.08%) |
Dec 08, 2017 | 176.84 | 177.53 | 176.25 | 176.48 | 784,595 | +0.34(+0.19%) |
Dec 07, 2017 | 174.78 | 176.68 | 174.26 | 176.15 | 2,002,262 | +1.91(+1.10%) |
Dec 06, 2017 | 174.36 | 175.44 | 173.78 | 174.23 | 721,162 | -0.77(-0.44%) |
Dec 05, 2017 | 176.66 | 177.26 | 174.92 | 175.00 | 325,980 | -1.27(-0.72%) |
Dec 04, 2017 | 179.94 | 180.53 | 176.14 | 176.27 | 629,655 | -1.56(-0.88%) |
Dec 01, 2017 | 179.02 | 179.08 | 174.66 | 177.83 | 1,332,276 | -0.99(-0.55%) |
Nov 30, 2017 | 178.68 | 179.52 | 178.44 | 178.82 | 907,207 | +0.92(+0.52%) |
Nov 29, 2017 | 178.73 | 179.39 | 177.50 | 177.90 | 2,721,157 | -0.56(-0.31%) |
Nov 28, 2017 | 176.53 | 178.53 | 176.13 | 178.46 | 839,802 | +2.53(+1.44%) |
Nov 27, 2017 | 177.15 | 177.44 | 175.89 | 175.93 | 471,488 | -0.84(-0.48%) |
Nov 24, 2017 | 176.74 | 176.95 | 176.30 | 176.77 | 110,913 | +0.54(+0.30%) |
Nov 22, 2017 | 176.93 | 177.20 | 176.17 | 176.23 | 361,626 | -0.39(-0.22%) |
Nov 21, 2017 | 175.33 | 176.63 | 175.23 | 176.63 | 1,051,788 | +2.14(+1.23%) |
Nov 20, 2017 | 173.79 | 174.55 | 173.29 | 174.48 | 1,767,467 | +1.31(+0.76%) |
Nov 17, 2017 | 172.05 | 173.90 | 171.90 | 173.17 | 482,249 | +0.45(+0.26%) |
Nov 16, 2017 | 170.57 | 173.32 | 170.57 | 172.72 | 493,628 | +3.13(+1.85%) |
Nov 15, 2017 | 169.26 | 170.32 | 168.24 | 169.59 | 418,754 | -0.93(-0.54%) |
Nov 14, 2017 | 170.33 | 170.81 | 169.70 | 170.52 | 557,305 | -0.47(-0.27%) |
Nov 13, 2017 | 170.21 | 171.25 | 169.82 | 170.99 | 357,209 | -0.09(-0.05%) |
Nov 10, 2017 | 171.36 | 171.52 | 170.63 | 171.07 | 361,559 | +0.07(+0.04%) |
Nov 09, 2017 | 170.78 | 171.85 | 169.40 | 171.01 | 463,271 | -1.03(-0.60%) |
Nov 08, 2017 | 170.88 | 172.25 | 170.37 | 172.04 | 958,277 | +0.82(+0.48%) |
Nov 07, 2017 | 173.18 | 173.18 | 170.55 | 171.22 | 602,505 | -1.94(-1.12%) |
Nov 06, 2017 | 173.11 | 173.82 | 172.77 | 173.16 | 283,631 | +0.07(+0.04%) |
Nov 03, 2017 | 172.41 | 173.29 | 171.97 | 173.09 | 668,790 | +0.65(+0.38%) |
Nov 02, 2017 | 172.30 | 173.10 | 171.66 | 172.44 | 1,199,581 | +0.02(+0.01%) |