Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.32 | 125.32 | 122.14 | 122.92 | 1,526,364 | -2.66(-2.12%) |
Jan 30, 2019 | 123.32 | 125.61 | 120.01 | 125.58 | 2,047,221 | +3.58(+2.94%) |
Jan 29, 2019 | 123.24 | 123.91 | 121.69 | 121.99 | 1,360,890 | -0.46(-0.38%) |
Jan 28, 2019 | 122.16 | 124.39 | 120.70 | 122.45 | 1,742,047 | -2.42(-1.94%) |
Jan 25, 2019 | 122.37 | 125.27 | 121.09 | 124.88 | 3,148,521 | +3.87(+3.19%) |
Jan 24, 2019 | 119.25 | 122.66 | 117.49 | 121.01 | 4,114,220 | +7.16(+6.29%) |
Jan 23, 2019 | 117.11 | 117.17 | 111.92 | 113.85 | 3,079,464 | -2.18(-1.88%) |
Jan 22, 2019 | 118.83 | 119.73 | 114.84 | 116.03 | 2,432,697 | -4.98(-4.12%) |
Jan 18, 2019 | 118.70 | 122.22 | 117.07 | 121.01 | 2,318,997 | +3.87(+3.30%) |
Jan 17, 2019 | 114.94 | 118.37 | 114.81 | 117.15 | 1,775,875 | +1.84(+1.60%) |
Jan 16, 2019 | 114.56 | 116.28 | 114.00 | 115.30 | 1,225,969 | +1.33(+1.16%) |
Jan 15, 2019 | 115.12 | 115.59 | 112.45 | 113.98 | 1,107,235 | -0.58(-0.51%) |
Jan 14, 2019 | 113.83 | 115.79 | 113.36 | 114.56 | 1,224,920 | -0.70(-0.60%) |
Jan 11, 2019 | 115.17 | 116.63 | 113.17 | 115.25 | 1,381,350 | -1.31(-1.12%) |
Jan 10, 2019 | 114.26 | 117.69 | 113.44 | 116.56 | 1,606,441 | +0.30(+0.26%) |
Jan 09, 2019 | 116.03 | 117.33 | 112.70 | 116.25 | 1,671,755 | +2.17(+1.90%) |
Jan 08, 2019 | 114.10 | 114.94 | 111.88 | 114.08 | 2,084,630 | +2.10(+1.88%) |
Jan 07, 2019 | 108.78 | 113.56 | 106.09 | 111.98 | 2,194,214 | +3.91(+3.62%) |
Jan 04, 2019 | 102.47 | 108.77 | 101.53 | 108.07 | 2,442,508 | +8.00(+7.99%) |
Jan 03, 2019 | 102.44 | 102.44 | 98.62 | 100.07 | 1,805,088 | -3.57(-3.45%) |
Jan 02, 2019 | 98.43 | 104.01 | 97.15 | 103.64 | 1,760,552 | +3.03(+3.01%) |
Dec 31, 2018 | 100.86 | 101.31 | 96.93 | 100.61 | 1,777,055 | +1.01(+1.01%) |
Dec 28, 2018 | 103.46 | 103.46 | 98.95 | 99.60 | 1,867,447 | -3.23(-3.14%) |
Dec 27, 2018 | 99.04 | 102.85 | 97.62 | 102.83 | 1,475,788 | +1.64(+1.62%) |
Dec 26, 2018 | 94.80 | 101.31 | 92.52 | 101.19 | 1,581,829 | +7.08(+7.53%) |
Dec 24, 2018 | 96.62 | 97.70 | 93.86 | 94.11 | 1,027,121 | -3.54(-3.63%) |
Dec 21, 2018 | 100.33 | 102.94 | 97.18 | 97.65 | 2,424,573 | -1.82(-1.83%) |
Dec 20, 2018 | 98.46 | 101.23 | 97.64 | 99.46 | 2,562,225 | +0.45(+0.46%) |
Dec 19, 2018 | 102.29 | 106.51 | 98.20 | 99.01 | 2,448,944 | -3.57(-3.48%) |
Dec 18, 2018 | 104.31 | 107.47 | 100.94 | 102.58 | 1,742,109 | -0.85(-0.82%) |
Dec 17, 2018 | 103.08 | 106.46 | 101.02 | 103.44 | 1,599,147 | -0.38(-0.37%) |
Dec 14, 2018 | 104.56 | 107.57 | 103.39 | 103.82 | 1,868,670 | -3.02(-2.83%) |
Dec 13, 2018 | 108.19 | 110.79 | 106.47 | 106.84 | 2,245,699 | +0.57(+0.54%) |
Dec 12, 2018 | 105.11 | 109.97 | 105.03 | 106.27 | 3,501,926 | +6.32(+6.32%) |
Dec 11, 2018 | 102.02 | 105.18 | 98.95 | 99.95 | 1,597,295 | +0.00(+0.00%) |
Dec 10, 2018 | 101.14 | 102.61 | 97.64 | 99.95 | 2,012,304 | -2.04(-2.00%) |
Dec 07, 2018 | 104.11 | 105.97 | 101.29 | 102.00 | 2,619,012 | -0.87(-0.85%) |
Dec 06, 2018 | 101.50 | 104.65 | 100.18 | 102.87 | 2,461,959 | -1.43(-1.37%) |
Dec 04, 2018 | 116.00 | 116.72 | 103.97 | 104.30 | 3,275,599 | -12.73(-10.88%) |
Dec 03, 2018 | 119.23 | 121.91 | 115.79 | 117.03 | 1,643,587 | +2.09(+1.82%) |
Nov 30, 2018 | 113.17 | 115.67 | 112.61 | 114.94 | 1,505,575 | +1.19(+1.04%) |
Nov 29, 2018 | 114.06 | 115.11 | 112.85 | 113.75 | 1,098,351 | -1.30(-1.13%) |
Nov 28, 2018 | 111.20 | 115.27 | 108.31 | 115.06 | 1,686,098 | +4.62(+4.19%) |
Nov 27, 2018 | 111.75 | 112.88 | 109.31 | 110.43 | 1,646,180 | -2.73(-2.41%) |
Nov 26, 2018 | 109.22 | 113.57 | 109.22 | 113.16 | 1,332,446 | +5.34(+4.95%) |
Nov 23, 2018 | 108.47 | 109.86 | 107.73 | 107.82 | 712,432 | -3.06(-2.76%) |
Nov 21, 2018 | 110.89 | 110.89 | 110.89 | 0 | +3.09(+2.87%) | |
Nov 20, 2018 | 107.27 | 110.36 | 105.24 | 107.79 | 2,401,010 | -2.64(-2.39%) |
Nov 19, 2018 | 112.16 | 114.10 | 110.09 | 110.43 | 2,005,497 | -2.38(-2.11%) |
Nov 16, 2018 | 115.30 | 115.85 | 112.05 | 112.82 | 2,424,573 | -3.46(-2.98%) |
Nov 15, 2018 | 116.74 | 117.62 | 112.55 | 116.28 | 2,161,196 | -1.17(-0.99%) |
Nov 14, 2018 | 119.36 | 121.35 | 115.48 | 117.45 | 1,692,598 | +0.12(+0.10%) |
Nov 13, 2018 | 118.95 | 121.30 | 116.72 | 117.33 | 1,982,417 | -1.56(-1.31%) |
Nov 12, 2018 | 124.42 | 124.97 | 117.59 | 118.89 | 2,065,622 | -5.41(-4.35%) |
Nov 09, 2018 | 122.53 | 125.21 | 117.87 | 124.30 | 2,172,455 | -0.05(-0.04%) |
Nov 08, 2018 | 129.78 | 130.68 | 123.98 | 124.35 | 2,125,609 | -4.51(-3.50%) |
Nov 07, 2018 | 130.37 | 131.97 | 127.42 | 128.86 | 2,931,175 | +1.53(+1.20%) |
Nov 06, 2018 | 123.79 | 127.49 | 123.69 | 127.33 | 1,783,935 | +3.00(+2.42%) |
Nov 05, 2018 | 123.50 | 125.93 | 120.09 | 124.33 | 1,535,463 | +1.53(+1.25%) |
Nov 02, 2018 | 124.25 | 125.32 | 120.50 | 122.80 | 2,518,022 | -0.56(-0.45%) |
Nov 01, 2018 | 120.05 | 123.68 | 118.29 | 123.36 | 3,160,219 | +5.53(+4.70%) |
Oct 31, 2018 | 117.06 | 124.06 | 116.53 | 117.82 | 4,349,467 | +4.37(+3.85%) |
Oct 30, 2018 | 106.27 | 113.81 | 105.99 | 113.46 | 2,672,594 | +6.21(+5.79%) |
Oct 29, 2018 | 108.88 | 111.82 | 105.41 | 107.25 | 2,176,688 | +0.06(+0.06%) |
Oct 26, 2018 | 106.96 | 108.84 | 104.49 | 107.19 | 2,356,907 | -2.06(-1.89%) |
Oct 25, 2018 | 107.49 | 111.04 | 106.97 | 109.25 | 2,367,819 | +4.26(+4.06%) |
Oct 24, 2018 | 112.83 | 114.78 | 104.73 | 104.99 | 3,469,080 | -7.28(-6.49%) |
Oct 23, 2018 | 108.32 | 113.46 | 105.89 | 112.27 | 3,715,010 | -0.49(-0.44%) |
Oct 22, 2018 | 116.11 | 116.97 | 111.76 | 112.76 | 3,458,695 | -2.17(-1.89%) |
Oct 19, 2018 | 116.55 | 120.70 | 114.69 | 114.93 | 4,862,802 | -0.99(-0.85%) |
Oct 18, 2018 | 129.82 | 131.11 | 115.35 | 115.92 | 9,618,700 | -20.52(-15.04%) |
Oct 17, 2018 | 139.18 | 139.22 | 135.94 | 136.44 | 2,648,329 | -2.14(-1.54%) |
Oct 16, 2018 | 135.62 | 138.91 | 133.70 | 138.58 | 1,825,905 | +3.53(+2.62%) |
Oct 15, 2018 | 134.93 | 136.79 | 133.82 | 135.04 | 1,587,494 | -0.26(-0.19%) |
Oct 12, 2018 | 142.10 | 142.10 | 133.14 | 135.30 | 2,525,868 | -1.92(-1.40%) |
Oct 11, 2018 | 141.32 | 145.20 | 137.04 | 137.22 | 2,009,278 | -4.91(-3.45%) |
Oct 10, 2018 | 149.46 | 149.72 | 140.94 | 142.13 | 2,404,864 | -7.75(-5.17%) |
Oct 09, 2018 | 152.53 | 152.80 | 149.76 | 149.88 | 1,200,099 | -3.27(-2.13%) |
Oct 08, 2018 | 154.98 | 155.89 | 150.48 | 153.15 | 1,408,949 | -3.09(-1.98%) |
Oct 05, 2018 | 159.37 | 160.85 | 154.19 | 156.24 | 1,396,636 | -3.90(-2.43%) |
Oct 04, 2018 | 162.07 | 162.74 | 158.10 | 160.14 | 927,426 | -2.30(-1.41%) |
Oct 03, 2018 | 158.48 | 164.16 | 158.46 | 162.43 | 1,200,980 | +5.03(+3.20%) |
Oct 02, 2018 | 158.97 | 160.31 | 157.34 | 157.40 | 1,098,869 | -2.23(-1.40%) |
Oct 01, 2018 | 161.21 | 162.34 | 158.95 | 159.63 | 1,471,444 | -0.91(-0.57%) |
Sep 28, 2018 | 165.06 | 165.40 | 160.52 | 160.54 | 1,500,479 | -5.38(-3.24%) |
Sep 27, 2018 | 166.11 | 167.34 | 164.11 | 165.92 | 599,572 | +1.20(+0.73%) |
Sep 26, 2018 | 165.41 | 167.53 | 163.92 | 164.72 | 826,140 | -0.72(-0.43%) |
Sep 25, 2018 | 165.28 | 166.07 | 163.78 | 165.44 | 712,162 | +0.51(+0.31%) |
Sep 24, 2018 | 165.35 | 165.74 | 163.21 | 164.93 | 795,128 | -0.95(-0.57%) |
Sep 21, 2018 | 168.90 | 169.08 | 165.62 | 165.88 | 1,605,036 | -2.67(-1.58%) |
Sep 20, 2018 | 167.27 | 169.76 | 165.11 | 168.55 | 1,553,010 | +2.75(+1.66%) |
Sep 19, 2018 | 164.37 | 169.18 | 163.78 | 165.80 | 1,111,872 | +1.87(+1.14%) |
Sep 18, 2018 | 162.09 | 164.38 | 161.29 | 163.92 | 1,040,201 | +2.07(+1.28%) |
Sep 17, 2018 | 166.09 | 166.70 | 161.34 | 161.85 | 1,352,378 | -3.94(-2.37%) |
Sep 14, 2018 | 163.96 | 166.56 | 163.53 | 165.79 | 1,090,915 | +2.06(+1.26%) |
Sep 13, 2018 | 164.80 | 167.24 | 163.09 | 163.73 | 1,241,985 | -0.25(-0.15%) |
Sep 12, 2018 | 166.06 | 166.06 | 162.26 | 163.97 | 1,917,547 | -1.26(-0.76%) |
Sep 11, 2018 | 156.53 | 165.99 | 156.53 | 165.23 | 2,915,614 | +8.23(+5.24%) |
Sep 10, 2018 | 152.09 | 158.20 | 150.94 | 157.00 | 1,965,041 | +7.55(+5.05%) |
Sep 07, 2018 | 149.77 | 150.60 | 147.95 | 149.45 | 956,601 | -1.49(-0.99%) |
Sep 06, 2018 | 154.38 | 155.02 | 148.59 | 150.94 | 1,366,916 | -2.75(-1.79%) |
Sep 05, 2018 | 154.22 | 155.54 | 153.02 | 153.69 | 1,108,817 | -1.45(-0.94%) |
Sep 04, 2018 | 152.95 | 156.02 | 152.15 | 155.14 | 1,140,552 | +2.19(+1.43%) |
Aug 31, 2018 | 152.95 | 152.95 | 152.95 | 0 | -0.79(-0.52%) | |
Aug 30, 2018 | 156.34 | 156.34 | 153.22 | 153.75 | 822,928 | -3.03(-1.93%) |
Aug 29, 2018 | 155.82 | 157.28 | 153.59 | 156.78 | 649,714 | +1.27(+0.81%) |
Aug 28, 2018 | 157.01 | 158.46 | 154.75 | 155.51 | 760,516 | -0.81(-0.52%) |
Aug 27, 2018 | 154.36 | 157.06 | 153.52 | 156.33 | 1,115,800 | +3.08(+2.01%) |
Aug 24, 2018 | 152.27 | 153.84 | 151.51 | 153.25 | 543,368 | +2.00(+1.32%) |
Aug 23, 2018 | 153.71 | 153.98 | 150.99 | 151.25 | 514,960 | -3.13(-2.03%) |
Aug 22, 2018 | 154.41 | 156.08 | 153.58 | 154.38 | 796,001 | -0.61(-0.39%) |
Aug 21, 2018 | 152.05 | 156.58 | 152.05 | 154.98 | 1,295,139 | +3.43(+2.27%) |
Aug 20, 2018 | 147.83 | 153.27 | 147.74 | 151.55 | 1,087,320 | +3.86(+2.61%) |
Aug 17, 2018 | 146.21 | 148.16 | 145.91 | 147.69 | 632,027 | +1.49(+1.02%) |
Aug 16, 2018 | 145.61 | 147.66 | 145.49 | 146.20 | 661,459 | +2.08(+1.44%) |
Aug 15, 2018 | 146.67 | 146.79 | 141.80 | 144.12 | 1,377,546 | -4.26(-2.87%) |
Aug 14, 2018 | 145.84 | 149.67 | 145.72 | 148.38 | 1,006,449 | +2.97(+2.04%) |
Aug 13, 2018 | 145.84 | 147.18 | 144.50 | 145.41 | 801,106 | -0.40(-0.28%) |
Aug 10, 2018 | 146.47 | 147.35 | 144.54 | 145.81 | 716,712 | -2.13(-1.44%) |
Aug 09, 2018 | 149.19 | 150.05 | 147.78 | 147.94 | 559,575 | -1.07(-0.72%) |
Aug 08, 2018 | 150.57 | 150.84 | 148.91 | 149.01 | 772,710 | -2.13(-1.41%) |
Aug 07, 2018 | 149.22 | 151.41 | 149.04 | 151.14 | 1,370,627 | +2.65(+1.78%) |
Aug 06, 2018 | 145.43 | 148.89 | 145.29 | 148.49 | 1,053,983 | +2.85(+1.96%) |
Aug 03, 2018 | 145.13 | 145.72 | 143.62 | 145.63 | 833,803 | +1.26(+0.87%) |
Aug 02, 2018 | 142.75 | 145.25 | 141.39 | 144.38 | 907,272 | +0.27(+0.18%) |
Aug 01, 2018 | 145.96 | 146.36 | 142.86 | 144.11 | 1,313,209 | -1.90(-1.30%) |
Jul 31, 2018 | 143.46 | 146.75 | 143.46 | 146.01 | 1,533,583 | +3.29(+2.30%) |
Jul 30, 2018 | 145.23 | 146.59 | 142.38 | 142.73 | 1,086,347 | -1.82(-1.26%) |
Jul 27, 2018 | 148.92 | 149.45 | 143.61 | 144.55 | 1,096,418 | -3.59(-2.42%) |
Jul 26, 2018 | 143.49 | 149.45 | 143.48 | 148.15 | 1,421,033 | +4.52(+3.15%) |
Jul 25, 2018 | 144.20 | 144.89 | 140.65 | 143.62 | 1,671,178 | -1.55(-1.07%) |
Jul 24, 2018 | 148.00 | 149.04 | 143.58 | 145.17 | 1,505,132 | -1.36(-0.92%) |
Jul 23, 2018 | 148.16 | 148.69 | 144.66 | 146.53 | 1,784,423 | -1.76(-1.18%) |
Jul 20, 2018 | 152.56 | 153.47 | 148.02 | 148.28 | 1,858,984 | -5.36(-3.49%) |
Jul 19, 2018 | 147.26 | 153.76 | 147.19 | 153.64 | 3,062,648 | +1.63(+1.07%) |
Jul 18, 2018 | 150.74 | 152.85 | 148.77 | 152.01 | 2,529,757 | +2.65(+1.77%) |
Jul 17, 2018 | 147.94 | 150.40 | 147.26 | 149.36 | 1,286,395 | +0.45(+0.30%) |
Jul 16, 2018 | 151.44 | 151.85 | 148.35 | 148.91 | 1,457,040 | -3.02(-1.99%) |
Jul 13, 2018 | 151.31 | 153.16 | 150.80 | 151.93 | 1,139,746 | +2.47(+1.65%) |
Jul 12, 2018 | 150.61 | 150.96 | 147.43 | 149.46 | 1,094,788 | +0.61(+0.41%) |
Jul 11, 2018 | 148.90 | 151.04 | 148.63 | 148.85 | 1,057,858 | -2.55(-1.69%) |
Jul 10, 2018 | 155.43 | 155.81 | 150.17 | 151.40 | 1,773,844 | -0.80(-0.53%) |
Jul 09, 2018 | 147.86 | 152.59 | 147.54 | 152.21 | 1,174,937 | +5.47(+3.73%) |
Jul 06, 2018 | 145.88 | 148.53 | 144.74 | 146.73 | 1,068,749 | +1.01(+0.69%) |
Jul 05, 2018 | 143.81 | 145.98 | 142.42 | 145.72 | 1,390,673 | +3.29(+2.31%) |
Jul 03, 2018 | 142.43 | 142.43 | 142.43 | 0 | +0.39(+0.28%) | |
Jul 02, 2018 | 141.93 | 143.69 | 139.94 | 142.04 | 1,117,297 | -2.82(-1.94%) |
Jun 29, 2018 | 145.62 | 148.63 | 144.69 | 144.86 | 1,560,706 | +0.15(+0.10%) |
Jun 28, 2018 | 143.55 | 145.14 | 140.72 | 144.71 | 1,114,032 | +0.88(+0.61%) |
Jun 27, 2018 | 145.81 | 149.13 | 143.72 | 143.83 | 1,573,965 | -0.89(-0.62%) |
Jun 26, 2018 | 146.32 | 146.82 | 143.58 | 144.72 | 1,656,525 | -0.66(-0.45%) |
Jun 25, 2018 | 150.63 | 150.63 | 143.19 | 145.38 | 2,213,713 | -6.67(-4.39%) |
Jun 22, 2018 | 154.99 | 157.80 | 151.61 | 152.05 | 2,491,156 | +1.74(+1.16%) |
Jun 21, 2018 | 157.40 | 157.49 | 149.18 | 150.31 | 2,153,560 | -8.35(-5.26%) |
Jun 20, 2018 | 157.26 | 158.97 | 155.38 | 158.66 | 914,253 | +2.26(+1.44%) |
Jun 19, 2018 | 157.71 | 158.13 | 153.40 | 156.41 | 1,471,178 | -3.86(-2.41%) |
Jun 18, 2018 | 156.14 | 160.74 | 155.66 | 160.26 | 1,009,389 | +2.42(+1.54%) |
Jun 15, 2018 | 161.38 | 155.66 | 157.84 | 1,902,192 | -3.54(-2.19%) | |
Jun 14, 2018 | 163.57 | 165.59 | 160.88 | 161.38 | 882,674 | -2.14(-1.31%) |
Jun 13, 2018 | 166.59 | 166.63 | 163.42 | 163.52 | 739,598 | -3.10(-1.86%) |
Jun 12, 2018 | 165.25 | 169.34 | 165.02 | 166.62 | 972,787 | +1.84(+1.11%) |
Jun 11, 2018 | 163.43 | 165.64 | 162.96 | 164.79 | 577,072 | +1.11(+0.68%) |
Jun 08, 2018 | 162.43 | 163.77 | 161.79 | 163.68 | 543,890 | +0.57(+0.35%) |
Jun 07, 2018 | 162.41 | 164.61 | 161.30 | 163.11 | 1,049,622 | +1.34(+0.83%) |
Jun 06, 2018 | 160.38 | 161.76 | 1,100,247 | +0.91(+0.57%) | ||
Jun 05, 2018 | 158.74 | 161.34 | 158.55 | 160.85 | 726,684 | +2.52(+1.59%) |
Jun 04, 2018 | 160.49 | 161.38 | 157.81 | 158.33 | 925,367 | -1.88(-1.18%) |
Jun 01, 2018 | 158.18 | 162.32 | 157.67 | 160.22 | 1,175,739 | +3.63(+2.32%) |
May 31, 2018 | 159.12 | 159.12 | 156.10 | 156.58 | 1,285,207 | -2.75(-1.72%) |
May 30, 2018 | 158.57 | 160.26 | 156.89 | 159.33 | 910,153 | +1.87(+1.19%) |
May 29, 2018 | 157.25 | 159.80 | 156.31 | 157.46 | 851,677 | -1.45(-0.91%) |
May 25, 2018 | 158.91 | 158.91 | 158.91 | 0 | -5.37(-3.27%) | |
May 24, 2018 | 162.89 | 165.68 | 161.42 | 164.28 | 946,606 | -0.35(-0.21%) |
May 23, 2018 | 162.31 | 164.69 | 160.58 | 164.63 | 1,236,734 | +0.97(+0.59%) |
May 22, 2018 | 170.74 | 172.14 | 163.42 | 163.66 | 1,148,825 | -6.87(-4.03%) |
May 21, 2018 | 168.23 | 171.32 | 167.33 | 170.53 | 834,395 | +3.89(+2.33%) |
May 18, 2018 | 167.26 | 169.17 | 166.37 | 166.64 | 820,273 | -0.53(-0.32%) |
May 17, 2018 | 166.22 | 168.18 | 165.25 | 167.17 | 858,155 | +0.86(+0.52%) |
May 16, 2018 | 162.31 | 167.28 | 162.29 | 166.31 | 1,081,550 | +3.86(+2.37%) |
May 15, 2018 | 161.81 | 163.38 | 160.93 | 162.45 | 826,709 | -0.01(-0.01%) |
May 14, 2018 | 164.65 | 164.79 | 161.98 | 162.46 | 935,826 | -1.31(-0.80%) |
May 11, 2018 | 164.01 | 165.39 | 162.47 | 163.77 | 861,066 | +0.52(+0.32%) |
May 10, 2018 | 160.72 | 164.03 | 160.07 | 163.25 | 1,361,355 | +3.97(+2.49%) |
May 09, 2018 | 157.36 | 159.79 | 156.47 | 159.28 | 1,203,321 | +2.93(+1.88%) |
May 08, 2018 | 155.67 | 157.99 | 154.99 | 156.35 | 1,539,658 | -0.16(-0.10%) |
May 07, 2018 | 151.62 | 158.71 | 151.62 | 156.50 | 2,303,960 | +6.14(+4.09%) |
May 04, 2018 | 146.80 | 151.35 | 145.31 | 150.36 | 1,133,949 | +3.36(+2.29%) |
May 03, 2018 | 146.17 | 147.60 | 142.62 | 147.00 | 1,447,463 | +0.50(+0.34%) |
May 02, 2018 | 146.26 | 149.16 | 145.92 | 146.50 | 1,285,265 | +0.64(+0.44%) |
May 01, 2018 | 146.42 | 148.37 | 143.20 | 145.86 | 1,894,104 | -1.34(-0.91%) |
Apr 30, 2018 | 152.44 | 152.91 | 147.09 | 147.19 | 1,286,911 | -5.21(-3.42%) |
Apr 27, 2018 | 152.18 | 154.39 | 152.16 | 152.40 | 1,110,813 | -0.04(-0.03%) |
Apr 26, 2018 | 155.65 | 156.02 | 150.79 | 152.44 | 1,433,287 | -2.48(-1.60%) |
Apr 25, 2018 | 153.47 | 155.73 | 150.49 | 154.93 | 1,440,754 | +1.42(+0.93%) |
Apr 24, 2018 | 161.19 | 161.84 | 151.19 | 153.50 | 2,337,782 | -7.05(-4.39%) |
Apr 23, 2018 | 159.98 | 161.86 | 158.95 | 160.55 | 1,267,526 | +0.38(+0.24%) |
Apr 20, 2018 | 166.72 | 167.00 | 159.58 | 160.17 | 2,392,390 | -4.91(-2.97%) |
Apr 19, 2018 | 170.74 | 172.46 | 162.65 | 165.07 | 5,011,556 | -11.56(-6.54%) |
Apr 18, 2018 | 176.28 | 178.26 | 175.26 | 176.63 | 2,165,050 | +2.41(+1.39%) |
Apr 17, 2018 | 172.60 | 174.85 | 172.12 | 174.22 | 1,483,772 | +3.35(+1.96%) |
Apr 16, 2018 | 171.41 | 173.53 | 169.28 | 170.87 | 1,695,163 | +1.16(+0.68%) |
Apr 13, 2018 | 175.17 | 175.49 | 169.60 | 169.71 | 1,314,478 | -3.31(-1.91%) |
Apr 12, 2018 | 174.32 | 171.13 | 173.02 | 806,335 | +2.31(+1.35%) | |
Apr 11, 2018 | 172.66 | 175.00 | 170.38 | 170.71 | 1,046,163 | -3.93(-2.25%) |
Apr 10, 2018 | 172.42 | 175.41 | 170.48 | 174.64 | 1,157,583 | +5.92(+3.51%) |
Apr 09, 2018 | 170.71 | 172.16 | 168.45 | 168.72 | 950,281 | -0.20(-0.12%) |
Apr 06, 2018 | 172.92 | 175.94 | 166.44 | 168.92 | 1,201,160 | -5.69(-3.26%) |
Apr 05, 2018 | 172.05 | 175.41 | 170.74 | 174.61 | 1,382,731 | +4.18(+2.45%) |
Apr 04, 2018 | 161.96 | 171.13 | 161.38 | 170.43 | 1,506,189 | +4.10(+2.47%) |
Apr 03, 2018 | 164.15 | 166.64 | 163.21 | 166.33 | 1,365,583 | +2.85(+1.74%) |
Apr 02, 2018 | 168.82 | 169.51 | 160.51 | 163.48 | 1,681,291 | -6.02(-3.55%) |
Mar 29, 2018 | 169.50 | 169.50 | 169.50 | 0 | +3.55(+2.14%) | |
Mar 28, 2018 | 173.90 | 173.90 | 165.79 | 165.94 | 1,850,033 | -7.89(-4.54%) |
Mar 27, 2018 | 178.08 | 180.31 | 172.71 | 173.84 | 1,157,333 | -3.36(-1.89%) |
Mar 26, 2018 | 174.31 | 177.43 | 172.62 | 177.19 | 1,457,984 | +6.27(+3.67%) |
Mar 23, 2018 | 177.72 | 179.00 | 170.76 | 170.92 | 1,164,989 | -5.97(-3.37%) |
Mar 22, 2018 | 180.56 | 182.75 | 176.22 | 176.89 | 1,476,716 | -6.88(-3.74%) |
Mar 21, 2018 | 181.51 | 186.74 | 181.06 | 183.76 | 931,267 | +2.07(+1.14%) |
Mar 20, 2018 | 182.21 | 184.36 | 181.36 | 181.69 | 1,057,584 | -0.24(-0.13%) |
Mar 19, 2018 | 182.14 | 182.60 | 179.43 | 181.93 | 1,037,697 | -0.87(-0.48%) |
Mar 16, 2018 | 179.57 | 184.48 | 179.20 | 182.80 | 1,109,948 | +3.32(+1.85%) |
Mar 15, 2018 | 182.54 | 183.14 | 178.96 | 179.49 | 1,031,715 | -1.87(-1.03%) |
Mar 14, 2018 | 184.39 | 184.68 | 180.66 | 181.36 | 906,579 | -1.80(-0.98%) |
Mar 13, 2018 | 184.13 | 187.17 | 182.63 | 183.16 | 925,504 | +0.02(+0.01%) |
Mar 12, 2018 | 185.86 | 185.95 | 181.93 | 183.14 | 1,373,353 | -2.72(-1.46%) |
Mar 09, 2018 | 181.66 | 186.01 | 180.42 | 185.86 | 1,089,990 | +5.93(+3.29%) |
Mar 08, 2018 | 178.14 | 180.96 | 176.64 | 179.93 | 902,843 | +1.97(+1.11%) |
Mar 07, 2018 | 173.99 | 177.96 | 1,918,284 | -3.57(-1.97%) | ||
Mar 06, 2018 | 177.40 | 182.36 | 175.21 | 181.53 | 1,385,698 | +4.20(+2.37%) |
Mar 05, 2018 | 172.02 | 177.73 | 170.51 | 177.33 | 1,351,189 | +4.03(+2.33%) |
Mar 02, 2018 | 169.42 | 173.80 | 166.33 | 173.29 | 1,691,460 | +3.30(+1.94%) |
Mar 01, 2018 | 171.49 | 171.72 | 167.26 | 170.00 | 1,816,269 | -1.81(-1.06%) |
Feb 28, 2018 | 176.10 | 176.62 | 171.76 | 171.81 | 1,399,668 | -3.27(-1.87%) |
Feb 27, 2018 | 177.12 | 178.75 | 174.97 | 175.08 | 1,160,028 | -2.17(-1.22%) |
Feb 26, 2018 | 176.99 | 177.69 | 174.04 | 177.25 | 1,144,476 | +1.51(+0.86%) |
Feb 23, 2018 | 173.38 | 175.88 | 172.10 | 175.74 | 1,342,416 | +3.86(+2.24%) |
Feb 22, 2018 | 171.88 | 1,414,960 | +3.20(+1.90%) | |||
Feb 21, 2018 | 168.64 | 172.32 | 168.39 | 168.68 | 1,316,874 | -0.34(-0.20%) |
Feb 20, 2018 | 164.06 | 171.48 | 163.97 | 169.03 | 1,377,968 | +4.15(+2.52%) |
Feb 16, 2018 | 164.88 | 164.88 | 164.88 | 0 | +0.77(+0.47%) | |
Feb 15, 2018 | 165.88 | 166.52 | 161.04 | 164.11 | 1,226,568 | +0.20(+0.12%) |
Feb 14, 2018 | 160.95 | 165.14 | 160.28 | 163.91 | 1,309,313 | +0.70(+0.43%) |
Feb 13, 2018 | 162.01 | 164.33 | 161.45 | 163.22 | 1,123,340 | +0.27(+0.16%) |
Feb 12, 2018 | 163.51 | 165.61 | 160.16 | 162.95 | 1,581,670 | +1.77(+1.10%) |
Feb 09, 2018 | 161.43 | 163.32 | 153.09 | 161.19 | 2,577,506 | +2.23(+1.40%) |
Feb 08, 2018 | 170.58 | 170.66 | 158.89 | 158.96 | 2,323,945 | -11.37(-6.68%) |
Feb 07, 2018 | 167.30 | 172.75 | 167.12 | 170.33 | 1,872,712 | +2.20(+1.31%) |
Feb 06, 2018 | 159.24 | 169.53 | 158.39 | 168.13 | 2,016,315 | +1.33(+0.80%) |
Feb 05, 2018 | 168.51 | 172.72 | 164.95 | 166.80 | 2,243,923 | -3.26(-1.92%) |
Feb 02, 2018 | 174.26 | 174.87 | 170.04 | 170.06 | 1,525,256 | -6.23(-3.53%) |