Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.68 | 162.30 | 159.68 | 161.33 | 241,869 | +1.81(+1.13%) |
Jan 30, 2019 | 158.30 | 160.20 | 155.97 | 159.52 | 379,499 | +2.31(+1.47%) |
Jan 29, 2019 | 160.53 | 161.33 | 156.40 | 157.21 | 457,321 | -3.22(-2.01%) |
Jan 28, 2019 | 160.69 | 161.97 | 157.19 | 160.43 | 879,897 | -1.72(-1.06%) |
Jan 25, 2019 | 160.99 | 163.01 | 159.54 | 162.15 | 632,700 | +2.88(+1.81%) |
Jan 24, 2019 | 157.38 | 159.50 | 157.19 | 159.27 | 636,889 | +1.47(+0.93%) |
Jan 23, 2019 | 159.68 | 159.95 | 154.87 | 157.80 | 413,991 | -0.54(-0.34%) |
Jan 22, 2019 | 160.90 | 161.05 | 157.28 | 158.34 | 444,945 | -3.48(-2.15%) |
Jan 18, 2019 | 160.20 | 162.62 | 159.03 | 161.82 | 310,200 | +3.65(+2.31%) |
Jan 17, 2019 | 156.60 | 160.17 | 156.60 | 158.17 | 462,098 | +0.66(+0.42%) |
Jan 16, 2019 | 155.71 | 158.67 | 155.64 | 157.51 | 348,881 | +2.69(+1.74%) |
Jan 15, 2019 | 155.09 | 157.12 | 154.63 | 154.82 | 327,835 | -0.14(-0.09%) |
Jan 14, 2019 | 154.20 | 156.16 | 154.01 | 154.96 | 238,939 | -0.67(-0.43%) |
Jan 11, 2019 | 155.09 | 156.09 | 153.21 | 155.63 | 220,300 | -0.31(-0.20%) |
Jan 10, 2019 | 153.34 | 156.74 | 152.84 | 155.94 | 508,564 | +0.94(+0.61%) |
Jan 09, 2019 | 152.01 | 155.62 | 151.67 | 155.00 | 522,928 | +4.43(+2.94%) |
Jan 08, 2019 | 146.91 | 150.91 | 146.55 | 150.57 | 569,674 | +5.89(+4.07%) |
Jan 07, 2019 | 141.12 | 146.61 | 141.10 | 144.68 | 485,687 | +2.74(+1.93%) |
Jan 04, 2019 | 136.97 | 141.99 | 136.97 | 141.94 | 474,300 | +7.36(+5.47%) |
Jan 03, 2019 | 136.74 | 137.44 | 134.36 | 134.58 | 251,113 | -4.14(-2.98%) |
Jan 02, 2019 | 137.60 | 140.46 | 136.98 | 138.72 | 270,940 | -1.34(-0.96%) |
Dec 31, 2018 | 138.30 | 140.69 | 137.78 | 140.06 | 290,700 | +2.24(+1.63%) |
Dec 28, 2018 | 140.87 | 140.87 | 137.04 | 137.82 | 264,400 | -2.15(-1.54%) |
Dec 27, 2018 | 135.22 | 140.05 | 134.99 | 139.97 | 361,291 | +1.96(+1.42%) |
Dec 26, 2018 | 131.70 | 138.11 | 131.35 | 138.01 | 425,241 | +6.66(+5.07%) |
Dec 24, 2018 | 132.94 | 133.94 | 131.35 | 131.35 | 468,600 | -3.07(-2.28%) |
Dec 21, 2018 | 135.22 | 137.63 | 133.48 | 134.42 | 689,700 | -0.12(-0.09%) |
Dec 20, 2018 | 135.78 | 137.11 | 132.72 | 134.54 | 881,241 | -2.44(-1.78%) |
Dec 19, 2018 | 139.48 | 142.78 | 136.61 | 136.98 | 481,946 | -1.83(-1.32%) |
Dec 18, 2018 | 142.51 | 143.40 | 138.06 | 138.81 | 534,969 | -2.93(-2.07%) |
Dec 17, 2018 | 145.15 | 145.45 | 140.97 | 141.74 | 512,116 | -4.77(-3.26%) |
Dec 14, 2018 | 147.29 | 149.76 | 145.31 | 146.51 | 412,800 | -2.17(-1.46%) |
Dec 13, 2018 | 152.43 | 152.47 | 147.84 | 148.68 | 362,503 | -3.10(-2.04%) |
Dec 12, 2018 | 152.42 | 154.94 | 151.12 | 151.78 | 308,434 | +1.56(+1.04%) |
Dec 11, 2018 | 151.35 | 152.98 | 148.32 | 150.22 | 551,049 | -2.50(-1.64%) |
Dec 10, 2018 | 152.63 | 155.34 | 151.41 | 152.72 | 283,554 | -0.76(-0.50%) |
Dec 07, 2018 | 155.25 | 158.14 | 152.35 | 153.48 | 574,200 | -1.22(-0.79%) |
Dec 06, 2018 | 150.68 | 154.91 | 149.40 | 154.70 | 454,364 | +0.82(+0.53%) |
Dec 04, 2018 | 156.92 | 158.84 | 153.65 | 153.88 | 607,800 | -3.34(-2.12%) |
Dec 03, 2018 | 159.07 | 159.40 | 156.31 | 157.22 | 434,906 | +2.25(+1.45%) |
Nov 30, 2018 | 155.00 | 155.44 | 153.25 | 154.97 | 491,000 | -0.45(-0.29%) |
Nov 29, 2018 | 156.75 | 157.37 | 153.84 | 155.42 | 346,689 | -1.71(-1.09%) |
Nov 28, 2018 | 154.23 | 159.15 | 154.23 | 157.13 | 459,666 | +3.13(+2.03%) |
Nov 27, 2018 | 154.40 | 155.67 | 153.07 | 154.00 | 517,343 | -1.42(-0.91%) |
Nov 26, 2018 | 153.10 | 156.16 | 152.63 | 155.42 | 387,166 | +4.03(+2.66%) |
Nov 23, 2018 | 154.33 | 155.00 | 151.10 | 151.39 | 249,200 | -4.79(-3.07%) |
Nov 21, 2018 | 156.18 | 156.18 | 156.18 | 0 | +5.62(+3.73%) | |
Nov 20, 2018 | 150.31 | 153.75 | 150.01 | 150.56 | 741,985 | -4.01(-2.59%) |
Nov 19, 2018 | 159.68 | 160.22 | 153.89 | 154.57 | 495,609 | -5.07(-3.18%) |
Nov 16, 2018 | 160.24 | 162.74 | 158.77 | 159.64 | 695,100 | -1.79(-1.11%) |
Nov 15, 2018 | 156.67 | 162.43 | 153.57 | 161.43 | 801,727 | +3.70(+2.35%) |
Nov 14, 2018 | 162.38 | 163.39 | 157.19 | 157.73 | 587,456 | -3.86(-2.39%) |
Nov 13, 2018 | 165.90 | 167.10 | 161.53 | 161.59 | 676,195 | -3.38(-2.05%) |
Nov 12, 2018 | 163.67 | 168.11 | 162.99 | 164.97 | 815,865 | +1.02(+0.62%) |
Nov 09, 2018 | 167.94 | 168.35 | 162.89 | 163.95 | 781,000 | -5.36(-3.17%) |
Nov 08, 2018 | 172.35 | 173.28 | 168.99 | 169.31 | 351,309 | -3.15(-1.83%) |
Nov 07, 2018 | 168.90 | 172.99 | 168.18 | 172.46 | 301,735 | +4.79(+2.86%) |
Nov 06, 2018 | 168.99 | 171.62 | 166.57 | 167.67 | 512,614 | -1.48(-0.87%) |
Nov 05, 2018 | 172.96 | 174.49 | 167.28 | 169.15 | 631,370 | -3.70(-2.14%) |
Nov 02, 2018 | 175.96 | 179.37 | 171.73 | 172.85 | 372,600 | -1.76(-1.01%) |
Nov 01, 2018 | 179.18 | 179.18 | 173.20 | 174.61 | 528,913 | -1.35(-0.77%) |
Oct 31, 2018 | 179.57 | 180.32 | 171.85 | 175.96 | 749,542 | +8.23(+4.91%) |
Oct 30, 2018 | 167.15 | 169.27 | 163.24 | 167.73 | 680,415 | -0.05(-0.03%) |
Oct 29, 2018 | 174.88 | 176.09 | 165.24 | 167.78 | 535,649 | -4.59(-2.66%) |
Oct 26, 2018 | 175.37 | 177.85 | 171.66 | 172.37 | 543,100 | -7.28(-4.05%) |
Oct 25, 2018 | 177.39 | 181.37 | 176.40 | 179.65 | 332,591 | +3.72(+2.11%) |
Oct 24, 2018 | 182.48 | 183.63 | 175.71 | 175.93 | 307,611 | -7.05(-3.85%) |
Oct 23, 2018 | 182.95 | 183.95 | 180.02 | 182.98 | 355,232 | -3.68(-1.97%) |
Oct 22, 2018 | 187.28 | 188.39 | 184.17 | 186.66 | 250,784 | +0.79(+0.43%) |
Oct 19, 2018 | 187.68 | 190.54 | 185.15 | 185.87 | 212,000 | -1.06(-0.57%) |
Oct 18, 2018 | 190.89 | 191.35 | 185.45 | 186.93 | 215,931 | -4.57(-2.39%) |
Oct 17, 2018 | 190.50 | 191.80 | 189.20 | 191.50 | 206,394 | +1.12(+0.59%) |
Oct 16, 2018 | 185.75 | 190.70 | 183.82 | 190.38 | 279,630 | +7.27(+3.97%) |
Oct 15, 2018 | 183.14 | 184.22 | 179.23 | 183.11 | 249,606 | +0.67(+0.37%) |
Oct 12, 2018 | 181.10 | 182.96 | 179.38 | 182.44 | 374,400 | +5.61(+3.17%) |
Oct 11, 2018 | 177.44 | 180.95 | 176.34 | 176.83 | 555,318 | -1.05(-0.59%) |
Oct 10, 2018 | 187.00 | 187.00 | 175.86 | 177.88 | 499,753 | -10.17(-5.41%) |
Oct 09, 2018 | 187.85 | 190.74 | 187.19 | 188.05 | 322,075 | -0.43(-0.23%) |
Oct 08, 2018 | 193.82 | 194.72 | 186.43 | 188.48 | 415,213 | -5.41(-2.79%) |
Oct 05, 2018 | 196.01 | 198.63 | 192.29 | 193.89 | 298,100 | -1.27(-0.65%) |
Oct 04, 2018 | 196.84 | 197.18 | 193.15 | 195.16 | 271,208 | -1.48(-0.75%) |
Oct 03, 2018 | 197.00 | 197.63 | 195.30 | 196.64 | 357,052 | +0.51(+0.26%) |
Oct 02, 2018 | 199.78 | 200.89 | 194.71 | 196.13 | 275,591 | -3.74(-1.87%) |
Oct 01, 2018 | 201.96 | 202.91 | 198.58 | 199.87 | 271,137 | -0.89(-0.44%) |
Sep 28, 2018 | 198.01 | 202.90 | 197.59 | 200.76 | 310,900 | +2.03(+1.02%) |
Sep 27, 2018 | 197.31 | 199.18 | 196.06 | 198.73 | 233,525 | +1.38(+0.70%) |
Sep 26, 2018 | 201.39 | 203.00 | 196.94 | 197.35 | 246,210 | -3.14(-1.57%) |
Sep 25, 2018 | 198.08 | 200.79 | 197.51 | 200.49 | 315,590 | +3.10(+1.57%) |
Sep 24, 2018 | 194.01 | 197.50 | 192.68 | 197.39 | 269,403 | +3.02(+1.55%) |
Sep 21, 2018 | 197.35 | 199.58 | 193.72 | 194.37 | 845,100 | -2.31(-1.17%) |
Sep 20, 2018 | 193.73 | 196.89 | 192.61 | 196.68 | 335,742 | +3.54(+1.83%) |
Sep 19, 2018 | 196.19 | 198.37 | 192.83 | 193.14 | 271,319 | -2.38(-1.22%) |
Sep 18, 2018 | 192.22 | 196.23 | 192.22 | 195.52 | 347,670 | +3.20(+1.66%) |
Sep 17, 2018 | 197.25 | 197.25 | 192.11 | 192.32 | 288,014 | -4.80(-2.44%) |
Sep 14, 2018 | 199.03 | 199.25 | 196.82 | 197.12 | 331,000 | -1.57(-0.79%) |
Sep 13, 2018 | 199.83 | 203.50 | 197.99 | 198.69 | 529,904 | -0.68(-0.34%) |
Sep 12, 2018 | 196.22 | 199.83 | 192.97 | 199.37 | 441,989 | +3.83(+1.96%) |
Sep 11, 2018 | 194.26 | 196.38 | 192.95 | 195.54 | 236,554 | +0.89(+0.46%) |
Sep 10, 2018 | 193.01 | 195.00 | 191.58 | 194.65 | 237,227 | +2.63(+1.37%) |
Sep 07, 2018 | 191.19 | 194.31 | 190.29 | 192.02 | 176,900 | -0.13(-0.07%) |
Sep 06, 2018 | 191.56 | 193.14 | 190.23 | 192.15 | 299,688 | +1.19(+0.62%) |
Sep 05, 2018 | 191.60 | 191.60 | 187.24 | 190.96 | 286,114 | -1.29(-0.67%) |
Sep 04, 2018 | 189.86 | 192.86 | 188.31 | 192.25 | 310,719 | +2.03(+1.07%) |
Aug 31, 2018 | 190.22 | 190.22 | 190.22 | 0 | +2.26(+1.20%) | |
Aug 30, 2018 | 187.11 | 188.90 | 186.00 | 187.96 | 210,296 | +0.54(+0.29%) |
Aug 29, 2018 | 186.73 | 188.76 | 186.73 | 187.42 | 276,001 | +0.30(+0.16%) |
Aug 28, 2018 | 189.15 | 190.08 | 186.37 | 187.12 | 234,814 | -1.18(-0.63%) |
Aug 27, 2018 | 189.54 | 190.51 | 187.97 | 188.30 | 273,852 | -0.58(-0.31%) |
Aug 24, 2018 | 188.11 | 190.11 | 187.72 | 188.88 | 297,900 | +1.52(+0.81%) |
Aug 23, 2018 | 186.70 | 189.35 | 186.50 | 187.36 | 364,938 | +1.28(+0.69%) |
Aug 22, 2018 | 184.38 | 187.12 | 183.96 | 186.08 | 498,131 | +1.44(+0.78%) |
Aug 21, 2018 | 184.27 | 186.33 | 184.27 | 184.64 | 282,095 | +0.72(+0.39%) |
Aug 20, 2018 | 183.52 | 184.92 | 182.48 | 183.92 | 225,018 | +0.92(+0.50%) |
Aug 17, 2018 | 182.45 | 183.41 | 181.65 | 183.00 | 207,500 | +0.56(+0.31%) |
Aug 16, 2018 | 183.28 | 184.01 | 182.13 | 182.44 | 242,267 | +0.00(+0.00%) |
Aug 15, 2018 | 182.43 | 184.20 | 180.04 | 182.44 | 260,715 | -1.08(-0.59%) |
Aug 14, 2018 | 181.64 | 184.59 | 180.71 | 183.52 | 268,441 | +2.89(+1.60%) |
Aug 13, 2018 | 182.42 | 184.15 | 180.39 | 180.63 | 398,861 | -2.08(-1.14%) |
Aug 10, 2018 | 182.37 | 183.79 | 180.93 | 182.71 | 270,400 | -0.72(-0.39%) |
Aug 09, 2018 | 186.11 | 187.74 | 183.12 | 183.43 | 476,173 | -3.33(-1.78%) |
Aug 08, 2018 | 188.77 | 189.94 | 186.57 | 186.76 | 281,699 | -2.34(-1.24%) |
Aug 07, 2018 | 190.29 | 191.78 | 188.98 | 189.10 | 310,154 | -0.83(-0.44%) |
Aug 06, 2018 | 187.49 | 190.32 | 187.07 | 189.93 | 254,386 | +2.37(+1.26%) |
Aug 03, 2018 | 190.49 | 190.75 | 183.97 | 187.56 | 366,200 | -1.38(-0.73%) |
Aug 02, 2018 | 183.94 | 190.40 | 178.01 | 188.94 | 776,685 | -1.86(-0.97%) |
Aug 01, 2018 | 190.08 | 193.02 | 186.57 | 190.80 | 497,679 | +0.98(+0.52%) |
Jul 31, 2018 | 190.92 | 192.61 | 188.06 | 189.82 | 354,806 | -0.24(-0.13%) |
Jul 30, 2018 | 193.20 | 193.96 | 188.08 | 190.06 | 324,205 | -2.61(-1.35%) |
Jul 27, 2018 | 197.90 | 198.15 | 191.37 | 192.67 | 250,800 | -4.70(-2.38%) |
Jul 26, 2018 | 197.17 | 198.70 | 196.42 | 197.37 | 164,568 | -1.27(-0.64%) |
Jul 25, 2018 | 195.45 | 198.82 | 195.45 | 198.64 | 213,721 | +2.86(+1.46%) |
Jul 24, 2018 | 198.35 | 198.41 | 193.58 | 195.78 | 276,417 | -1.32(-0.67%) |
Jul 23, 2018 | 196.18 | 197.62 | 194.80 | 197.10 | 377,436 | +0.87(+0.44%) |
Jul 20, 2018 | 196.19 | 197.41 | 195.16 | 196.23 | 264,760 | +1.04(+0.53%) |
Jul 19, 2018 | 195.97 | 197.77 | 194.84 | 195.19 | 254,734 | -0.43(-0.22%) |
Jul 18, 2018 | 195.53 | 196.43 | 193.34 | 195.62 | 295,310 | -0.48(-0.24%) |
Jul 17, 2018 | 193.47 | 196.20 | 191.54 | 196.10 | 263,743 | +2.06(+1.06%) |
Jul 16, 2018 | 196.59 | 196.97 | 193.00 | 194.04 | 304,019 | -2.00(-1.02%) |
Jul 13, 2018 | 195.74 | 197.57 | 194.43 | 196.04 | 204,028 | +0.29(+0.15%) |
Jul 12, 2018 | 194.30 | 196.65 | 193.66 | 195.75 | 368,264 | +3.01(+1.56%) |
Jul 11, 2018 | 193.08 | 195.01 | 192.22 | 192.74 | 435,225 | -1.51(-0.78%) |
Jul 10, 2018 | 194.88 | 196.54 | 192.99 | 194.25 | 298,399 | +0.06(+0.03%) |
Jul 09, 2018 | 193.41 | 194.79 | 192.38 | 194.19 | 335,767 | +1.19(+0.62%) |
Jul 06, 2018 | 191.15 | 193.60 | 190.75 | 193.00 | 262,275 | +1.75(+0.92%) |
Jul 05, 2018 | 192.62 | 192.62 | 189.30 | 191.25 | 367,654 | +0.14(+0.07%) |
Jul 03, 2018 | 191.11 | 191.11 | 191.11 | 0 | -1.19(-0.62%) | |
Jul 02, 2018 | 190.90 | 193.33 | 190.30 | 192.30 | 443,888 | +1.82(+0.96%) |
Jun 29, 2018 | 191.71 | 192.13 | 189.81 | 190.48 | 323,923 | -0.32(-0.17%) |
Jun 28, 2018 | 186.71 | 191.31 | 186.25 | 190.80 | 278,284 | +3.58(+1.91%) |
Jun 27, 2018 | 189.48 | 191.97 | 186.97 | 187.22 | 414,693 | -2.07(-1.09%) |
Jun 26, 2018 | 187.67 | 190.07 | 187.07 | 189.29 | 410,706 | +2.62(+1.40%) |
Jun 25, 2018 | 190.71 | 191.39 | 186.07 | 186.67 | 362,821 | -5.61(-2.92%) |
Jun 22, 2018 | 191.32 | 193.86 | 190.35 | 192.28 | 710,745 | +3.27(+1.73%) |
Jun 21, 2018 | 190.99 | 191.30 | 188.20 | 189.01 | 348,506 | -1.73(-0.91%) |
Jun 20, 2018 | 190.72 | 191.13 | 188.53 | 190.74 | 352,497 | +1.03(+0.54%) |
Jun 19, 2018 | 188.27 | 190.32 | 186.31 | 189.71 | 292,449 | -0.43(-0.23%) |
Jun 18, 2018 | 187.81 | 191.84 | 187.81 | 190.14 | 327,882 | +1.99(+1.06%) |
Jun 15, 2018 | 191.25 | 187.82 | 188.15 | 430,484 | -3.10(-1.62%) | |
Jun 14, 2018 | 190.45 | 192.19 | 189.44 | 191.25 | 249,593 | +1.21(+0.64%) |
Jun 13, 2018 | 189.79 | 191.34 | 187.51 | 190.04 | 324,405 | +0.62(+0.33%) |
Jun 12, 2018 | 187.63 | 191.10 | 187.63 | 189.42 | 282,269 | +2.26(+1.21%) |
Jun 11, 2018 | 188.00 | 189.42 | 186.29 | 187.16 | 659,186 | -0.85(-0.45%) |
Jun 08, 2018 | 186.62 | 191.09 | 186.41 | 188.01 | 400,989 | +1.52(+0.82%) |
Jun 07, 2018 | 192.70 | 193.52 | 185.89 | 186.49 | 378,005 | -6.05(-3.14%) |
Jun 06, 2018 | 193.35 | 192.54 | 402,892 | +3.48(+1.84%) | ||
Jun 05, 2018 | 186.67 | 191.30 | 186.22 | 189.06 | 520,199 | +2.47(+1.32%) |
Jun 04, 2018 | 179.10 | 187.28 | 176.05 | 186.59 | 954,068 | +8.94(+5.03%) |
Jun 01, 2018 | 177.41 | 179.13 | 176.65 | 177.65 | 702,338 | +1.84(+1.05%) |
May 31, 2018 | 176.30 | 177.95 | 175.45 | 175.81 | 494,088 | -0.75(-0.42%) |
May 30, 2018 | 175.52 | 178.76 | 174.64 | 176.56 | 835,970 | +2.48(+1.42%) |
May 29, 2018 | 176.16 | 177.86 | 171.51 | 174.08 | 1,061,408 | -3.30(-1.86%) |
May 25, 2018 | 177.38 | 177.38 | 177.38 | 0 | -1.52(-0.85%) | |
May 24, 2018 | 178.26 | 179.86 | 176.78 | 178.90 | 348,229 | +0.08(+0.04%) |
May 23, 2018 | 177.59 | 178.83 | 176.43 | 178.82 | 287,747 | +0.88(+0.49%) |
May 22, 2018 | 183.53 | 183.81 | 177.68 | 177.94 | 309,057 | -5.47(-2.98%) |
May 21, 2018 | 183.14 | 184.34 | 182.22 | 183.41 | 728,231 | +1.82(+1.00%) |
May 18, 2018 | 180.96 | 181.94 | 179.70 | 181.59 | 336,792 | +1.10(+0.61%) |
May 17, 2018 | 180.13 | 182.33 | 179.92 | 180.49 | 337,579 | -0.25(-0.14%) |
May 16, 2018 | 178.99 | 181.93 | 178.99 | 180.74 | 220,885 | +1.41(+0.79%) |
May 15, 2018 | 176.44 | 179.50 | 175.55 | 179.33 | 277,041 | +2.50(+1.41%) |
May 14, 2018 | 176.94 | 178.46 | 176.56 | 176.83 | 409,919 | +0.42(+0.24%) |
May 11, 2018 | 175.29 | 176.83 | 174.40 | 176.41 | 246,732 | +1.42(+0.81%) |
May 10, 2018 | 172.35 | 175.95 | 171.73 | 174.99 | 288,675 | +2.79(+1.62%) |
May 09, 2018 | 170.67 | 172.84 | 170.26 | 172.20 | 494,133 | +1.97(+1.16%) |
May 08, 2018 | 171.45 | 171.75 | 169.29 | 170.23 | 477,227 | -1.22(-0.71%) |
May 07, 2018 | 169.48 | 172.19 | 167.80 | 171.45 | 424,929 | +2.96(+1.76%) |
May 04, 2018 | 167.37 | 169.20 | 164.30 | 168.49 | 581,768 | +1.37(+0.82%) |
May 03, 2018 | 163.96 | 170.89 | 163.96 | 167.12 | 982,444 | +5.84(+3.62%) |
May 02, 2018 | 165.47 | 167.32 | 160.68 | 161.28 | 580,043 | -4.20(-2.54%) |
May 01, 2018 | 161.31 | 165.60 | 160.62 | 165.48 | 305,366 | +3.56(+2.20%) |
Apr 30, 2018 | 161.99 | 163.70 | 161.72 | 161.92 | 324,664 | +0.40(+0.25%) |
Apr 27, 2018 | 160.46 | 161.77 | 159.52 | 161.52 | 317,856 | +2.06(+1.29%) |
Apr 26, 2018 | 160.24 | 163.98 | 159.27 | 159.46 | 317,107 | +2.28(+1.45%) |
Apr 25, 2018 | 159.77 | 159.77 | 156.91 | 157.18 | 349,587 | -2.50(-1.57%) |
Apr 24, 2018 | 163.24 | 164.75 | 158.94 | 159.68 | 192,021 | -2.58(-1.59%) |
Apr 23, 2018 | 162.35 | 163.61 | 161.41 | 162.26 | 149,069 | +0.61(+0.38%) |
Apr 20, 2018 | 162.89 | 164.17 | 161.25 | 161.65 | 124,470 | -1.43(-0.88%) |
Apr 19, 2018 | 163.13 | 163.61 | 161.81 | 163.08 | 308,060 | -0.49(-0.30%) |
Apr 18, 2018 | 162.93 | 165.58 | 162.74 | 163.57 | 307,881 | +1.39(+0.86%) |
Apr 17, 2018 | 162.59 | 163.91 | 161.95 | 162.18 | 209,699 | +0.19(+0.12%) |
Apr 16, 2018 | 161.00 | 162.49 | 160.11 | 161.99 | 210,051 | +1.84(+1.15%) |
Apr 13, 2018 | 160.94 | 161.23 | 159.07 | 160.15 | 352,799 | +0.16(+0.10%) |
Apr 12, 2018 | 158.33 | 160.61 | 157.76 | 159.99 | 211,902 | +2.23(+1.41%) |
Apr 11, 2018 | 155.06 | 158.45 | 155.06 | 157.76 | 275,254 | +1.87(+1.20%) |
Apr 10, 2018 | 155.30 | 157.19 | 153.36 | 155.89 | 370,457 | +3.34(+2.19%) |
Apr 09, 2018 | 154.06 | 155.27 | 152.22 | 152.55 | 361,190 | -0.72(-0.47%) |
Apr 06, 2018 | 157.80 | 158.49 | 152.92 | 153.27 | 254,341 | -5.76(-3.62%) |
Apr 05, 2018 | 158.65 | 159.60 | 157.43 | 159.03 | 260,600 | +0.90(+0.57%) |
Apr 04, 2018 | 154.63 | 158.63 | 150.91 | 158.13 | 294,758 | -0.14(-0.09%) |
Apr 03, 2018 | 157.32 | 159.34 | 153.50 | 158.27 | 380,236 | +1.75(+1.12%) |
Apr 02, 2018 | 156.60 | 158.98 | 154.94 | 156.52 | 432,147 | -0.10(-0.06%) |
Mar 29, 2018 | 156.62 | 156.62 | 156.62 | 0 | +4.05(+2.65%) | |
Mar 28, 2018 | 153.05 | 153.73 | 150.48 | 152.57 | 224,809 | -0.33(-0.22%) |
Mar 27, 2018 | 155.03 | 156.95 | 152.11 | 152.90 | 378,704 | -2.07(-1.34%) |
Mar 26, 2018 | 153.29 | 155.08 | 149.93 | 154.97 | 299,323 | +3.61(+2.39%) |
Mar 23, 2018 | 154.92 | 156.19 | 151.30 | 151.36 | 264,533 | -3.55(-2.29%) |
Mar 22, 2018 | 159.22 | 160.32 | 154.83 | 154.91 | 284,116 | -5.99(-3.72%) |
Mar 21, 2018 | 159.86 | 163.25 | 159.59 | 160.90 | 267,388 | +1.14(+0.71%) |
Mar 20, 2018 | 159.22 | 161.89 | 158.25 | 159.76 | 258,641 | +0.35(+0.22%) |
Mar 19, 2018 | 158.85 | 159.87 | 156.78 | 159.41 | 243,967 | +0.02(+0.01%) |
Mar 16, 2018 | 158.54 | 160.65 | 157.91 | 159.39 | 413,780 | +1.16(+0.73%) |
Mar 15, 2018 | 159.61 | 159.61 | 157.13 | 158.23 | 307,789 | -0.43(-0.27%) |
Mar 14, 2018 | 158.27 | 158.98 | 157.56 | 158.66 | 379,773 | +0.88(+0.56%) |
Mar 13, 2018 | 159.78 | 160.18 | 156.81 | 157.78 | 185,683 | -1.74(-1.09%) |
Mar 12, 2018 | 159.66 | 161.06 | 158.85 | 159.52 | 222,666 | -0.24(-0.15%) |
Mar 09, 2018 | 156.80 | 159.81 | 156.57 | 159.76 | 312,763 | +4.18(+2.69%) |
Mar 08, 2018 | 157.71 | 157.78 | 154.94 | 155.58 | 213,938 | -1.84(-1.17%) |
Mar 07, 2018 | 155.77 | 157.42 | 373,776 | +0.01(+0.01%) | ||
Mar 06, 2018 | 155.94 | 158.07 | 155.62 | 157.41 | 301,888 | +1.79(+1.15%) |
Mar 05, 2018 | 153.42 | 156.96 | 152.72 | 155.62 | 423,260 | +1.47(+0.95%) |
Mar 02, 2018 | 149.76 | 154.64 | 149.12 | 154.15 | 253,541 | +3.03(+2.01%) |
Mar 01, 2018 | 149.47 | 151.54 | 147.81 | 151.12 | 405,032 | +1.57(+1.05%) |
Feb 28, 2018 | 152.67 | 153.21 | 149.52 | 149.55 | 486,237 | -3.10(-2.03%) |
Feb 27, 2018 | 154.14 | 154.88 | 151.75 | 152.65 | 317,447 | -0.99(-0.64%) |
Feb 26, 2018 | 154.74 | 156.04 | 152.12 | 153.64 | 239,101 | -0.93(-0.60%) |
Feb 23, 2018 | 155.36 | 156.34 | 153.43 | 154.57 | 480,589 | +0.53(+0.34%) |
Feb 22, 2018 | 157.46 | 158.68 | 153.46 | 154.04 | 394,488 | -0.26(-0.17%) |
Feb 21, 2018 | 147.23 | 159.65 | 147.23 | 154.30 | 956,378 | +12.71(+8.98%) |
Feb 20, 2018 | 145.51 | 145.87 | 140.84 | 141.59 | 755,309 | -4.33(-2.97%) |
Feb 16, 2018 | 145.92 | 145.92 | 145.92 | 0 | +0.62(+0.43%) | |
Feb 15, 2018 | 143.14 | 145.64 | 141.87 | 145.30 | 469,215 | +3.04(+2.14%) |
Feb 14, 2018 | 137.44 | 142.39 | 136.70 | 142.26 | 430,180 | +3.67(+2.65%) |
Feb 13, 2018 | 139.08 | 139.87 | 136.78 | 138.59 | 355,373 | -1.28(-0.92%) |
Feb 12, 2018 | 136.43 | 141.13 | 135.95 | 139.87 | 621,421 | +4.35(+3.21%) |
Feb 09, 2018 | 140.83 | 141.14 | 131.85 | 135.52 | 762,663 | -3.48(-2.50%) |
Feb 08, 2018 | 144.14 | 145.87 | 139.00 | 139.00 | 544,179 | -4.85(-3.37%) |
Feb 07, 2018 | 145.84 | 146.98 | 143.49 | 143.85 | 332,867 | -2.04(-1.40%) |
Feb 06, 2018 | 141.88 | 147.22 | 140.65 | 145.89 | 613,186 | +0.08(+0.06%) |
Feb 05, 2018 | 149.37 | 150.71 | 144.33 | 145.81 | 289,303 | -3.82(-2.56%) |
Feb 02, 2018 | 153.12 | 153.29 | 149.42 | 149.63 | 513,494 | -4.26(-2.77%) |