Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 206.06 | 210.03 | 205.59 | 208.16 | 350,399 | +2.56(+1.25%) |
Nov 29, 2018 | 205.55 | 207.72 | 201.84 | 205.60 | 216,239 | -0.91(-0.44%) |
Nov 28, 2018 | 209.16 | 210.89 | 205.41 | 206.51 | 152,841 | -1.75(-0.84%) |
Nov 27, 2018 | 204.57 | 208.91 | 204.38 | 208.26 | 165,797 | +2.60(+1.26%) |
Nov 26, 2018 | 205.47 | 208.99 | 204.23 | 205.66 | 104,452 | +1.54(+0.75%) |
Nov 23, 2018 | 203.84 | 206.44 | 203.61 | 204.12 | 54,181 | -1.33(-0.65%) |
Nov 21, 2018 | 205.45 | 205.45 | 205.45 | 0 | -2.05(-0.99%) | |
Nov 20, 2018 | 203.57 | 210.27 | 201.09 | 207.49 | 313,202 | +2.27(+1.11%) |
Nov 19, 2018 | 203.93 | 208.10 | 202.70 | 205.22 | 244,528 | +1.13(+0.55%) |
Nov 16, 2018 | 199.13 | 204.56 | 199.13 | 204.09 | 100,412 | +3.29(+1.64%) |
Nov 15, 2018 | 200.38 | 201.57 | 196.71 | 200.80 | 160,831 | -0.06(-0.03%) |
Nov 14, 2018 | 200.02 | 202.07 | 200.02 | 200.86 | 193,799 | +2.20(+1.11%) |
Nov 13, 2018 | 198.86 | 200.39 | 197.00 | 198.66 | 215,903 | +0.37(+0.19%) |
Nov 12, 2018 | 199.06 | 200.77 | 196.93 | 198.28 | 204,794 | -1.03(-0.52%) |
Nov 09, 2018 | 197.06 | 199.91 | 196.16 | 199.32 | 153,548 | +2.16(+1.10%) |
Nov 08, 2018 | 198.68 | 199.63 | 194.62 | 197.16 | 228,446 | -1.78(-0.89%) |
Nov 07, 2018 | 199.00 | 200.02 | 196.69 | 198.94 | 292,151 | +0.78(+0.40%) |
Nov 06, 2018 | 197.31 | 200.78 | 194.38 | 198.15 | 255,420 | +0.56(+0.29%) |
Nov 05, 2018 | 198.46 | 200.32 | 196.92 | 197.59 | 269,344 | -6.39(-3.13%) |
Nov 02, 2018 | 199.98 | 205.45 | 198.40 | 203.98 | 290,426 | +4.96(+2.49%) |
Nov 01, 2018 | 200.97 | 202.90 | 198.47 | 199.02 | 235,262 | -1.03(-0.52%) |
Oct 31, 2018 | 207.73 | 209.60 | 199.50 | 200.05 | 315,668 | -7.24(-3.49%) |
Oct 30, 2018 | 200.35 | 207.43 | 200.35 | 207.29 | 366,268 | +7.84(+3.93%) |
Oct 29, 2018 | 200.42 | 202.60 | 197.05 | 199.45 | 305,197 | +1.22(+0.62%) |
Oct 26, 2018 | 199.26 | 201.38 | 195.66 | 198.23 | 295,248 | -2.76(-1.37%) |
Oct 25, 2018 | 202.32 | 203.85 | 197.50 | 200.98 | 295,137 | +1.64(+0.82%) |
Oct 24, 2018 | 190.58 | 202.57 | 184.50 | 199.34 | 781,757 | +15.32(+8.33%) |
Oct 23, 2018 | 185.00 | 186.60 | 180.98 | 184.02 | 367,569 | -3.31(-1.77%) |
Oct 22, 2018 | 188.78 | 190.46 | 187.23 | 187.33 | 196,465 | -1.04(-0.55%) |
Oct 19, 2018 | 185.56 | 188.67 | 185.56 | 188.37 | 202,910 | +2.59(+1.39%) |
Oct 18, 2018 | 187.17 | 189.41 | 184.77 | 185.78 | 168,241 | -1.29(-0.69%) |
Oct 17, 2018 | 184.16 | 188.43 | 183.03 | 187.07 | 162,621 | +2.36(+1.28%) |
Oct 16, 2018 | 181.40 | 185.00 | 180.95 | 184.72 | 247,741 | +3.69(+2.04%) |
Oct 15, 2018 | 178.40 | 182.95 | 177.51 | 181.02 | 139,809 | +2.13(+1.19%) |
Oct 12, 2018 | 179.23 | 179.66 | 176.22 | 178.90 | 198,089 | +2.19(+1.24%) |
Oct 11, 2018 | 177.43 | 180.27 | 174.59 | 176.70 | 304,434 | -1.54(-0.86%) |
Oct 10, 2018 | 179.87 | 180.54 | 176.81 | 178.24 | 232,613 | -1.79(-1.00%) |
Oct 09, 2018 | 177.37 | 181.21 | 176.71 | 180.03 | 154,426 | +2.51(+1.41%) |
Oct 08, 2018 | 180.10 | 180.46 | 176.43 | 177.52 | 246,269 | -3.32(-1.84%) |
Oct 05, 2018 | 183.33 | 184.19 | 180.24 | 180.84 | 194,735 | -1.90(-1.04%) |
Oct 04, 2018 | 175.67 | 182.94 | 174.49 | 182.74 | 512,190 | +8.01(+4.58%) |
Oct 03, 2018 | 169.92 | 175.49 | 169.01 | 174.74 | 348,647 | +4.81(+2.83%) |
Oct 02, 2018 | 166.31 | 171.44 | 164.19 | 169.93 | 423,090 | +4.02(+2.42%) |
Oct 01, 2018 | 169.63 | 169.78 | 165.06 | 165.91 | 346,583 | -4.39(-2.58%) |
Sep 28, 2018 | 169.52 | 171.62 | 169.02 | 170.30 | 267,997 | +0.31(+0.18%) |
Sep 27, 2018 | 170.97 | 172.52 | 169.09 | 169.99 | 215,857 | -0.97(-0.57%) |
Sep 26, 2018 | 173.65 | 174.58 | 170.87 | 170.97 | 210,861 | -2.32(-1.34%) |
Sep 25, 2018 | 175.36 | 176.68 | 172.26 | 173.29 | 229,297 | -2.44(-1.39%) |
Sep 24, 2018 | 172.93 | 176.25 | 172.29 | 175.73 | 212,024 | +2.21(+1.28%) |
Sep 21, 2018 | 175.17 | 176.02 | 172.32 | 173.51 | 297,344 | -1.32(-0.75%) |
Sep 20, 2018 | 174.56 | 175.77 | 172.47 | 174.83 | 140,256 | +0.59(+0.34%) |
Sep 19, 2018 | 173.80 | 175.63 | 173.64 | 174.24 | 120,342 | +0.94(+0.54%) |
Sep 18, 2018 | 170.04 | 173.68 | 169.60 | 173.31 | 123,536 | +1.77(+1.03%) |
Sep 17, 2018 | 175.09 | 176.27 | 171.13 | 171.54 | 197,209 | -3.49(-2.00%) |
Sep 14, 2018 | 175.27 | 177.50 | 174.80 | 175.03 | 161,301 | +0.14(+0.08%) |
Sep 13, 2018 | 175.64 | 176.92 | 173.49 | 174.89 | 96,180 | -0.75(-0.43%) |
Sep 12, 2018 | 174.30 | 175.98 | 171.77 | 175.64 | 165,420 | -0.27(-0.15%) |
Sep 11, 2018 | 174.11 | 176.52 | 173.15 | 175.91 | 145,367 | +1.32(+0.75%) |
Sep 10, 2018 | 178.77 | 178.77 | 174.02 | 174.59 | 147,454 | -3.79(-2.12%) |
Sep 07, 2018 | 174.92 | 178.93 | 173.68 | 178.38 | 249,865 | +2.66(+1.51%) |
Sep 06, 2018 | 181.74 | 181.74 | 174.33 | 175.72 | 434,239 | -6.70(-3.67%) |
Sep 05, 2018 | 185.43 | 186.56 | 181.39 | 182.42 | 202,523 | -3.04(-1.64%) |
Sep 04, 2018 | 181.00 | 185.54 | 180.29 | 185.46 | 187,660 | +4.35(+2.40%) |
Aug 31, 2018 | 181.11 | 181.11 | 181.11 | 0 | -0.15(-0.08%) | |
Aug 30, 2018 | 181.06 | 181.88 | 180.20 | 181.26 | 126,604 | -0.06(-0.03%) |
Aug 29, 2018 | 179.69 | 181.60 | 179.35 | 181.32 | 153,337 | +1.45(+0.81%) |
Aug 28, 2018 | 179.12 | 180.60 | 178.90 | 179.87 | 108,449 | +1.24(+0.69%) |
Aug 27, 2018 | 179.52 | 180.86 | 177.57 | 178.63 | 267,327 | -0.15(-0.09%) |
Aug 24, 2018 | 181.02 | 181.05 | 178.38 | 178.78 | 243,576 | -1.72(-0.95%) |
Aug 23, 2018 | 182.03 | 182.59 | 180.23 | 180.50 | 111,345 | -1.49(-0.82%) |
Aug 22, 2018 | 181.27 | 182.68 | 180.09 | 181.99 | 78,680 | +0.07(+0.04%) |
Aug 21, 2018 | 180.99 | 183.18 | 180.53 | 181.92 | 133,774 | +0.62(+0.34%) |
Aug 20, 2018 | 180.16 | 181.75 | 179.89 | 181.30 | 83,382 | +0.90(+0.50%) |
Aug 17, 2018 | 179.46 | 180.67 | 178.31 | 180.40 | 94,118 | +1.06(+0.59%) |
Aug 16, 2018 | 179.08 | 180.46 | 178.83 | 179.34 | 107,679 | +0.70(+0.39%) |
Aug 15, 2018 | 177.35 | 179.31 | 177.12 | 178.65 | 152,763 | +0.76(+0.43%) |
Aug 14, 2018 | 178.01 | 178.72 | 177.32 | 177.88 | 141,384 | +0.46(+0.26%) |
Aug 13, 2018 | 177.72 | 179.12 | 177.23 | 177.43 | 135,379 | -0.49(-0.27%) |
Aug 10, 2018 | 176.76 | 178.90 | 176.08 | 177.91 | 119,587 | +0.47(+0.26%) |
Aug 09, 2018 | 177.70 | 180.74 | 177.26 | 177.45 | 166,942 | -0.24(-0.13%) |
Aug 08, 2018 | 180.37 | 180.53 | 177.07 | 177.68 | 262,607 | -2.66(-1.48%) |
Aug 07, 2018 | 180.13 | 181.19 | 179.94 | 180.35 | 130,457 | -0.23(-0.13%) |
Aug 06, 2018 | 180.16 | 181.39 | 179.41 | 180.57 | 214,098 | +0.04(+0.02%) |
Aug 03, 2018 | 182.80 | 182.80 | 178.36 | 180.54 | 191,807 | -1.11(-0.61%) |
Aug 02, 2018 | 183.70 | 186.02 | 181.13 | 181.65 | 300,330 | -2.59(-1.41%) |
Aug 01, 2018 | 183.82 | 188.47 | 182.74 | 184.24 | 222,807 | -0.23(-0.12%) |
Jul 31, 2018 | 183.19 | 184.94 | 180.40 | 184.47 | 313,727 | +1.48(+0.81%) |
Jul 30, 2018 | 189.16 | 189.77 | 179.65 | 182.98 | 237,234 | -6.08(-3.22%) |
Jul 27, 2018 | 190.54 | 191.81 | 188.30 | 189.07 | 179,307 | -1.69(-0.88%) |
Jul 26, 2018 | 192.68 | 195.10 | 190.35 | 190.75 | 246,883 | -2.42(-1.25%) |
Jul 25, 2018 | 190.45 | 200.42 | 190.45 | 193.17 | 676,264 | -6.37(-3.19%) |
Jul 24, 2018 | 201.16 | 201.77 | 198.97 | 199.54 | 561,712 | -0.87(-0.43%) |
Jul 23, 2018 | 201.53 | 199.06 | 200.41 | 214,683 | +0.28(+0.14%) | |
Jul 20, 2018 | 198.21 | 200.40 | 197.31 | 200.13 | 270,354 | +1.25(+0.63%) |
Jul 19, 2018 | 198.71 | 200.78 | 197.17 | 198.88 | 126,459 | -0.81(-0.41%) |
Jul 18, 2018 | 198.23 | 200.79 | 196.24 | 199.69 | 191,432 | +2.07(+1.05%) |
Jul 17, 2018 | 196.33 | 199.23 | 195.74 | 197.62 | 203,039 | +1.53(+0.78%) |
Jul 16, 2018 | 195.71 | 197.32 | 194.83 | 196.09 | 131,612 | +0.11(+0.06%) |
Jul 13, 2018 | 197.37 | 198.92 | 194.32 | 195.98 | 191,013 | -0.69(-0.35%) |
Jul 12, 2018 | 194.60 | 197.32 | 193.23 | 196.67 | 181,269 | +2.36(+1.22%) |
Jul 11, 2018 | 191.55 | 195.06 | 190.79 | 194.31 | 240,521 | +2.36(+1.23%) |
Jul 10, 2018 | 193.71 | 194.47 | 190.40 | 191.95 | 175,796 | -1.11(-0.58%) |
Jul 09, 2018 | 193.63 | 193.92 | 192.77 | 193.06 | 182,192 | +0.24(+0.12%) |
Jul 06, 2018 | 190.09 | 194.38 | 190.09 | 192.83 | 151,523 | +2.63(+1.38%) |
Jul 05, 2018 | 190.00 | 190.59 | 187.12 | 190.20 | 197,504 | +0.18(+0.10%) |
Jul 03, 2018 | 190.02 | 190.02 | 190.02 | 0 | -1.07(-0.56%) | |
Jul 02, 2018 | 186.87 | 191.53 | 185.77 | 191.09 | 226,837 | +2.72(+1.45%) |
Jun 29, 2018 | 193.14 | 194.78 | 187.36 | 188.36 | 210,785 | -4.56(-2.36%) |
Jun 28, 2018 | 191.07 | 193.46 | 189.98 | 192.92 | 197,071 | +2.23(+1.17%) |
Jun 27, 2018 | 192.49 | 198.74 | 190.31 | 190.69 | 197,637 | -2.28(-1.18%) |
Jun 26, 2018 | 194.98 | 196.04 | 191.50 | 192.98 | 331,248 | -2.58(-1.32%) |
Jun 25, 2018 | 200.00 | 200.86 | 194.64 | 195.56 | 159,832 | -5.31(-2.64%) |
Jun 22, 2018 | 203.23 | 207.09 | 200.17 | 200.87 | 185,234 | -0.66(-0.33%) |
Jun 21, 2018 | 202.31 | 202.70 | 200.08 | 201.53 | 158,088 | -1.29(-0.63%) |
Jun 20, 2018 | 204.04 | 205.84 | 200.72 | 202.81 | 188,611 | -1.23(-0.60%) |
Jun 19, 2018 | 201.92 | 204.16 | 201.33 | 204.04 | 194,030 | +0.44(+0.22%) |
Jun 18, 2018 | 204.16 | 205.75 | 202.29 | 203.60 | 185,501 | -1.18(-0.58%) |
Jun 15, 2018 | 206.88 | 202.00 | 204.78 | 290,177 | -2.09(-1.01%) | |
Jun 14, 2018 | 207.24 | 208.06 | 205.01 | 206.88 | 167,826 | +0.56(+0.27%) |
Jun 13, 2018 | 206.19 | 207.87 | 203.45 | 206.32 | 130,575 | +1.19(+0.58%) |
Jun 12, 2018 | 207.45 | 209.42 | 202.84 | 205.13 | 117,810 | -2.54(-1.22%) |
Jun 11, 2018 | 205.09 | 208.20 | 205.09 | 207.67 | 150,767 | +3.09(+1.51%) |
Jun 08, 2018 | 202.61 | 205.50 | 201.29 | 204.57 | 178,402 | +2.32(+1.15%) |
Jun 07, 2018 | 202.32 | 205.37 | 201.41 | 202.25 | 142,491 | +1.12(+0.56%) |
Jun 06, 2018 | 198.48 | 201.48 | 198.48 | 201.13 | 149,952 | +2.45(+1.23%) |
Jun 05, 2018 | 205.63 | 207.77 | 197.12 | 198.68 | 263,075 | -8.81(-4.24%) |
Jun 04, 2018 | 206.48 | 207.87 | 204.37 | 207.49 | 143,856 | +1.05(+0.51%) |
Jun 01, 2018 | 205.57 | 208.46 | 204.41 | 206.44 | 192,839 | +3.05(+1.50%) |
May 31, 2018 | 204.62 | 207.25 | 202.97 | 203.39 | 169,525 | -2.38(-1.16%) |
May 30, 2018 | 201.09 | 205.94 | 201.09 | 205.77 | 215,102 | +4.96(+2.47%) |
May 29, 2018 | 199.59 | 201.24 | 198.41 | 200.81 | 164,104 | +0.37(+0.19%) |
May 25, 2018 | 200.44 | 200.44 | 200.44 | 0 | -1.22(-0.60%) | |
May 24, 2018 | 200.24 | 201.78 | 198.63 | 201.66 | 144,923 | +1.73(+0.87%) |
May 23, 2018 | 199.32 | 200.10 | 197.92 | 199.93 | 156,245 | -0.29(-0.14%) |
May 22, 2018 | 200.40 | 202.85 | 198.91 | 200.22 | 146,770 | -0.27(-0.13%) |
May 21, 2018 | 195.39 | 200.75 | 195.39 | 200.48 | 176,078 | +5.59(+2.87%) |
May 18, 2018 | 193.55 | 196.30 | 192.01 | 194.89 | 171,945 | +1.81(+0.94%) |
May 17, 2018 | 192.22 | 193.26 | 190.76 | 193.08 | 102,773 | +0.55(+0.29%) |
May 16, 2018 | 191.86 | 193.88 | 189.68 | 192.53 | 135,783 | +0.88(+0.46%) |
May 15, 2018 | 190.28 | 192.92 | 189.08 | 191.66 | 186,109 | +1.61(+0.85%) |
May 14, 2018 | 195.85 | 195.85 | 189.80 | 190.05 | 175,524 | -5.81(-2.97%) |
May 11, 2018 | 194.68 | 196.20 | 193.78 | 195.85 | 83,675 | +1.07(+0.55%) |
May 10, 2018 | 195.83 | 196.03 | 194.00 | 194.79 | 113,248 | -1.09(-0.55%) |
May 09, 2018 | 193.56 | 197.01 | 192.10 | 195.87 | 232,522 | +2.33(+1.21%) |
May 08, 2018 | 193.79 | 194.78 | 191.77 | 193.54 | 131,325 | -0.29(-0.15%) |
May 07, 2018 | 191.76 | 195.23 | 191.76 | 193.83 | 90,132 | +2.17(+1.13%) |
May 04, 2018 | 188.27 | 192.83 | 186.61 | 191.66 | 214,197 | +2.60(+1.38%) |
May 03, 2018 | 191.51 | 192.27 | 187.57 | 189.06 | 216,094 | -2.87(-1.49%) |
May 02, 2018 | 191.13 | 193.45 | 190.19 | 191.93 | 139,624 | +0.47(+0.25%) |
May 01, 2018 | 188.16 | 191.80 | 186.47 | 191.45 | 200,068 | +2.75(+1.46%) |
Apr 30, 2018 | 189.50 | 192.63 | 188.27 | 188.71 | 233,680 | -0.60(-0.32%) |
Apr 27, 2018 | 189.52 | 189.54 | 186.95 | 189.31 | 156,651 | -0.21(-0.11%) |
Apr 26, 2018 | 189.14 | 192.04 | 186.67 | 189.51 | 176,286 | +0.18(+0.10%) |
Apr 25, 2018 | 191.40 | 193.41 | 185.61 | 189.33 | 290,986 | -1.51(-0.79%) |
Apr 24, 2018 | 192.40 | 194.24 | 189.88 | 190.84 | 179,494 | -1.12(-0.58%) |
Apr 23, 2018 | 192.81 | 193.66 | 188.85 | 191.97 | 191,581 | -0.42(-0.22%) |
Apr 20, 2018 | 192.89 | 194.83 | 191.89 | 192.38 | 311,095 | -0.16(-0.08%) |
Apr 19, 2018 | 192.97 | 195.05 | 192.24 | 192.54 | 169,783 | -0.40(-0.21%) |
Apr 18, 2018 | 196.96 | 198.25 | 190.89 | 192.94 | 230,993 | -2.75(-1.41%) |
Apr 17, 2018 | 194.79 | 196.80 | 194.79 | 195.70 | 247,112 | +1.51(+0.78%) |
Apr 16, 2018 | 192.44 | 195.38 | 192.44 | 194.19 | 163,523 | +2.21(+1.15%) |
Apr 13, 2018 | 193.32 | 193.49 | 190.06 | 191.97 | 245,809 | -1.34(-0.69%) |
Apr 12, 2018 | 195.03 | 195.71 | 191.67 | 193.31 | 315,235 | -2.25(-1.15%) |
Apr 11, 2018 | 194.65 | 196.34 | 192.76 | 195.56 | 324,721 | -0.50(-0.26%) |
Apr 10, 2018 | 199.50 | 201.44 | 195.70 | 196.07 | 186,795 | -1.36(-0.69%) |
Apr 09, 2018 | 198.11 | 201.09 | 197.18 | 197.43 | 163,994 | +1.07(+0.55%) |
Apr 06, 2018 | 197.66 | 197.90 | 192.71 | 196.35 | 321,068 | -1.67(-0.84%) |
Apr 05, 2018 | 201.99 | 202.95 | 197.81 | 198.03 | 294,542 | -3.61(-1.79%) |
Apr 04, 2018 | 199.82 | 202.78 | 196.29 | 201.64 | 306,455 | -1.11(-0.55%) |
Apr 03, 2018 | 202.73 | 205.47 | 199.52 | 202.75 | 276,903 | +1.08(+0.54%) |
Apr 02, 2018 | 206.63 | 207.78 | 199.80 | 201.66 | 180,475 | -4.91(-2.38%) |
Mar 29, 2018 | 206.58 | 206.58 | 206.58 | 0 | +4.24(+2.09%) | |
Mar 28, 2018 | 206.41 | 207.25 | 201.18 | 202.34 | 305,464 | -4.09(-1.98%) |
Mar 27, 2018 | 211.21 | 211.58 | 205.95 | 206.42 | 270,562 | -4.21(-2.00%) |
Mar 26, 2018 | 210.49 | 211.42 | 207.71 | 210.63 | 197,317 | +2.06(+0.99%) |
Mar 23, 2018 | 210.27 | 210.76 | 207.22 | 208.57 | 339,019 | -1.62(-0.77%) |
Mar 22, 2018 | 211.42 | 214.89 | 210.12 | 210.19 | 208,965 | -2.02(-0.95%) |
Mar 21, 2018 | 212.59 | 214.39 | 209.94 | 212.21 | 225,809 | -0.81(-0.38%) |
Mar 20, 2018 | 212.15 | 218.36 | 212.15 | 213.02 | 281,456 | +1.40(+0.66%) |
Mar 19, 2018 | 213.24 | 215.31 | 209.40 | 211.62 | 173,977 | -1.75(-0.82%) |
Mar 16, 2018 | 213.25 | 215.34 | 212.29 | 213.37 | 279,456 | +0.47(+0.22%) |
Mar 15, 2018 | 212.60 | 214.12 | 210.85 | 212.89 | 214,544 | +0.49(+0.23%) |
Mar 14, 2018 | 212.98 | 213.73 | 208.94 | 212.40 | 167,973 | -0.38(-0.18%) |
Mar 13, 2018 | 212.59 | 215.72 | 212.59 | 212.78 | 497,220 | +0.78(+0.37%) |
Mar 12, 2018 | 208.47 | 212.45 | 207.30 | 212.00 | 237,339 | +4.06(+1.95%) |
Mar 09, 2018 | 207.11 | 210.20 | 205.64 | 207.94 | 202,220 | +2.04(+0.99%) |
Mar 08, 2018 | 202.35 | 207.42 | 201.60 | 205.90 | 235,845 | +4.04(+2.00%) |
Mar 07, 2018 | 202.75 | 201.86 | 312,440 | +0.96(+0.48%) | ||
Mar 06, 2018 | 198.79 | 201.93 | 198.11 | 200.91 | 300,133 | +2.16(+1.09%) |
Mar 05, 2018 | 191.57 | 199.75 | 190.58 | 198.75 | 355,103 | +6.00(+3.12%) |
Mar 02, 2018 | 193.80 | 198.04 | 190.60 | 192.74 | 509,505 | -2.58(-1.32%) |
Mar 01, 2018 | 192.45 | 196.38 | 190.24 | 195.33 | 314,725 | +3.04(+1.58%) |
Feb 28, 2018 | 191.38 | 194.60 | 190.64 | 192.29 | 223,175 | +1.32(+0.69%) |
Feb 27, 2018 | 189.79 | 192.93 | 189.79 | 190.97 | 137,089 | +1.27(+0.67%) |
Feb 26, 2018 | 188.32 | 190.19 | 187.06 | 189.69 | 121,890 | +1.89(+1.01%) |
Feb 23, 2018 | 189.47 | 190.16 | 187.66 | 187.80 | 158,270 | -1.63(-0.86%) |
Feb 22, 2018 | 188.56 | 189.44 | 226,543 | -2.46(-1.28%) | ||
Feb 21, 2018 | 190.10 | 194.40 | 189.78 | 191.90 | 266,970 | +1.78(+0.93%) |
Feb 20, 2018 | 191.09 | 192.85 | 188.12 | 190.12 | 255,007 | -1.22(-0.64%) |
Feb 16, 2018 | 191.34 | 191.34 | 191.34 | 0 | +2.38(+1.26%) | |
Feb 15, 2018 | 188.31 | 189.97 | 186.36 | 188.96 | 135,153 | +1.23(+0.66%) |
Feb 14, 2018 | 182.70 | 188.19 | 182.70 | 187.73 | 197,856 | +4.09(+2.22%) |
Feb 13, 2018 | 180.91 | 183.87 | 177.74 | 183.64 | 217,257 | +2.11(+1.16%) |
Feb 12, 2018 | 180.10 | 184.35 | 179.47 | 181.53 | 165,152 | +2.22(+1.24%) |
Feb 09, 2018 | 180.36 | 181.98 | 175.61 | 179.31 | 324,422 | +0.13(+0.07%) |
Feb 08, 2018 | 185.04 | 185.77 | 178.72 | 179.18 | 400,765 | -5.68(-3.07%) |
Feb 07, 2018 | 185.11 | 185.11 | 183.49 | 184.86 | 171,788 | -0.24(-0.13%) |
Feb 06, 2018 | 184.78 | 186.91 | 181.79 | 185.10 | 576,021 | -2.03(-1.08%) |
Feb 05, 2018 | 185.12 | 190.27 | 184.28 | 187.13 | 469,456 | +1.05(+0.57%) |
Feb 02, 2018 | 184.39 | 189.16 | 182.53 | 186.07 | 298,508 | +0.65(+0.35%) |
Feb 01, 2018 | 184.22 | 185.80 | 179.60 | 185.42 | 405,231 | -0.58(-0.31%) |
Jan 31, 2018 | 185.65 | 189.40 | 180.57 | 186.00 | 487,746 | +4.13(+2.27%) |
Jan 30, 2018 | 180.11 | 186.05 | 180.07 | 181.87 | 366,438 | +1.00(+0.56%) |
Jan 29, 2018 | 183.21 | 185.16 | 180.22 | 180.86 | 279,663 | -2.56(-1.40%) |
Jan 26, 2018 | 184.12 | 184.37 | 181.06 | 183.42 | 305,294 | -0.09(-0.05%) |
Jan 25, 2018 | 186.76 | 188.57 | 183.40 | 183.50 | 272,332 | -2.05(-1.10%) |
Jan 24, 2018 | 185.89 | 191.10 | 182.98 | 185.55 | 538,314 | -0.23(-0.12%) |
Jan 23, 2018 | 190.87 | 191.72 | 185.74 | 185.78 | 289,354 | -5.00(-2.62%) |
Jan 22, 2018 | 189.59 | 193.51 | 189.37 | 190.78 | 454,741 | -6.76(-3.42%) |
Jan 19, 2018 | 197.59 | 198.58 | 196.16 | 197.54 | 192,575 | +0.50(+0.25%) |
Jan 18, 2018 | 196.60 | 197.88 | 195.73 | 197.04 | 207,045 | +0.47(+0.24%) |
Jan 17, 2018 | 195.95 | 197.86 | 193.38 | 196.58 | 246,746 | +0.86(+0.44%) |
Jan 16, 2018 | 193.85 | 196.95 | 193.82 | 195.72 | 313,969 | +2.60(+1.35%) |
Jan 12, 2018 | 193.12 | 193.12 | 193.12 | 0 | +2.08(+1.09%) | |
Jan 11, 2018 | 195.53 | 196.81 | 190.69 | 191.03 | 218,892 | -4.61(-2.35%) |
Jan 10, 2018 | 197.41 | 193.21 | 195.64 | 242,609 | +1.73(+0.89%) | |
Jan 09, 2018 | 197.22 | 198.40 | 193.73 | 193.91 | 196,665 | -2.70(-1.37%) |
Jan 08, 2018 | 194.87 | 198.10 | 194.30 | 196.62 | 192,040 | +0.17(+0.09%) |
Jan 05, 2018 | 196.87 | 199.67 | 196.06 | 196.44 | 191,577 | +0.66(+0.33%) |
Jan 04, 2018 | 190.06 | 196.01 | 189.65 | 195.79 | 347,358 | +5.31(+2.79%) |
Jan 03, 2018 | 192.91 | 193.95 | 190.34 | 190.48 | 290,901 | -2.55(-1.32%) |
Jan 02, 2018 | 191.83 | 193.35 | 187.88 | 193.03 | 413,219 | +1.78(+0.93%) |
Dec 29, 2017 | 191.25 | 191.25 | 191.25 | 0 | -0.06(-0.03%) | |
Dec 28, 2017 | 191.33 | 191.50 | 189.87 | 191.31 | 171,645 | +0.77(+0.40%) |
Dec 27, 2017 | 190.91 | 191.68 | 189.92 | 190.54 | 240,218 | -0.02(-0.01%) |
Dec 26, 2017 | 190.29 | 191.47 | 188.72 | 190.56 | 244,826 | -0.69(-0.36%) |
Dec 22, 2017 | 190.41 | 192.11 | 190.02 | 191.25 | 165,664 | +0.03(+0.02%) |
Dec 21, 2017 | 192.64 | 194.20 | 191.21 | 191.22 | 250,603 | -1.13(-0.59%) |
Dec 20, 2017 | 192.50 | 194.63 | 189.68 | 192.35 | 443,834 | +0.77(+0.40%) |
Dec 19, 2017 | 189.16 | 195.15 | 188.88 | 191.58 | 422,764 | +2.60(+1.37%) |
Dec 18, 2017 | 184.92 | 190.07 | 183.99 | 188.98 | 321,936 | +5.22(+2.84%) |
Dec 15, 2017 | 187.16 | 183.60 | 183.76 | 351,284 | -1.16(-0.63%) | |
Dec 14, 2017 | 186.59 | 186.59 | 184.43 | 184.92 | 276,429 | -1.12(-0.60%) |
Dec 13, 2017 | 186.69 | 188.16 | 185.83 | 186.04 | 168,068 | -0.91(-0.49%) |
Dec 12, 2017 | 186.81 | 189.21 | 185.43 | 186.95 | 147,743 | +0.37(+0.20%) |
Dec 11, 2017 | 185.66 | 187.13 | 185.10 | 186.58 | 164,213 | +0.78(+0.42%) |
Dec 08, 2017 | 185.51 | 187.58 | 184.71 | 185.80 | 204,812 | +0.38(+0.20%) |
Dec 07, 2017 | 186.00 | 188.32 | 184.92 | 185.42 | 206,731 | -1.36(-0.73%) |
Dec 06, 2017 | 185.81 | 187.95 | 185.23 | 186.78 | 190,300 | +0.89(+0.48%) |
Dec 05, 2017 | 185.69 | 188.61 | 185.04 | 185.88 | 310,122 | -1.04(-0.56%) |
Dec 04, 2017 | 187.13 | 189.50 | 187.10 | 186.93 | 238,114 | +1.74(+0.94%) |