Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.17 | 144.54 | 142.66 | 144.54 | 12,972 | +1.51(+1.06%) |
Nov 29, 2018 | 142.28 | 143.92 | 142.22 | 143.03 | 10,753 | +0.50(+0.35%) |
Nov 28, 2018 | 140.06 | 142.54 | 139.79 | 142.52 | 4,827 | +2.93(+2.10%) |
Nov 27, 2018 | 139.01 | 139.69 | 138.86 | 139.60 | 12,037 | -0.62(-0.44%) |
Nov 26, 2018 | 141.03 | 141.03 | 139.61 | 140.21 | 13,969 | -0.16(-0.11%) |
Nov 23, 2018 | 138.67 | 141.27 | 138.67 | 140.37 | 2,616 | +0.93(+0.66%) |
Nov 21, 2018 | 139.44 | 139.44 | 139.44 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.68 | 140.69 | 138.68 | 139.49 | 15,226 | -1.28(-0.91%) |
Nov 19, 2018 | 141.22 | 141.85 | 139.48 | 140.77 | 9,786 | -0.72(-0.51%) |
Nov 16, 2018 | 140.84 | 141.65 | 139.77 | 141.49 | 5,450 | +1.60(+1.14%) |
Nov 15, 2018 | 137.60 | 140.00 | 136.88 | 139.89 | 10,732 | +1.47(+1.06%) |
Nov 14, 2018 | 140.76 | 140.76 | 137.78 | 138.42 | 15,033 | -2.75(-1.95%) |
Nov 13, 2018 | 142.54 | 143.47 | 140.83 | 141.17 | 11,788 | -0.79(-0.56%) |
Nov 12, 2018 | 143.41 | 143.56 | 141.96 | 141.96 | 11,950 | -1.74(-1.21%) |
Nov 09, 2018 | 144.27 | 144.43 | 143.50 | 143.71 | 4,033 | -1.17(-0.81%) |
Nov 08, 2018 | 145.56 | 145.98 | 144.73 | 144.88 | 8,758 | -0.99(-0.68%) |
Nov 07, 2018 | 144.17 | 146.13 | 144.04 | 145.87 | 8,994 | +2.50(+1.75%) |
Nov 06, 2018 | 144.72 | 144.72 | 142.84 | 143.37 | 10,163 | +0.13(+0.09%) |
Nov 05, 2018 | 143.09 | 143.40 | 142.11 | 143.24 | 2,960 | +0.65(+0.46%) |
Nov 02, 2018 | 144.82 | 145.23 | 141.97 | 142.59 | 31,287 | -0.88(-0.61%) |
Nov 01, 2018 | 140.48 | 143.74 | 140.48 | 143.47 | 58,416 | +3.66(+2.62%) |
Oct 31, 2018 | 140.46 | 140.85 | 139.45 | 139.81 | 11,276 | +0.53(+0.38%) |
Oct 30, 2018 | 138.43 | 139.29 | 137.34 | 139.28 | 14,755 | +0.50(+0.36%) |
Oct 29, 2018 | 141.43 | 142.29 | 137.14 | 138.78 | 86,549 | -0.28(-0.20%) |
Oct 26, 2018 | 139.41 | 140.56 | 137.24 | 139.06 | 17,769 | -1.90(-1.35%) |
Oct 25, 2018 | 138.80 | 142.16 | 137.55 | 140.95 | 15,614 | +2.31(+1.67%) |
Oct 24, 2018 | 144.51 | 145.28 | 138.58 | 138.64 | 28,172 | -6.30(-4.35%) |
Oct 23, 2018 | 143.93 | 145.75 | 142.43 | 144.94 | 11,340 | -0.89(-0.61%) |
Oct 22, 2018 | 145.90 | 146.07 | 144.99 | 145.83 | 10,379 | -1.21(-0.82%) |
Oct 19, 2018 | 148.88 | 149.25 | 146.74 | 147.04 | 21,257 | -1.06(-0.71%) |
Oct 18, 2018 | 149.55 | 149.55 | 146.95 | 148.10 | 7,158 | -1.84(-1.23%) |
Oct 17, 2018 | 148.32 | 150.20 | 147.82 | 149.94 | 11,460 | +1.04(+0.70%) |
Oct 16, 2018 | 145.60 | 149.05 | 145.37 | 148.91 | 47,139 | +4.04(+2.79%) |
Oct 15, 2018 | 144.31 | 145.62 | 144.16 | 144.87 | 8,884 | -0.11(-0.08%) |
Oct 12, 2018 | 144.04 | 145.25 | 143.42 | 144.98 | 7,303 | +2.26(+1.58%) |
Oct 11, 2018 | 146.66 | 146.88 | 141.94 | 142.72 | 25,770 | -4.48(-3.04%) |
Oct 10, 2018 | 150.81 | 151.05 | 147.14 | 147.20 | 18,935 | -3.41(-2.27%) |
Oct 09, 2018 | 149.02 | 151.22 | 149.02 | 150.61 | 27,862 | +0.15(+0.10%) |
Oct 08, 2018 | 150.26 | 151.02 | 150.22 | 150.47 | 2,582 | -0.29(-0.19%) |
Oct 05, 2018 | 152.09 | 152.09 | 149.49 | 150.76 | 4,578 | -0.32(-0.21%) |
Oct 04, 2018 | 153.38 | 153.38 | 149.93 | 151.08 | 13,191 | -2.68(-1.74%) |
Oct 03, 2018 | 152.67 | 154.22 | 152.67 | 153.76 | 10,338 | +1.57(+1.03%) |
Oct 02, 2018 | 152.13 | 152.49 | 151.44 | 152.19 | 78,237 | +0.06(+0.04%) |
Oct 01, 2018 | 154.30 | 154.40 | 151.89 | 152.13 | 83,701 | -1.85(-1.20%) |
Sep 28, 2018 | 153.42 | 154.38 | 152.27 | 153.98 | 16,679 | -0.04(-0.02%) |
Sep 27, 2018 | 153.68 | 154.25 | 153.65 | 154.02 | 6,740 | +0.78(+0.51%) |
Sep 26, 2018 | 154.22 | 154.82 | 153.24 | 153.24 | 5,005 | -0.67(-0.44%) |
Sep 25, 2018 | 154.47 | 154.87 | 153.81 | 153.91 | 22,645 | -0.16(-0.11%) |
Sep 24, 2018 | 154.29 | 154.29 | 154.07 | 154.07 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.42 | 155.81 | 154.80 | 154.84 | 22,619 | -0.26(-0.17%) |
Sep 20, 2018 | 153.08 | 155.14 | 153.08 | 155.10 | 6,249 | +2.76(+1.81%) |
Sep 19, 2018 | 152.83 | 153.34 | 152.31 | 152.34 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.91 | 152.97 | 151.61 | 152.60 | 23,401 | +1.25(+0.83%) |
Sep 17, 2018 | 152.82 | 152.82 | 151.25 | 151.35 | 4,298 | -1.65(-1.08%) |
Sep 14, 2018 | 153.35 | 153.53 | 152.74 | 153.00 | 5,135 | -0.57(-0.37%) |
Sep 13, 2018 | 153.24 | 153.69 | 153.10 | 153.56 | 8,535 | +0.64(+0.42%) |
Sep 12, 2018 | 152.24 | 153.14 | 152.24 | 152.92 | 4,336 | +0.33(+0.22%) |
Sep 11, 2018 | 152.67 | 152.88 | 151.83 | 152.59 | 6,038 | -0.59(-0.38%) |
Sep 10, 2018 | 154.26 | 154.57 | 153.18 | 153.18 | 5,095 | -0.82(-0.53%) |
Sep 07, 2018 | 153.94 | 154.18 | 153.22 | 154.00 | 10,708 | +0.19(+0.12%) |
Sep 06, 2018 | 154.95 | 154.95 | 153.62 | 153.82 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.48 | 155.04 | 154.21 | 154.95 | 11,871 | +0.60(+0.39%) |
Sep 04, 2018 | 154.81 | 154.81 | 153.42 | 154.35 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.16 | 155.16 | 155.16 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 154.01 | 155.25 | 154.01 | 154.46 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.20 | 154.76 | 153.16 | 154.63 | 14,492 | +0.71(+0.46%) |
Aug 28, 2018 | 153.29 | 153.99 | 153.29 | 153.93 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.09 | 154.20 | 153.47 | 153.69 | 14,513 | +0.20(+0.13%) |
Aug 24, 2018 | 153.23 | 153.49 | 152.39 | 153.49 | 24,913 | +0.29(+0.19%) |
Aug 23, 2018 | 153.64 | 153.78 | 153.02 | 153.20 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.06 | 154.29 | 153.06 | 153.94 | 8,547 | -0.17(-0.11%) |
Aug 21, 2018 | 154.93 | 154.93 | 153.60 | 154.11 | 92,777 | -0.49(-0.32%) |
Aug 20, 2018 | 153.40 | 154.72 | 153.40 | 154.60 | 29,836 | +1.21(+0.79%) |
Aug 17, 2018 | 152.56 | 153.82 | 152.17 | 153.40 | 11,801 | +0.46(+0.30%) |
Aug 16, 2018 | 151.49 | 152.94 | 151.25 | 152.94 | 9,812 | +1.58(+1.05%) |
Aug 15, 2018 | 150.77 | 151.36 | 149.93 | 151.36 | 6,783 | -0.08(-0.05%) |
Aug 14, 2018 | 151.28 | 151.92 | 151.16 | 151.44 | 6,768 | +0.43(+0.28%) |
Aug 13, 2018 | 150.86 | 151.41 | 150.67 | 151.01 | 5,947 | +0.15(+0.10%) |
Aug 10, 2018 | 150.59 | 151.03 | 150.45 | 150.86 | 4,261 | -0.13(-0.08%) |
Aug 09, 2018 | 151.46 | 151.72 | 150.99 | 150.99 | 12,670 | -1.43(-0.94%) |
Aug 08, 2018 | 151.15 | 152.66 | 150.76 | 152.42 | 8,805 | +1.19(+0.79%) |
Aug 07, 2018 | 150.32 | 151.74 | 150.32 | 151.23 | 10,943 | +1.28(+0.85%) |
Aug 06, 2018 | 148.79 | 150.28 | 148.79 | 149.95 | 8,621 | +0.70(+0.47%) |
Aug 03, 2018 | 148.46 | 149.31 | 148.46 | 149.24 | 4,807 | +0.44(+0.30%) |
Aug 02, 2018 | 148.30 | 149.32 | 147.72 | 148.80 | 58,534 | +0.57(+0.39%) |
Aug 01, 2018 | 147.84 | 148.59 | 147.57 | 148.23 | 82,719 | +0.44(+0.30%) |
Jul 31, 2018 | 146.49 | 148.18 | 146.38 | 147.79 | 10,954 | +1.91(+1.31%) |
Jul 30, 2018 | 145.12 | 146.25 | 145.12 | 145.88 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.76 | 145.76 | 144.53 | 145.20 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.62 | 147.14 | 145.87 | 146.35 | 4,649 | -0.06(-0.04%) |
Jul 25, 2018 | 144.15 | 146.41 | 144.15 | 146.41 | 16,138 | +1.68(+1.16%) |
Jul 24, 2018 | 145.53 | 145.53 | 143.90 | 144.73 | 19,916 | +0.21(+0.15%) |
Jul 23, 2018 | 144.13 | 144.85 | 144.08 | 144.52 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.82 | 144.53 | 143.82 | 144.21 | 11,629 | -0.51(-0.35%) |
Jul 19, 2018 | 143.98 | 144.72 | 143.68 | 144.72 | 15,655 | -0.27(-0.19%) |
Jul 18, 2018 | 144.79 | 144.99 | 144.37 | 144.99 | 17,722 | -0.34(-0.23%) |
Jul 17, 2018 | 144.05 | 145.56 | 144.05 | 145.33 | 5,132 | +1.41(+0.98%) |
Jul 16, 2018 | 144.55 | 144.55 | 143.46 | 143.92 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.85 | 146.26 | 145.52 | 145.54 | 8,961 | -0.60(-0.41%) |
Jul 12, 2018 | 144.97 | 146.19 | 144.97 | 146.15 | 9,211 | +1.49(+1.03%) |
Jul 11, 2018 | 143.40 | 144.66 | 143.40 | 144.66 | 3,291 | -0.04(-0.02%) |
Jul 10, 2018 | 144.88 | 144.88 | 144.13 | 144.69 | 9,060 | +0.11(+0.08%) |
Jul 09, 2018 | 143.83 | 145.04 | 143.76 | 144.58 | 10,496 | +1.02(+0.71%) |
Jul 06, 2018 | 141.47 | 143.68 | 141.47 | 143.57 | 11,981 | +2.21(+1.57%) |
Jul 05, 2018 | 139.94 | 141.41 | 139.88 | 141.35 | 7,780 | +1.94(+1.39%) |
Jul 03, 2018 | 139.41 | 139.41 | 139.41 | 0 | +1.08(+0.78%) | |
Jul 02, 2018 | 137.50 | 138.34 | 136.91 | 138.34 | 5,158 | -0.18(-0.13%) |
Jun 29, 2018 | 139.48 | 139.60 | 138.52 | 138.52 | 6,640 | +0.13(+0.09%) |
Jun 28, 2018 | 137.47 | 138.99 | 136.60 | 138.39 | 16,380 | +0.97(+0.71%) |
Jun 27, 2018 | 138.62 | 139.81 | 137.35 | 137.42 | 7,989 | -1.98(-1.42%) |
Jun 26, 2018 | 139.41 | 139.94 | 138.20 | 139.40 | 5,959 | +0.07(+0.05%) |
Jun 25, 2018 | 140.49 | 140.49 | 138.40 | 139.33 | 12,044 | -1.79(-1.27%) |
Jun 22, 2018 | 140.95 | 141.19 | 140.88 | 141.12 | 11,988 | +0.37(+0.26%) |
Jun 21, 2018 | 141.83 | 142.94 | 140.53 | 140.76 | 19,678 | -1.90(-1.33%) |
Jun 20, 2018 | 142.21 | 143.05 | 142.18 | 142.65 | 27,775 | +1.29(+0.91%) |
Jun 19, 2018 | 140.40 | 141.41 | 140.40 | 141.37 | 15,579 | +0.38(+0.27%) |
Jun 18, 2018 | 141.47 | 141.47 | 140.69 | 140.98 | 9,226 | -1.22(-0.86%) |
Jun 15, 2018 | 142.21 | 140.97 | 142.21 | 5,490 | +0.35(+0.25%) | |
Jun 14, 2018 | 141.26 | 141.86 | 141.00 | 141.85 | 12,737 | +0.32(+0.23%) |
Jun 13, 2018 | 141.30 | 142.54 | 141.27 | 141.53 | 8,478 | +0.25(+0.18%) |
Jun 12, 2018 | 141.08 | 141.94 | 141.08 | 141.28 | 19,510 | +0.12(+0.08%) |
Jun 11, 2018 | 140.93 | 141.74 | 140.77 | 141.16 | 9,953 | +0.06(+0.05%) |
Jun 08, 2018 | 140.12 | 141.38 | 140.12 | 141.09 | 6,502 | +1.09(+0.78%) |
Jun 07, 2018 | 140.03 | 140.13 | 139.22 | 140.00 | 9,371 | +0.47(+0.33%) |
Jun 06, 2018 | 139.76 | 139.53 | 11,700 | +2.20(+1.60%) | ||
Jun 05, 2018 | 136.50 | 137.99 | 136.50 | 137.34 | 16,334 | +0.63(+0.46%) |
Jun 04, 2018 | 137.11 | 137.34 | 135.88 | 136.71 | 7,062 | -0.61(-0.44%) |
Jun 01, 2018 | 136.46 | 137.38 | 136.46 | 137.32 | 12,640 | +1.48(+1.09%) |
May 31, 2018 | 135.98 | 136.51 | 135.53 | 135.84 | 9,600 | -0.68(-0.50%) |
May 30, 2018 | 134.80 | 136.72 | 134.80 | 136.52 | 7,901 | +2.10(+1.56%) |
May 29, 2018 | 134.10 | 134.79 | 133.10 | 134.43 | 8,314 | -0.88(-0.65%) |
May 25, 2018 | 135.30 | 135.30 | 135.30 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.89 | 135.33 | 134.43 | 134.94 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.39 | 135.73 | 134.92 | 135.12 | 6,012 | +0.30(+0.22%) |
May 22, 2018 | 135.22 | 135.72 | 134.82 | 134.82 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.81 | 136.96 | 135.05 | 135.21 | 5,245 | -1.35(-0.99%) |
May 18, 2018 | 136.12 | 136.62 | 135.47 | 136.56 | 8,905 | +0.28(+0.21%) |
May 17, 2018 | 135.09 | 136.46 | 134.55 | 136.28 | 12,335 | +1.22(+0.91%) |
May 16, 2018 | 134.69 | 135.45 | 134.11 | 135.05 | 13,600 | +0.36(+0.27%) |
May 15, 2018 | 134.64 | 134.91 | 134.31 | 134.69 | 25,836 | -0.59(-0.44%) |
May 14, 2018 | 135.04 | 136.18 | 134.79 | 135.28 | 16,210 | +0.88(+0.65%) |
May 11, 2018 | 131.62 | 134.41 | 131.62 | 134.41 | 4,053 | +3.33(+2.54%) |
May 10, 2018 | 130.44 | 132.50 | 130.44 | 131.08 | 4,442 | +1.24(+0.95%) |
May 09, 2018 | 128.57 | 130.04 | 128.04 | 129.85 | 20,104 | +1.28(+0.99%) |
May 08, 2018 | 129.08 | 129.18 | 128.17 | 128.57 | 8,706 | -1.02(-0.79%) |
May 07, 2018 | 129.34 | 130.26 | 129.34 | 129.59 | 27,459 | +0.12(+0.09%) |
May 04, 2018 | 127.56 | 129.89 | 127.19 | 129.47 | 10,739 | +1.32(+1.03%) |
May 03, 2018 | 129.55 | 129.55 | 127.05 | 128.15 | 8,708 | -1.85(-1.42%) |
May 02, 2018 | 130.97 | 131.26 | 130.00 | 130.00 | 4,073 | -1.67(-1.27%) |
May 01, 2018 | 130.68 | 131.67 | 129.67 | 131.67 | 8,576 | +0.04(+0.03%) |
Apr 30, 2018 | 133.76 | 134.13 | 131.62 | 131.62 | 4,355 | -2.25(-1.68%) |
Apr 27, 2018 | 133.28 | 134.15 | 133.28 | 133.88 | 4,563 | +0.53(+0.40%) |
Apr 26, 2018 | 132.66 | 134.09 | 132.66 | 133.35 | 4,850 | +0.99(+0.74%) |
Apr 25, 2018 | 132.85 | 132.85 | 131.52 | 132.36 | 6,291 | -1.05(-0.79%) |
Apr 24, 2018 | 134.47 | 134.84 | 132.46 | 133.41 | 9,826 | -0.42(-0.32%) |
Apr 23, 2018 | 133.75 | 134.29 | 133.32 | 133.84 | 7,802 | -0.51(-0.38%) |
Apr 20, 2018 | 135.02 | 135.25 | 134.03 | 134.34 | 25,146 | -0.79(-0.59%) |
Apr 19, 2018 | 136.32 | 136.37 | 134.53 | 135.14 | 10,859 | -1.24(-0.91%) |
Apr 18, 2018 | 136.73 | 136.76 | 136.18 | 136.38 | 6,273 | -0.21(-0.15%) |
Apr 17, 2018 | 135.92 | 136.76 | 135.58 | 136.59 | 5,609 | +1.20(+0.89%) |
Apr 16, 2018 | 135.75 | 135.75 | 134.92 | 135.38 | 14,281 | +0.43(+0.32%) |
Apr 13, 2018 | 135.74 | 135.74 | 134.32 | 134.95 | 10,809 | -0.83(-0.61%) |
Apr 12, 2018 | 135.84 | 136.49 | 135.78 | 135.78 | 5,212 | +0.40(+0.30%) |
Apr 11, 2018 | 134.81 | 136.07 | 134.81 | 135.38 | 22,330 | -0.13(-0.09%) |
Apr 10, 2018 | 133.85 | 135.94 | 133.67 | 135.51 | 16,660 | +2.69(+2.03%) |
Apr 09, 2018 | 131.94 | 133.69 | 131.94 | 132.82 | 12,900 | +1.94(+1.49%) |
Apr 06, 2018 | 132.56 | 133.47 | 130.18 | 130.88 | 2,833 | -3.28(-2.44%) |
Apr 05, 2018 | 133.91 | 134.69 | 133.59 | 134.15 | 5,742 | +0.04(+0.03%) |
Apr 04, 2018 | 130.19 | 134.37 | 130.19 | 134.12 | 7,750 | +1.79(+1.35%) |
Apr 03, 2018 | 130.62 | 132.33 | 130.09 | 132.33 | 4,846 | +2.91(+2.25%) |
Apr 02, 2018 | 133.73 | 133.73 | 129.35 | 129.41 | 6,509 | -5.18(-3.85%) |
Mar 29, 2018 | 134.59 | 134.59 | 134.59 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.67 | 134.31 | 132.67 | 133.56 | 5,836 | +0.65(+0.49%) |
Mar 27, 2018 | 133.11 | 134.17 | 132.69 | 132.91 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 133.00 | 134.65 | 131.00 | 133.31 | 8,085 | +1.61(+1.22%) |
Mar 23, 2018 | 134.64 | 134.64 | 131.71 | 131.71 | 6,753 | -2.97(-2.21%) |
Mar 22, 2018 | 136.68 | 137.28 | 134.68 | 134.68 | 28,476 | -2.18(-1.59%) |
Mar 21, 2018 | 135.67 | 137.81 | 135.67 | 136.86 | 4,625 | +0.97(+0.72%) |
Mar 20, 2018 | 136.50 | 137.11 | 135.46 | 135.89 | 4,720 | -0.88(-0.64%) |
Mar 19, 2018 | 137.81 | 137.81 | 135.62 | 136.77 | 3,396 | -2.73(-1.95%) |
Mar 16, 2018 | 138.39 | 139.50 | 138.39 | 139.50 | 3,130 | +1.07(+0.77%) |
Mar 15, 2018 | 139.60 | 139.70 | 138.34 | 138.42 | 5,105 | -1.42(-1.01%) |
Mar 14, 2018 | 140.33 | 140.53 | 139.27 | 139.84 | 15,458 | -0.24(-0.17%) |
Mar 13, 2018 | 141.11 | 141.63 | 140.01 | 140.08 | 13,576 | -0.42(-0.30%) |
Mar 12, 2018 | 139.90 | 140.66 | 139.82 | 140.50 | 8,700 | +0.42(+0.30%) |
Mar 09, 2018 | 138.70 | 140.08 | 138.45 | 140.08 | 17,171 | +2.19(+1.59%) |
Mar 08, 2018 | 136.91 | 138.09 | 136.91 | 137.89 | 9,744 | +1.15(+0.84%) |
Mar 07, 2018 | 136.74 | 135.51 | 136.74 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 137.01 | 137.26 | 135.58 | 136.25 | 7,909 | -0.84(-0.61%) |
Mar 05, 2018 | 135.32 | 137.22 | 135.15 | 137.09 | 8,096 | +0.32(+0.23%) |
Mar 02, 2018 | 133.61 | 137.06 | 133.61 | 136.77 | 5,043 | +2.55(+1.90%) |
Mar 01, 2018 | 134.90 | 136.31 | 133.31 | 134.22 | 6,456 | -2.19(-1.60%) |
Feb 28, 2018 | 139.14 | 139.14 | 136.35 | 136.40 | 5,643 | -2.97(-2.13%) |
Feb 27, 2018 | 141.49 | 141.49 | 139.32 | 139.37 | 7,877 | -2.35(-1.66%) |
Feb 26, 2018 | 139.81 | 142.16 | 139.81 | 141.72 | 17,873 | +2.01(+1.44%) |
Feb 23, 2018 | 138.70 | 139.72 | 138.55 | 139.72 | 5,658 | +2.00(+1.45%) |
Feb 22, 2018 | 138.15 | 139.15 | 137.42 | 137.72 | 6,367 | -0.49(-0.36%) |
Feb 21, 2018 | 139.72 | 140.64 | 138.20 | 138.21 | 8,947 | -0.33(-0.24%) |
Feb 20, 2018 | 139.89 | 140.08 | 138.52 | 138.53 | 8,669 | -2.56(-1.82%) |
Feb 16, 2018 | 141.10 | 141.10 | 141.10 | 0 | +0.86(+0.62%) | |
Feb 15, 2018 | 139.27 | 140.24 | 137.80 | 140.23 | 17,301 | +2.86(+2.08%) |
Feb 14, 2018 | 133.81 | 137.38 | 133.81 | 137.37 | 24,157 | +2.30(+1.70%) |
Feb 13, 2018 | 134.15 | 135.45 | 133.61 | 135.07 | 18,599 | +0.12(+0.09%) |
Feb 12, 2018 | 134.03 | 135.67 | 133.32 | 134.95 | 36,142 | +1.55(+1.16%) |
Feb 09, 2018 | 133.50 | 134.01 | 128.86 | 133.40 | 47,503 | +1.47(+1.12%) |
Feb 08, 2018 | 136.94 | 136.99 | 131.92 | 131.92 | 19,985 | -4.73(-3.46%) |
Feb 07, 2018 | 136.22 | 137.47 | 136.16 | 136.65 | 25,852 | +0.21(+0.15%) |
Feb 06, 2018 | 131.81 | 136.65 | 131.12 | 136.44 | 30,933 | +0.04(+0.03%) |
Feb 05, 2018 | 140.02 | 140.07 | 134.00 | 136.41 | 41,216 | -4.52(-3.21%) |
Feb 02, 2018 | 142.48 | 143.27 | 140.90 | 140.92 | 20,114 | -2.79(-1.94%) |
Feb 01, 2018 | 142.98 | 144.71 | 142.91 | 143.71 | 10,751 | +0.65(+0.46%) |
Jan 31, 2018 | 146.37 | 146.37 | 142.61 | 143.06 | 49,291 | -2.98(-2.04%) |
Jan 30, 2018 | 147.67 | 147.96 | 147.12 | 146.04 | 315,759 | -3.56(-2.38%) |
Jan 29, 2018 | 150.48 | 150.95 | 149.42 | 149.60 | 474,029 | -0.77(-0.51%) |
Jan 26, 2018 | 149.68 | 150.45 | 149.68 | 150.37 | 10,690 | +1.28(+0.86%) |
Jan 25, 2018 | 148.17 | 149.10 | 147.65 | 149.10 | 14,324 | +1.17(+0.79%) |
Jan 24, 2018 | 149.50 | 149.50 | 147.00 | 147.92 | 18,911 | -1.06(-0.71%) |
Jan 23, 2018 | 148.21 | 149.43 | 147.27 | 148.99 | 97,779 | +0.23(+0.15%) |
Jan 22, 2018 | 146.12 | 148.76 | 146.12 | 148.76 | 13,303 | +2.60(+1.78%) |
Jan 19, 2018 | 145.54 | 146.16 | 145.17 | 146.16 | 14,652 | +0.54(+0.37%) |
Jan 18, 2018 | 145.80 | 145.80 | 144.58 | 145.61 | 12,966 | -0.21(-0.14%) |
Jan 17, 2018 | 145.18 | 146.11 | 144.78 | 145.82 | 35,282 | +0.88(+0.61%) |
Jan 16, 2018 | 146.35 | 147.35 | 144.64 | 144.94 | 58,275 | -0.88(-0.60%) |
Jan 12, 2018 | 145.82 | 145.82 | 145.82 | 0 | +0.60(+0.41%) | |
Jan 11, 2018 | 143.24 | 145.22 | 143.24 | 145.22 | 12,694 | +1.89(+1.32%) |
Jan 10, 2018 | 143.33 | 143.33 | 74,719 | +0.22(+0.15%) | ||
Jan 09, 2018 | 141.89 | 143.21 | 141.89 | 143.11 | 8,236 | +1.23(+0.86%) |
Jan 08, 2018 | 142.63 | 142.63 | 140.57 | 141.89 | 19,854 | -1.03(-0.72%) |
Jan 05, 2018 | 143.37 | 143.37 | 142.36 | 142.91 | 12,142 | +0.09(+0.06%) |
Jan 04, 2018 | 143.17 | 143.28 | 142.11 | 142.82 | 55,457 | +0.12(+0.08%) |
Jan 03, 2018 | 142.11 | 142.91 | 141.50 | 142.71 | 18,912 | +0.65(+0.45%) |
Jan 02, 2018 | 140.52 | 142.06 | 140.52 | 142.06 | 36,224 | +1.73(+1.23%) |
Dec 29, 2017 | 140.33 | 140.33 | 140.33 | 0 | -0.65(-0.46%) | |
Dec 28, 2017 | 141.41 | 141.41 | 140.57 | 140.98 | 47,822 | +0.18(+0.13%) |
Dec 27, 2017 | 140.52 | 141.76 | 140.52 | 140.80 | 28,014 | -0.28(-0.20%) |
Dec 26, 2017 | 140.43 | 141.26 | 140.43 | 141.08 | 7,961 | +0.59(+0.42%) |
Dec 22, 2017 | 140.92 | 140.92 | 140.08 | 140.49 | 12,425 | -0.56(-0.39%) |
Dec 21, 2017 | 140.30 | 141.44 | 140.30 | 141.04 | 10,769 | +1.06(+0.75%) |
Dec 20, 2017 | 140.54 | 140.54 | 139.87 | 139.99 | 5,399 | -0.44(-0.31%) |
Dec 19, 2017 | 141.00 | 141.56 | 140.13 | 140.43 | 13,212 | -0.99(-0.70%) |
Dec 18, 2017 | 141.23 | 141.78 | 141.11 | 141.41 | 23,634 | +0.07(+0.05%) |
Dec 15, 2017 | 140.03 | 141.34 | 139.99 | 141.34 | 14,012 | +1.34(+0.96%) |
Dec 14, 2017 | 141.77 | 142.26 | 139.55 | 140.00 | 12,743 | -1.77(-1.25%) |
Dec 13, 2017 | 140.76 | 141.99 | 140.76 | 141.77 | 26,926 | +0.78(+0.55%) |
Dec 12, 2017 | 139.99 | 141.37 | 139.99 | 140.99 | 7,972 | +0.83(+0.60%) |
Dec 11, 2017 | 139.29 | 140.56 | 139.29 | 140.15 | 9,380 | +0.95(+0.68%) |
Dec 08, 2017 | 137.74 | 139.29 | 137.64 | 139.20 | 26,367 | +1.95(+1.42%) |
Dec 07, 2017 | 136.38 | 137.27 | 136.32 | 137.25 | 16,971 | +0.73(+0.53%) |
Dec 06, 2017 | 137.21 | 137.27 | 135.34 | 136.52 | 25,841 | -0.93(-0.68%) |
Dec 05, 2017 | 137.91 | 138.68 | 137.26 | 137.46 | 51,853 | -0.39(-0.28%) |
Dec 04, 2017 | 140.37 | 140.56 | 137.85 | 137.85 | 77,335 | -1.67(-1.20%) |