Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 222.29 | 224.86 | 220.53 | 224.58 | 152,200 | +2.89(+1.30%) |
Nov 29, 2018 | 220.77 | 223.95 | 219.46 | 221.69 | 87,837 | +0.55(+0.25%) |
Nov 28, 2018 | 214.97 | 221.17 | 214.05 | 221.14 | 90,686 | +6.41(+2.99%) |
Nov 27, 2018 | 216.41 | 216.41 | 212.65 | 214.73 | 79,399 | -2.77(-1.27%) |
Nov 26, 2018 | 218.33 | 219.07 | 215.68 | 217.50 | 75,753 | +1.49(+0.69%) |
Nov 23, 2018 | 212.90 | 217.92 | 212.90 | 216.01 | 33,800 | +1.08(+0.50%) |
Nov 21, 2018 | 214.93 | 214.93 | 214.93 | 0 | +2.46(+1.16%) | |
Nov 20, 2018 | 213.42 | 216.55 | 212.03 | 212.47 | 108,357 | -4.80(-2.21%) |
Nov 19, 2018 | 227.34 | 228.27 | 216.79 | 217.27 | 109,045 | -10.65(-4.67%) |
Nov 16, 2018 | 224.69 | 228.46 | 224.28 | 227.92 | 101,100 | +1.05(+0.46%) |
Nov 15, 2018 | 219.54 | 228.61 | 217.52 | 226.87 | 123,685 | +6.85(+3.11%) |
Nov 14, 2018 | 223.60 | 224.65 | 219.30 | 220.02 | 135,715 | -1.05(-0.47%) |
Nov 13, 2018 | 220.52 | 223.07 | 219.04 | 221.07 | 123,418 | +0.99(+0.45%) |
Nov 12, 2018 | 226.41 | 226.62 | 219.22 | 220.08 | 150,326 | -5.84(-2.58%) |
Nov 09, 2018 | 229.64 | 230.00 | 224.98 | 225.92 | 125,200 | -4.36(-1.89%) |
Nov 08, 2018 | 234.88 | 234.97 | 229.75 | 230.28 | 206,657 | -4.81(-2.05%) |
Nov 07, 2018 | 232.13 | 235.16 | 229.66 | 235.09 | 100,915 | +4.72(+2.05%) |
Nov 06, 2018 | 226.16 | 231.02 | 225.37 | 230.37 | 70,780 | +3.84(+1.70%) |
Nov 05, 2018 | 227.42 | 228.85 | 224.34 | 226.53 | 120,748 | -0.53(-0.23%) |
Nov 02, 2018 | 229.00 | 231.38 | 226.15 | 227.06 | 107,600 | -0.08(-0.04%) |
Nov 01, 2018 | 223.70 | 227.82 | 221.57 | 227.14 | 134,274 | +5.86(+2.65%) |
Oct 31, 2018 | 216.52 | 223.19 | 215.50 | 221.28 | 230,075 | +6.38(+2.97%) |
Oct 30, 2018 | 215.30 | 217.28 | 212.39 | 214.90 | 163,182 | -0.05(-0.02%) |
Oct 29, 2018 | 219.36 | 221.40 | 211.59 | 214.95 | 216,981 | -1.11(-0.51%) |
Oct 26, 2018 | 213.74 | 218.50 | 211.58 | 216.06 | 149,200 | -0.73(-0.34%) |
Oct 25, 2018 | 222.62 | 222.62 | 215.06 | 216.79 | 175,889 | -3.18(-1.45%) |
Oct 24, 2018 | 221.00 | 227.99 | 212.77 | 219.97 | 209,165 | -1.32(-0.60%) |
Oct 23, 2018 | 222.00 | 223.18 | 219.42 | 221.29 | 149,051 | -4.67(-2.07%) |
Oct 22, 2018 | 224.34 | 226.77 | 221.74 | 225.96 | 123,354 | +2.43(+1.09%) |
Oct 19, 2018 | 226.90 | 227.08 | 223.20 | 223.53 | 155,100 | -2.00(-0.89%) |
Oct 18, 2018 | 226.40 | 226.40 | 222.75 | 225.53 | 154,297 | -1.32(-0.58%) |
Oct 17, 2018 | 227.29 | 228.10 | 224.18 | 226.85 | 185,364 | -0.85(-0.37%) |
Oct 16, 2018 | 221.10 | 227.93 | 220.00 | 227.70 | 260,925 | +6.75(+3.05%) |
Oct 15, 2018 | 221.72 | 223.43 | 220.38 | 220.95 | 178,611 | -0.60(-0.27%) |
Oct 12, 2018 | 222.40 | 224.59 | 217.30 | 221.55 | 169,400 | +1.69(+0.77%) |
Oct 11, 2018 | 223.72 | 228.35 | 218.86 | 219.86 | 180,689 | -5.52(-2.45%) |
Oct 10, 2018 | 236.97 | 236.97 | 224.72 | 225.38 | 192,988 | -12.06(-5.08%) |
Oct 09, 2018 | 237.47 | 239.75 | 236.05 | 237.44 | 96,703 | -0.90(-0.38%) |
Oct 08, 2018 | 237.57 | 240.33 | 235.19 | 238.34 | 135,614 | -0.33(-0.14%) |
Oct 05, 2018 | 242.45 | 243.36 | 237.12 | 238.67 | 90,700 | -4.06(-1.67%) |
Oct 04, 2018 | 245.24 | 246.48 | 240.52 | 242.73 | 102,922 | -2.77(-1.13%) |
Oct 03, 2018 | 243.43 | 246.54 | 241.88 | 245.50 | 123,762 | +2.75(+1.13%) |
Oct 02, 2018 | 245.30 | 248.59 | 240.90 | 242.75 | 133,614 | -2.91(-1.18%) |
Oct 01, 2018 | 248.61 | 249.09 | 244.83 | 245.66 | 146,585 | -1.02(-0.41%) |
Sep 28, 2018 | 244.15 | 247.19 | 243.86 | 246.68 | 213,800 | +2.39(+0.98%) |
Sep 27, 2018 | 244.15 | 245.47 | 243.28 | 244.29 | 135,727 | +1.09(+0.45%) |
Sep 26, 2018 | 245.25 | 245.42 | 242.74 | 243.20 | 128,576 | -1.70(-0.69%) |
Sep 25, 2018 | 244.53 | 246.38 | 243.75 | 244.90 | 175,427 | +1.13(+0.46%) |
Sep 24, 2018 | 247.40 | 247.40 | 243.04 | 243.77 | 121,571 | -3.63(-1.47%) |
Sep 21, 2018 | 246.97 | 250.26 | 246.58 | 247.40 | 350,000 | +1.23(+0.50%) |
Sep 20, 2018 | 246.98 | 247.44 | 244.83 | 246.17 | 181,564 | +0.48(+0.20%) |
Sep 19, 2018 | 248.30 | 249.62 | 244.55 | 245.69 | 146,417 | -2.08(-0.84%) |
Sep 18, 2018 | 248.05 | 250.87 | 247.27 | 247.77 | 195,691 | +0.13(+0.05%) |
Sep 17, 2018 | 247.53 | 247.98 | 245.04 | 247.64 | 130,781 | +0.09(+0.04%) |
Sep 14, 2018 | 244.07 | 248.00 | 244.07 | 247.55 | 139,000 | +3.54(+1.45%) |
Sep 13, 2018 | 243.95 | 247.33 | 242.96 | 244.01 | 126,700 | +0.79(+0.32%) |
Sep 12, 2018 | 242.85 | 244.04 | 240.97 | 243.22 | 97,894 | +0.17(+0.07%) |
Sep 11, 2018 | 242.22 | 244.48 | 241.00 | 243.05 | 83,538 | +0.21(+0.09%) |
Sep 10, 2018 | 242.71 | 244.66 | 242.67 | 242.84 | 83,792 | +1.11(+0.46%) |
Sep 07, 2018 | 241.88 | 243.34 | 240.48 | 241.73 | 74,200 | -0.86(-0.35%) |
Sep 06, 2018 | 242.13 | 243.94 | 241.54 | 242.59 | 80,462 | +0.99(+0.41%) |
Sep 05, 2018 | 238.78 | 241.80 | 238.70 | 241.60 | 140,786 | +2.03(+0.85%) |
Sep 04, 2018 | 236.57 | 240.83 | 235.15 | 239.57 | 82,489 | +2.31(+0.97%) |
Aug 31, 2018 | 237.26 | 237.26 | 237.26 | 0 | +1.07(+0.45%) | |
Aug 30, 2018 | 237.44 | 237.93 | 235.04 | 236.19 | 142,359 | -1.63(-0.69%) |
Aug 29, 2018 | 237.72 | 238.78 | 235.86 | 237.82 | 67,692 | +0.72(+0.30%) |
Aug 28, 2018 | 237.27 | 238.14 | 235.07 | 237.10 | 156,520 | +1.55(+0.66%) |
Aug 27, 2018 | 234.16 | 236.91 | 234.16 | 235.55 | 131,008 | +2.67(+1.15%) |
Aug 24, 2018 | 232.98 | 234.15 | 232.17 | 232.88 | 103,900 | +0.90(+0.39%) |
Aug 23, 2018 | 233.26 | 234.43 | 231.38 | 231.98 | 237,893 | -1.45(-0.62%) |
Aug 22, 2018 | 235.64 | 235.64 | 233.33 | 233.43 | 78,387 | -2.24(-0.95%) |
Aug 21, 2018 | 234.50 | 235.90 | 234.47 | 235.67 | 184,030 | +1.73(+0.74%) |
Aug 20, 2018 | 234.77 | 235.00 | 232.99 | 233.94 | 102,087 | -0.06(-0.03%) |
Aug 17, 2018 | 232.37 | 234.47 | 230.01 | 234.00 | 72,800 | +1.17(+0.50%) |
Aug 16, 2018 | 231.24 | 233.21 | 231.24 | 232.83 | 131,568 | +3.01(+1.31%) |
Aug 15, 2018 | 231.69 | 231.69 | 226.88 | 229.82 | 75,690 | -3.13(-1.34%) |
Aug 14, 2018 | 231.98 | 233.70 | 230.70 | 232.95 | 77,145 | +1.94(+0.84%) |
Aug 13, 2018 | 231.93 | 232.40 | 228.76 | 231.01 | 101,781 | -0.44(-0.19%) |
Aug 10, 2018 | 230.98 | 233.39 | 229.91 | 231.45 | 88,200 | -0.55(-0.24%) |
Aug 09, 2018 | 233.17 | 235.60 | 231.56 | 232.00 | 268,750 | -0.63(-0.27%) |
Aug 08, 2018 | 231.59 | 233.92 | 230.22 | 232.63 | 183,946 | +1.15(+0.50%) |
Aug 07, 2018 | 227.26 | 232.01 | 227.26 | 231.48 | 260,593 | +5.12(+2.26%) |
Aug 06, 2018 | 228.95 | 229.25 | 223.68 | 226.36 | 201,768 | -1.64(-0.72%) |
Aug 03, 2018 | 226.76 | 230.30 | 226.50 | 228.00 | 201,600 | +1.22(+0.54%) |
Aug 02, 2018 | 226.04 | 230.98 | 224.55 | 226.78 | 384,104 | +7.90(+3.61%) |
Aug 01, 2018 | 219.09 | 220.84 | 216.19 | 218.88 | 177,253 | -0.54(-0.25%) |
Jul 31, 2018 | 216.96 | 220.68 | 216.84 | 219.42 | 153,289 | +3.17(+1.47%) |
Jul 30, 2018 | 217.90 | 218.64 | 215.79 | 216.25 | 156,157 | -1.32(-0.61%) |
Jul 27, 2018 | 218.53 | 218.73 | 215.98 | 217.57 | 120,300 | -0.66(-0.30%) |
Jul 26, 2018 | 214.89 | 220.24 | 213.13 | 218.23 | 167,087 | +3.58(+1.67%) |
Jul 25, 2018 | 210.05 | 214.98 | 209.00 | 214.65 | 116,642 | +3.50(+1.66%) |
Jul 24, 2018 | 210.53 | 212.35 | 208.94 | 211.15 | 100,530 | +2.24(+1.07%) |
Jul 23, 2018 | 212.02 | 212.66 | 208.52 | 208.91 | 173,594 | -3.65(-1.72%) |
Jul 20, 2018 | 211.10 | 213.40 | 210.41 | 212.56 | 95,240 | +1.60(+0.76%) |
Jul 19, 2018 | 209.18 | 211.49 | 208.95 | 210.96 | 109,227 | +0.73(+0.35%) |
Jul 18, 2018 | 209.85 | 210.79 | 208.27 | 210.23 | 169,281 | +0.75(+0.36%) |
Jul 17, 2018 | 208.08 | 211.00 | 207.55 | 209.48 | 135,141 | +1.38(+0.66%) |
Jul 16, 2018 | 208.13 | 209.22 | 207.28 | 208.10 | 124,795 | +0.34(+0.16%) |
Jul 13, 2018 | 204.64 | 208.13 | 204.64 | 207.76 | 147,477 | +2.79(+1.36%) |
Jul 12, 2018 | 202.14 | 205.29 | 202.14 | 204.97 | 92,346 | +4.73(+2.36%) |
Jul 11, 2018 | 201.82 | 202.78 | 199.53 | 200.24 | 151,355 | -3.58(-1.76%) |
Jul 10, 2018 | 204.36 | 205.90 | 202.24 | 203.82 | 233,678 | -0.76(-0.37%) |
Jul 09, 2018 | 201.70 | 204.87 | 201.70 | 204.58 | 68,891 | +4.05(+2.02%) |
Jul 06, 2018 | 200.32 | 202.07 | 199.11 | 200.53 | 154,932 | +0.07(+0.03%) |
Jul 05, 2018 | 201.82 | 201.82 | 198.65 | 200.46 | 105,870 | +0.07(+0.03%) |
Jul 03, 2018 | 200.39 | 200.39 | 200.39 | 0 | +0.23(+0.11%) | |
Jul 02, 2018 | 197.16 | 200.31 | 196.79 | 200.16 | 150,773 | +1.10(+0.55%) |
Jun 29, 2018 | 199.59 | 202.74 | 198.83 | 199.06 | 205,526 | +0.16(+0.08%) |
Jun 28, 2018 | 197.28 | 200.27 | 194.80 | 198.90 | 134,796 | +1.40(+0.71%) |
Jun 27, 2018 | 200.46 | 202.41 | 197.40 | 197.50 | 153,497 | -2.27(-1.14%) |
Jun 26, 2018 | 197.39 | 201.45 | 197.24 | 199.77 | 144,679 | +2.31(+1.17%) |
Jun 25, 2018 | 201.32 | 203.21 | 196.51 | 197.46 | 127,102 | -4.57(-2.26%) |
Jun 22, 2018 | 200.98 | 202.22 | 199.26 | 202.03 | 231,026 | +2.76(+1.39%) |
Jun 21, 2018 | 201.37 | 201.37 | 198.12 | 199.27 | 100,457 | -2.18(-1.08%) |
Jun 20, 2018 | 202.22 | 202.83 | 200.31 | 201.45 | 98,449 | -0.06(-0.03%) |
Jun 19, 2018 | 202.64 | 203.25 | 199.07 | 201.51 | 176,850 | -3.47(-1.69%) |
Jun 18, 2018 | 204.09 | 205.96 | 203.93 | 204.98 | 98,112 | +0.10(+0.05%) |
Jun 15, 2018 | 205.98 | 206.75 | 204.88 | 267,617 | -1.87(-0.90%) | |
Jun 14, 2018 | 208.84 | 208.84 | 205.20 | 206.75 | 115,766 | -1.47(-0.71%) |
Jun 13, 2018 | 209.00 | 209.90 | 207.64 | 208.22 | 188,786 | -0.68(-0.33%) |
Jun 12, 2018 | 210.44 | 211.39 | 207.59 | 208.90 | 130,079 | -0.97(-0.46%) |
Jun 11, 2018 | 213.53 | 214.32 | 209.63 | 209.87 | 205,758 | -3.90(-1.82%) |
Jun 08, 2018 | 210.19 | 213.94 | 210.12 | 213.77 | 164,535 | +3.23(+1.53%) |
Jun 07, 2018 | 210.35 | 211.54 | 208.01 | 210.54 | 99,058 | +0.21(+0.10%) |
Jun 06, 2018 | 210.47 | 206.60 | 210.33 | 120,294 | +1.87(+0.90%) | |
Jun 05, 2018 | 205.18 | 208.74 | 204.74 | 208.46 | 173,576 | +3.17(+1.54%) |
Jun 04, 2018 | 205.80 | 206.05 | 202.75 | 205.29 | 124,034 | -0.31(-0.15%) |
Jun 01, 2018 | 203.62 | 207.03 | 201.42 | 205.60 | 156,925 | +4.14(+2.05%) |
May 31, 2018 | 203.25 | 204.51 | 200.96 | 201.46 | 162,543 | -2.59(-1.27%) |
May 30, 2018 | 199.00 | 204.67 | 198.86 | 204.05 | 260,225 | +6.04(+3.05%) |
May 29, 2018 | 197.64 | 198.99 | 196.17 | 198.01 | 107,833 | -0.93(-0.47%) |
May 25, 2018 | 198.94 | 198.94 | 198.94 | 0 | -2.55(-1.27%) | |
May 24, 2018 | 199.00 | 201.64 | 197.48 | 201.49 | 171,178 | +2.30(+1.15%) |
May 23, 2018 | 195.41 | 199.41 | 195.41 | 199.19 | 88,658 | +2.60(+1.32%) |
May 22, 2018 | 199.75 | 200.40 | 196.39 | 196.59 | 96,620 | -3.19(-1.60%) |
May 21, 2018 | 199.25 | 202.63 | 199.02 | 199.78 | 192,422 | +1.93(+0.98%) |
May 18, 2018 | 197.08 | 198.84 | 196.15 | 197.85 | 145,745 | +1.16(+0.59%) |
May 17, 2018 | 195.70 | 198.00 | 195.57 | 196.69 | 128,215 | +0.80(+0.41%) |
May 16, 2018 | 195.60 | 197.27 | 195.20 | 195.89 | 122,565 | +0.27(+0.14%) |
May 15, 2018 | 195.54 | 198.06 | 195.01 | 195.62 | 140,406 | -1.10(-0.56%) |
May 14, 2018 | 198.48 | 199.85 | 195.59 | 196.72 | 141,472 | -1.55(-0.78%) |
May 11, 2018 | 198.81 | 199.78 | 197.06 | 198.27 | 96,902 | -0.72(-0.36%) |
May 10, 2018 | 197.50 | 199.55 | 197.11 | 198.99 | 156,460 | +1.08(+0.55%) |
May 09, 2018 | 198.46 | 198.84 | 196.78 | 197.91 | 277,819 | +0.90(+0.46%) |
May 08, 2018 | 193.99 | 198.22 | 193.99 | 197.01 | 167,358 | +1.79(+0.92%) |
May 07, 2018 | 193.14 | 195.64 | 193.14 | 195.22 | 171,987 | +2.08(+1.08%) |
May 04, 2018 | 183.43 | 194.48 | 182.84 | 193.14 | 266,816 | +9.56(+5.21%) |
May 03, 2018 | 181.73 | 185.17 | 180.12 | 183.58 | 225,806 | +3.59(+1.99%) |
May 02, 2018 | 180.88 | 183.58 | 179.51 | 179.99 | 272,609 | -0.66(-0.37%) |
May 01, 2018 | 186.97 | 186.97 | 177.68 | 180.65 | 346,940 | -6.44(-3.44%) |
Apr 30, 2018 | 190.88 | 192.66 | 186.94 | 187.09 | 119,657 | -3.33(-1.75%) |
Apr 27, 2018 | 192.58 | 192.58 | 189.40 | 190.42 | 113,483 | -2.68(-1.39%) |
Apr 26, 2018 | 194.09 | 194.80 | 191.40 | 193.10 | 106,477 | -0.29(-0.15%) |
Apr 25, 2018 | 194.60 | 195.08 | 191.34 | 193.39 | 161,088 | -1.57(-0.81%) |
Apr 24, 2018 | 199.70 | 200.71 | 192.09 | 194.96 | 150,574 | -3.91(-1.97%) |
Apr 23, 2018 | 199.00 | 199.44 | 197.43 | 198.87 | 108,592 | +0.53(+0.27%) |
Apr 20, 2018 | 198.90 | 199.94 | 196.84 | 198.34 | 98,969 | -0.08(-0.04%) |
Apr 19, 2018 | 196.56 | 198.78 | 195.16 | 198.42 | 121,368 | +2.02(+1.03%) |
Apr 18, 2018 | 197.77 | 198.13 | 196.23 | 196.40 | 191,813 | -0.77(-0.39%) |
Apr 17, 2018 | 197.99 | 199.17 | 196.00 | 197.17 | 143,881 | +0.20(+0.10%) |
Apr 16, 2018 | 196.05 | 197.55 | 194.55 | 196.97 | 108,794 | +3.51(+1.81%) |
Apr 13, 2018 | 195.50 | 196.41 | 191.72 | 193.46 | 135,633 | -0.68(-0.35%) |
Apr 12, 2018 | 191.06 | 194.84 | 191.06 | 194.14 | 109,104 | +3.89(+2.04%) |
Apr 11, 2018 | 188.41 | 191.73 | 187.06 | 190.25 | 133,218 | +0.68(+0.36%) |
Apr 10, 2018 | 188.80 | 190.57 | 187.60 | 189.57 | 130,741 | +3.43(+1.84%) |
Apr 09, 2018 | 187.15 | 187.98 | 185.90 | 186.14 | 132,680 | +0.57(+0.31%) |
Apr 06, 2018 | 188.94 | 190.69 | 184.01 | 185.57 | 137,990 | -4.89(-2.57%) |
Apr 05, 2018 | 187.93 | 191.22 | 187.93 | 190.46 | 113,917 | +3.85(+2.06%) |
Apr 04, 2018 | 183.62 | 187.25 | 181.01 | 186.61 | 191,452 | +0.88(+0.47%) |
Apr 03, 2018 | 184.30 | 186.70 | 183.09 | 185.73 | 233,041 | +2.20(+1.20%) |
Apr 02, 2018 | 186.79 | 187.39 | 181.02 | 183.53 | 104,709 | -3.64(-1.94%) |
Mar 29, 2018 | 187.17 | 187.17 | 187.17 | 0 | +3.58(+1.95%) | |
Mar 28, 2018 | 186.04 | 186.17 | 181.76 | 183.59 | 216,840 | -2.45(-1.32%) |
Mar 27, 2018 | 190.63 | 190.96 | 184.51 | 186.04 | 99,871 | -3.97(-2.09%) |
Mar 26, 2018 | 186.90 | 190.61 | 184.86 | 190.01 | 164,808 | +6.12(+3.33%) |
Mar 23, 2018 | 186.59 | 188.78 | 183.16 | 183.89 | 214,637 | -2.24(-1.20%) |
Mar 22, 2018 | 191.23 | 192.73 | 185.29 | 186.13 | 128,438 | -6.96(-3.60%) |
Mar 21, 2018 | 192.04 | 194.81 | 190.94 | 193.09 | 102,201 | +0.59(+0.31%) |
Mar 20, 2018 | 190.65 | 193.99 | 190.65 | 192.50 | 102,857 | +1.81(+0.95%) |
Mar 19, 2018 | 190.02 | 190.97 | 187.64 | 190.69 | 178,982 | +0.14(+0.07%) |
Mar 16, 2018 | 191.18 | 192.73 | 189.17 | 190.55 | 330,637 | -0.40(-0.21%) |
Mar 15, 2018 | 190.17 | 192.43 | 188.72 | 190.95 | 150,289 | +1.37(+0.72%) |
Mar 14, 2018 | 193.14 | 193.19 | 188.31 | 189.58 | 226,176 | -2.64(-1.37%) |
Mar 13, 2018 | 192.83 | 194.35 | 190.01 | 192.22 | 375,770 | -0.71(-0.37%) |
Mar 12, 2018 | 194.00 | 194.88 | 191.30 | 192.93 | 124,278 | -1.35(-0.69%) |
Mar 09, 2018 | 191.46 | 194.46 | 190.66 | 194.28 | 92,577 | +3.45(+1.81%) |
Mar 08, 2018 | 190.03 | 191.34 | 187.50 | 190.83 | 91,068 | +1.61(+0.85%) |
Mar 07, 2018 | 190.49 | 186.49 | 189.22 | 161,089 | -0.42(-0.22%) | |
Mar 06, 2018 | 189.79 | 190.71 | 187.52 | 189.64 | 127,110 | +0.66(+0.35%) |
Mar 05, 2018 | 183.00 | 189.32 | 183.00 | 188.98 | 127,266 | +4.10(+2.22%) |
Mar 02, 2018 | 182.28 | 185.25 | 179.51 | 184.88 | 125,971 | +1.85(+1.01%) |
Mar 01, 2018 | 186.00 | 186.48 | 181.60 | 183.03 | 124,265 | -2.92(-1.57%) |
Feb 28, 2018 | 188.25 | 190.29 | 185.73 | 185.95 | 119,759 | -1.53(-0.82%) |
Feb 27, 2018 | 191.09 | 192.66 | 187.43 | 187.48 | 127,192 | -3.71(-1.94%) |
Feb 26, 2018 | 191.25 | 191.96 | 189.14 | 191.19 | 80,021 | +1.05(+0.55%) |
Feb 23, 2018 | 190.05 | 190.27 | 188.79 | 190.14 | 164,915 | +1.28(+0.68%) |
Feb 22, 2018 | 188.69 | 188.86 | 157,919 | -2.99(-1.56%) | ||
Feb 21, 2018 | 194.95 | 196.80 | 191.70 | 191.85 | 142,764 | -2.74(-1.41%) |
Feb 20, 2018 | 192.56 | 196.66 | 192.06 | 194.59 | 167,170 | +1.09(+0.56%) |
Feb 16, 2018 | 193.50 | 193.50 | 193.50 | 0 | +1.59(+0.83%) | |
Feb 15, 2018 | 187.75 | 191.97 | 187.09 | 191.91 | 184,774 | +5.63(+3.02%) |
Feb 14, 2018 | 181.53 | 186.68 | 181.10 | 186.28 | 147,586 | +4.03(+2.21%) |
Feb 13, 2018 | 179.49 | 182.56 | 179.49 | 182.25 | 175,550 | +2.06(+1.14%) |
Feb 12, 2018 | 179.78 | 181.79 | 177.48 | 180.19 | 151,202 | +1.17(+0.65%) |
Feb 09, 2018 | 177.81 | 180.23 | 172.80 | 179.02 | 176,893 | +3.46(+1.97%) |
Feb 08, 2018 | 181.29 | 181.87 | 175.56 | 175.56 | 196,737 | -5.53(-3.05%) |
Feb 07, 2018 | 178.58 | 183.70 | 178.19 | 181.09 | 200,813 | +2.03(+1.13%) |
Feb 06, 2018 | 179.55 | 183.41 | 176.43 | 179.06 | 329,265 | -3.88(-2.12%) |
Feb 05, 2018 | 188.00 | 188.56 | 177.69 | 182.94 | 301,862 | -7.08(-3.73%) |
Feb 02, 2018 | 191.79 | 192.79 | 188.71 | 190.02 | 291,780 | -1.98(-1.03%) |
Feb 01, 2018 | 191.97 | 195.25 | 190.14 | 192.00 | 346,337 | +1.08(+0.57%) |
Jan 31, 2018 | 195.75 | 196.77 | 190.25 | 190.92 | 220,988 | -3.51(-1.81%) |
Jan 30, 2018 | 198.45 | 198.45 | 192.70 | 194.43 | 220,681 | -5.06(-2.54%) |
Jan 29, 2018 | 198.59 | 201.40 | 198.59 | 199.49 | 142,365 | +0.60(+0.30%) |
Jan 26, 2018 | 197.94 | 199.04 | 196.65 | 198.89 | 109,382 | +1.64(+0.83%) |
Jan 25, 2018 | 195.81 | 197.53 | 195.12 | 197.25 | 133,920 | +2.44(+1.25%) |
Jan 24, 2018 | 192.75 | 195.07 | 191.24 | 194.81 | 120,575 | +2.81(+1.46%) |
Jan 23, 2018 | 191.19 | 192.90 | 189.74 | 192.00 | 87,212 | +0.96(+0.50%) |
Jan 22, 2018 | 191.04 | 193.07 | 189.62 | 191.04 | 97,185 | -0.89(-0.46%) |
Jan 19, 2018 | 191.52 | 192.41 | 190.80 | 191.93 | 211,696 | +1.30(+0.68%) |
Jan 18, 2018 | 190.64 | 192.83 | 189.58 | 190.63 | 126,374 | -0.03(-0.02%) |
Jan 17, 2018 | 193.92 | 194.71 | 189.65 | 190.66 | 208,415 | -2.42(-1.25%) |
Jan 16, 2018 | 194.39 | 196.71 | 192.69 | 193.08 | 167,105 | -0.20(-0.10%) |
Jan 12, 2018 | 193.28 | 193.28 | 193.28 | 0 | +4.58(+2.43%) | |
Jan 11, 2018 | 188.08 | 189.63 | 187.48 | 188.70 | 222,075 | +1.20(+0.64%) |
Jan 10, 2018 | 188.89 | 185.31 | 187.50 | 85,109 | -1.39(-0.74%) | |
Jan 09, 2018 | 188.88 | 189.87 | 188.28 | 188.89 | 84,932 | +0.31(+0.16%) |
Jan 08, 2018 | 186.31 | 189.29 | 186.31 | 188.58 | 76,852 | +2.27(+1.22%) |
Jan 05, 2018 | 187.33 | 188.62 | 185.36 | 186.31 | 80,384 | -0.81(-0.43%) |
Jan 04, 2018 | 184.53 | 187.76 | 183.62 | 187.12 | 175,957 | +3.03(+1.65%) |
Jan 03, 2018 | 184.37 | 185.56 | 183.04 | 184.09 | 108,400 | -0.25(-0.14%) |
Jan 02, 2018 | 181.84 | 184.46 | 181.60 | 184.34 | 159,469 | +3.19(+1.76%) |
Dec 29, 2017 | 181.15 | 181.15 | 181.15 | 0 | +0.04(+0.02%) | |
Dec 28, 2017 | 184.12 | 184.12 | 180.17 | 181.11 | 219,370 | -2.75(-1.50%) |
Dec 27, 2017 | 181.78 | 183.94 | 181.63 | 183.86 | 168,756 | +2.03(+1.12%) |
Dec 26, 2017 | 181.10 | 182.06 | 180.48 | 181.83 | 159,516 | +0.59(+0.33%) |
Dec 22, 2017 | 181.86 | 182.31 | 180.51 | 181.24 | 142,812 | -0.07(-0.04%) |
Dec 21, 2017 | 181.99 | 182.09 | 180.71 | 181.31 | 192,712 | -0.47(-0.26%) |
Dec 20, 2017 | 183.84 | 184.71 | 181.47 | 181.78 | 156,298 | -0.97(-0.53%) |
Dec 19, 2017 | 183.68 | 184.19 | 182.04 | 182.75 | 157,766 | -0.34(-0.19%) |
Dec 18, 2017 | 185.90 | 185.95 | 182.68 | 183.09 | 149,895 | -1.27(-0.69%) |
Dec 15, 2017 | 181.66 | 186.31 | 180.85 | 184.36 | 441,112 | +3.43(+1.90%) |
Dec 14, 2017 | 183.52 | 185.38 | 179.71 | 180.93 | 187,038 | -2.30(-1.26%) |
Dec 13, 2017 | 178.58 | 183.23 | 178.28 | 183.23 | 598,599 | +4.84(+2.71%) |
Dec 12, 2017 | 176.92 | 179.04 | 176.58 | 178.39 | 201,327 | +1.04(+0.59%) |
Dec 11, 2017 | 180.67 | 181.57 | 177.05 | 177.35 | 116,553 | -3.23(-1.79%) |
Dec 08, 2017 | 180.79 | 181.50 | 179.81 | 180.58 | 182,029 | +0.52(+0.29%) |
Dec 07, 2017 | 180.42 | 181.53 | 179.84 | 180.06 | 230,227 | -0.35(-0.19%) |
Dec 06, 2017 | 179.26 | 182.82 | 179.26 | 180.41 | 85,023 | +0.89(+0.50%) |
Dec 05, 2017 | 181.60 | 182.11 | 178.80 | 179.52 | 100,471 | -2.40(-1.32%) |
Dec 04, 2017 | 185.45 | 181.66 | 181.92 | 113,837 | -1.57(-0.86%) |