Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 139.54 | 141.53 | 139.43 | 141.44 | 1,311,392 | +1.46(+1.04%) |
Nov 29, 2018 | 139.26 | 140.97 | 139.26 | 139.98 | 923,790 | +0.48(+0.35%) |
Nov 28, 2018 | 138.09 | 139.51 | 135.50 | 139.50 | 1,214,870 | +2.10(+1.53%) |
Nov 27, 2018 | 138.70 | 139.58 | 136.66 | 137.40 | 1,301,713 | -2.03(-1.46%) |
Nov 26, 2018 | 139.51 | 140.31 | 138.09 | 139.43 | 949,175 | +0.96(+0.69%) |
Nov 23, 2018 | 138.39 | 139.47 | 138.28 | 138.47 | 352,927 | -1.49(-1.06%) |
Nov 21, 2018 | 139.95 | 139.95 | 139.95 | 0 | +1.42(+1.03%) | |
Nov 20, 2018 | 139.73 | 140.33 | 138.30 | 138.53 | 1,492,893 | -2.05(-1.46%) |
Nov 19, 2018 | 143.76 | 145.50 | 140.14 | 140.58 | 1,795,743 | -3.49(-2.42%) |
Nov 16, 2018 | 140.71 | 144.69 | 140.71 | 144.07 | 1,559,112 | +2.83(+2.00%) |
Nov 15, 2018 | 137.23 | 142.53 | 137.07 | 141.24 | 1,471,395 | +3.02(+2.18%) |
Nov 14, 2018 | 139.63 | 141.40 | 137.86 | 138.22 | 1,156,664 | -0.74(-0.53%) |
Nov 13, 2018 | 138.85 | 141.05 | 138.23 | 138.96 | 1,046,700 | +0.49(+0.36%) |
Nov 12, 2018 | 140.55 | 141.17 | 138.19 | 138.47 | 809,791 | -2.12(-1.51%) |
Nov 09, 2018 | 141.03 | 141.06 | 138.87 | 140.59 | 907,169 | -1.19(-0.84%) |
Nov 08, 2018 | 141.25 | 142.31 | 140.47 | 141.77 | 1,081,752 | +0.24(+0.17%) |
Nov 07, 2018 | 140.02 | 141.72 | 138.28 | 141.54 | 1,211,668 | +2.54(+1.83%) |
Nov 06, 2018 | 136.64 | 139.16 | 133.51 | 139.00 | 2,062,953 | +0.63(+0.46%) |
Nov 05, 2018 | 137.44 | 139.25 | 136.81 | 138.36 | 1,632,744 | +1.35(+0.98%) |
Nov 02, 2018 | 138.21 | 138.97 | 135.74 | 137.02 | 1,623,374 | +0.41(+0.30%) |
Nov 01, 2018 | 136.50 | 137.85 | 135.01 | 136.60 | 1,668,342 | +0.90(+0.66%) |
Oct 31, 2018 | 136.24 | 137.58 | 135.70 | 135.71 | 1,656,124 | +0.50(+0.37%) |
Oct 30, 2018 | 132.81 | 135.66 | 132.33 | 135.21 | 2,018,273 | +2.48(+1.87%) |
Oct 29, 2018 | 133.05 | 134.95 | 131.37 | 132.73 | 1,611,694 | +1.34(+1.02%) |
Oct 26, 2018 | 131.65 | 132.65 | 130.51 | 131.38 | 2,614,255 | -1.80(-1.35%) |
Oct 25, 2018 | 132.31 | 134.57 | 131.45 | 133.18 | 1,470,734 | +2.26(+1.73%) |
Oct 24, 2018 | 133.32 | 134.71 | 130.71 | 130.92 | 2,196,769 | -2.75(-2.06%) |
Oct 23, 2018 | 132.96 | 134.40 | 130.68 | 133.68 | 1,529,959 | -1.11(-0.82%) |
Oct 22, 2018 | 137.16 | 137.43 | 134.71 | 134.78 | 1,756,978 | -1.85(-1.35%) |
Oct 19, 2018 | 137.81 | 138.81 | 136.38 | 136.63 | 1,064,127 | -1.13(-0.82%) |
Oct 18, 2018 | 140.65 | 141.13 | 137.08 | 137.76 | 1,124,139 | -2.45(-1.75%) |
Oct 17, 2018 | 140.32 | 141.15 | 139.49 | 140.22 | 830,461 | -0.18(-0.13%) |
Oct 16, 2018 | 138.12 | 140.49 | 137.39 | 140.40 | 1,103,727 | +2.63(+1.91%) |
Oct 15, 2018 | 138.86 | 139.66 | 137.73 | 137.77 | 929,036 | -1.38(-0.99%) |
Oct 12, 2018 | 140.07 | 140.27 | 138.35 | 139.15 | 1,359,503 | +1.04(+0.75%) |
Oct 11, 2018 | 141.14 | 141.85 | 138.04 | 138.12 | 1,222,674 | -3.09(-2.19%) |
Oct 10, 2018 | 144.66 | 144.99 | 141.09 | 141.20 | 1,404,506 | -3.27(-2.26%) |
Oct 09, 2018 | 148.25 | 148.25 | 144.02 | 144.47 | 1,195,380 | -4.36(-2.93%) |
Oct 08, 2018 | 148.13 | 149.01 | 147.77 | 148.83 | 982,847 | +0.35(+0.24%) |
Oct 05, 2018 | 148.90 | 149.91 | 147.92 | 148.48 | 951,982 | -0.72(-0.48%) |
Oct 04, 2018 | 148.64 | 149.38 | 147.57 | 149.20 | 878,671 | -0.03(-0.02%) |
Oct 03, 2018 | 150.13 | 150.83 | 149.03 | 149.23 | 928,180 | -0.43(-0.29%) |
Oct 02, 2018 | 149.20 | 149.81 | 148.69 | 149.66 | 752,256 | +0.69(+0.47%) |
Oct 01, 2018 | 147.77 | 149.29 | 147.66 | 148.97 | 677,994 | +2.09(+1.43%) |
Sep 28, 2018 | 146.83 | 147.46 | 146.10 | 146.87 | 1,006,121 | -0.33(-0.22%) |
Sep 27, 2018 | 146.87 | 147.91 | 146.39 | 147.20 | 873,717 | +0.63(+0.43%) |
Sep 26, 2018 | 147.31 | 147.64 | 146.19 | 146.57 | 1,046,322 | -0.91(-0.62%) |
Sep 25, 2018 | 148.38 | 148.61 | 147.22 | 147.48 | 570,983 | -0.88(-0.59%) |
Sep 24, 2018 | 148.92 | 149.38 | 147.78 | 148.36 | 905,527 | -0.66(-0.45%) |
Sep 21, 2018 | 149.51 | 149.94 | 148.65 | 149.02 | 2,739,733 | +0.17(+0.11%) |
Sep 20, 2018 | 148.14 | 149.65 | 148.13 | 148.86 | 762,565 | +1.09(+0.74%) |
Sep 19, 2018 | 148.01 | 149.16 | 147.47 | 147.77 | 1,198,653 | +0.42(+0.28%) |
Sep 18, 2018 | 147.81 | 148.25 | 146.97 | 147.35 | 701,547 | -0.05(-0.04%) |
Sep 17, 2018 | 147.19 | 147.92 | 145.89 | 147.40 | 837,158 | +0.12(+0.08%) |
Sep 14, 2018 | 147.00 | 148.49 | 146.60 | 147.28 | 943,010 | +0.86(+0.58%) |
Sep 13, 2018 | 145.91 | 146.75 | 145.47 | 146.42 | 586,072 | +1.21(+0.84%) |
Sep 12, 2018 | 145.31 | 145.91 | 144.75 | 145.21 | 526,509 | -0.35(-0.24%) |
Sep 11, 2018 | 144.65 | 146.44 | 144.42 | 145.56 | 710,417 | +0.51(+0.35%) |
Sep 10, 2018 | 144.87 | 145.66 | 144.22 | 145.05 | 650,615 | +1.06(+0.73%) |
Sep 07, 2018 | 144.69 | 144.87 | 143.21 | 143.99 | 733,961 | -1.06(-0.73%) |
Sep 06, 2018 | 144.39 | 145.35 | 143.76 | 145.05 | 685,466 | +0.59(+0.40%) |
Sep 05, 2018 | 143.74 | 145.23 | 143.43 | 144.47 | 961,798 | +0.92(+0.64%) |
Sep 04, 2018 | 145.09 | 145.31 | 142.74 | 143.55 | 1,059,856 | -1.70(-1.17%) |
Aug 31, 2018 | 145.25 | 145.25 | 145.25 | 0 | -0.38(-0.26%) | |
Aug 30, 2018 | 146.36 | 146.99 | 144.88 | 145.63 | 667,660 | -1.36(-0.93%) |
Aug 29, 2018 | 147.06 | 147.62 | 145.02 | 147.00 | 917,338 | +1.12(+0.77%) |
Aug 28, 2018 | 146.24 | 146.84 | 145.33 | 145.88 | 809,025 | -0.24(-0.17%) |
Aug 27, 2018 | 145.46 | 146.55 | 145.08 | 146.12 | 744,169 | +1.15(+0.80%) |
Aug 24, 2018 | 143.94 | 145.43 | 143.41 | 144.97 | 587,077 | +1.35(+0.94%) |
Aug 23, 2018 | 143.56 | 143.82 | 142.90 | 143.62 | 770,208 | +0.05(+0.04%) |
Aug 22, 2018 | 145.10 | 145.10 | 143.50 | 143.56 | 964,927 | -1.52(-1.05%) |
Aug 21, 2018 | 146.40 | 146.50 | 144.99 | 145.09 | 1,021,708 | -0.78(-0.53%) |
Aug 20, 2018 | 145.26 | 146.62 | 145.26 | 145.86 | 1,537,645 | +0.33(+0.23%) |
Aug 17, 2018 | 143.50 | 145.56 | 143.30 | 145.53 | 1,477,310 | +1.65(+1.15%) |
Aug 16, 2018 | 144.06 | 144.49 | 143.32 | 143.88 | 1,338,589 | +0.44(+0.31%) |
Aug 15, 2018 | 142.48 | 143.71 | 141.32 | 143.43 | 1,581,534 | -0.10(-0.07%) |
Aug 14, 2018 | 142.29 | 144.81 | 142.19 | 143.54 | 1,852,072 | +1.65(+1.16%) |
Aug 13, 2018 | 141.68 | 144.33 | 140.90 | 141.89 | 2,135,413 | +3.99(+2.89%) |
Aug 10, 2018 | 139.68 | 139.70 | 137.44 | 137.90 | 1,057,609 | -2.28(-1.63%) |
Aug 09, 2018 | 140.32 | 141.28 | 139.97 | 140.18 | 673,266 | -0.15(-0.11%) |
Aug 08, 2018 | 140.87 | 141.35 | 139.84 | 140.32 | 657,584 | -0.24(-0.17%) |
Aug 07, 2018 | 140.91 | 141.63 | 140.44 | 140.56 | 847,697 | -0.03(-0.02%) |
Aug 06, 2018 | 138.81 | 141.12 | 137.14 | 140.59 | 1,180,409 | +0.87(+0.62%) |
Aug 03, 2018 | 140.61 | 141.31 | 139.44 | 139.72 | 1,034,483 | -0.03(-0.02%) |
Aug 02, 2018 | 140.54 | 140.63 | 139.15 | 139.75 | 1,038,691 | -1.79(-1.27%) |
Aug 01, 2018 | 143.19 | 143.35 | 140.80 | 141.54 | 1,450,223 | -1.86(-1.30%) |
Jul 31, 2018 | 141.07 | 144.20 | 140.89 | 143.40 | 1,894,929 | +2.57(+1.82%) |
Jul 30, 2018 | 141.31 | 142.94 | 140.59 | 140.83 | 1,208,406 | -0.01(-0.01%) |
Jul 27, 2018 | 141.13 | 142.09 | 140.26 | 140.84 | 1,434,264 | -0.27(-0.19%) |
Jul 26, 2018 | 138.72 | 142.33 | 138.72 | 141.11 | 1,963,672 | +3.71(+2.70%) |
Jul 25, 2018 | 135.64 | 137.55 | 134.98 | 137.40 | 1,543,758 | +1.75(+1.29%) |
Jul 24, 2018 | 135.78 | 136.70 | 135.24 | 135.64 | 2,212,502 | +1.24(+0.92%) |
Jul 23, 2018 | 134.85 | 135.09 | 134.10 | 134.40 | 1,335,847 | -0.42(-0.31%) |
Jul 20, 2018 | 135.79 | 134.87 | 134.82 | 2,851,259 | -0.04(-0.03%) | |
Jul 19, 2018 | 135.48 | 135.97 | 134.72 | 134.87 | 1,636,954 | -1.34(-0.99%) |
Jul 18, 2018 | 136.26 | 136.95 | 136.04 | 136.21 | 838,133 | -0.23(-0.17%) |
Jul 17, 2018 | 135.73 | 136.71 | 135.15 | 136.44 | 930,560 | +0.57(+0.42%) |
Jul 16, 2018 | 137.09 | 137.68 | 135.81 | 135.87 | 772,789 | -1.55(-1.13%) |
Jul 13, 2018 | 137.62 | 138.22 | 137.25 | 137.42 | 656,493 | -0.52(-0.37%) |
Jul 12, 2018 | 137.96 | 138.31 | 137.08 | 137.94 | 838,081 | +0.45(+0.32%) |
Jul 11, 2018 | 138.37 | 138.54 | 136.71 | 137.49 | 796,864 | -1.97(-1.41%) |
Jul 10, 2018 | 137.89 | 139.47 | 137.70 | 139.46 | 822,311 | +1.55(+1.12%) |
Jul 09, 2018 | 137.71 | 138.42 | 137.62 | 137.91 | 851,665 | +1.09(+0.80%) |
Jul 06, 2018 | 135.79 | 137.61 | 135.18 | 136.82 | 837,238 | +0.74(+0.55%) |
Jul 05, 2018 | 136.43 | 136.98 | 135.60 | 136.08 | 1,294,299 | +0.69(+0.51%) |
Jul 03, 2018 | 135.39 | 135.39 | 135.39 | 0 | -0.43(-0.32%) | |
Jul 02, 2018 | 135.45 | 136.15 | 134.77 | 135.82 | 1,270,841 | -0.21(-0.15%) |
Jun 29, 2018 | 135.74 | 138.26 | 135.62 | 136.03 | 1,143,495 | +0.70(+0.52%) |
Jun 28, 2018 | 134.93 | 135.90 | 134.34 | 135.33 | 1,360,596 | +0.75(+0.56%) |
Jun 27, 2018 | 135.72 | 136.85 | 134.55 | 134.57 | 1,025,386 | -0.61(-0.45%) |
Jun 26, 2018 | 135.16 | 136.31 | 135.01 | 135.18 | 956,238 | +0.09(+0.06%) |
Jun 25, 2018 | 136.69 | 136.79 | 134.15 | 135.09 | 1,354,884 | -2.01(-1.47%) |
Jun 22, 2018 | 136.79 | 137.68 | 136.18 | 137.11 | 1,529,369 | +1.40(+1.03%) |
Jun 21, 2018 | 136.69 | 136.70 | 134.79 | 135.71 | 1,778,036 | -0.96(-0.70%) |
Jun 20, 2018 | 138.62 | 138.62 | 136.19 | 136.67 | 1,559,859 | -1.71(-1.23%) |
Jun 19, 2018 | 139.66 | 139.79 | 138.15 | 138.38 | 1,475,489 | -3.29(-2.32%) |
Jun 18, 2018 | 141.30 | 141.69 | 140.44 | 141.67 | 1,023,014 | -0.73(-0.51%) |
Jun 15, 2018 | 143.73 | 141.06 | 142.40 | 2,087,309 | -1.34(-0.93%) | |
Jun 14, 2018 | 144.40 | 144.81 | 143.19 | 143.73 | 814,906 | -0.32(-0.22%) |
Jun 13, 2018 | 146.05 | 146.13 | 142.89 | 144.05 | 1,239,190 | -1.66(-1.14%) |
Jun 12, 2018 | 146.11 | 146.97 | 145.37 | 145.71 | 1,326,098 | -0.38(-0.26%) |
Jun 11, 2018 | 146.27 | 146.99 | 145.73 | 146.09 | 982,660 | -0.06(-0.04%) |
Jun 08, 2018 | 145.48 | 146.28 | 144.48 | 146.15 | 881,019 | +0.68(+0.47%) |
Jun 07, 2018 | 145.28 | 145.71 | 144.32 | 145.47 | 1,271,283 | -0.01(-0.01%) |
Jun 06, 2018 | 145.55 | 142.80 | 145.48 | 1,348,277 | +2.48(+1.74%) | |
Jun 05, 2018 | 141.88 | 143.14 | 141.83 | 143.00 | 846,920 | +1.16(+0.82%) |
Jun 04, 2018 | 142.51 | 142.95 | 141.43 | 141.83 | 734,708 | -0.01(-0.01%) |
Jun 01, 2018 | 141.14 | 142.08 | 141.11 | 141.84 | 667,486 | +1.85(+1.32%) |
May 31, 2018 | 141.10 | 141.53 | 139.68 | 139.99 | 1,491,169 | -1.41(-0.99%) |
May 30, 2018 | 141.44 | 141.87 | 140.68 | 141.40 | 694,469 | +1.07(+0.76%) |
May 29, 2018 | 142.01 | 142.42 | 139.57 | 140.33 | 847,863 | -2.78(-1.94%) |
May 25, 2018 | 143.11 | 143.11 | 143.11 | 0 | -0.94(-0.66%) | |
May 24, 2018 | 144.84 | 145.03 | 143.13 | 144.05 | 682,205 | -0.78(-0.54%) |
May 23, 2018 | 144.54 | 145.12 | 143.22 | 144.83 | 969,492 | -0.62(-0.43%) |
May 22, 2018 | 147.21 | 147.64 | 145.29 | 145.46 | 992,693 | -1.50(-1.02%) |
May 21, 2018 | 146.53 | 147.70 | 146.07 | 146.96 | 1,022,242 | +1.04(+0.71%) |
May 18, 2018 | 144.64 | 146.44 | 144.56 | 145.92 | 1,173,185 | +1.28(+0.88%) |
May 17, 2018 | 143.79 | 145.22 | 143.74 | 144.64 | 901,047 | +0.20(+0.14%) |
May 16, 2018 | 144.37 | 145.54 | 143.92 | 144.44 | 1,078,430 | +0.40(+0.28%) |
May 15, 2018 | 144.09 | 144.46 | 142.82 | 144.04 | 1,362,072 | -0.59(-0.41%) |
May 14, 2018 | 144.21 | 145.67 | 143.70 | 144.63 | 1,111,937 | +0.41(+0.28%) |
May 11, 2018 | 144.09 | 145.28 | 143.71 | 144.23 | 1,193,746 | +0.61(+0.42%) |
May 10, 2018 | 143.22 | 144.03 | 142.91 | 143.62 | 1,180,753 | +0.61(+0.42%) |
May 09, 2018 | 142.52 | 143.21 | 141.56 | 143.01 | 877,039 | +1.20(+0.84%) |
May 08, 2018 | 141.94 | 142.33 | 140.97 | 141.82 | 937,010 | +0.05(+0.04%) |
May 07, 2018 | 141.35 | 142.78 | 141.24 | 141.76 | 1,231,885 | +0.60(+0.42%) |
May 04, 2018 | 138.64 | 141.75 | 138.09 | 141.16 | 1,197,308 | +2.02(+1.45%) |
May 03, 2018 | 139.98 | 140.31 | 137.97 | 139.14 | 1,316,900 | -1.09(-0.78%) |
May 02, 2018 | 141.03 | 141.57 | 139.83 | 140.24 | 1,219,463 | -0.69(-0.49%) |
May 01, 2018 | 140.02 | 140.96 | 138.33 | 140.93 | 1,413,162 | +0.17(+0.12%) |
Apr 30, 2018 | 143.92 | 144.08 | 140.73 | 140.76 | 1,150,938 | -2.37(-1.65%) |
Apr 27, 2018 | 144.10 | 144.84 | 141.79 | 143.12 | 1,189,509 | -1.10(-0.76%) |
Apr 26, 2018 | 142.74 | 144.96 | 140.25 | 144.23 | 2,011,730 | +0.62(+0.44%) |
Apr 25, 2018 | 142.54 | 143.72 | 141.30 | 143.60 | 1,419,046 | +1.36(+0.96%) |
Apr 24, 2018 | 144.46 | 145.04 | 140.34 | 142.24 | 1,093,944 | -1.83(-1.27%) |
Apr 23, 2018 | 144.00 | 144.59 | 143.25 | 144.07 | 674,939 | -0.14(-0.10%) |
Apr 20, 2018 | 144.50 | 144.82 | 142.94 | 144.21 | 633,494 | -0.46(-0.32%) |
Apr 19, 2018 | 145.67 | 146.01 | 143.38 | 144.67 | 820,660 | -1.36(-0.93%) |
Apr 18, 2018 | 146.47 | 146.71 | 145.70 | 146.03 | 787,592 | +0.20(+0.14%) |
Apr 17, 2018 | 144.41 | 146.47 | 143.69 | 145.83 | 902,572 | +2.35(+1.64%) |
Apr 16, 2018 | 142.72 | 143.63 | 142.12 | 143.48 | 815,646 | +2.13(+1.51%) |
Apr 13, 2018 | 142.43 | 142.82 | 140.84 | 141.35 | 657,540 | -0.06(-0.04%) |
Apr 12, 2018 | 140.70 | 142.11 | 140.62 | 141.41 | 628,545 | +1.24(+0.88%) |
Apr 11, 2018 | 140.37 | 140.65 | 139.14 | 140.17 | 952,777 | -1.37(-0.97%) |
Apr 10, 2018 | 140.53 | 142.54 | 140.06 | 141.54 | 857,734 | +2.57(+1.85%) |
Apr 09, 2018 | 139.84 | 140.61 | 138.89 | 138.97 | 1,014,780 | +0.23(+0.17%) |
Apr 06, 2018 | 140.91 | 141.66 | 137.47 | 138.74 | 919,930 | -3.60(-2.53%) |
Apr 05, 2018 | 141.17 | 142.98 | 140.77 | 142.34 | 1,000,560 | +1.72(+1.22%) |
Apr 04, 2018 | 136.25 | 140.76 | 135.16 | 140.62 | 1,434,525 | +2.47(+1.79%) |
Apr 03, 2018 | 136.17 | 138.30 | 135.32 | 138.15 | 1,033,746 | +2.37(+1.74%) |
Apr 02, 2018 | 137.86 | 138.46 | 134.61 | 135.78 | 1,380,629 | -2.15(-1.56%) |
Mar 29, 2018 | 137.93 | 137.93 | 137.93 | 0 | +1.69(+1.24%) | |
Mar 28, 2018 | 137.60 | 138.36 | 135.83 | 136.24 | 1,257,832 | -0.39(-0.28%) |
Mar 27, 2018 | 138.95 | 139.39 | 136.13 | 136.63 | 1,012,921 | -1.99(-1.44%) |
Mar 26, 2018 | 137.96 | 138.89 | 136.52 | 138.62 | 921,413 | +2.50(+1.84%) |
Mar 23, 2018 | 139.43 | 139.99 | 135.83 | 136.12 | 885,213 | -2.71(-1.95%) |
Mar 22, 2018 | 141.84 | 142.35 | 138.55 | 138.83 | 1,278,267 | -4.35(-3.04%) |
Mar 21, 2018 | 142.58 | 144.48 | 141.89 | 143.18 | 1,021,449 | +0.50(+0.35%) |
Mar 20, 2018 | 143.99 | 144.51 | 142.30 | 142.68 | 936,702 | -0.88(-0.61%) |
Mar 19, 2018 | 145.34 | 145.50 | 142.67 | 143.56 | 2,247,271 | -2.48(-1.70%) |
Mar 16, 2018 | 145.87 | 146.42 | 144.78 | 146.04 | 2,099,190 | +0.41(+0.28%) |
Mar 15, 2018 | 146.07 | 146.39 | 145.44 | 145.63 | 1,267,126 | +0.09(+0.06%) |
Mar 14, 2018 | 147.44 | 147.64 | 145.31 | 145.54 | 1,596,034 | -1.68(-1.14%) |
Mar 13, 2018 | 148.14 | 148.48 | 146.99 | 147.22 | 1,780,525 | +0.04(+0.03%) |
Mar 12, 2018 | 147.39 | 148.09 | 146.59 | 147.18 | 1,405,450 | -0.19(-0.13%) |
Mar 09, 2018 | 145.05 | 147.63 | 144.38 | 147.37 | 1,590,500 | +3.46(+2.41%) |
Mar 08, 2018 | 143.03 | 145.08 | 142.14 | 143.90 | 2,311,254 | +2.20(+1.55%) |
Mar 07, 2018 | 142.12 | 141.71 | 860,373 | +0.28(+0.20%) | ||
Mar 06, 2018 | 140.86 | 142.57 | 139.52 | 141.42 | 877,082 | +0.79(+0.56%) |
Mar 05, 2018 | 137.06 | 140.86 | 136.82 | 140.63 | 1,150,011 | +3.02(+2.20%) |
Mar 02, 2018 | 138.03 | 138.31 | 136.01 | 137.61 | 1,811,541 | -0.91(-0.66%) |
Mar 01, 2018 | 138.40 | 139.16 | 137.09 | 138.52 | 1,685,341 | +0.03(+0.02%) |
Feb 28, 2018 | 141.01 | 142.09 | 138.45 | 138.49 | 947,933 | -2.43(-1.72%) |
Feb 27, 2018 | 142.75 | 143.38 | 140.92 | 140.92 | 879,142 | -1.58(-1.11%) |
Feb 26, 2018 | 141.67 | 142.84 | 140.88 | 142.49 | 1,035,255 | +1.01(+0.71%) |
Feb 23, 2018 | 141.06 | 141.52 | 140.22 | 141.48 | 734,497 | +1.46(+1.05%) |
Feb 22, 2018 | 140.84 | 140.02 | 822,034 | +1.56(+1.13%) | ||
Feb 21, 2018 | 140.44 | 142.00 | 138.42 | 138.46 | 825,824 | -1.85(-1.32%) |
Feb 20, 2018 | 140.24 | 141.26 | 139.80 | 140.31 | 1,448,979 | -0.62(-0.44%) |
Feb 16, 2018 | 140.93 | 140.93 | 140.93 | 0 | +0.03(+0.02%) | |
Feb 15, 2018 | 139.54 | 141.29 | 137.81 | 140.91 | 1,266,272 | +2.01(+1.44%) |
Feb 14, 2018 | 135.97 | 139.24 | 135.65 | 138.90 | 1,295,113 | +1.58(+1.15%) |
Feb 13, 2018 | 137.18 | 137.86 | 135.77 | 137.32 | 1,374,882 | -0.21(-0.15%) |
Feb 12, 2018 | 136.98 | 138.41 | 136.38 | 137.53 | 1,470,232 | +1.37(+1.01%) |
Feb 09, 2018 | 133.64 | 136.95 | 131.67 | 136.16 | 2,074,800 | +4.56(+3.46%) |
Feb 08, 2018 | 136.18 | 136.64 | 131.53 | 131.60 | 1,398,230 | -4.66(-3.42%) |
Feb 07, 2018 | 137.45 | 139.38 | 136.18 | 136.26 | 1,907,790 | -1.73(-1.25%) |
Feb 06, 2018 | 132.94 | 138.47 | 132.22 | 138.00 | 2,778,532 | +1.59(+1.16%) |
Feb 05, 2018 | 139.88 | 140.54 | 133.97 | 136.41 | 1,950,626 | -3.84(-2.74%) |
Feb 02, 2018 | 143.32 | 143.65 | 140.49 | 140.25 | 1,575,438 | -3.40(-2.37%) |
Feb 01, 2018 | 144.02 | 144.96 | 142.41 | 143.65 | 1,714,855 | -1.36(-0.94%) |
Jan 31, 2018 | 145.54 | 145.85 | 143.98 | 145.01 | 2,168,615 | +0.06(+0.04%) |
Jan 30, 2018 | 143.58 | 145.50 | 143.18 | 144.96 | 2,078,724 | +1.40(+0.98%) |
Jan 29, 2018 | 143.79 | 146.69 | 142.94 | 143.55 | 2,359,818 | -2.74(-1.87%) |
Jan 26, 2018 | 141.45 | 147.52 | 140.12 | 146.29 | 3,135,858 | -3.57(-2.38%) |
Jan 25, 2018 | 147.88 | 150.87 | 147.88 | 149.86 | 3,002,214 | +2.75(+1.87%) |
Jan 24, 2018 | 146.20 | 147.38 | 146.19 | 147.12 | 1,018,706 | +1.04(+0.71%) |
Jan 23, 2018 | 144.69 | 146.17 | 144.40 | 146.07 | 1,222,846 | +0.86(+0.59%) |
Jan 22, 2018 | 144.39 | 145.28 | 143.45 | 145.21 | 1,134,151 | +0.69(+0.48%) |
Jan 19, 2018 | 143.84 | 144.68 | 143.63 | 144.52 | 1,227,713 | +0.78(+0.54%) |
Jan 18, 2018 | 144.52 | 145.55 | 143.19 | 143.75 | 1,198,821 | -1.43(-0.98%) |
Jan 17, 2018 | 144.91 | 145.70 | 144.01 | 145.18 | 936,232 | +1.56(+1.09%) |
Jan 16, 2018 | 147.65 | 147.65 | 142.77 | 143.62 | 1,295,189 | -2.93(-2.00%) |
Jan 12, 2018 | 146.55 | 146.55 | 146.55 | 0 | +0.16(+0.11%) | |
Jan 11, 2018 | 145.59 | 146.88 | 145.35 | 146.39 | 807,139 | +1.40(+0.96%) |
Jan 10, 2018 | 145.00 | 1,048,054 | -0.61(-0.42%) | |||
Jan 09, 2018 | 145.62 | 146.82 | 145.02 | 145.61 | 968,870 | +0.37(+0.26%) |
Jan 08, 2018 | 144.92 | 145.39 | 143.94 | 145.24 | 931,286 | +0.16(+0.11%) |
Jan 05, 2018 | 144.66 | 145.53 | 143.91 | 145.08 | 861,733 | +1.21(+0.84%) |
Jan 04, 2018 | 144.10 | 144.57 | 143.56 | 143.88 | 1,082,527 | +0.55(+0.38%) |
Jan 03, 2018 | 142.59 | 143.51 | 142.11 | 143.33 | 926,754 | +0.78(+0.54%) |
Jan 02, 2018 | 142.01 | 142.58 | 141.08 | 142.55 | 1,221,301 | +1.23(+0.87%) |
Dec 29, 2017 | 141.32 | 141.32 | 141.32 | 0 | +0.35(+0.25%) | |
Dec 28, 2017 | 140.60 | 141.10 | 140.01 | 140.97 | 830,691 | +0.81(+0.58%) |
Dec 27, 2017 | 139.97 | 140.34 | 139.50 | 140.15 | 1,093,473 | +0.57(+0.41%) |
Dec 26, 2017 | 139.98 | 139.98 | 139.08 | 139.58 | 731,526 | -0.36(-0.26%) |
Dec 22, 2017 | 139.99 | 140.10 | 139.61 | 139.94 | 974,489 | +0.22(+0.16%) |
Dec 21, 2017 | 139.78 | 140.00 | 139.02 | 139.72 | 677,298 | +0.28(+0.20%) |
Dec 20, 2017 | 139.90 | 140.18 | 139.22 | 139.43 | 681,690 | +0.26(+0.19%) |
Dec 19, 2017 | 138.87 | 139.73 | 138.53 | 139.17 | 1,117,724 | +0.33(+0.23%) |
Dec 18, 2017 | 137.49 | 139.08 | 137.43 | 138.84 | 1,234,625 | +1.47(+1.07%) |
Dec 15, 2017 | 138.30 | 138.40 | 137.02 | 137.37 | 2,101,789 | -0.09(-0.07%) |
Dec 14, 2017 | 138.87 | 139.13 | 137.45 | 137.47 | 820,015 | -1.68(-1.21%) |
Dec 13, 2017 | 139.67 | 139.92 | 138.66 | 139.14 | 1,002,527 | -0.34(-0.25%) |
Dec 12, 2017 | 139.49 | 139.89 | 139.09 | 139.49 | 830,322 | -0.20(-0.14%) |
Dec 11, 2017 | 139.90 | 140.11 | 139.17 | 139.68 | 1,439,918 | +1.88(+1.37%) |
Dec 08, 2017 | 138.12 | 138.28 | 137.18 | 137.80 | 1,179,697 | -0.05(-0.04%) |
Dec 07, 2017 | 137.01 | 138.00 | 136.93 | 137.85 | 1,272,949 | +0.48(+0.35%) |
Dec 06, 2017 | 137.94 | 138.55 | 137.10 | 137.37 | 952,199 | -1.34(-0.96%) |
Dec 05, 2017 | 139.16 | 139.47 | 137.86 | 138.71 | 679,244 | -0.36(-0.26%) |
Dec 04, 2017 | 140.75 | 138.41 | 139.07 | 1,010,503 | +0.65(+0.47%) |