Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 182.73 | 184.52 | 181.97 | 182.86 | 99,525 | -0.08(-0.04%) |
Dec 28, 2018 | 182.01 | 184.05 | 180.89 | 182.94 | 174,806 | +1.72(+0.95%) |
Dec 27, 2018 | 177.45 | 181.24 | 176.61 | 181.22 | 255,687 | +1.47(+0.82%) |
Dec 26, 2018 | 176.20 | 179.84 | 173.67 | 179.75 | 153,961 | +3.83(+2.18%) |
Dec 24, 2018 | 174.42 | 177.75 | 173.88 | 175.92 | 143,651 | -0.34(-0.19%) |
Dec 21, 2018 | 178.43 | 179.01 | 175.80 | 176.26 | 753,290 | -2.22(-1.24%) |
Dec 20, 2018 | 177.97 | 181.42 | 177.70 | 178.48 | 276,970 | +0.44(+0.25%) |
Dec 19, 2018 | 177.97 | 182.62 | 176.55 | 178.04 | 245,591 | +0.60(+0.34%) |
Dec 18, 2018 | 178.41 | 180.27 | 177.37 | 177.44 | 242,442 | -0.48(-0.27%) |
Dec 17, 2018 | 178.76 | 180.59 | 177.65 | 177.92 | 183,497 | -1.87(-1.04%) |
Dec 14, 2018 | 178.43 | 180.63 | 177.36 | 179.78 | 175,169 | -0.49(-0.27%) |
Dec 13, 2018 | 180.05 | 181.62 | 178.40 | 180.28 | 281,865 | +0.63(+0.35%) |
Dec 12, 2018 | 185.00 | 185.59 | 179.30 | 179.65 | 286,702 | -2.81(-1.54%) |
Dec 11, 2018 | 181.47 | 183.42 | 181.27 | 182.46 | 212,328 | +4.15(+2.33%) |
Dec 10, 2018 | 181.85 | 182.31 | 177.03 | 178.31 | 199,310 | -3.73(-2.05%) |
Dec 07, 2018 | 183.91 | 186.87 | 182.02 | 182.04 | 242,691 | -1.12(-0.61%) |
Dec 06, 2018 | 180.71 | 183.56 | 177.53 | 183.16 | 284,629 | -0.54(-0.29%) |
Dec 04, 2018 | 184.04 | 186.43 | 180.90 | 183.70 | 374,463 | -1.20(-0.65%) |
Dec 03, 2018 | 187.07 | 189.73 | 182.54 | 184.90 | 276,634 | +4.00(+2.21%) |
Nov 30, 2018 | 183.30 | 183.87 | 179.46 | 180.90 | 319,184 | -4.20(-2.27%) |
Nov 29, 2018 | 183.63 | 186.47 | 182.62 | 185.09 | 167,297 | -0.58(-0.31%) |
Nov 28, 2018 | 183.75 | 186.32 | 182.85 | 185.67 | 276,587 | +2.99(+1.64%) |
Nov 27, 2018 | 183.04 | 184.70 | 181.79 | 182.69 | 213,052 | -0.36(-0.20%) |
Nov 26, 2018 | 180.72 | 183.22 | 179.68 | 183.05 | 147,506 | +3.18(+1.77%) |
Nov 23, 2018 | 181.86 | 182.30 | 178.12 | 179.86 | 127,043 | -4.64(-2.52%) |
Nov 21, 2018 | 184.51 | 184.51 | 184.51 | 0 | +5.04(+2.81%) | |
Nov 20, 2018 | 185.38 | 185.38 | 178.18 | 179.47 | 224,404 | -7.13(-3.82%) |
Nov 19, 2018 | 186.88 | 188.72 | 185.55 | 186.60 | 115,643 | +0.10(+0.05%) |
Nov 16, 2018 | 183.55 | 187.26 | 180.66 | 186.50 | 189,231 | +0.50(+0.27%) |
Nov 15, 2018 | 180.24 | 186.29 | 179.37 | 185.99 | 191,732 | +4.54(+2.50%) |
Nov 14, 2018 | 184.86 | 185.85 | 180.51 | 181.46 | 204,257 | -2.99(-1.62%) |
Nov 13, 2018 | 182.94 | 186.58 | 181.30 | 184.44 | 208,812 | +2.47(+1.36%) |
Nov 12, 2018 | 184.83 | 185.33 | 181.98 | 181.98 | 93,872 | -2.99(-1.62%) |
Nov 09, 2018 | 184.98 | 186.17 | 182.28 | 184.97 | 265,603 | -0.58(-0.31%) |
Nov 08, 2018 | 188.16 | 190.11 | 184.50 | 185.55 | 132,931 | -3.23(-1.71%) |
Nov 07, 2018 | 191.26 | 191.26 | 188.57 | 188.78 | 268,413 | -0.95(-0.50%) |
Nov 06, 2018 | 189.53 | 190.30 | 187.42 | 189.73 | 174,837 | +0.15(+0.08%) |
Nov 05, 2018 | 188.13 | 191.60 | 187.82 | 189.58 | 245,715 | +0.50(+0.27%) |
Nov 02, 2018 | 191.22 | 192.42 | 186.80 | 189.08 | 178,321 | -0.02(-0.01%) |
Nov 01, 2018 | 187.14 | 190.25 | 185.50 | 189.10 | 276,209 | +2.91(+1.56%) |
Oct 31, 2018 | 183.51 | 187.21 | 182.87 | 186.19 | 278,899 | +4.27(+2.35%) |
Oct 30, 2018 | 179.37 | 182.86 | 179.13 | 181.92 | 267,756 | +3.93(+2.21%) |
Oct 29, 2018 | 180.23 | 182.33 | 176.84 | 177.99 | 277,875 | +0.03(+0.02%) |
Oct 26, 2018 | 175.16 | 178.59 | 174.95 | 177.96 | 179,655 | +0.41(+0.23%) |
Oct 25, 2018 | 177.27 | 179.18 | 176.91 | 177.55 | 106,651 | +1.10(+0.62%) |
Oct 24, 2018 | 179.20 | 180.92 | 176.45 | 176.45 | 106,614 | -3.51(-1.95%) |
Oct 23, 2018 | 176.19 | 180.60 | 175.54 | 179.96 | 146,260 | +0.63(+0.35%) |
Oct 22, 2018 | 181.53 | 182.74 | 178.91 | 179.34 | 105,212 | -1.45(-0.80%) |
Oct 19, 2018 | 183.07 | 185.01 | 180.78 | 180.79 | 149,955 | -0.71(-0.39%) |
Oct 18, 2018 | 181.31 | 186.07 | 181.31 | 181.50 | 125,929 | -3.02(-1.64%) |
Oct 17, 2018 | 185.38 | 185.50 | 183.75 | 184.52 | 190,784 | -0.87(-0.47%) |
Oct 16, 2018 | 182.21 | 185.46 | 181.89 | 185.39 | 144,269 | +5.20(+2.89%) |
Oct 15, 2018 | 178.56 | 181.71 | 178.31 | 180.19 | 150,465 | +0.48(+0.27%) |
Oct 12, 2018 | 179.48 | 193.18 | 177.62 | 179.71 | 135,408 | +2.94(+1.66%) |
Oct 11, 2018 | 178.87 | 180.22 | 176.22 | 176.77 | 213,832 | -2.38(-1.33%) |
Oct 10, 2018 | 182.39 | 183.77 | 178.98 | 179.15 | 206,116 | -4.22(-2.30%) |
Oct 09, 2018 | 180.70 | 184.07 | 179.03 | 183.36 | 163,538 | +1.82(+1.00%) |
Oct 08, 2018 | 182.64 | 183.60 | 180.89 | 181.54 | 104,418 | -1.39(-0.76%) |
Oct 05, 2018 | 185.39 | 185.39 | 181.62 | 182.93 | 120,861 | -1.07(-0.58%) |
Oct 04, 2018 | 187.38 | 188.49 | 182.35 | 184.00 | 183,166 | -3.04(-1.62%) |
Oct 03, 2018 | 187.71 | 188.33 | 185.86 | 187.04 | 129,894 | +0.35(+0.19%) |
Oct 02, 2018 | 187.11 | 187.93 | 185.09 | 186.69 | 147,189 | -0.28(-0.15%) |
Oct 01, 2018 | 184.95 | 188.13 | 184.95 | 186.97 | 154,972 | +2.95(+1.60%) |
Sep 28, 2018 | 186.43 | 187.01 | 183.49 | 184.02 | 197,353 | -3.23(-1.73%) |
Sep 27, 2018 | 186.75 | 188.84 | 186.50 | 187.25 | 211,754 | +0.35(+0.19%) |
Sep 26, 2018 | 187.45 | 189.35 | 186.78 | 186.91 | 307,994 | -0.30(-0.16%) |
Sep 25, 2018 | 185.96 | 187.37 | 184.19 | 187.21 | 164,271 | +1.85(+1.00%) |
Sep 24, 2018 | 186.84 | 188.03 | 184.31 | 185.36 | 185,098 | -1.90(-1.01%) |
Sep 21, 2018 | 187.34 | 188.49 | 185.94 | 187.25 | 467,321 | +0.50(+0.27%) |
Sep 20, 2018 | 182.65 | 187.02 | 182.65 | 186.75 | 224,316 | +4.86(+2.67%) |
Sep 19, 2018 | 178.79 | 183.30 | 177.49 | 181.89 | 190,678 | +3.11(+1.74%) |
Sep 18, 2018 | 179.83 | 179.83 | 176.36 | 178.78 | 231,969 | +1.34(+0.75%) |
Sep 17, 2018 | 175.91 | 178.47 | 175.91 | 177.45 | 128,754 | +1.46(+0.83%) |
Sep 14, 2018 | 175.56 | 176.30 | 173.85 | 175.99 | 195,050 | +0.57(+0.32%) |
Sep 13, 2018 | 176.77 | 178.16 | 174.96 | 175.42 | 306,761 | +0.21(+0.12%) |
Sep 12, 2018 | 171.81 | 176.17 | 171.09 | 175.21 | 319,155 | +3.27(+1.90%) |
Sep 11, 2018 | 172.59 | 173.84 | 171.55 | 171.94 | 246,491 | -1.58(-0.91%) |
Sep 10, 2018 | 172.94 | 173.77 | 172.11 | 173.53 | 205,598 | +0.42(+0.24%) |
Sep 07, 2018 | 173.26 | 174.41 | 172.09 | 173.11 | 246,207 | +0.03(+0.02%) |
Sep 06, 2018 | 173.94 | 175.47 | 172.18 | 173.07 | 427,306 | -0.48(-0.28%) |
Sep 05, 2018 | 173.88 | 174.58 | 172.61 | 173.55 | 345,295 | -1.16(-0.66%) |
Sep 04, 2018 | 178.22 | 179.23 | 174.40 | 174.71 | 249,115 | -5.14(-2.86%) |
Aug 31, 2018 | 179.85 | 179.85 | 179.85 | 0 | +1.30(+0.73%) | |
Aug 30, 2018 | 182.78 | 182.78 | 178.03 | 178.55 | 238,885 | -4.54(-2.48%) |
Aug 29, 2018 | 182.81 | 183.47 | 181.03 | 183.09 | 230,898 | -0.07(-0.04%) |
Aug 28, 2018 | 184.18 | 184.18 | 182.71 | 183.16 | 144,730 | -1.20(-0.65%) |
Aug 27, 2018 | 190.28 | 190.28 | 183.89 | 184.37 | 252,797 | +0.73(+0.40%) |
Aug 24, 2018 | 183.70 | 184.82 | 182.07 | 183.63 | 130,316 | +0.75(+0.41%) |
Aug 23, 2018 | 181.65 | 183.99 | 181.65 | 182.88 | 299,086 | +1.07(+0.59%) |
Aug 22, 2018 | 181.49 | 182.30 | 180.16 | 181.81 | 194,903 | +0.46(+0.25%) |
Aug 21, 2018 | 183.96 | 184.63 | 181.35 | 181.35 | 192,417 | -2.07(-1.13%) |
Aug 20, 2018 | 183.91 | 185.54 | 182.49 | 183.42 | 205,255 | +0.49(+0.27%) |
Aug 17, 2018 | 183.02 | 183.33 | 180.71 | 182.93 | 138,559 | -0.69(-0.38%) |
Aug 16, 2018 | 183.87 | 186.63 | 182.55 | 183.63 | 216,283 | +0.29(+0.16%) |
Aug 15, 2018 | 184.47 | 185.19 | 181.51 | 183.34 | 363,433 | -2.90(-1.56%) |
Aug 14, 2018 | 186.30 | 186.58 | 184.59 | 186.24 | 275,707 | +0.95(+0.51%) |
Aug 13, 2018 | 184.31 | 187.35 | 184.31 | 185.29 | 249,955 | -1.52(-0.81%) |
Aug 10, 2018 | 186.02 | 188.34 | 182.81 | 186.81 | 490,596 | -2.98(-1.57%) |
Aug 09, 2018 | 189.77 | 190.56 | 184.97 | 189.79 | 222,043 | +0.04(+0.02%) |
Aug 08, 2018 | 191.36 | 191.53 | 189.51 | 189.75 | 125,708 | -0.95(-0.50%) |
Aug 07, 2018 | 190.72 | 191.54 | 189.47 | 190.69 | 522,226 | +1.53(+0.81%) |
Aug 06, 2018 | 189.62 | 191.14 | 188.93 | 189.16 | 93,722 | -1.23(-0.65%) |
Aug 03, 2018 | 188.51 | 191.08 | 188.37 | 190.39 | 261,724 | +3.75(+2.01%) |
Aug 02, 2018 | 187.17 | 188.85 | 184.32 | 186.64 | 415,632 | -1.92(-1.02%) |
Aug 01, 2018 | 188.68 | 189.71 | 186.88 | 188.56 | 223,660 | -0.16(-0.08%) |
Jul 31, 2018 | 189.29 | 190.69 | 187.70 | 188.72 | 255,248 | -0.58(-0.30%) |
Jul 30, 2018 | 190.18 | 190.47 | 188.09 | 189.29 | 261,141 | -0.06(-0.03%) |
Jul 27, 2018 | 190.63 | 191.55 | 187.41 | 189.35 | 166,805 | -0.23(-0.12%) |
Jul 26, 2018 | 191.17 | 193.68 | 189.32 | 189.58 | 187,923 | -2.14(-1.12%) |
Jul 25, 2018 | 190.56 | 191.97 | 189.80 | 191.73 | 161,202 | +2.04(+1.07%) |
Jul 24, 2018 | 189.58 | 190.62 | 188.11 | 189.69 | 226,857 | +1.62(+0.86%) |
Jul 23, 2018 | 189.22 | 189.90 | 187.84 | 188.06 | 135,722 | -1.31(-0.69%) |
Jul 20, 2018 | 188.73 | 190.46 | 187.12 | 189.38 | 212,365 | +2.33(+1.25%) |
Jul 19, 2018 | 187.33 | 188.15 | 186.52 | 187.04 | 100,942 | -1.40(-0.74%) |
Jul 18, 2018 | 187.60 | 188.81 | 187.45 | 188.44 | 172,875 | +0.30(+0.16%) |
Jul 17, 2018 | 188.91 | 189.65 | 187.57 | 188.15 | 239,840 | -0.83(-0.44%) |
Jul 16, 2018 | 187.52 | 189.60 | 187.37 | 188.98 | 208,912 | +1.45(+0.77%) |
Jul 13, 2018 | 188.43 | 188.62 | 186.74 | 187.53 | 183,826 | -1.25(-0.66%) |
Jul 12, 2018 | 189.98 | 189.98 | 188.29 | 188.77 | 302,204 | +0.12(+0.06%) |
Jul 11, 2018 | 188.67 | 189.55 | 187.39 | 188.66 | 180,246 | -0.89(-0.47%) |
Jul 10, 2018 | 189.96 | 191.35 | 188.41 | 189.55 | 208,436 | -0.24(-0.13%) |
Jul 09, 2018 | 189.85 | 191.48 | 189.19 | 189.79 | 180,633 | +1.26(+0.67%) |
Jul 06, 2018 | 186.65 | 189.11 | 186.54 | 188.53 | 175,264 | +1.16(+0.62%) |
Jul 05, 2018 | 188.81 | 189.96 | 186.70 | 187.36 | 319,411 | -1.29(-0.69%) |
Jul 03, 2018 | 188.66 | 188.66 | 188.66 | 0 | +3.49(+1.88%) | |
Jul 02, 2018 | 185.13 | 188.55 | 184.15 | 185.17 | 271,663 | -0.54(-0.29%) |
Jun 29, 2018 | 185.14 | 186.31 | 182.32 | 185.71 | 462,168 | +3.14(+1.72%) |
Jun 28, 2018 | 180.86 | 182.97 | 179.53 | 182.57 | 277,265 | +1.48(+0.82%) |
Jun 27, 2018 | 182.22 | 183.76 | 180.80 | 181.09 | 295,600 | -2.09(-1.14%) |
Jun 26, 2018 | 181.70 | 183.45 | 180.38 | 183.17 | 207,525 | +2.32(+1.28%) |
Jun 25, 2018 | 182.07 | 182.07 | 178.54 | 180.85 | 173,963 | -1.06(-0.58%) |
Jun 22, 2018 | 182.57 | 182.57 | 179.83 | 181.92 | 370,308 | +0.56(+0.31%) |
Jun 21, 2018 | 182.06 | 182.83 | 180.15 | 181.36 | 510,512 | -2.17(-1.18%) |
Jun 20, 2018 | 185.10 | 185.19 | 181.88 | 183.53 | 307,443 | -0.84(-0.46%) |
Jun 19, 2018 | 182.58 | 184.94 | 180.18 | 184.37 | 314,010 | +0.14(+0.08%) |
Jun 18, 2018 | 182.53 | 184.95 | 181.34 | 184.23 | 402,720 | -0.17(-0.09%) |
Jun 15, 2018 | 186.39 | 186.39 | 184.40 | 599,863 | -1.99(-1.07%) | |
Jun 14, 2018 | 190.22 | 190.22 | 186.11 | 186.39 | 198,396 | -3.32(-1.75%) |
Jun 13, 2018 | 191.63 | 191.63 | 189.57 | 189.71 | 168,399 | -1.02(-0.54%) |
Jun 12, 2018 | 189.56 | 191.67 | 188.70 | 190.74 | 712,591 | +2.01(+1.07%) |
Jun 11, 2018 | 191.00 | 191.00 | 188.25 | 188.72 | 161,047 | -1.01(-0.53%) |
Jun 08, 2018 | 189.39 | 191.77 | 187.65 | 189.73 | 176,145 | +1.31(+0.70%) |
Jun 07, 2018 | 190.73 | 191.71 | 187.25 | 188.42 | 173,008 | -2.31(-1.21%) |
Jun 06, 2018 | 191.03 | 190.73 | 379,678 | +3.09(+1.65%) | ||
Jun 05, 2018 | 187.59 | 188.39 | 187.38 | 187.63 | 188,869 | -1.06(-0.56%) |
Jun 04, 2018 | 187.35 | 188.90 | 186.72 | 188.69 | 178,056 | +1.81(+0.97%) |
Jun 01, 2018 | 184.20 | 187.41 | 183.03 | 186.88 | 260,433 | +4.23(+2.32%) |
May 31, 2018 | 182.16 | 185.03 | 181.44 | 182.65 | 560,917 | +0.54(+0.29%) |
May 30, 2018 | 180.94 | 182.31 | 178.52 | 182.12 | 228,678 | +2.17(+1.21%) |
May 29, 2018 | 183.72 | 185.01 | 178.99 | 179.95 | 312,927 | -4.99(-2.70%) |
May 25, 2018 | 184.94 | 184.94 | 184.94 | 0 | +3.82(+2.11%) | |
May 24, 2018 | 179.83 | 181.28 | 178.78 | 181.12 | 316,279 | +0.79(+0.44%) |
May 23, 2018 | 183.41 | 183.41 | 179.18 | 180.33 | 266,550 | -3.61(-1.96%) |
May 22, 2018 | 184.37 | 185.15 | 183.87 | 183.93 | 254,236 | -0.23(-0.13%) |
May 21, 2018 | 183.30 | 185.43 | 183.30 | 184.16 | 191,732 | +1.50(+0.82%) |
May 18, 2018 | 183.35 | 185.43 | 182.15 | 182.66 | 495,913 | -1.51(-0.82%) |
May 17, 2018 | 182.22 | 184.71 | 178.91 | 184.17 | 280,055 | +1.40(+0.77%) |
May 16, 2018 | 185.41 | 185.41 | 182.23 | 182.77 | 213,487 | -2.81(-1.52%) |
May 15, 2018 | 184.48 | 186.55 | 182.23 | 185.58 | 327,425 | -0.95(-0.51%) |
May 14, 2018 | 187.49 | 188.25 | 185.97 | 186.53 | 142,159 | -0.73(-0.39%) |
May 11, 2018 | 188.83 | 189.56 | 187.26 | 187.26 | 134,011 | -0.82(-0.43%) |
May 10, 2018 | 187.67 | 189.28 | 187.07 | 188.08 | 167,145 | +1.24(+0.66%) |
May 09, 2018 | 190.56 | 190.56 | 186.22 | 186.84 | 359,019 | -2.93(-1.54%) |
May 08, 2018 | 189.73 | 190.09 | 187.28 | 189.77 | 408,298 | +1.20(+0.63%) |
May 07, 2018 | 188.69 | 188.93 | 185.39 | 188.57 | 310,554 | +0.48(+0.25%) |
May 04, 2018 | 184.57 | 189.52 | 183.45 | 188.10 | 313,021 | +4.02(+2.18%) |
May 03, 2018 | 189.24 | 189.24 | 181.52 | 184.08 | 261,315 | -5.41(-2.86%) |
May 02, 2018 | 189.71 | 192.49 | 188.28 | 189.49 | 220,652 | +0.24(+0.13%) |
May 01, 2018 | 190.93 | 191.61 | 188.75 | 189.25 | 243,162 | -2.53(-1.32%) |
Apr 30, 2018 | 193.77 | 193.79 | 190.30 | 191.78 | 186,834 | -1.83(-0.95%) |
Apr 27, 2018 | 192.76 | 194.32 | 192.05 | 193.62 | 256,602 | +0.55(+0.29%) |
Apr 26, 2018 | 192.04 | 193.61 | 191.98 | 193.06 | 174,706 | +1.77(+0.93%) |
Apr 25, 2018 | 193.57 | 193.67 | 189.51 | 191.29 | 247,151 | -2.26(-1.17%) |
Apr 24, 2018 | 192.21 | 195.04 | 191.69 | 193.55 | 343,056 | +1.63(+0.85%) |
Apr 23, 2018 | 189.89 | 192.91 | 189.72 | 191.92 | 306,984 | +1.42(+0.74%) |
Apr 20, 2018 | 190.36 | 191.20 | 189.72 | 190.51 | 234,491 | +0.46(+0.24%) |
Apr 19, 2018 | 189.66 | 190.33 | 188.43 | 190.04 | 243,952 | +0.97(+0.51%) |
Apr 18, 2018 | 188.31 | 189.87 | 186.55 | 189.08 | 322,215 | +0.55(+0.29%) |
Apr 17, 2018 | 182.19 | 189.35 | 182.19 | 188.53 | 312,837 | +2.91(+1.57%) |
Apr 16, 2018 | 187.38 | 187.38 | 184.24 | 185.62 | 273,105 | -1.36(-0.73%) |
Apr 13, 2018 | 189.59 | 190.39 | 185.97 | 186.98 | 311,460 | -1.97(-1.04%) |
Apr 12, 2018 | 191.39 | 192.12 | 184.89 | 188.95 | 550,030 | -2.25(-1.18%) |
Apr 11, 2018 | 191.11 | 193.24 | 189.07 | 191.20 | 425,214 | -0.71(-0.37%) |
Apr 10, 2018 | 189.58 | 193.89 | 188.35 | 191.91 | 691,975 | +3.27(+1.73%) |
Apr 09, 2018 | 191.81 | 192.81 | 188.64 | 188.64 | 569,192 | -1.32(-0.69%) |
Apr 06, 2018 | 190.09 | 191.88 | 188.39 | 189.96 | 279,157 | -1.97(-1.03%) |
Apr 05, 2018 | 191.41 | 193.49 | 190.40 | 191.93 | 314,337 | +2.61(+1.38%) |
Apr 04, 2018 | 186.01 | 189.68 | 184.56 | 189.33 | 311,889 | +0.60(+0.32%) |
Apr 03, 2018 | 186.83 | 189.07 | 185.39 | 188.73 | 418,419 | +3.21(+1.73%) |
Apr 02, 2018 | 183.17 | 185.76 | 183.17 | 185.51 | 409,281 | +1.74(+0.95%) |
Mar 29, 2018 | 183.77 | 183.77 | 183.77 | 0 | +1.93(+1.06%) | |
Mar 28, 2018 | 180.66 | 182.15 | 178.31 | 181.84 | 277,634 | +2.40(+1.34%) |
Mar 27, 2018 | 181.18 | 181.85 | 179.01 | 179.44 | 375,276 | -1.87(-1.03%) |
Mar 26, 2018 | 178.64 | 181.49 | 178.59 | 181.31 | 199,636 | +5.08(+2.88%) |
Mar 23, 2018 | 176.92 | 178.46 | 175.65 | 176.23 | 275,919 | -0.11(-0.06%) |
Mar 22, 2018 | 178.64 | 179.72 | 174.44 | 176.34 | 286,384 | -4.55(-2.51%) |
Mar 21, 2018 | 175.02 | 182.32 | 175.02 | 180.89 | 547,749 | +0.88(+0.49%) |
Mar 20, 2018 | 177.86 | 180.08 | 177.05 | 180.01 | 214,498 | +3.44(+1.95%) |
Mar 19, 2018 | 174.13 | 177.49 | 173.64 | 176.57 | 248,308 | +1.73(+0.99%) |
Mar 16, 2018 | 175.16 | 175.97 | 173.95 | 174.84 | 431,743 | +0.42(+0.24%) |
Mar 15, 2018 | 175.15 | 176.56 | 173.49 | 174.42 | 205,449 | -0.33(-0.19%) |
Mar 14, 2018 | 180.13 | 180.13 | 174.00 | 174.75 | 185,848 | -3.79(-2.12%) |
Mar 13, 2018 | 178.21 | 178.87 | 177.17 | 178.54 | 349,705 | -0.01(-0.00%) |
Mar 12, 2018 | 179.50 | 180.15 | 177.90 | 178.54 | 198,556 | -0.43(-0.24%) |
Mar 09, 2018 | 180.42 | 181.30 | 178.60 | 178.97 | 198,158 | +0.11(+0.06%) |
Mar 08, 2018 | 181.82 | 181.85 | 177.91 | 178.87 | 269,632 | -1.84(-1.02%) |
Mar 07, 2018 | 179.43 | 180.71 | 158,514 | -1.03(-0.57%) | ||
Mar 06, 2018 | 181.45 | 183.29 | 180.53 | 181.73 | 411,187 | +1.00(+0.56%) |
Mar 05, 2018 | 175.27 | 180.82 | 172.83 | 180.73 | 352,462 | +4.73(+2.69%) |
Mar 02, 2018 | 173.70 | 176.90 | 172.30 | 176.00 | 559,972 | +1.24(+0.71%) |
Mar 01, 2018 | 175.65 | 175.65 | 173.24 | 174.76 | 712,293 | -0.44(-0.25%) |
Feb 28, 2018 | 175.44 | 176.02 | 174.18 | 175.20 | 937,623 | -0.25(-0.14%) |
Feb 27, 2018 | 175.74 | 176.29 | 174.18 | 175.45 | 525,021 | -0.75(-0.43%) |
Feb 26, 2018 | 176.94 | 176.94 | 174.83 | 176.21 | 244,710 | -0.21(-0.12%) |
Feb 23, 2018 | 178.14 | 178.14 | 175.69 | 176.42 | 116,134 | -1.16(-0.65%) |
Feb 22, 2018 | 176.95 | 179.79 | 176.55 | 177.57 | 282,232 | +1.51(+0.86%) |
Feb 21, 2018 | 176.13 | 178.72 | 174.50 | 176.06 | 639,120 | +0.63(+0.36%) |
Feb 20, 2018 | 175.74 | 176.87 | 173.29 | 175.43 | 185,652 | -1.21(-0.68%) |
Feb 16, 2018 | 176.63 | 176.63 | 176.63 | 0 | -3.47(-1.92%) | |
Feb 15, 2018 | 179.73 | 182.63 | 178.99 | 180.10 | 176,495 | +1.84(+1.03%) |
Feb 14, 2018 | 175.23 | 178.93 | 174.81 | 178.26 | 170,386 | +2.60(+1.48%) |
Feb 13, 2018 | 172.85 | 175.74 | 172.33 | 175.66 | 138,470 | +2.13(+1.23%) |
Feb 12, 2018 | 172.17 | 174.58 | 170.95 | 173.53 | 170,229 | +2.74(+1.61%) |
Feb 09, 2018 | 170.63 | 171.57 | 167.58 | 170.79 | 506,230 | +1.64(+0.97%) |
Feb 08, 2018 | 178.28 | 178.28 | 169.15 | 169.15 | 345,503 | -8.77(-4.93%) |
Feb 07, 2018 | 179.03 | 181.65 | 177.77 | 177.91 | 299,898 | -1.70(-0.95%) |
Feb 06, 2018 | 173.16 | 181.76 | 169.16 | 179.61 | 474,085 | +3.54(+2.01%) |
Feb 05, 2018 | 180.24 | 181.32 | 174.05 | 176.07 | 269,499 | -5.24(-2.89%) |
Feb 02, 2018 | 185.12 | 187.31 | 178.71 | 181.31 | 336,945 | -6.00(-3.20%) |
Feb 01, 2018 | 187.96 | 188.02 | 184.95 | 187.31 | 412,851 | -0.18(-0.09%) |
Jan 31, 2018 | 190.95 | 192.52 | 187.29 | 187.49 | 371,684 | -3.46(-1.81%) |
Jan 30, 2018 | 190.06 | 191.55 | 189.39 | 190.95 | 327,533 | -0.94(-0.49%) |
Jan 29, 2018 | 189.75 | 192.64 | 189.75 | 191.89 | 640,657 | +0.68(+0.36%) |
Jan 26, 2018 | 191.74 | 187.36 | 191.21 | 421,343 | +1.46(+0.77%) | |
Jan 25, 2018 | 192.08 | 192.08 | 188.93 | 189.75 | 225,417 | -1.71(-0.89%) |
Jan 24, 2018 | 189.33 | 192.22 | 187.79 | 191.46 | 276,521 | +2.90(+1.54%) |
Jan 23, 2018 | 186.53 | 189.98 | 185.73 | 188.56 | 248,256 | +2.11(+1.13%) |
Jan 22, 2018 | 186.17 | 186.44 | 183.78 | 186.44 | 284,052 | +0.28(+0.15%) |
Jan 19, 2018 | 184.75 | 186.17 | 183.86 | 186.16 | 263,872 | +1.38(+0.74%) |
Jan 18, 2018 | 182.89 | 185.12 | 181.01 | 184.78 | 314,376 | +2.27(+1.24%) |
Jan 17, 2018 | 181.16 | 183.65 | 181.16 | 182.52 | 126,987 | +1.25(+0.69%) |
Jan 16, 2018 | 180.50 | 183.31 | 177.29 | 181.26 | 201,454 | +0.86(+0.48%) |
Jan 12, 2018 | 180.41 | 180.41 | 180.41 | 0 | +2.18(+1.22%) | |
Jan 11, 2018 | 178.84 | 180.90 | 176.24 | 178.23 | 243,599 | -0.02(-0.01%) |
Jan 10, 2018 | 178.39 | 179.47 | 177.02 | 178.25 | 164,610 | +0.07(+0.04%) |
Jan 09, 2018 | 178.24 | 178.71 | 177.86 | 178.18 | 164,652 | +0.44(+0.25%) |
Jan 08, 2018 | 180.59 | 181.13 | 177.66 | 177.74 | 212,097 | -2.90(-1.60%) |
Jan 05, 2018 | 178.19 | 181.24 | 178.19 | 180.64 | 241,460 | +3.05(+1.72%) |
Jan 04, 2018 | 176.01 | 179.69 | 175.56 | 177.59 | 249,062 | +1.57(+0.89%) |
Jan 03, 2018 | 172.91 | 177.17 | 171.33 | 176.02 | 455,524 | +3.14(+1.82%) |