Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.10 | 186.83 | 184.02 | 185.32 | 300,760 | +0.62(+0.34%) |
Dec 28, 2018 | 185.20 | 187.05 | 182.87 | 184.70 | 319,658 | -0.65(-0.35%) |
Dec 27, 2018 | 180.86 | 185.38 | 180.07 | 185.35 | 385,786 | +2.42(+1.32%) |
Dec 26, 2018 | 176.21 | 183.31 | 174.37 | 182.93 | 343,365 | +8.33(+4.77%) |
Dec 24, 2018 | 178.72 | 180.29 | 174.59 | 174.59 | 171,060 | -5.44(-3.02%) |
Dec 21, 2018 | 186.22 | 187.83 | 179.70 | 180.04 | 804,870 | -6.16(-3.31%) |
Dec 20, 2018 | 185.57 | 187.11 | 183.07 | 186.20 | 696,491 | +0.08(+0.04%) |
Dec 19, 2018 | 192.27 | 192.56 | 183.02 | 186.11 | 698,513 | -6.83(-3.54%) |
Dec 18, 2018 | 204.00 | 206.96 | 190.16 | 192.95 | 1,060,577 | -8.53(-4.23%) |
Dec 17, 2018 | 206.27 | 206.94 | 200.08 | 201.48 | 544,386 | -5.12(-2.48%) |
Dec 14, 2018 | 209.50 | 210.50 | 206.10 | 206.60 | 335,749 | -4.58(-2.17%) |
Dec 13, 2018 | 210.87 | 212.75 | 209.80 | 211.18 | 315,636 | +0.04(+0.02%) |
Dec 12, 2018 | 209.48 | 213.47 | 208.90 | 211.14 | 341,343 | +4.13(+2.00%) |
Dec 11, 2018 | 208.77 | 210.07 | 204.95 | 207.01 | 336,849 | +1.04(+0.50%) |
Dec 10, 2018 | 206.64 | 207.02 | 202.21 | 205.98 | 192,435 | -1.17(-0.56%) |
Dec 07, 2018 | 210.34 | 213.24 | 205.45 | 207.14 | 371,711 | -2.52(-1.20%) |
Dec 06, 2018 | 208.51 | 210.16 | 205.71 | 209.66 | 368,365 | -1.22(-0.58%) |
Dec 04, 2018 | 216.58 | 218.00 | 210.62 | 210.88 | 260,154 | -6.30(-2.90%) |
Dec 03, 2018 | 219.78 | 220.34 | 213.50 | 217.18 | 268,407 | +0.05(+0.02%) |
Nov 30, 2018 | 216.64 | 218.04 | 215.20 | 217.13 | 252,055 | +0.87(+0.40%) |
Nov 29, 2018 | 216.15 | 218.88 | 216.05 | 216.26 | 195,912 | -0.45(-0.21%) |
Nov 28, 2018 | 215.71 | 217.90 | 214.59 | 216.72 | 451,638 | +1.58(+0.74%) |
Nov 27, 2018 | 212.28 | 215.57 | 211.82 | 215.13 | 199,974 | +2.29(+1.08%) |
Nov 26, 2018 | 211.22 | 213.62 | 211.22 | 212.84 | 207,928 | +2.56(+1.22%) |
Nov 23, 2018 | 208.60 | 211.73 | 208.60 | 210.28 | 61,132 | +0.32(+0.15%) |
Nov 21, 2018 | 209.96 | 209.96 | 209.96 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 209.66 | 210.69 | 206.89 | 208.65 | 297,081 | -3.41(-1.61%) |
Nov 19, 2018 | 212.73 | 214.43 | 209.25 | 212.06 | 223,419 | -0.64(-0.30%) |
Nov 16, 2018 | 208.60 | 213.25 | 208.22 | 212.69 | 306,096 | +2.82(+1.34%) |
Nov 15, 2018 | 205.04 | 210.09 | 204.85 | 209.88 | 246,120 | +3.67(+1.78%) |
Nov 14, 2018 | 210.96 | 211.76 | 205.29 | 206.20 | 296,652 | -3.38(-1.61%) |
Nov 13, 2018 | 209.24 | 211.74 | 208.32 | 209.58 | 190,738 | +0.37(+0.18%) |
Nov 12, 2018 | 212.31 | 212.48 | 208.10 | 209.21 | 261,363 | -3.31(-1.56%) |
Nov 09, 2018 | 212.31 | 214.21 | 211.22 | 212.52 | 293,609 | -0.32(-0.15%) |
Nov 08, 2018 | 211.28 | 213.46 | 210.82 | 212.84 | 183,585 | +1.45(+0.68%) |
Nov 07, 2018 | 207.93 | 211.82 | 206.73 | 211.40 | 260,416 | +4.59(+2.22%) |
Nov 06, 2018 | 206.24 | 207.91 | 205.43 | 206.81 | 223,232 | -0.02(-0.01%) |
Nov 05, 2018 | 205.88 | 207.44 | 205.14 | 206.83 | 251,682 | +0.98(+0.48%) |
Nov 02, 2018 | 204.77 | 206.66 | 204.43 | 205.84 | 193,170 | +1.50(+0.74%) |
Nov 01, 2018 | 206.57 | 208.78 | 203.41 | 204.34 | 264,345 | -1.73(-0.84%) |
Oct 31, 2018 | 202.53 | 207.66 | 202.53 | 206.07 | 370,221 | +4.83(+2.40%) |
Oct 30, 2018 | 197.42 | 201.57 | 197.40 | 201.25 | 239,363 | +5.22(+2.66%) |
Oct 29, 2018 | 198.87 | 200.81 | 193.91 | 196.02 | 361,986 | -0.50(-0.25%) |
Oct 26, 2018 | 196.13 | 198.54 | 194.67 | 196.52 | 362,668 | -2.17(-1.09%) |
Oct 25, 2018 | 199.70 | 200.70 | 198.38 | 198.69 | 298,695 | +0.41(+0.21%) |
Oct 24, 2018 | 200.95 | 203.35 | 198.00 | 198.28 | 315,247 | -2.64(-1.32%) |
Oct 23, 2018 | 200.12 | 201.89 | 196.19 | 200.92 | 341,602 | -2.51(-1.24%) |
Oct 22, 2018 | 203.00 | 206.44 | 202.70 | 203.44 | 424,376 | +1.12(+0.56%) |
Oct 19, 2018 | 200.73 | 203.37 | 200.22 | 202.31 | 307,617 | +2.03(+1.01%) |
Oct 18, 2018 | 199.99 | 202.67 | 199.20 | 200.29 | 401,441 | -0.03(-0.01%) |
Oct 17, 2018 | 199.69 | 201.15 | 197.52 | 200.32 | 160,065 | +0.55(+0.28%) |
Oct 16, 2018 | 196.12 | 200.22 | 195.05 | 199.76 | 253,809 | +4.93(+2.53%) |
Oct 15, 2018 | 195.46 | 196.47 | 193.50 | 194.84 | 337,004 | -1.20(-0.61%) |
Oct 12, 2018 | 198.06 | 201.47 | 194.55 | 196.03 | 542,591 | +1.03(+0.53%) |
Oct 11, 2018 | 197.44 | 200.91 | 194.13 | 195.00 | 515,718 | -3.53(-1.78%) |
Oct 10, 2018 | 204.54 | 204.73 | 198.33 | 198.53 | 449,180 | -6.20(-3.03%) |
Oct 09, 2018 | 202.07 | 205.87 | 202.07 | 204.73 | 343,651 | +2.41(+1.19%) |
Oct 08, 2018 | 204.88 | 206.04 | 201.02 | 202.31 | 384,124 | -2.65(-1.29%) |
Oct 05, 2018 | 205.46 | 206.13 | 204.06 | 204.97 | 305,771 | -0.02(-0.01%) |
Oct 04, 2018 | 207.09 | 208.06 | 204.63 | 204.99 | 218,964 | -2.73(-1.31%) |
Oct 03, 2018 | 208.05 | 209.22 | 206.93 | 207.71 | 317,279 | +0.96(+0.46%) |
Oct 02, 2018 | 207.29 | 208.07 | 205.93 | 206.75 | 307,162 | -0.82(-0.40%) |
Oct 01, 2018 | 207.21 | 208.24 | 205.48 | 207.57 | 400,170 | +1.55(+0.75%) |
Sep 28, 2018 | 205.64 | 207.86 | 205.60 | 206.03 | 257,885 | -0.51(-0.24%) |
Sep 27, 2018 | 207.53 | 208.82 | 206.20 | 206.53 | 419,025 | -1.25(-0.60%) |
Sep 26, 2018 | 209.50 | 211.61 | 206.58 | 207.78 | 442,393 | -1.50(-0.72%) |
Sep 25, 2018 | 201.67 | 213.55 | 200.22 | 209.29 | 1,062,640 | -4.05(-1.90%) |
Sep 24, 2018 | 212.93 | 214.44 | 211.68 | 213.34 | 519,285 | +0.29(+0.14%) |
Sep 21, 2018 | 215.50 | 216.20 | 212.71 | 213.04 | 520,006 | -1.79(-0.83%) |
Sep 20, 2018 | 214.17 | 215.75 | 213.62 | 214.83 | 255,127 | +1.19(+0.56%) |
Sep 19, 2018 | 214.64 | 215.90 | 212.84 | 213.64 | 340,637 | -0.91(-0.43%) |
Sep 18, 2018 | 214.03 | 215.34 | 213.02 | 214.55 | 284,851 | +0.87(+0.41%) |
Sep 17, 2018 | 216.92 | 216.99 | 213.49 | 213.69 | 294,321 | -2.82(-1.30%) |
Sep 14, 2018 | 215.97 | 218.53 | 215.97 | 216.51 | 200,336 | +0.84(+0.39%) |
Sep 13, 2018 | 215.02 | 215.94 | 214.71 | 215.67 | 156,904 | +1.44(+0.67%) |
Sep 12, 2018 | 214.18 | 214.98 | 210.15 | 214.23 | 230,682 | +0.31(+0.15%) |
Sep 11, 2018 | 214.19 | 214.95 | 212.67 | 213.92 | 268,426 | -0.82(-0.38%) |
Sep 10, 2018 | 215.88 | 216.27 | 213.35 | 214.74 | 206,663 | -0.07(-0.03%) |
Sep 07, 2018 | 214.54 | 216.46 | 213.85 | 214.81 | 449,318 | -0.13(-0.06%) |
Sep 06, 2018 | 213.04 | 215.25 | 211.97 | 214.94 | 236,406 | +2.33(+1.10%) |
Sep 05, 2018 | 213.86 | 214.19 | 208.72 | 212.61 | 276,545 | -1.20(-0.56%) |
Sep 04, 2018 | 211.24 | 213.87 | 209.68 | 213.81 | 195,470 | +2.55(+1.21%) |
Aug 31, 2018 | 211.26 | 211.26 | 211.26 | 0 | +3.46(+1.67%) | |
Aug 30, 2018 | 208.47 | 209.67 | 206.67 | 207.79 | 212,859 | -0.15(-0.07%) |
Aug 29, 2018 | 207.07 | 209.17 | 206.30 | 207.94 | 184,725 | +1.18(+0.57%) |
Aug 28, 2018 | 205.31 | 207.48 | 205.14 | 206.76 | 234,027 | +1.57(+0.76%) |
Aug 27, 2018 | 206.78 | 206.78 | 204.79 | 205.19 | 136,423 | -0.22(-0.11%) |
Aug 24, 2018 | 203.89 | 206.41 | 203.08 | 205.41 | 129,291 | +1.88(+0.92%) |
Aug 23, 2018 | 202.84 | 204.53 | 202.24 | 203.54 | 154,296 | +0.96(+0.47%) |
Aug 22, 2018 | 203.39 | 204.39 | 202.45 | 202.57 | 248,515 | -1.10(-0.54%) |
Aug 21, 2018 | 202.61 | 204.43 | 202.57 | 203.67 | 157,446 | +0.55(+0.27%) |
Aug 20, 2018 | 202.54 | 204.19 | 202.51 | 203.12 | 159,211 | +1.17(+0.58%) |
Aug 17, 2018 | 199.78 | 202.15 | 199.29 | 201.95 | 279,112 | +2.10(+1.05%) |
Aug 16, 2018 | 198.54 | 201.70 | 198.54 | 199.85 | 293,593 | +2.26(+1.14%) |
Aug 15, 2018 | 197.39 | 197.80 | 195.29 | 197.59 | 115,206 | -0.97(-0.49%) |
Aug 14, 2018 | 197.34 | 198.72 | 196.48 | 198.56 | 170,803 | +2.02(+1.03%) |
Aug 13, 2018 | 194.65 | 197.27 | 194.65 | 196.54 | 246,623 | +1.95(+1.00%) |
Aug 10, 2018 | 194.69 | 195.78 | 192.93 | 194.59 | 326,723 | -1.39(-0.71%) |
Aug 09, 2018 | 195.51 | 197.66 | 195.38 | 195.98 | 233,871 | +0.50(+0.26%) |
Aug 08, 2018 | 195.23 | 196.67 | 193.94 | 195.48 | 283,056 | -0.01(-0.00%) |
Aug 07, 2018 | 195.07 | 199.58 | 195.07 | 195.49 | 581,795 | +0.90(+0.46%) |
Aug 06, 2018 | 185.99 | 194.76 | 185.99 | 194.59 | 467,527 | +8.87(+4.78%) |
Aug 03, 2018 | 185.38 | 186.20 | 183.61 | 185.72 | 326,832 | +0.58(+0.31%) |
Aug 02, 2018 | 183.17 | 186.14 | 182.63 | 185.14 | 335,627 | +1.67(+0.91%) |
Aug 01, 2018 | 184.55 | 185.54 | 182.66 | 183.47 | 258,680 | -0.92(-0.50%) |
Jul 31, 2018 | 184.98 | 185.99 | 183.80 | 184.40 | 258,520 | -0.08(-0.04%) |
Jul 30, 2018 | 186.57 | 186.57 | 184.29 | 184.48 | 302,364 | -1.67(-0.89%) |
Jul 27, 2018 | 188.09 | 188.67 | 184.14 | 186.15 | 272,670 | -1.56(-0.83%) |
Jul 26, 2018 | 189.75 | 190.62 | 187.35 | 187.70 | 160,700 | -2.17(-1.14%) |
Jul 25, 2018 | 188.52 | 191.21 | 187.89 | 189.87 | 236,117 | +1.43(+0.76%) |
Jul 24, 2018 | 188.15 | 190.03 | 187.89 | 188.44 | 244,741 | +1.45(+0.77%) |
Jul 23, 2018 | 188.34 | 188.58 | 186.02 | 187.00 | 257,140 | -1.20(-0.64%) |
Jul 20, 2018 | 188.20 | 188.92 | 187.73 | 188.20 | 478,026 | +0.07(+0.04%) |
Jul 19, 2018 | 187.92 | 188.69 | 187.34 | 188.12 | 181,493 | -0.75(-0.40%) |
Jul 18, 2018 | 188.36 | 189.01 | 186.40 | 188.88 | 192,113 | +1.03(+0.55%) |
Jul 17, 2018 | 184.80 | 188.19 | 184.49 | 187.85 | 370,832 | +3.08(+1.67%) |
Jul 16, 2018 | 185.67 | 186.85 | 184.05 | 184.77 | 279,037 | -0.39(-0.21%) |
Jul 13, 2018 | 188.12 | 188.12 | 184.39 | 185.17 | 427,626 | -2.89(-1.54%) |
Jul 12, 2018 | 190.13 | 191.47 | 187.51 | 188.06 | 284,989 | -0.52(-0.28%) |
Jul 11, 2018 | 187.40 | 190.28 | 187.40 | 188.58 | 320,223 | +0.45(+0.24%) |
Jul 10, 2018 | 187.59 | 188.62 | 187.13 | 188.13 | 278,876 | +0.81(+0.44%) |
Jul 09, 2018 | 185.98 | 187.39 | 185.93 | 187.32 | 244,694 | +2.67(+1.45%) |
Jul 06, 2018 | 183.18 | 186.63 | 183.18 | 184.64 | 271,342 | +1.52(+0.83%) |
Jul 05, 2018 | 183.65 | 183.82 | 180.92 | 183.12 | 284,414 | +0.66(+0.36%) |
Jul 03, 2018 | 182.47 | 182.47 | 182.47 | 0 | -0.87(-0.47%) | |
Jul 02, 2018 | 180.54 | 183.49 | 180.54 | 183.34 | 329,703 | +1.92(+1.06%) |
Jun 29, 2018 | 181.14 | 183.61 | 180.96 | 181.41 | 368,154 | +0.57(+0.31%) |
Jun 28, 2018 | 183.37 | 184.47 | 179.21 | 180.84 | 599,857 | -2.55(-1.39%) |
Jun 27, 2018 | 181.21 | 186.53 | 181.21 | 183.39 | 553,525 | +2.88(+1.59%) |
Jun 26, 2018 | 186.77 | 187.15 | 180.14 | 180.51 | 1,075,590 | -9.84(-5.17%) |
Jun 25, 2018 | 193.17 | 193.17 | 189.38 | 190.36 | 413,939 | -2.82(-1.46%) |
Jun 22, 2018 | 196.37 | 196.62 | 193.12 | 193.18 | 309,275 | -1.91(-0.98%) |
Jun 21, 2018 | 197.22 | 197.80 | 194.54 | 195.08 | 246,718 | -2.53(-1.28%) |
Jun 20, 2018 | 196.89 | 198.39 | 196.69 | 197.61 | 267,128 | +1.72(+0.88%) |
Jun 19, 2018 | 194.09 | 196.26 | 194.09 | 195.89 | 261,201 | +0.09(+0.05%) |
Jun 18, 2018 | 194.53 | 196.53 | 194.36 | 195.80 | 170,860 | +0.56(+0.29%) |
Jun 15, 2018 | 196.24 | 195.41 | 195.24 | 499,269 | -0.16(-0.08%) | |
Jun 14, 2018 | 195.19 | 195.75 | 193.53 | 195.41 | 221,997 | +1.26(+0.65%) |
Jun 13, 2018 | 193.74 | 195.58 | 192.61 | 194.14 | 415,078 | +1.20(+0.62%) |
Jun 12, 2018 | 191.95 | 193.21 | 191.53 | 192.94 | 225,194 | +0.91(+0.47%) |
Jun 11, 2018 | 190.73 | 192.58 | 190.66 | 192.03 | 175,498 | +1.18(+0.62%) |
Jun 08, 2018 | 188.69 | 191.04 | 188.69 | 190.85 | 256,533 | +1.76(+0.93%) |
Jun 07, 2018 | 188.63 | 189.38 | 188.10 | 189.09 | 195,821 | +0.96(+0.51%) |
Jun 06, 2018 | 186.93 | 188.13 | 288,693 | +0.58(+0.31%) | ||
Jun 05, 2018 | 187.22 | 188.43 | 186.90 | 187.56 | 210,639 | +0.47(+0.25%) |
Jun 04, 2018 | 187.32 | 188.34 | 186.19 | 187.09 | 309,603 | +0.34(+0.18%) |
Jun 01, 2018 | 185.22 | 187.42 | 184.68 | 186.75 | 173,400 | +2.67(+1.45%) |
May 31, 2018 | 184.98 | 185.69 | 183.52 | 184.08 | 192,111 | -1.02(-0.55%) |
May 30, 2018 | 184.23 | 185.52 | 183.35 | 185.09 | 381,235 | +2.66(+1.46%) |
May 29, 2018 | 181.96 | 183.25 | 180.31 | 182.43 | 296,978 | -1.01(-0.55%) |
May 25, 2018 | 183.44 | 183.44 | 183.44 | 0 | -0.90(-0.49%) | |
May 24, 2018 | 183.76 | 184.63 | 182.96 | 184.34 | 133,668 | +0.63(+0.34%) |
May 23, 2018 | 181.98 | 184.07 | 181.98 | 183.71 | 177,883 | +0.73(+0.40%) |
May 22, 2018 | 183.97 | 184.77 | 182.47 | 182.98 | 440,996 | -0.76(-0.41%) |
May 21, 2018 | 180.71 | 183.96 | 180.71 | 183.74 | 294,273 | +3.91(+2.18%) |
May 18, 2018 | 179.83 | 181.18 | 179.18 | 179.83 | 209,222 | -0.25(-0.14%) |
May 17, 2018 | 179.89 | 181.34 | 179.56 | 180.07 | 148,689 | +0.21(+0.12%) |
May 16, 2018 | 179.12 | 180.41 | 178.24 | 179.86 | 215,451 | +0.86(+0.48%) |
May 15, 2018 | 177.61 | 179.83 | 177.26 | 179.00 | 367,405 | +0.22(+0.12%) |
May 14, 2018 | 180.14 | 180.37 | 177.10 | 178.78 | 308,484 | -1.04(-0.58%) |
May 11, 2018 | 179.84 | 180.67 | 179.14 | 179.82 | 232,625 | +0.07(+0.04%) |
May 10, 2018 | 179.31 | 181.19 | 179.04 | 179.74 | 227,131 | +0.56(+0.31%) |
May 09, 2018 | 177.17 | 179.72 | 176.56 | 179.18 | 289,347 | +2.56(+1.45%) |
May 08, 2018 | 174.04 | 176.69 | 173.65 | 176.62 | 283,173 | +2.38(+1.36%) |
May 07, 2018 | 173.01 | 174.84 | 173.01 | 174.25 | 383,272 | +1.63(+0.94%) |
May 04, 2018 | 170.00 | 173.65 | 168.62 | 172.62 | 469,193 | +2.49(+1.47%) |
May 03, 2018 | 168.56 | 171.42 | 167.86 | 170.13 | 469,098 | +0.84(+0.49%) |
May 02, 2018 | 171.75 | 172.48 | 169.12 | 169.29 | 530,861 | -2.38(-1.38%) |
May 01, 2018 | 171.62 | 172.30 | 170.42 | 171.66 | 355,025 | -0.41(-0.24%) |
Apr 30, 2018 | 174.28 | 175.73 | 171.99 | 172.07 | 284,034 | -2.07(-1.19%) |
Apr 27, 2018 | 176.63 | 176.63 | 173.74 | 174.14 | 237,380 | -2.37(-1.34%) |
Apr 26, 2018 | 176.16 | 177.79 | 174.90 | 176.50 | 252,816 | +0.70(+0.40%) |
Apr 25, 2018 | 175.40 | 177.29 | 174.83 | 175.80 | 340,072 | +0.11(+0.06%) |
Apr 24, 2018 | 175.51 | 178.81 | 174.52 | 175.69 | 462,017 | +1.19(+0.68%) |
Apr 23, 2018 | 175.58 | 175.59 | 174.00 | 174.50 | 548,414 | -0.73(-0.42%) |
Apr 20, 2018 | 176.50 | 177.01 | 174.58 | 175.23 | 401,521 | -1.70(-0.96%) |
Apr 19, 2018 | 178.36 | 179.31 | 176.58 | 176.93 | 377,735 | -1.60(-0.90%) |
Apr 18, 2018 | 179.79 | 180.13 | 177.64 | 178.53 | 562,735 | -0.29(-0.16%) |
Apr 17, 2018 | 179.53 | 181.70 | 177.66 | 178.82 | 460,600 | +0.17(+0.10%) |
Apr 16, 2018 | 180.72 | 181.15 | 178.40 | 178.65 | 343,801 | -1.04(-0.58%) |
Apr 13, 2018 | 181.71 | 182.02 | 179.48 | 179.69 | 308,316 | -0.85(-0.47%) |
Apr 12, 2018 | 179.70 | 181.78 | 179.70 | 180.54 | 308,645 | +1.48(+0.83%) |
Apr 11, 2018 | 178.62 | 179.85 | 178.41 | 179.05 | 342,405 | -1.10(-0.61%) |
Apr 10, 2018 | 180.08 | 182.40 | 178.54 | 180.15 | 430,278 | +2.17(+1.22%) |
Apr 09, 2018 | 177.55 | 179.79 | 177.00 | 177.99 | 399,479 | +1.78(+1.01%) |
Apr 06, 2018 | 177.66 | 179.47 | 174.82 | 176.20 | 326,639 | -2.82(-1.58%) |
Apr 05, 2018 | 179.32 | 180.53 | 177.80 | 179.03 | 342,749 | +0.70(+0.39%) |
Apr 04, 2018 | 177.54 | 179.22 | 176.20 | 178.32 | 429,012 | -1.87(-1.04%) |
Apr 03, 2018 | 179.44 | 180.77 | 177.59 | 180.20 | 410,507 | +1.72(+0.96%) |
Apr 02, 2018 | 180.92 | 181.71 | 175.21 | 178.48 | 450,586 | -2.98(-1.64%) |
Mar 29, 2018 | 181.46 | 181.46 | 181.46 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 183.60 | 184.59 | 179.52 | 180.56 | 629,099 | -2.99(-1.63%) |
Mar 27, 2018 | 185.17 | 188.91 | 182.07 | 183.56 | 939,035 | -7.52(-3.93%) |
Mar 26, 2018 | 187.62 | 192.60 | 187.48 | 191.07 | 649,591 | +5.59(+3.01%) |
Mar 23, 2018 | 188.82 | 190.52 | 185.31 | 185.49 | 514,458 | -2.43(-1.29%) |
Mar 22, 2018 | 193.78 | 195.33 | 187.78 | 187.91 | 481,510 | -7.23(-3.71%) |
Mar 21, 2018 | 195.96 | 197.78 | 194.57 | 195.15 | 287,191 | -1.06(-0.54%) |
Mar 20, 2018 | 192.79 | 196.97 | 192.29 | 196.20 | 228,209 | +3.62(+1.88%) |
Mar 19, 2018 | 194.38 | 195.41 | 191.37 | 192.58 | 314,024 | -2.67(-1.37%) |
Mar 16, 2018 | 193.91 | 196.19 | 193.71 | 195.25 | 435,448 | +1.72(+0.89%) |
Mar 15, 2018 | 192.97 | 194.48 | 192.61 | 193.53 | 240,079 | +1.25(+0.65%) |
Mar 14, 2018 | 193.83 | 193.83 | 192.04 | 192.27 | 207,891 | -1.03(-0.53%) |
Mar 13, 2018 | 194.61 | 195.52 | 190.57 | 193.30 | 182,630 | -0.80(-0.41%) |
Mar 12, 2018 | 194.13 | 194.85 | 192.94 | 194.10 | 163,363 | -0.26(-0.14%) |
Mar 09, 2018 | 190.23 | 194.44 | 188.75 | 194.37 | 200,782 | +5.15(+2.72%) |
Mar 08, 2018 | 189.57 | 190.24 | 187.68 | 189.22 | 221,062 | -0.08(-0.04%) |
Mar 07, 2018 | 189.30 | 305,320 | -2.21(-1.15%) | |||
Mar 06, 2018 | 190.40 | 191.60 | 188.01 | 191.51 | 353,458 | +1.92(+1.01%) |
Mar 05, 2018 | 186.99 | 191.39 | 186.41 | 189.59 | 254,867 | +1.61(+0.86%) |
Mar 02, 2018 | 183.81 | 188.31 | 182.84 | 187.98 | 261,393 | +3.18(+1.72%) |
Mar 01, 2018 | 185.47 | 187.62 | 183.68 | 184.80 | 269,120 | -0.07(-0.04%) |
Feb 28, 2018 | 186.42 | 189.26 | 184.88 | 184.88 | 332,627 | -0.95(-0.51%) |
Feb 27, 2018 | 187.37 | 188.04 | 184.95 | 185.82 | 166,794 | -0.97(-0.52%) |
Feb 26, 2018 | 186.09 | 187.85 | 185.12 | 186.80 | 136,676 | +1.07(+0.58%) |
Feb 23, 2018 | 182.78 | 185.78 | 182.78 | 185.73 | 155,220 | +3.53(+1.94%) |
Feb 22, 2018 | 181.63 | 182.20 | 221,894 | +0.05(+0.03%) | ||
Feb 21, 2018 | 182.07 | 185.32 | 182.05 | 182.15 | 172,697 | +0.51(+0.28%) |
Feb 20, 2018 | 181.86 | 182.96 | 180.75 | 181.64 | 214,866 | -1.33(-0.73%) |
Feb 16, 2018 | 182.97 | 182.97 | 182.97 | 0 | +0.33(+0.18%) | |
Feb 15, 2018 | 182.17 | 183.27 | 179.00 | 182.63 | 257,375 | +1.18(+0.65%) |
Feb 14, 2018 | 175.88 | 182.24 | 175.88 | 181.46 | 335,466 | +4.45(+2.52%) |
Feb 13, 2018 | 173.92 | 177.47 | 173.28 | 177.00 | 247,994 | +2.46(+1.41%) |
Feb 12, 2018 | 172.85 | 176.61 | 172.71 | 174.54 | 371,279 | +2.78(+1.62%) |
Feb 09, 2018 | 171.15 | 173.10 | 167.45 | 171.76 | 427,997 | +1.64(+0.96%) |
Feb 08, 2018 | 174.77 | 176.92 | 170.12 | 170.13 | 388,575 | -3.75(-2.16%) |
Feb 07, 2018 | 173.42 | 176.89 | 173.42 | 173.87 | 273,189 | +0.13(+0.07%) |
Feb 06, 2018 | 171.28 | 175.24 | 168.59 | 173.75 | 513,276 | -2.44(-1.39%) |
Feb 05, 2018 | 178.42 | 180.35 | 173.85 | 176.19 | 213,874 | -4.20(-2.33%) |
Feb 02, 2018 | 183.75 | 183.75 | 179.91 | 180.39 | 228,555 | -4.50(-2.43%) |
Feb 01, 2018 | 181.66 | 184.93 | 180.75 | 184.89 | 231,866 | +3.27(+1.80%) |
Jan 31, 2018 | 182.46 | 183.44 | 181.43 | 181.62 | 309,561 | -0.03(-0.02%) |
Jan 30, 2018 | 187.13 | 188.09 | 181.57 | 181.65 | 532,592 | -1.84(-1.00%) |
Jan 29, 2018 | 187.95 | 188.02 | 182.62 | 183.48 | 569,435 | -5.38(-2.85%) |
Jan 26, 2018 | 182.46 | 189.16 | 181.20 | 188.86 | 615,110 | +6.86(+3.77%) |
Jan 25, 2018 | 180.18 | 182.57 | 178.71 | 182.00 | 534,133 | +2.70(+1.50%) |
Jan 24, 2018 | 179.74 | 180.17 | 178.94 | 179.30 | 277,757 | +0.32(+0.18%) |
Jan 23, 2018 | 180.09 | 180.62 | 178.02 | 178.99 | 342,859 | -1.56(-0.86%) |
Jan 22, 2018 | 181.56 | 181.94 | 179.66 | 180.54 | 384,412 | -1.39(-0.77%) |
Jan 19, 2018 | 181.00 | 182.62 | 179.67 | 181.94 | 288,221 | +1.62(+0.90%) |
Jan 18, 2018 | 180.04 | 180.63 | 178.31 | 180.32 | 304,818 | +0.73(+0.41%) |
Jan 17, 2018 | 180.04 | 180.83 | 179.40 | 179.58 | 308,112 | +0.10(+0.06%) |
Jan 16, 2018 | 179.64 | 180.89 | 178.49 | 179.48 | 449,381 | +0.53(+0.29%) |
Jan 12, 2018 | 178.96 | 178.96 | 178.96 | 0 | +0.68(+0.38%) | |
Jan 11, 2018 | 176.59 | 178.87 | 175.56 | 178.28 | 227,406 | +1.50(+0.85%) |
Jan 10, 2018 | 175.96 | 176.90 | 174.53 | 176.78 | 489,993 | +1.05(+0.60%) |
Jan 09, 2018 | 176.34 | 176.98 | 174.96 | 175.73 | 305,166 | -0.10(-0.06%) |
Jan 08, 2018 | 177.66 | 177.66 | 175.15 | 175.83 | 425,606 | -2.39(-1.34%) |
Jan 05, 2018 | 177.56 | 178.85 | 176.84 | 178.22 | 401,079 | +0.94(+0.53%) |
Jan 04, 2018 | 175.48 | 177.69 | 175.22 | 177.28 | 326,010 | +2.40(+1.37%) |
Jan 03, 2018 | 173.10 | 175.39 | 173.09 | 174.88 | 285,773 | +1.46(+0.84%) |