Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 195.00 | 195.00 | 195.00 | 0 | +0.50(+0.26%) | |
Aug 30, 2018 | 195.55 | 196.00 | 194.35 | 194.50 | 107,016 | -0.30(-0.15%) |
Aug 29, 2018 | 194.40 | 195.75 | 193.50 | 194.80 | 97,580 | +0.95(+0.49%) |
Aug 28, 2018 | 195.20 | 196.10 | 193.15 | 193.85 | 77,342 | -0.55(-0.28%) |
Aug 27, 2018 | 194.45 | 196.30 | 193.55 | 194.40 | 99,769 | +0.80(+0.41%) |
Aug 24, 2018 | 192.80 | 193.85 | 191.45 | 193.60 | 84,300 | +1.55(+0.81%) |
Aug 23, 2018 | 193.25 | 193.75 | 191.40 | 192.05 | 107,375 | -1.60(-0.83%) |
Aug 22, 2018 | 193.80 | 194.95 | 193.10 | 193.65 | 153,588 | +0.05(+0.03%) |
Aug 21, 2018 | 189.95 | 193.75 | 189.75 | 193.60 | 184,394 | +4.65(+2.46%) |
Aug 20, 2018 | 187.95 | 190.57 | 187.25 | 188.95 | 133,213 | +1.75(+0.93%) |
Aug 17, 2018 | 187.60 | 188.70 | 182.05 | 187.20 | 249,400 | -2.20(-1.16%) |
Aug 16, 2018 | 183.00 | 191.72 | 182.70 | 189.40 | 308,626 | +9.05(+5.02%) |
Aug 15, 2018 | 181.30 | 182.00 | 176.75 | 180.35 | 178,632 | -0.90(-0.50%) |
Aug 14, 2018 | 180.90 | 183.85 | 180.90 | 181.25 | 260,600 | +1.15(+0.64%) |
Aug 13, 2018 | 180.50 | 181.45 | 179.95 | 180.10 | 122,906 | -0.05(-0.03%) |
Aug 10, 2018 | 180.70 | 181.50 | 179.95 | 180.15 | 105,200 | -1.75(-0.96%) |
Aug 09, 2018 | 182.15 | 183.45 | 181.15 | 181.90 | 102,080 | -0.05(-0.03%) |
Aug 08, 2018 | 181.10 | 182.15 | 179.90 | 181.95 | 97,608 | +1.95(+1.08%) |
Aug 07, 2018 | 181.55 | 182.50 | 178.50 | 180.00 | 108,820 | -1.55(-0.85%) |
Aug 06, 2018 | 176.75 | 181.65 | 176.75 | 181.55 | 156,960 | +4.50(+2.54%) |
Aug 03, 2018 | 177.20 | 178.20 | 174.95 | 177.05 | 78,600 | -0.20(-0.11%) |
Aug 02, 2018 | 174.45 | 177.70 | 174.45 | 177.25 | 98,147 | +1.85(+1.05%) |
Aug 01, 2018 | 175.55 | 176.40 | 173.55 | 175.40 | 94,929 | +0.20(+0.11%) |
Jul 31, 2018 | 172.10 | 176.10 | 170.95 | 175.20 | 191,110 | +4.20(+2.46%) |
Jul 30, 2018 | 175.85 | 177.60 | 170.68 | 171.00 | 170,962 | -5.15(-2.92%) |
Jul 27, 2018 | 177.60 | 177.60 | 174.80 | 176.15 | 88,800 | -0.75(-0.42%) |
Jul 26, 2018 | 176.90 | 178.10 | 176.40 | 176.90 | 136,446 | -0.15(-0.08%) |
Jul 25, 2018 | 175.35 | 177.10 | 174.65 | 177.05 | 85,092 | +1.45(+0.83%) |
Jul 24, 2018 | 179.30 | 179.30 | 174.75 | 175.60 | 78,871 | -2.85(-1.60%) |
Jul 23, 2018 | 179.30 | 179.65 | 178.25 | 178.45 | 75,320 | -1.10(-0.61%) |
Jul 20, 2018 | 179.10 | 180.00 | 177.95 | 179.55 | 88,748 | +1.05(+0.59%) |
Jul 19, 2018 | 178.25 | 179.82 | 177.00 | 178.50 | 164,703 | +0.20(+0.11%) |
Jul 18, 2018 | 178.50 | 179.25 | 176.35 | 178.30 | 144,707 | -0.65(-0.36%) |
Jul 17, 2018 | 177.55 | 180.55 | 176.85 | 178.95 | 156,370 | +0.85(+0.48%) |
Jul 16, 2018 | 180.10 | 180.90 | 178.00 | 178.10 | 105,226 | -0.25(-0.14%) |
Jul 13, 2018 | 178.90 | 179.25 | 177.60 | 178.35 | 78,219 | -0.85(-0.47%) |
Jul 12, 2018 | 178.25 | 179.75 | 177.00 | 179.20 | 117,855 | +1.85(+1.04%) |
Jul 11, 2018 | 174.00 | 178.05 | 173.80 | 177.35 | 130,252 | +2.30(+1.31%) |
Jul 10, 2018 | 177.05 | 178.40 | 174.05 | 175.05 | 139,740 | -1.90(-1.07%) |
Jul 09, 2018 | 178.85 | 178.85 | 175.30 | 176.95 | 107,481 | -0.70(-0.39%) |
Jul 06, 2018 | 173.40 | 178.30 | 173.40 | 177.65 | 165,552 | +3.85(+2.22%) |
Jul 05, 2018 | 173.25 | 174.00 | 171.65 | 173.80 | 117,080 | +0.90(+0.52%) |
Jul 03, 2018 | 172.90 | 172.90 | 172.90 | 0 | +2.25(+1.32%) | |
Jul 02, 2018 | 167.55 | 171.15 | 166.80 | 170.65 | 134,050 | +2.10(+1.25%) |
Jun 29, 2018 | 170.75 | 168.50 | 168.55 | 94,752 | +0.50(+0.30%) | |
Jun 28, 2018 | 168.65 | 169.25 | 166.85 | 168.05 | 107,946 | -0.65(-0.39%) |
Jun 27, 2018 | 169.45 | 170.95 | 168.55 | 168.70 | 180,777 | +0.10(+0.06%) |
Jun 26, 2018 | 167.90 | 168.60 | 167.35 | 168.60 | 140,559 | +0.50(+0.30%) |
Jun 25, 2018 | 171.95 | 171.95 | 167.57 | 168.10 | 104,051 | -3.85(-2.24%) |
Jun 22, 2018 | 174.80 | 174.80 | 171.25 | 171.95 | 278,631 | -0.80(-0.46%) |
Jun 21, 2018 | 172.20 | 174.50 | 170.70 | 172.75 | 413,468 | +8.75(+5.34%) |
Jun 20, 2018 | 168.10 | 168.10 | 162.65 | 164.00 | 283,084 | -3.35(-2.00%) |
Jun 19, 2018 | 166.55 | 168.30 | 164.80 | 167.35 | 145,039 | +0.05(+0.03%) |
Jun 18, 2018 | 166.45 | 168.55 | 165.70 | 167.30 | 133,017 | -0.30(-0.18%) |
Jun 15, 2018 | 167.65 | 163.53 | 167.60 | 283,308 | +1.10(+0.66%) | |
Jun 14, 2018 | 166.30 | 167.90 | 165.80 | 166.50 | 106,759 | +0.35(+0.21%) |
Jun 13, 2018 | 167.70 | 168.80 | 165.60 | 166.15 | 89,756 | -1.55(-0.92%) |
Jun 12, 2018 | 169.40 | 169.78 | 166.45 | 167.70 | 120,401 | -1.50(-0.89%) |
Jun 11, 2018 | 169.15 | 170.90 | 169.05 | 169.20 | 87,211 | +0.20(+0.12%) |
Jun 08, 2018 | 167.25 | 169.10 | 166.65 | 169.00 | 92,540 | +1.90(+1.14%) |
Jun 07, 2018 | 168.60 | 168.90 | 166.40 | 167.10 | 84,950 | -1.35(-0.80%) |
Jun 06, 2018 | 167.75 | 168.45 | 119,302 | -0.15(-0.09%) | ||
Jun 05, 2018 | 167.70 | 169.45 | 167.30 | 168.60 | 104,732 | +1.20(+0.72%) |
Jun 04, 2018 | 167.60 | 168.00 | 166.50 | 167.40 | 105,270 | +0.85(+0.51%) |
Jun 01, 2018 | 167.85 | 169.00 | 166.10 | 166.55 | 130,121 | -0.10(-0.06%) |
May 31, 2018 | 167.60 | 168.20 | 166.55 | 166.65 | 89,914 | -0.95(-0.57%) |
May 30, 2018 | 165.10 | 167.80 | 164.95 | 167.60 | 111,486 | +3.65(+2.23%) |
May 29, 2018 | 162.35 | 164.45 | 162.35 | 163.95 | 94,281 | +0.45(+0.28%) |
May 25, 2018 | 163.50 | 163.50 | 163.50 | 0 | +0.25(+0.15%) | |
May 24, 2018 | 163.40 | 163.55 | 161.30 | 163.25 | 106,733 | -0.25(-0.15%) |
May 23, 2018 | 162.25 | 163.90 | 161.93 | 163.50 | 71,120 | +0.30(+0.18%) |
May 22, 2018 | 164.75 | 164.88 | 162.55 | 163.20 | 76,443 | -2.00(-1.21%) |
May 21, 2018 | 165.05 | 165.80 | 163.55 | 165.20 | 73,265 | +0.90(+0.55%) |
May 18, 2018 | 165.05 | 165.05 | 163.60 | 164.30 | 111,975 | +0.10(+0.06%) |
May 17, 2018 | 163.40 | 164.80 | 163.40 | 164.20 | 102,495 | +0.40(+0.24%) |
May 16, 2018 | 162.10 | 164.70 | 162.10 | 163.80 | 103,097 | +1.35(+0.83%) |
May 15, 2018 | 162.70 | 163.54 | 161.85 | 162.45 | 92,534 | -0.75(-0.46%) |
May 14, 2018 | 163.80 | 164.00 | 162.45 | 163.20 | 172,500 | -0.55(-0.34%) |
May 11, 2018 | 162.75 | 165.00 | 162.20 | 163.75 | 119,610 | +1.75(+1.08%) |
May 10, 2018 | 160.95 | 162.35 | 160.47 | 162.00 | 193,741 | +1.25(+0.78%) |
May 09, 2018 | 160.80 | 161.50 | 159.80 | 160.75 | 192,843 | +0.65(+0.41%) |
May 08, 2018 | 157.95 | 160.20 | 157.81 | 160.10 | 132,479 | +2.20(+1.39%) |
May 07, 2018 | 155.90 | 158.10 | 155.70 | 157.90 | 223,764 | +2.00(+1.28%) |
May 04, 2018 | 153.50 | 156.18 | 152.10 | 155.90 | 124,903 | +3.40(+2.23%) |
May 03, 2018 | 152.75 | 157.50 | 147.25 | 152.50 | 324,920 | +4.95(+3.35%) |
May 02, 2018 | 149.80 | 150.80 | 147.15 | 147.55 | 147,416 | -2.45(-1.63%) |
May 01, 2018 | 150.20 | 150.55 | 148.10 | 150.00 | 97,259 | -1.05(-0.70%) |
Apr 30, 2018 | 154.00 | 154.05 | 150.85 | 151.05 | 104,732 | -2.30(-1.50%) |
Apr 27, 2018 | 155.75 | 155.75 | 153.10 | 153.35 | 89,044 | -2.05(-1.32%) |
Apr 26, 2018 | 154.95 | 155.80 | 153.75 | 155.40 | 70,327 | +1.00(+0.65%) |
Apr 25, 2018 | 157.10 | 157.55 | 153.90 | 154.40 | 162,010 | -2.40(-1.53%) |
Apr 24, 2018 | 159.55 | 160.40 | 155.35 | 156.80 | 130,467 | -2.45(-1.54%) |
Apr 23, 2018 | 159.10 | 160.00 | 158.05 | 159.25 | 116,482 | +0.35(+0.22%) |
Apr 20, 2018 | 158.55 | 159.50 | 157.90 | 158.90 | 119,616 | +0.05(+0.03%) |
Apr 19, 2018 | 159.20 | 159.70 | 157.80 | 158.85 | 72,137 | -0.40(-0.25%) |
Apr 18, 2018 | 158.30 | 160.20 | 156.85 | 159.25 | 109,589 | +1.80(+1.14%) |
Apr 17, 2018 | 156.45 | 157.75 | 155.75 | 157.45 | 130,902 | +2.05(+1.32%) |
Apr 16, 2018 | 155.10 | 156.05 | 154.35 | 155.40 | 120,271 | +1.40(+0.91%) |
Apr 13, 2018 | 155.25 | 156.10 | 152.75 | 154.00 | 221,987 | -0.80(-0.52%) |
Apr 12, 2018 | 154.65 | 156.55 | 153.10 | 154.80 | 179,731 | +1.10(+0.72%) |
Apr 11, 2018 | 153.85 | 154.85 | 153.10 | 153.70 | 105,018 | -0.65(-0.42%) |
Apr 10, 2018 | 153.95 | 155.30 | 152.65 | 154.35 | 112,624 | +2.75(+1.81%) |
Apr 09, 2018 | 152.40 | 153.95 | 151.55 | 151.60 | 88,942 | +0.20(+0.13%) |
Apr 06, 2018 | 154.60 | 155.45 | 150.45 | 151.40 | 109,523 | -3.55(-2.29%) |
Apr 05, 2018 | 154.00 | 155.30 | 152.70 | 154.95 | 133,692 | +2.20(+1.44%) |
Apr 04, 2018 | 149.60 | 153.05 | 149.60 | 152.75 | 110,765 | +1.35(+0.89%) |
Apr 03, 2018 | 149.50 | 151.90 | 148.45 | 151.40 | 176,922 | +2.45(+1.64%) |
Apr 02, 2018 | 151.35 | 151.65 | 148.40 | 148.95 | 123,062 | -2.40(-1.59%) |
Mar 29, 2018 | 151.35 | 151.35 | 151.35 | 0 | +2.45(+1.65%) | |
Mar 28, 2018 | 149.40 | 149.60 | 145.40 | 148.90 | 223,047 | -0.05(-0.03%) |
Mar 27, 2018 | 148.85 | 150.70 | 148.15 | 148.95 | 276,612 | +0.85(+0.57%) |
Mar 26, 2018 | 149.10 | 149.10 | 145.32 | 148.10 | 139,111 | +1.35(+0.92%) |
Mar 23, 2018 | 148.65 | 149.70 | 146.70 | 146.75 | 199,900 | -1.10(-0.74%) |
Mar 22, 2018 | 148.85 | 150.75 | 147.70 | 147.85 | 137,116 | -2.70(-1.79%) |
Mar 21, 2018 | 152.95 | 153.10 | 149.95 | 150.55 | 142,457 | -1.10(-0.73%) |
Mar 20, 2018 | 149.00 | 152.85 | 148.70 | 151.65 | 534,725 | +6.05(+4.16%) |
Mar 19, 2018 | 155.75 | 155.75 | 142.85 | 145.60 | 666,022 | -11.85(-7.53%) |
Mar 16, 2018 | 154.00 | 158.60 | 154.00 | 157.45 | 929,072 | +3.30(+2.14%) |
Mar 15, 2018 | 154.60 | 155.35 | 152.40 | 154.15 | 141,062 | -0.40(-0.26%) |
Mar 14, 2018 | 154.85 | 155.50 | 152.90 | 154.55 | 132,411 | +0.45(+0.29%) |
Mar 13, 2018 | 154.50 | 155.10 | 153.35 | 154.10 | 136,200 | +0.60(+0.39%) |
Mar 12, 2018 | 156.00 | 156.95 | 152.85 | 153.50 | 112,684 | -2.50(-1.60%) |
Mar 09, 2018 | 155.00 | 156.90 | 153.55 | 156.00 | 147,601 | +2.00(+1.30%) |
Mar 08, 2018 | 153.80 | 154.85 | 153.10 | 154.00 | 122,329 | +0.70(+0.46%) |
Mar 07, 2018 | 154.15 | 153.30 | 107,565 | +0.00(+0.00%) | ||
Mar 06, 2018 | 153.60 | 153.95 | 151.80 | 153.30 | 110,231 | +0.30(+0.20%) |
Mar 05, 2018 | 150.00 | 153.85 | 149.85 | 153.00 | 133,696 | +2.65(+1.76%) |
Mar 02, 2018 | 148.35 | 150.78 | 147.55 | 150.35 | 115,638 | +0.75(+0.50%) |
Mar 01, 2018 | 147.60 | 150.20 | 146.85 | 149.60 | 117,372 | +0.55(+0.37%) |
Feb 28, 2018 | 152.70 | 153.15 | 149.00 | 149.05 | 138,170 | -3.00(-1.97%) |
Feb 27, 2018 | 153.45 | 154.30 | 152.05 | 152.05 | 120,421 | -1.15(-0.75%) |
Feb 26, 2018 | 151.80 | 153.30 | 150.85 | 153.20 | 88,875 | +1.65(+1.09%) |
Feb 23, 2018 | 151.25 | 152.55 | 149.80 | 151.55 | 177,013 | +1.25(+0.83%) |
Feb 22, 2018 | 149.05 | 150.30 | 99,190 | +1.20(+0.80%) | ||
Feb 21, 2018 | 149.25 | 151.60 | 148.60 | 149.10 | 75,211 | +0.00(+0.00%) |
Feb 20, 2018 | 149.85 | 151.53 | 148.85 | 149.10 | 94,312 | -1.05(-0.70%) |
Feb 16, 2018 | 150.15 | 150.15 | 150.15 | 0 | -0.35(-0.23%) | |
Feb 15, 2018 | 151.40 | 151.65 | 149.05 | 150.50 | 90,227 | -0.25(-0.17%) |
Feb 14, 2018 | 147.80 | 151.35 | 147.29 | 150.75 | 168,060 | +1.95(+1.31%) |
Feb 13, 2018 | 148.15 | 149.30 | 146.62 | 148.80 | 143,896 | -0.40(-0.27%) |
Feb 12, 2018 | 145.30 | 150.35 | 145.30 | 149.20 | 189,537 | +5.25(+3.65%) |
Feb 09, 2018 | 144.30 | 144.80 | 139.40 | 143.95 | 173,807 | +1.50(+1.05%) |
Feb 08, 2018 | 146.10 | 148.60 | 142.45 | 142.45 | 170,150 | -3.60(-2.46%) |
Feb 07, 2018 | 143.85 | 146.90 | 143.85 | 146.05 | 122,135 | +2.50(+1.74%) |
Feb 06, 2018 | 141.65 | 144.30 | 138.40 | 143.55 | 174,390 | -1.25(-0.86%) |
Feb 05, 2018 | 145.45 | 148.25 | 141.90 | 144.80 | 156,061 | -2.00(-1.36%) |
Feb 02, 2018 | 150.00 | 152.50 | 145.70 | 146.80 | 315,762 | -3.65(-2.43%) |
Feb 01, 2018 | 145.00 | 159.40 | 143.55 | 150.45 | 601,191 | +9.90(+7.04%) |
Jan 31, 2018 | 141.35 | 143.82 | 138.70 | 140.55 | 143,378 | -0.10(-0.07%) |
Jan 30, 2018 | 142.50 | 143.25 | 139.90 | 140.65 | 159,704 | -3.35(-2.33%) |
Jan 29, 2018 | 141.60 | 144.20 | 140.50 | 144.00 | 257,183 | +2.40(+1.69%) |
Jan 26, 2018 | 139.30 | 142.20 | 139.00 | 141.60 | 120,113 | +2.65(+1.91%) |
Jan 25, 2018 | 138.30 | 139.50 | 137.80 | 138.95 | 276,096 | +1.20(+0.87%) |
Jan 24, 2018 | 139.75 | 140.15 | 137.50 | 137.75 | 131,609 | -1.75(-1.25%) |
Jan 23, 2018 | 138.85 | 140.30 | 137.70 | 139.50 | 80,554 | +0.80(+0.58%) |
Jan 22, 2018 | 139.35 | 139.47 | 137.90 | 138.70 | 80,285 | -0.80(-0.57%) |
Jan 19, 2018 | 137.25 | 140.45 | 137.25 | 139.50 | 92,995 | +2.05(+1.49%) |
Jan 18, 2018 | 138.85 | 138.85 | 137.20 | 137.45 | 61,831 | -1.40(-1.01%) |
Jan 17, 2018 | 138.60 | 139.15 | 137.95 | 138.85 | 76,362 | +1.45(+1.06%) |
Jan 16, 2018 | 138.35 | 139.95 | 137.30 | 137.40 | 88,720 | +0.05(+0.04%) |
Jan 12, 2018 | 137.35 | 137.35 | 137.35 | 0 | -4.00(-2.83%) | |
Jan 11, 2018 | 138.35 | 142.00 | 137.60 | 141.35 | 105,525 | +3.65(+2.65%) |
Jan 10, 2018 | 137.45 | 138.80 | 136.10 | 137.70 | 66,347 | -0.10(-0.07%) |
Jan 09, 2018 | 139.00 | 139.70 | 137.39 | 137.80 | 99,921 | -0.45(-0.33%) |
Jan 08, 2018 | 137.05 | 138.50 | 135.75 | 138.25 | 54,412 | +1.10(+0.80%) |
Jan 05, 2018 | 137.10 | 137.15 | 136.05 | 137.15 | 45,188 | +0.55(+0.40%) |
Jan 04, 2018 | 138.20 | 138.40 | 136.05 | 136.60 | 75,362 | -1.20(-0.87%) |
Jan 03, 2018 | 134.45 | 137.85 | 133.90 | 137.80 | 210,867 | +3.65(+2.72%) |
Jan 02, 2018 | 133.45 | 133.50 | 133.00 | 134.15 | 134,433 | +1.80(+1.36%) |
Dec 29, 2017 | 132.35 | 132.35 | 132.35 | 0 | -0.75(-0.56%) | |
Dec 28, 2017 | 133.15 | 133.15 | 131.70 | 133.10 | 48,171 | +0.15(+0.11%) |
Dec 27, 2017 | 133.90 | 135.90 | 132.60 | 132.95 | 60,772 | -0.70(-0.52%) |
Dec 26, 2017 | 134.05 | 134.75 | 133.25 | 133.65 | 70,261 | -0.45(-0.34%) |
Dec 22, 2017 | 134.85 | 135.35 | 133.10 | 134.10 | 52,962 | -0.60(-0.45%) |
Dec 21, 2017 | 135.50 | 135.55 | 133.69 | 134.70 | 112,437 | -0.75(-0.55%) |
Dec 20, 2017 | 136.15 | 136.15 | 134.78 | 135.45 | 112,363 | +0.25(+0.18%) |
Dec 19, 2017 | 136.55 | 136.76 | 133.45 | 135.20 | 213,332 | -1.05(-0.77%) |
Dec 18, 2017 | 135.95 | 136.30 | 135.05 | 136.25 | 92,329 | +1.55(+1.15%) |
Dec 15, 2017 | 133.25 | 135.62 | 132.82 | 134.70 | 255,115 | +1.75(+1.32%) |
Dec 14, 2017 | 134.05 | 134.35 | 132.70 | 132.95 | 106,085 | -0.90(-0.67%) |
Dec 13, 2017 | 132.05 | 134.05 | 131.95 | 133.85 | 155,877 | +1.55(+1.17%) |
Dec 12, 2017 | 132.25 | 132.65 | 131.40 | 132.30 | 94,775 | +0.00(+0.00%) |
Dec 11, 2017 | 133.45 | 134.30 | 131.65 | 132.30 | 227,274 | -1.20(-0.90%) |
Dec 08, 2017 | 132.15 | 133.80 | 131.55 | 133.50 | 138,928 | +0.00(+0.00%) |
Dec 07, 2017 | 130.25 | 132.25 | 130.15 | 109,342 | +0.00(+0.00%) | |
Dec 06, 2017 | 130.95 | 131.50 | 129.55 | 130.35 | 112,972 | -1.05(-0.80%) |
Dec 05, 2017 | 131.30 | 132.05 | 130.75 | 131.40 | 170,874 | +0.15(+0.11%) |
Dec 04, 2017 | 132.40 | 132.40 | 131.15 | 131.25 | 153,152 | +0.25(+0.19%) |
Dec 01, 2017 | 131.65 | 131.65 | 129.80 | 131.00 | 143,722 | -0.95(-0.72%) |
Nov 30, 2017 | 130.35 | 132.15 | 129.00 | 131.95 | 166,918 | +2.10(+1.62%) |
Nov 29, 2017 | 129.90 | 131.35 | 129.85 | 129.85 | 83,104 | +0.00(+0.00%) |
Nov 28, 2017 | 128.00 | 129.95 | 127.70 | 129.85 | 93,193 | +1.85(+1.45%) |
Nov 27, 2017 | 128.00 | 128.70 | 127.80 | 128.00 | 118,784 | -0.05(-0.04%) |
Nov 24, 2017 | 128.10 | 128.20 | 127.30 | 128.05 | 40,764 | +0.15(+0.12%) |
Nov 22, 2017 | 131.25 | 131.25 | 127.75 | 127.90 | 124,905 | -3.10(-2.37%) |
Nov 21, 2017 | 127.25 | 131.55 | 127.25 | 131.00 | 194,055 | +4.10(+3.23%) |
Nov 20, 2017 | 125.15 | 127.00 | 124.15 | 126.90 | 141,959 | +1.70(+1.36%) |
Nov 17, 2017 | 124.90 | 125.28 | 123.45 | 125.20 | 128,030 | -0.50(-0.40%) |
Nov 16, 2017 | 123.10 | 125.75 | 123.10 | 125.70 | 137,925 | +2.80(+2.28%) |
Nov 15, 2017 | 122.25 | 123.40 | 121.60 | 122.90 | 127,093 | -0.55(-0.45%) |
Nov 14, 2017 | 124.05 | 124.75 | 122.60 | 123.45 | 124,379 | -1.45(-1.16%) |
Nov 13, 2017 | 124.05 | 125.30 | 123.60 | 124.90 | 131,413 | +0.10(+0.08%) |
Nov 10, 2017 | 125.75 | 127.20 | 124.70 | 124.80 | 172,308 | -1.50(-1.19%) |
Nov 09, 2017 | 127.85 | 129.45 | 125.35 | 126.30 | 201,914 | -2.80(-2.17%) |
Nov 08, 2017 | 130.20 | 130.43 | 125.65 | 129.10 | 159,280 | -0.70(-0.54%) |
Nov 07, 2017 | 128.55 | 130.35 | 127.80 | 129.80 | 175,148 | +1.70(+1.33%) |
Nov 06, 2017 | 129.95 | 130.80 | 127.65 | 128.10 | 181,360 | -1.90(-1.46%) |
Nov 03, 2017 | 134.15 | 134.15 | 129.70 | 130.00 | 236,939 | -3.45(-2.59%) |
Nov 02, 2017 | 137.50 | 137.50 | 129.05 | 133.45 | 210,518 | -8.70(-6.12%) |
Nov 01, 2017 | 145.10 | 145.10 | 139.40 | 142.15 | 192,371 | -1.60(-1.11%) |
Oct 31, 2017 | 144.10 | 145.10 | 141.87 | 143.75 | 133,938 | +0.50(+0.35%) |
Oct 30, 2017 | 144.55 | 146.70 | 142.45 | 143.25 | 217,222 | -1.40(-0.97%) |
Oct 27, 2017 | 145.20 | 146.15 | 144.10 | 144.65 | 124,553 | -0.15(-0.10%) |
Oct 26, 2017 | 145.40 | 146.20 | 143.85 | 144.80 | 81,211 | +0.25(+0.17%) |
Oct 25, 2017 | 145.00 | 147.31 | 143.75 | 144.55 | 150,332 | +1.25(+0.87%) |
Oct 24, 2017 | 143.50 | 144.90 | 143.02 | 143.30 | 55,620 | +0.25(+0.17%) |
Oct 23, 2017 | 143.20 | 144.00 | 142.65 | 143.05 | 52,574 | -0.10(-0.07%) |
Oct 20, 2017 | 142.30 | 143.30 | 142.15 | 143.15 | 51,356 | +1.55(+1.09%) |
Oct 19, 2017 | 141.00 | 141.60 | 140.35 | 141.60 | 51,252 | +0.05(+0.04%) |
Oct 18, 2017 | 141.90 | 142.65 | 141.25 | 141.55 | 64,957 | +0.10(+0.07%) |
Oct 17, 2017 | 142.50 | 144.70 | 140.30 | 141.45 | 72,461 | -1.05(-0.74%) |
Oct 16, 2017 | 143.65 | 144.65 | 142.30 | 142.50 | 64,753 | -1.00(-0.70%) |
Oct 13, 2017 | 142.55 | 144.20 | 142.30 | 143.50 | 172,752 | +1.20(+0.84%) |
Oct 12, 2017 | 142.05 | 143.35 | 141.60 | 142.30 | 62,932 | +0.15(+0.11%) |
Oct 11, 2017 | 143.00 | 143.85 | 142.05 | 142.15 | 62,406 | -1.15(-0.80%) |
Oct 10, 2017 | 143.35 | 143.40 | 142.25 | 143.30 | 78,415 | +0.65(+0.46%) |
Oct 09, 2017 | 142.80 | 143.80 | 142.50 | 142.65 | 104,623 | +0.45(+0.32%) |
Oct 06, 2017 | 141.65 | 142.45 | 141.45 | 142.20 | 67,479 | -0.40(-0.28%) |
Oct 05, 2017 | 142.15 | 144.25 | 142.05 | 142.60 | 81,594 | +1.10(+0.78%) |
Oct 04, 2017 | 142.15 | 142.15 | 140.35 | 141.50 | 184,009 | -0.90(-0.63%) |
Oct 03, 2017 | 141.40 | 143.60 | 139.05 | 142.40 | 222,666 | +0.20(+0.14%) |
Oct 02, 2017 | 138.90 | 142.35 | 138.80 | 142.20 | 151,045 | +2.85(+2.05%) |
Sep 29, 2017 | 138.90 | 140.80 | 138.65 | 139.35 | 145,386 | -0.35(-0.25%) |
Sep 28, 2017 | 140.70 | 140.95 | 138.80 | 139.70 | 113,841 | -1.60(-1.13%) |
Sep 27, 2017 | 138.25 | 142.85 | 137.85 | 141.30 | 199,689 | +3.55(+2.58%) |
Sep 26, 2017 | 137.85 | 139.25 | 137.35 | 137.75 | 184,197 | +0.35(+0.25%) |
Sep 25, 2017 | 136.90 | 137.75 | 135.95 | 137.40 | 96,237 | +0.85(+0.62%) |
Sep 22, 2017 | 134.30 | 137.10 | 134.30 | 136.55 | 75,087 | +2.15(+1.60%) |
Sep 21, 2017 | 134.65 | 135.35 | 133.95 | 134.40 | 95,134 | -0.30(-0.22%) |
Sep 20, 2017 | 133.70 | 135.60 | 133.50 | 134.70 | 107,983 | +1.15(+0.86%) |
Sep 19, 2017 | 131.25 | 133.95 | 131.00 | 133.55 | 116,859 | +2.30(+1.75%) |
Sep 18, 2017 | 130.10 | 131.85 | 130.05 | 131.25 | 145,048 | +1.40(+1.08%) |
Sep 15, 2017 | 129.15 | 130.10 | 126.90 | 129.85 | 304,155 | +0.85(+0.66%) |
Sep 14, 2017 | 131.55 | 131.95 | 128.80 | 129.00 | 143,839 | -2.60(-1.98%) |
Sep 13, 2017 | 131.45 | 131.95 | 131.00 | 131.60 | 89,161 | -0.35(-0.27%) |
Sep 12, 2017 | 130.25 | 132.75 | 129.75 | 131.95 | 110,452 | +1.75(+1.34%) |
Sep 11, 2017 | 128.50 | 130.65 | 128.50 | 130.20 | 99,143 | +2.65(+2.08%) |
Sep 08, 2017 | 128.80 | 128.80 | 125.75 | 127.55 | 97,265 | -1.70(-1.32%) |
Sep 07, 2017 | 131.00 | 131.00 | 128.95 | 129.25 | 127,157 | -1.85(-1.41%) |
Sep 06, 2017 | 131.55 | 132.00 | 129.25 | 131.10 | 121,514 | -0.40(-0.30%) |
Sep 05, 2017 | 131.45 | 132.60 | 130.45 | 131.50 | 189,989 | -0.15(-0.11%) |