Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.84 | 140.33 | 138.37 | 138.64 | 1,883,367 | -0.82(-0.59%) |
Sep 27, 2018 | 140.55 | 142.02 | 139.26 | 139.46 | 1,620,489 | -0.38(-0.27%) |
Sep 26, 2018 | 138.65 | 140.87 | 138.39 | 139.84 | 1,943,941 | +0.95(+0.68%) |
Sep 25, 2018 | 139.27 | 139.88 | 137.85 | 138.89 | 1,524,958 | -0.24(-0.17%) |
Sep 24, 2018 | 139.63 | 139.87 | 137.43 | 139.13 | 1,866,495 | -1.16(-0.82%) |
Sep 21, 2018 | 141.72 | 142.36 | 140.15 | 140.29 | 2,738,402 | -1.16(-0.82%) |
Sep 20, 2018 | 141.60 | 143.92 | 140.66 | 141.44 | 3,008,769 | +1.54(+1.10%) |
Sep 19, 2018 | 137.10 | 141.15 | 137.06 | 139.90 | 2,584,816 | +3.07(+2.25%) |
Sep 18, 2018 | 137.24 | 138.51 | 135.77 | 136.83 | 1,666,570 | +0.00(+0.00%) |
Sep 17, 2018 | 136.13 | 138.11 | 135.92 | 136.83 | 2,321,268 | +1.18(+0.87%) |
Sep 14, 2018 | 136.70 | 137.75 | 134.82 | 135.65 | 2,180,918 | -1.02(-0.75%) |
Sep 13, 2018 | 136.64 | 137.85 | 136.19 | 136.67 | 1,630,682 | +1.00(+0.74%) |
Sep 12, 2018 | 136.29 | 137.62 | 134.56 | 135.67 | 2,123,885 | -0.75(-0.55%) |
Sep 11, 2018 | 135.41 | 137.41 | 134.84 | 136.42 | 1,254,996 | -0.01(-0.01%) |
Sep 10, 2018 | 136.33 | 138.31 | 135.87 | 136.43 | 2,039,205 | +0.90(+0.66%) |
Sep 07, 2018 | 133.21 | 136.19 | 132.22 | 135.53 | 3,416,249 | +2.32(+1.74%) |
Sep 06, 2018 | 133.11 | 134.17 | 132.35 | 133.21 | 1,575,880 | +0.20(+0.15%) |
Sep 05, 2018 | 129.47 | 133.20 | 129.47 | 133.01 | 2,431,355 | +2.92(+2.24%) |
Sep 04, 2018 | 131.62 | 131.91 | 129.44 | 130.09 | 1,850,520 | -1.93(-1.46%) |
Aug 31, 2018 | 132.02 | 132.02 | 132.02 | 0 | +0.44(+0.34%) | |
Aug 30, 2018 | 133.70 | 134.18 | 131.20 | 131.57 | 1,625,004 | -2.45(-1.83%) |
Aug 29, 2018 | 134.82 | 134.94 | 133.73 | 134.03 | 1,838,432 | -0.47(-0.35%) |
Aug 28, 2018 | 135.08 | 136.33 | 133.82 | 134.50 | 1,672,049 | +0.28(+0.21%) |
Aug 27, 2018 | 133.36 | 135.21 | 133.36 | 134.22 | 2,072,352 | +1.32(+0.99%) |
Aug 24, 2018 | 130.20 | 132.98 | 129.70 | 132.90 | 2,118,939 | +3.29(+2.54%) |
Aug 23, 2018 | 130.56 | 130.65 | 128.44 | 129.61 | 1,540,972 | -1.31(-1.00%) |
Aug 22, 2018 | 131.97 | 132.39 | 130.89 | 130.92 | 1,392,228 | -1.12(-0.85%) |
Aug 21, 2018 | 129.20 | 132.56 | 129.17 | 132.04 | 2,118,858 | +3.03(+2.35%) |
Aug 20, 2018 | 130.01 | 130.52 | 128.29 | 129.01 | 3,822,848 | -0.05(-0.04%) |
Aug 17, 2018 | 123.18 | 130.72 | 121.48 | 129.07 | 9,597,696 | +2.97(+2.36%) |
Aug 16, 2018 | 126.18 | 126.80 | 125.19 | 126.09 | 3,260,422 | +1.52(+1.22%) |
Aug 15, 2018 | 126.01 | 126.16 | 121.94 | 124.58 | 2,791,785 | -2.71(-2.13%) |
Aug 14, 2018 | 126.31 | 128.19 | 126.21 | 127.29 | 3,059,512 | +1.60(+1.27%) |
Aug 13, 2018 | 125.77 | 126.08 | 124.50 | 125.69 | 2,347,530 | -0.13(-0.10%) |
Aug 10, 2018 | 127.61 | 127.90 | 124.74 | 125.82 | 2,628,495 | -2.55(-1.99%) |
Aug 09, 2018 | 131.79 | 132.16 | 127.29 | 128.37 | 4,119,518 | -4.57(-3.44%) |
Aug 08, 2018 | 133.97 | 134.33 | 132.35 | 132.94 | 2,536,931 | -1.20(-0.90%) |
Aug 07, 2018 | 132.67 | 135.30 | 132.67 | 134.15 | 1,688,270 | +2.01(+1.52%) |
Aug 06, 2018 | 131.23 | 132.99 | 131.08 | 132.13 | 1,604,371 | +0.52(+0.40%) |
Aug 03, 2018 | 130.50 | 132.20 | 130.37 | 131.61 | 2,040,948 | +1.17(+0.89%) |
Aug 02, 2018 | 129.35 | 132.18 | 128.85 | 130.45 | 1,463,145 | +0.16(+0.13%) |
Aug 01, 2018 | 131.83 | 133.08 | 129.54 | 130.28 | 2,394,711 | -2.64(-1.99%) |
Jul 31, 2018 | 128.66 | 133.81 | 128.53 | 132.93 | 5,289,001 | +6.05(+4.77%) |
Jul 30, 2018 | 130.08 | 130.93 | 126.55 | 126.88 | 3,261,845 | -2.39(-1.85%) |
Jul 27, 2018 | 132.06 | 132.06 | 128.20 | 129.26 | 2,579,805 | -1.77(-1.35%) |
Jul 26, 2018 | 130.32 | 132.39 | 129.74 | 131.03 | 3,905,340 | +1.29(+1.00%) |
Jul 25, 2018 | 128.14 | 130.79 | 124.99 | 129.74 | 4,771,508 | +1.36(+1.06%) |
Jul 24, 2018 | 125.65 | 130.35 | 124.28 | 128.38 | 5,605,611 | +3.96(+3.18%) |
Jul 23, 2018 | 125.31 | 125.61 | 124.20 | 124.42 | 3,038,978 | -1.50(-1.20%) |
Jul 20, 2018 | 126.84 | 126.84 | 125.41 | 125.93 | 3,085,293 | -2.87(-2.23%) |
Jul 19, 2018 | 127.03 | 129.72 | 126.83 | 128.80 | 2,508,922 | +1.00(+0.78%) |
Jul 18, 2018 | 126.51 | 128.06 | 126.12 | 127.80 | 2,612,128 | +1.11(+0.88%) |
Jul 17, 2018 | 123.69 | 126.79 | 123.36 | 126.69 | 2,946,004 | +1.59(+1.27%) |
Jul 16, 2018 | 126.35 | 126.64 | 124.32 | 125.10 | 4,057,401 | -1.20(-0.95%) |
Jul 13, 2018 | 129.17 | 129.29 | 126.21 | 126.31 | 5,570,453 | -2.96(-2.29%) |
Jul 12, 2018 | 130.19 | 131.09 | 129.06 | 129.26 | 1,831,303 | -0.57(-0.44%) |
Jul 11, 2018 | 130.52 | 130.88 | 129.30 | 129.83 | 2,610,149 | -2.87(-2.17%) |
Jul 10, 2018 | 133.43 | 134.30 | 132.01 | 132.71 | 1,666,991 | +0.12(+0.09%) |
Jul 09, 2018 | 129.33 | 133.82 | 128.86 | 132.59 | 2,341,184 | +4.08(+3.17%) |
Jul 06, 2018 | 128.46 | 128.80 | 126.60 | 128.51 | 2,289,208 | +0.26(+0.20%) |
Jul 05, 2018 | 129.04 | 129.44 | 126.77 | 128.25 | 3,284,018 | -0.50(-0.39%) |
Jul 03, 2018 | 128.75 | 128.75 | 128.75 | 0 | -0.84(-0.65%) | |
Jul 02, 2018 | 126.75 | 129.70 | 126.58 | 129.59 | 2,034,292 | +1.25(+0.97%) |
Jun 29, 2018 | 128.63 | 131.03 | 128.14 | 128.34 | 2,088,858 | +0.35(+0.27%) |
Jun 28, 2018 | 127.23 | 128.97 | 126.07 | 128.00 | 1,764,506 | +0.67(+0.53%) |
Jun 27, 2018 | 128.74 | 130.94 | 127.10 | 127.33 | 2,664,154 | -0.25(-0.19%) |
Jun 26, 2018 | 127.92 | 128.80 | 126.72 | 127.57 | 2,005,949 | +0.00(+0.00%) |
Jun 25, 2018 | 129.47 | 129.65 | 126.66 | 127.57 | 4,055,980 | -3.22(-2.46%) |
Jun 22, 2018 | 131.25 | 132.79 | 130.51 | 130.79 | 2,581,701 | +1.06(+0.82%) |
Jun 21, 2018 | 131.06 | 131.37 | 128.53 | 129.73 | 3,047,992 | -2.14(-1.62%) |
Jun 20, 2018 | 130.31 | 132.32 | 128.69 | 131.87 | 2,856,692 | +1.89(+1.45%) |
Jun 19, 2018 | 132.46 | 132.46 | 129.30 | 129.97 | 4,107,826 | -5.03(-3.73%) |
Jun 18, 2018 | 134.64 | 135.33 | 133.96 | 135.01 | 3,225,460 | -0.88(-0.65%) |
Jun 15, 2018 | 137.21 | 133.09 | 135.88 | 6,558,250 | -1.31(-0.95%) | |
Jun 14, 2018 | 139.78 | 140.59 | 137.03 | 137.19 | 3,362,939 | -2.89(-2.06%) |
Jun 13, 2018 | 144.25 | 144.25 | 139.70 | 140.08 | 2,612,037 | -3.88(-2.70%) |
Jun 12, 2018 | 143.01 | 144.88 | 143.01 | 143.96 | 2,790,217 | +0.83(+0.58%) |
Jun 11, 2018 | 143.30 | 144.10 | 141.95 | 143.13 | 2,107,397 | -0.40(-0.28%) |
Jun 08, 2018 | 144.45 | 144.89 | 142.55 | 143.53 | 1,521,974 | -1.40(-0.96%) |
Jun 07, 2018 | 144.74 | 146.44 | 144.03 | 144.93 | 2,393,980 | +0.09(+0.06%) |
Jun 06, 2018 | 144.85 | 144.84 | 2,701,768 | +3.75(+2.66%) | ||
Jun 05, 2018 | 139.16 | 141.20 | 138.77 | 141.09 | 2,049,361 | +2.66(+1.92%) |
Jun 04, 2018 | 140.43 | 140.79 | 138.10 | 138.43 | 1,797,100 | -1.69(-1.21%) |
Jun 01, 2018 | 137.67 | 140.72 | 137.51 | 140.12 | 2,907,396 | +3.54(+2.59%) |
May 31, 2018 | 141.52 | 141.66 | 136.53 | 136.58 | 5,204,751 | -5.09(-3.59%) |
May 30, 2018 | 142.31 | 142.64 | 140.87 | 141.67 | 3,142,403 | +0.06(+0.05%) |
May 29, 2018 | 143.46 | 145.14 | 140.23 | 141.60 | 3,667,735 | -3.64(-2.51%) |
May 25, 2018 | 145.25 | 145.25 | 145.25 | 0 | +0.75(+0.52%) | |
May 24, 2018 | 144.83 | 144.93 | 142.45 | 144.50 | 2,656,546 | +1.46(+1.02%) |
May 23, 2018 | 140.43 | 143.14 | 139.81 | 143.04 | 2,194,812 | +1.36(+0.96%) |
May 22, 2018 | 144.65 | 145.62 | 141.50 | 141.68 | 2,695,151 | -2.96(-2.05%) |
May 21, 2018 | 145.71 | 147.43 | 142.60 | 144.64 | 5,387,806 | +2.81(+1.98%) |
May 18, 2018 | 133.83 | 143.51 | 133.47 | 141.82 | 8,526,250 | +7.71(+5.75%) |
May 17, 2018 | 134.56 | 135.29 | 132.83 | 134.11 | 4,477,838 | -0.49(-0.37%) |
May 16, 2018 | 133.03 | 134.83 | 133.03 | 134.60 | 2,066,050 | +1.66(+1.25%) |
May 15, 2018 | 132.76 | 133.78 | 130.91 | 132.94 | 3,431,824 | -1.11(-0.83%) |
May 14, 2018 | 135.52 | 135.77 | 133.18 | 134.06 | 3,813,655 | -0.52(-0.39%) |
May 11, 2018 | 134.11 | 136.11 | 133.51 | 134.58 | 2,722,487 | +0.65(+0.48%) |
May 10, 2018 | 132.89 | 134.74 | 132.04 | 133.93 | 2,642,384 | +1.33(+1.00%) |
May 09, 2018 | 130.82 | 132.94 | 129.80 | 132.60 | 2,553,348 | +2.82(+2.18%) |
May 08, 2018 | 128.49 | 130.36 | 128.09 | 129.78 | 2,396,534 | +1.69(+1.32%) |
May 07, 2018 | 127.89 | 129.51 | 127.22 | 128.09 | 2,015,178 | +2.67(+2.13%) |
May 04, 2018 | 124.35 | 126.29 | 123.46 | 125.42 | 2,117,831 | +0.39(+0.31%) |
May 03, 2018 | 124.24 | 125.53 | 119.91 | 125.03 | 4,068,731 | +1.94(+1.57%) |
May 02, 2018 | 123.70 | 125.95 | 122.95 | 123.09 | 2,829,760 | -0.57(-0.46%) |
May 01, 2018 | 123.10 | 124.44 | 120.75 | 123.66 | 2,603,984 | +0.04(+0.03%) |
Apr 30, 2018 | 125.83 | 126.47 | 123.53 | 123.62 | 2,773,243 | -2.04(-1.62%) |
Apr 27, 2018 | 124.88 | 127.83 | 124.54 | 125.66 | 2,848,304 | +1.12(+0.90%) |
Apr 26, 2018 | 126.11 | 126.28 | 122.14 | 124.54 | 4,457,121 | -1.52(-1.21%) |
Apr 25, 2018 | 126.13 | 127.80 | 124.33 | 126.06 | 3,357,641 | -0.10(-0.08%) |
Apr 24, 2018 | 135.48 | 136.25 | 125.53 | 126.17 | 5,985,523 | -7.24(-5.43%) |
Apr 23, 2018 | 134.51 | 135.03 | 132.75 | 133.41 | 1,363,070 | -0.84(-0.63%) |
Apr 20, 2018 | 135.50 | 136.91 | 133.65 | 134.25 | 2,076,289 | -1.04(-0.77%) |
Apr 19, 2018 | 136.87 | 137.50 | 133.83 | 135.29 | 2,507,156 | -1.53(-1.11%) |
Apr 18, 2018 | 137.56 | 138.59 | 136.49 | 136.82 | 2,213,447 | +0.57(+0.42%) |
Apr 17, 2018 | 137.66 | 138.99 | 136.25 | 136.25 | 2,143,192 | +0.16(+0.11%) |
Apr 16, 2018 | 138.09 | 138.20 | 135.46 | 136.09 | 2,854,305 | -0.91(-0.67%) |
Apr 13, 2018 | 138.59 | 138.85 | 136.09 | 137.01 | 2,884,400 | -0.26(-0.19%) |
Apr 12, 2018 | 133.05 | 138.10 | 133.05 | 137.26 | 3,563,741 | +5.34(+4.05%) |
Apr 11, 2018 | 132.71 | 133.54 | 131.77 | 131.92 | 2,527,088 | -3.29(-2.43%) |
Apr 10, 2018 | 133.42 | 136.56 | 132.86 | 135.21 | 2,859,229 | +4.61(+3.53%) |
Apr 09, 2018 | 133.98 | 134.69 | 130.38 | 130.59 | 3,973,282 | -2.22(-1.67%) |
Apr 06, 2018 | 136.41 | 136.84 | 130.66 | 132.81 | 3,605,897 | -5.44(-3.93%) |
Apr 05, 2018 | 136.95 | 139.98 | 136.40 | 138.25 | 3,243,252 | +2.53(+1.86%) |
Apr 04, 2018 | 132.75 | 136.26 | 131.15 | 135.72 | 4,901,975 | -4.08(-2.92%) |
Apr 03, 2018 | 139.48 | 139.96 | 136.81 | 139.80 | 2,142,768 | +1.11(+0.80%) |
Apr 02, 2018 | 141.03 | 141.48 | 136.38 | 138.69 | 2,354,174 | -3.20(-2.25%) |
Mar 29, 2018 | 141.89 | 141.89 | 141.89 | 0 | +3.51(+2.54%) | |
Mar 28, 2018 | 138.38 | 140.34 | 135.92 | 138.38 | 2,906,331 | -0.07(-0.05%) |
Mar 27, 2018 | 140.34 | 142.85 | 137.31 | 138.45 | 2,955,065 | -1.07(-0.77%) |
Mar 26, 2018 | 137.75 | 139.83 | 135.49 | 139.53 | 2,707,797 | +4.86(+3.61%) |
Mar 23, 2018 | 138.09 | 139.88 | 134.30 | 134.67 | 3,231,779 | -3.26(-2.36%) |
Mar 22, 2018 | 139.89 | 142.28 | 137.59 | 137.92 | 4,136,158 | -5.89(-4.09%) |
Mar 21, 2018 | 144.57 | 145.99 | 141.70 | 143.81 | 3,188,574 | -1.76(-1.21%) |
Mar 20, 2018 | 145.77 | 147.45 | 144.84 | 145.58 | 1,647,795 | +0.42(+0.29%) |
Mar 19, 2018 | 148.00 | 148.25 | 143.61 | 145.16 | 2,599,922 | -3.96(-2.65%) |
Mar 16, 2018 | 145.33 | 149.21 | 145.01 | 149.12 | 4,196,753 | +3.90(+2.68%) |
Mar 15, 2018 | 146.42 | 147.11 | 144.81 | 145.22 | 1,451,515 | -0.56(-0.38%) |
Mar 14, 2018 | 147.79 | 147.86 | 144.58 | 145.78 | 2,465,113 | -1.01(-0.69%) |
Mar 13, 2018 | 150.10 | 151.33 | 146.19 | 146.79 | 3,002,850 | -2.47(-1.65%) |
Mar 12, 2018 | 152.83 | 152.91 | 148.13 | 149.25 | 2,484,687 | -3.55(-2.32%) |
Mar 09, 2018 | 147.41 | 152.87 | 147.16 | 152.80 | 4,207,069 | +6.25(+4.27%) |
Mar 08, 2018 | 143.48 | 146.81 | 141.69 | 146.55 | 3,822,252 | +2.88(+2.00%) |
Mar 07, 2018 | 144.06 | 141.02 | 143.67 | 2,845,420 | -0.56(-0.38%) | |
Mar 06, 2018 | 144.31 | 145.19 | 143.27 | 144.23 | 2,630,423 | +0.88(+0.62%) |
Mar 05, 2018 | 138.80 | 143.98 | 137.43 | 143.35 | 3,399,694 | +3.85(+2.76%) |
Mar 02, 2018 | 141.54 | 142.18 | 138.10 | 139.50 | 4,582,303 | -3.18(-2.23%) |
Mar 01, 2018 | 146.27 | 148.18 | 141.71 | 142.68 | 4,063,071 | -3.70(-2.52%) |
Feb 28, 2018 | 149.15 | 150.06 | 146.38 | 146.38 | 3,036,837 | -2.47(-1.66%) |
Feb 27, 2018 | 152.44 | 152.44 | 148.84 | 148.84 | 2,507,655 | -3.53(-2.32%) |
Feb 26, 2018 | 152.00 | 153.15 | 150.71 | 152.37 | 1,945,255 | +1.11(+0.73%) |
Feb 23, 2018 | 150.15 | 151.28 | 148.20 | 151.26 | 2,240,695 | +1.89(+1.27%) |
Feb 22, 2018 | 149.37 | 2,093,444 | +1.88(+1.28%) | |||
Feb 21, 2018 | 149.95 | 151.75 | 147.38 | 147.49 | 3,009,054 | -2.44(-1.63%) |
Feb 20, 2018 | 153.81 | 154.65 | 148.90 | 149.93 | 4,120,946 | -4.25(-2.76%) |
Feb 16, 2018 | 154.18 | 154.18 | 154.18 | 0 | +2.39(+1.58%) | |
Feb 15, 2018 | 150.13 | 152.33 | 148.58 | 151.78 | 3,310,739 | +3.21(+2.16%) |
Feb 14, 2018 | 145.55 | 150.03 | 145.37 | 148.57 | 3,133,905 | +1.80(+1.23%) |
Feb 13, 2018 | 143.78 | 147.05 | 143.37 | 146.77 | 1,972,970 | +1.90(+1.31%) |
Feb 12, 2018 | 142.62 | 145.91 | 141.86 | 144.87 | 2,574,882 | +3.89(+2.76%) |
Feb 09, 2018 | 141.41 | 142.99 | 135.21 | 140.97 | 4,281,034 | +1.16(+0.83%) |
Feb 08, 2018 | 146.69 | 139.77 | 139.82 | 3,278,658 | -7.08(-4.82%) | |
Feb 07, 2018 | 146.65 | 149.37 | 146.41 | 146.90 | 2,609,843 | -0.40(-0.27%) |
Feb 06, 2018 | 140.08 | 147.64 | 137.81 | 147.30 | 3,651,189 | +1.93(+1.33%) |
Feb 05, 2018 | 148.41 | 151.00 | 143.87 | 145.37 | 3,865,741 | -4.73(-3.15%) |
Feb 02, 2018 | 151.65 | 152.80 | 149.88 | 150.10 | 2,823,032 | -2.63(-1.72%) |
Feb 01, 2018 | 151.03 | 153.22 | 151.03 | 152.73 | 1,890,080 | +1.30(+0.86%) |
Jan 31, 2018 | 154.16 | 155.21 | 151.19 | 151.43 | 2,079,785 | -1.90(-1.24%) |
Jan 30, 2018 | 152.64 | 154.14 | 152.14 | 153.33 | 1,881,899 | -0.61(-0.40%) |
Jan 29, 2018 | 156.04 | 156.46 | 153.56 | 153.94 | 1,634,832 | -2.10(-1.35%) |
Jan 26, 2018 | 154.23 | 156.47 | 153.90 | 156.04 | 1,708,433 | +2.15(+1.40%) |
Jan 25, 2018 | 155.59 | 155.96 | 151.88 | 153.89 | 1,814,777 | -0.43(-0.28%) |
Jan 24, 2018 | 154.42 | 155.07 | 152.92 | 154.32 | 1,505,399 | +0.85(+0.56%) |
Jan 23, 2018 | 154.59 | 154.77 | 153.26 | 153.47 | 1,488,087 | -1.56(-1.01%) |
Jan 22, 2018 | 154.68 | 155.05 | 153.51 | 155.03 | 1,539,538 | +0.06(+0.04%) |
Jan 19, 2018 | 153.35 | 154.97 | 152.95 | 154.97 | 1,773,655 | +2.20(+1.44%) |
Jan 18, 2018 | 151.92 | 153.27 | 151.28 | 152.77 | 2,400,572 | +0.43(+0.28%) |
Jan 17, 2018 | 153.41 | 153.45 | 151.40 | 152.35 | 2,154,493 | -0.10(-0.07%) |
Jan 16, 2018 | 154.82 | 155.24 | 151.37 | 152.45 | 2,247,875 | -1.60(-1.04%) |
Jan 12, 2018 | 154.05 | 154.05 | 154.05 | 0 | +1.67(+1.10%) | |
Jan 11, 2018 | 150.25 | 152.46 | 149.01 | 152.37 | 2,152,039 | +2.29(+1.53%) |
Jan 10, 2018 | 153.26 | 149.32 | 150.08 | 6,015,537 | -0.60(-0.40%) | |
Jan 09, 2018 | 147.41 | 151.03 | 146.97 | 150.68 | 4,723,834 | +4.09(+2.79%) |
Jan 08, 2018 | 145.63 | 146.66 | 144.58 | 146.59 | 2,980,156 | +0.72(+0.49%) |
Jan 05, 2018 | 145.40 | 146.01 | 142.48 | 145.88 | 1,730,329 | +0.62(+0.43%) |
Jan 04, 2018 | 144.86 | 145.68 | 143.17 | 145.26 | 1,919,682 | +0.83(+0.57%) |
Jan 03, 2018 | 143.66 | 144.77 | 143.44 | 144.43 | 1,530,131 | +0.66(+0.46%) |
Jan 02, 2018 | 142.56 | 143.82 | 142.45 | 143.77 | 2,085,468 | +1.37(+0.96%) |
Dec 29, 2017 | 142.41 | 142.41 | 142.41 | 0 | -1.08(-0.75%) | |
Dec 28, 2017 | 144.20 | 144.37 | 143.13 | 143.49 | 1,360,109 | -0.26(-0.18%) |
Dec 27, 2017 | 143.78 | 144.22 | 143.42 | 143.75 | 1,965,334 | -0.15(-0.11%) |
Dec 26, 2017 | 143.18 | 143.91 | 142.14 | 143.90 | 2,646,029 | +1.11(+0.77%) |
Dec 22, 2017 | 141.46 | 143.31 | 140.60 | 142.79 | 1,891,650 | +1.51(+1.07%) |
Dec 21, 2017 | 140.48 | 141.68 | 139.82 | 141.28 | 2,554,580 | +1.35(+0.96%) |
Dec 20, 2017 | 140.45 | 140.72 | 139.59 | 139.93 | 1,578,164 | -0.10(-0.07%) |
Dec 19, 2017 | 139.90 | 140.48 | 137.80 | 140.03 | 1,984,128 | +0.40(+0.29%) |
Dec 18, 2017 | 138.24 | 140.20 | 138.16 | 139.63 | 2,186,925 | +2.87(+2.10%) |
Dec 15, 2017 | 136.51 | 137.66 | 136.47 | 136.76 | 2,819,611 | +1.30(+0.96%) |
Dec 14, 2017 | 138.12 | 138.31 | 135.34 | 135.46 | 1,566,856 | -2.28(-1.65%) |
Dec 13, 2017 | 137.49 | 139.00 | 137.11 | 137.74 | 1,774,123 | +0.80(+0.58%) |
Dec 12, 2017 | 136.94 | 137.52 | 136.32 | 136.94 | 1,874,252 | -0.24(-0.17%) |
Dec 11, 2017 | 136.69 | 137.40 | 136.48 | 137.18 | 1,586,237 | -0.23(-0.17%) |
Dec 08, 2017 | 137.61 | 138.20 | 136.92 | 137.40 | 1,195,823 | +0.43(+0.31%) |
Dec 07, 2017 | 135.21 | 137.31 | 135.06 | 136.98 | 1,582,509 | +1.50(+1.11%) |
Dec 06, 2017 | 136.45 | 137.22 | 135.44 | 135.47 | 1,556,680 | +0.00(+0.00%) |
Dec 05, 2017 | 136.58 | 138.27 | 136.21 | 1,988,142 | +0.00(+0.00%) | |
Dec 04, 2017 | 137.77 | 137.78 | 136.80 | 136.85 | 2,088,779 | +0.93(+0.69%) |
Dec 01, 2017 | 136.20 | 136.41 | 133.76 | 135.91 | 2,231,149 | +0.07(+0.05%) |
Nov 30, 2017 | 135.02 | 136.65 | 134.16 | 135.84 | 4,018,165 | +1.29(+0.96%) |
Nov 29, 2017 | 134.99 | 135.22 | 133.40 | 134.56 | 2,671,663 | -0.85(-0.63%) |
Nov 28, 2017 | 134.20 | 135.80 | 133.45 | 135.41 | 4,404,751 | +0.55(+0.41%) |
Nov 27, 2017 | 132.12 | 134.91 | 131.73 | 134.85 | 4,281,017 | +2.97(+2.25%) |
Nov 24, 2017 | 132.46 | 134.07 | 131.88 | 131.89 | 2,167,655 | +0.23(+0.17%) |
Nov 22, 2017 | 131.92 | 132.34 | 129.04 | 131.66 | 8,929,467 | +5.46(+4.32%) |
Nov 21, 2017 | 125.60 | 127.23 | 125.05 | 126.21 | 6,518,938 | +2.09(+1.69%) |
Nov 20, 2017 | 123.44 | 124.93 | 123.41 | 124.11 | 2,828,780 | +1.04(+0.85%) |
Nov 17, 2017 | 121.47 | 123.74 | 121.25 | 123.07 | 2,167,740 | +1.05(+0.86%) |
Nov 16, 2017 | 120.35 | 122.62 | 120.22 | 122.02 | 2,279,045 | +2.12(+1.77%) |
Nov 15, 2017 | 119.92 | 120.58 | 119.07 | 119.90 | 1,946,885 | -0.55(-0.46%) |
Nov 14, 2017 | 119.70 | 120.56 | 119.26 | 120.45 | 1,755,237 | +0.88(+0.74%) |
Nov 13, 2017 | 119.20 | 120.72 | 118.86 | 119.57 | 2,008,170 | -0.29(-0.24%) |
Nov 10, 2017 | 119.30 | 120.14 | 118.95 | 119.86 | 3,299,379 | +0.86(+0.72%) |
Nov 09, 2017 | 121.47 | 121.65 | 118.54 | 119.00 | 3,176,250 | -3.05(-2.49%) |
Nov 08, 2017 | 123.05 | 123.17 | 121.94 | 122.05 | 1,402,383 | -0.97(-0.79%) |
Nov 07, 2017 | 122.86 | 123.91 | 122.86 | 123.02 | 1,361,519 | +0.36(+0.30%) |
Nov 06, 2017 | 122.38 | 123.12 | 122.06 | 122.65 | 2,682,958 | +0.25(+0.21%) |
Nov 03, 2017 | 122.00 | 122.40 | 121.64 | 122.40 | 1,165,466 | +0.54(+0.44%) |
Nov 02, 2017 | 121.53 | 122.41 | 120.72 | 121.86 | 1,810,302 | +0.15(+0.13%) |
Nov 01, 2017 | 121.35 | 122.13 | 120.79 | 121.71 | 1,718,809 | +1.26(+1.05%) |
Oct 31, 2017 | 120.82 | 121.00 | 119.83 | 120.45 | 1,455,949 | +0.53(+0.44%) |
Oct 30, 2017 | 120.44 | 121.25 | 119.92 | 119.92 | 2,987,588 | -0.86(-0.71%) |
Oct 27, 2017 | 119.56 | 120.84 | 119.05 | 120.79 | 1,829,386 | +1.01(+0.84%) |
Oct 26, 2017 | 118.67 | 120.36 | 118.33 | 119.78 | 1,971,335 | +1.43(+1.21%) |
Oct 25, 2017 | 119.11 | 119.33 | 117.24 | 118.35 | 1,652,951 | -0.42(-0.35%) |
Oct 24, 2017 | 119.20 | 119.98 | 118.09 | 118.77 | 3,479,280 | +1.30(+1.10%) |
Oct 23, 2017 | 117.19 | 118.03 | 116.62 | 117.47 | 1,475,401 | +0.40(+0.34%) |
Oct 20, 2017 | 116.93 | 117.09 | 116.14 | 117.07 | 1,527,754 | +0.57(+0.49%) |
Oct 19, 2017 | 116.25 | 116.56 | 115.60 | 116.50 | 1,806,583 | -0.18(-0.16%) |
Oct 18, 2017 | 116.51 | 117.22 | 116.26 | 116.68 | 1,876,530 | +0.03(+0.02%) |
Oct 17, 2017 | 115.83 | 117.13 | 115.83 | 116.65 | 1,960,510 | +0.88(+0.76%) |
Oct 16, 2017 | 116.30 | 116.59 | 115.76 | 115.77 | 1,378,206 | -0.17(-0.15%) |
Oct 13, 2017 | 116.95 | 116.95 | 115.47 | 115.95 | 2,231,966 | -0.53(-0.46%) |
Oct 12, 2017 | 115.67 | 117.19 | 115.43 | 116.48 | 3,035,320 | +0.66(+0.57%) |
Oct 11, 2017 | 116.04 | 116.24 | 115.06 | 115.82 | 2,060,734 | -0.44(-0.37%) |
Oct 10, 2017 | 116.92 | 116.92 | 115.99 | 116.25 | 1,239,141 | -0.35(-0.30%) |
Oct 09, 2017 | 116.23 | 116.68 | 115.79 | 116.61 | 1,090,062 | +0.46(+0.40%) |
Oct 06, 2017 | 115.68 | 116.31 | 115.37 | 116.14 | 1,651,078 | +0.11(+0.09%) |
Oct 05, 2017 | 116.24 | 116.42 | 115.68 | 116.04 | 1,561,801 | -0.29(-0.25%) |
Oct 04, 2017 | 115.95 | 116.53 | 115.14 | 116.33 | 1,544,839 | +0.21(+0.18%) |
Oct 03, 2017 | 115.30 | 116.29 | 115.10 | 116.12 | 1,754,035 | +0.73(+0.64%) |