Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 127.52 | 127.94 | 126.51 | 126.76 | 1,048,968 | -0.88(-0.69%) |
Sep 27, 2018 | 129.19 | 129.41 | 127.48 | 127.64 | 930,939 | -1.27(-0.99%) |
Sep 26, 2018 | 129.05 | 129.82 | 128.26 | 128.92 | 1,426,031 | -0.21(-0.16%) |
Sep 25, 2018 | 131.14 | 131.30 | 128.90 | 129.12 | 2,465,963 | -2.01(-1.53%) |
Sep 24, 2018 | 133.32 | 133.42 | 130.23 | 131.13 | 2,696,999 | -2.48(-1.86%) |
Sep 21, 2018 | 133.88 | 134.36 | 132.49 | 133.62 | 1,918,410 | +0.46(+0.34%) |
Sep 20, 2018 | 132.06 | 133.44 | 131.56 | 133.16 | 2,005,873 | +1.76(+1.34%) |
Sep 19, 2018 | 130.64 | 132.30 | 130.38 | 131.40 | 1,878,944 | +0.90(+0.69%) |
Sep 18, 2018 | 129.52 | 130.66 | 128.24 | 130.50 | 1,541,803 | +1.36(+1.05%) |
Sep 17, 2018 | 128.95 | 129.47 | 128.02 | 129.14 | 1,566,133 | +0.74(+0.57%) |
Sep 14, 2018 | 127.55 | 129.32 | 127.55 | 128.41 | 1,835,694 | +0.85(+0.66%) |
Sep 13, 2018 | 126.99 | 127.93 | 126.52 | 127.56 | 1,417,892 | +1.30(+1.03%) |
Sep 12, 2018 | 122.94 | 126.41 | 122.35 | 126.26 | 1,712,425 | +3.48(+2.83%) |
Sep 11, 2018 | 122.83 | 123.44 | 121.40 | 122.78 | 701,015 | -0.43(-0.35%) |
Sep 10, 2018 | 121.32 | 123.76 | 121.32 | 123.21 | 1,088,145 | +2.72(+2.26%) |
Sep 07, 2018 | 121.32 | 121.43 | 119.52 | 120.49 | 978,497 | -1.49(-1.22%) |
Sep 06, 2018 | 122.46 | 123.53 | 121.02 | 121.98 | 1,236,518 | -0.67(-0.54%) |
Sep 05, 2018 | 120.62 | 122.91 | 120.34 | 122.65 | 1,202,587 | +2.01(+1.66%) |
Sep 04, 2018 | 120.62 | 120.96 | 118.99 | 120.64 | 1,521,952 | -0.44(-0.36%) |
Aug 31, 2018 | 121.08 | 121.08 | 121.08 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 124.34 | 124.85 | 121.24 | 121.52 | 1,256,990 | -2.90(-2.33%) |
Aug 29, 2018 | 124.93 | 125.56 | 124.34 | 124.42 | 1,383,123 | -0.60(-0.48%) |
Aug 28, 2018 | 124.76 | 125.32 | 124.19 | 125.02 | 1,360,032 | +0.66(+0.53%) |
Aug 27, 2018 | 122.01 | 124.46 | 122.01 | 124.36 | 1,218,647 | +2.90(+2.39%) |
Aug 24, 2018 | 120.96 | 121.51 | 119.98 | 121.46 | 855,154 | +1.18(+0.98%) |
Aug 23, 2018 | 122.35 | 122.35 | 119.96 | 120.28 | 1,415,942 | -2.10(-1.72%) |
Aug 22, 2018 | 124.60 | 124.70 | 122.19 | 122.38 | 1,315,529 | -2.55(-2.04%) |
Aug 21, 2018 | 122.73 | 125.67 | 122.71 | 124.93 | 1,125,840 | +2.29(+1.87%) |
Aug 20, 2018 | 122.18 | 123.40 | 122.18 | 122.64 | 810,850 | +0.82(+0.67%) |
Aug 17, 2018 | 120.96 | 122.05 | 120.96 | 121.82 | 1,045,845 | +1.03(+0.86%) |
Aug 16, 2018 | 119.95 | 121.28 | 119.68 | 120.79 | 1,017,669 | +1.59(+1.33%) |
Aug 15, 2018 | 118.00 | 119.45 | 116.97 | 119.20 | 1,111,629 | +0.31(+0.26%) |
Aug 14, 2018 | 118.68 | 119.49 | 118.29 | 118.89 | 1,065,466 | +0.76(+0.64%) |
Aug 13, 2018 | 119.98 | 120.37 | 117.45 | 118.13 | 1,169,867 | -1.83(-1.53%) |
Aug 10, 2018 | 121.74 | 121.74 | 119.44 | 119.97 | 1,025,418 | -2.25(-1.84%) |
Aug 09, 2018 | 123.58 | 123.58 | 121.97 | 122.22 | 1,528,841 | -1.20(-0.97%) |
Aug 08, 2018 | 124.94 | 125.09 | 123.19 | 123.42 | 1,226,007 | -1.59(-1.28%) |
Aug 07, 2018 | 125.43 | 126.23 | 124.85 | 125.01 | 1,076,464 | +0.08(+0.06%) |
Aug 06, 2018 | 124.85 | 125.13 | 124.13 | 124.93 | 830,662 | +0.42(+0.34%) |
Aug 03, 2018 | 124.26 | 124.83 | 123.41 | 124.51 | 1,050,372 | +0.59(+0.47%) |
Aug 02, 2018 | 124.07 | 124.58 | 122.87 | 123.92 | 1,015,778 | -0.76(-0.61%) |
Aug 01, 2018 | 128.19 | 128.77 | 124.43 | 124.68 | 1,599,973 | -4.10(-3.18%) |
Jul 31, 2018 | 125.80 | 129.09 | 125.33 | 128.78 | 2,709,630 | +3.82(+3.05%) |
Jul 30, 2018 | 125.33 | 126.66 | 124.72 | 124.97 | 2,311,576 | -0.74(-0.59%) |
Jul 27, 2018 | 124.53 | 125.84 | 124.42 | 125.71 | 2,182,917 | +1.16(+0.93%) |
Jul 26, 2018 | 121.57 | 124.84 | 121.31 | 124.54 | 2,478,914 | +3.58(+2.96%) |
Jul 25, 2018 | 120.50 | 121.27 | 118.99 | 120.97 | 2,257,171 | +0.22(+0.19%) |
Jul 24, 2018 | 120.23 | 121.34 | 119.64 | 120.75 | 2,624,079 | +1.25(+1.05%) |
Jul 23, 2018 | 123.64 | 124.17 | 118.75 | 119.50 | 3,398,418 | -4.77(-3.84%) |
Jul 20, 2018 | 123.50 | 125.21 | 120.75 | 124.27 | 4,864,179 | +3.95(+3.28%) |
Jul 19, 2018 | 118.43 | 120.61 | 117.64 | 120.32 | 2,767,111 | +1.19(+1.00%) |
Jul 18, 2018 | 117.43 | 119.57 | 116.63 | 119.13 | 2,215,399 | +2.20(+1.89%) |
Jul 17, 2018 | 115.27 | 116.96 | 114.51 | 116.93 | 1,531,612 | +1.03(+0.89%) |
Jul 16, 2018 | 116.75 | 117.11 | 115.22 | 115.89 | 807,477 | -0.91(-0.78%) |
Jul 13, 2018 | 115.54 | 117.43 | 115.54 | 116.81 | 957,252 | +0.82(+0.71%) |
Jul 12, 2018 | 115.99 | 116.57 | 114.63 | 115.99 | 1,142,112 | +0.91(+0.79%) |
Jul 11, 2018 | 116.04 | 116.45 | 113.88 | 115.08 | 1,573,158 | -2.99(-2.53%) |
Jul 10, 2018 | 117.46 | 119.25 | 116.45 | 118.06 | 1,273,433 | +1.11(+0.95%) |
Jul 09, 2018 | 114.95 | 117.93 | 114.84 | 116.95 | 1,720,280 | +2.24(+1.95%) |
Jul 06, 2018 | 114.96 | 115.58 | 114.03 | 114.71 | 849,166 | -0.66(-0.58%) |
Jul 05, 2018 | 114.08 | 115.45 | 113.39 | 115.38 | 1,346,238 | +1.78(+1.57%) |
Jul 03, 2018 | 113.59 | 113.59 | 113.59 | 0 | -0.53(-0.47%) | |
Jul 02, 2018 | 113.60 | 114.59 | 112.49 | 114.13 | 1,443,910 | -0.30(-0.26%) |
Jun 29, 2018 | 116.38 | 117.13 | 114.31 | 114.43 | 1,572,426 | -1.27(-1.10%) |
Jun 28, 2018 | 115.97 | 116.47 | 114.74 | 115.70 | 1,761,945 | -0.09(-0.07%) |
Jun 27, 2018 | 116.69 | 117.52 | 115.60 | 115.79 | 1,828,469 | -0.45(-0.39%) |
Jun 26, 2018 | 116.43 | 117.54 | 115.83 | 116.24 | 1,614,187 | +0.84(+0.73%) |
Jun 25, 2018 | 115.90 | 115.97 | 114.11 | 115.39 | 1,394,364 | -0.92(-0.79%) |
Jun 22, 2018 | 116.44 | 117.10 | 115.45 | 116.32 | 1,686,583 | +1.21(+1.05%) |
Jun 21, 2018 | 117.77 | 117.77 | 114.70 | 115.11 | 1,896,681 | -2.74(-2.32%) |
Jun 20, 2018 | 119.15 | 119.18 | 117.64 | 117.85 | 1,493,453 | -0.84(-0.71%) |
Jun 19, 2018 | 120.35 | 120.54 | 118.19 | 118.69 | 1,815,894 | -2.99(-2.46%) |
Jun 18, 2018 | 121.18 | 122.13 | 120.91 | 121.68 | 816,056 | -0.62(-0.51%) |
Jun 15, 2018 | 122.39 | 119.93 | 122.30 | 2,557,725 | -0.29(-0.24%) | |
Jun 14, 2018 | 123.64 | 124.15 | 122.38 | 122.60 | 1,405,284 | -0.52(-0.42%) |
Jun 13, 2018 | 124.38 | 124.62 | 123.07 | 123.11 | 1,180,230 | -1.38(-1.11%) |
Jun 12, 2018 | 124.90 | 125.46 | 124.19 | 124.49 | 994,144 | +0.06(+0.05%) |
Jun 11, 2018 | 125.40 | 126.38 | 124.11 | 124.43 | 889,035 | -0.82(-0.65%) |
Jun 08, 2018 | 124.89 | 125.42 | 124.07 | 125.25 | 975,357 | +0.49(+0.39%) |
Jun 07, 2018 | 123.54 | 125.44 | 123.43 | 124.76 | 1,851,775 | +1.81(+1.47%) |
Jun 06, 2018 | 123.11 | 121.78 | 122.95 | 1,062,331 | +0.79(+0.65%) | |
Jun 05, 2018 | 121.88 | 122.91 | 121.59 | 122.16 | 1,287,279 | +0.28(+0.23%) |
Jun 04, 2018 | 122.13 | 122.46 | 120.89 | 121.88 | 1,205,206 | +0.44(+0.36%) |
Jun 01, 2018 | 120.54 | 122.50 | 120.38 | 121.44 | 1,034,527 | +2.01(+1.68%) |
May 31, 2018 | 123.70 | 123.70 | 119.41 | 119.44 | 1,802,095 | -4.10(-3.32%) |
May 30, 2018 | 122.71 | 123.88 | 122.41 | 123.54 | 867,620 | +1.42(+1.17%) |
May 29, 2018 | 124.50 | 125.11 | 121.41 | 122.11 | 1,271,498 | -3.67(-2.92%) |
May 25, 2018 | 125.78 | 125.78 | 125.78 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 125.45 | 125.83 | 123.81 | 125.55 | 1,013,324 | -0.29(-0.23%) |
May 23, 2018 | 125.71 | 125.86 | 124.53 | 125.84 | 1,411,406 | -0.71(-0.56%) |
May 22, 2018 | 126.97 | 127.36 | 126.33 | 126.56 | 1,218,919 | -0.45(-0.36%) |
May 21, 2018 | 125.04 | 127.71 | 124.89 | 127.01 | 1,809,496 | +2.79(+2.24%) |
May 18, 2018 | 122.80 | 124.82 | 122.80 | 124.22 | 2,463,300 | +1.42(+1.16%) |
May 17, 2018 | 121.26 | 122.91 | 120.83 | 122.80 | 1,183,354 | +1.50(+1.24%) |
May 16, 2018 | 122.22 | 122.76 | 121.10 | 121.30 | 1,096,862 | -0.66(-0.54%) |
May 15, 2018 | 122.57 | 122.58 | 121.50 | 121.96 | 1,023,310 | -1.10(-0.89%) |
May 14, 2018 | 123.52 | 123.93 | 122.42 | 123.06 | 732,350 | -0.21(-0.17%) |
May 11, 2018 | 122.59 | 123.37 | 122.07 | 123.26 | 658,176 | +0.48(+0.39%) |
May 10, 2018 | 122.51 | 123.02 | 121.67 | 122.78 | 1,352,187 | +1.05(+0.86%) |
May 09, 2018 | 121.06 | 121.84 | 119.96 | 121.74 | 1,306,953 | +0.92(+0.76%) |
May 08, 2018 | 119.50 | 120.87 | 118.89 | 120.82 | 1,573,248 | +1.47(+1.24%) |
May 07, 2018 | 120.90 | 120.96 | 119.18 | 119.34 | 1,647,288 | -1.05(-0.87%) |
May 04, 2018 | 118.96 | 120.84 | 118.33 | 120.39 | 1,254,607 | +0.86(+0.72%) |
May 03, 2018 | 119.35 | 120.26 | 118.21 | 119.53 | 1,147,450 | -0.30(-0.25%) |
May 02, 2018 | 120.45 | 121.35 | 119.70 | 119.83 | 1,382,195 | -0.81(-0.67%) |
May 01, 2018 | 120.33 | 120.85 | 117.96 | 120.64 | 2,525,460 | -0.81(-0.67%) |
Apr 30, 2018 | 124.66 | 124.66 | 121.20 | 121.45 | 1,933,488 | -2.54(-2.05%) |
Apr 27, 2018 | 123.43 | 124.46 | 122.06 | 123.99 | 1,909,293 | +0.44(+0.35%) |
Apr 26, 2018 | 122.87 | 124.15 | 121.17 | 123.56 | 2,455,320 | +0.71(+0.58%) |
Apr 25, 2018 | 121.26 | 123.20 | 120.30 | 122.84 | 2,584,765 | +1.37(+1.13%) |
Apr 24, 2018 | 123.01 | 124.80 | 119.35 | 121.47 | 3,991,006 | -0.73(-0.60%) |
Apr 23, 2018 | 123.52 | 124.27 | 121.34 | 122.20 | 3,373,784 | -1.50(-1.21%) |
Apr 20, 2018 | 127.63 | 128.76 | 123.18 | 123.70 | 4,013,066 | -8.89(-6.70%) |
Apr 19, 2018 | 134.97 | 135.32 | 130.91 | 132.59 | 2,345,543 | -2.41(-1.79%) |
Apr 18, 2018 | 133.50 | 135.93 | 133.03 | 135.00 | 1,382,904 | +2.18(+1.64%) |
Apr 17, 2018 | 132.07 | 133.54 | 131.81 | 132.82 | 1,865,871 | +1.46(+1.11%) |
Apr 16, 2018 | 131.33 | 132.13 | 130.43 | 131.36 | 916,417 | +1.10(+0.84%) |
Apr 13, 2018 | 130.74 | 130.92 | 129.62 | 130.26 | 725,149 | +0.51(+0.39%) |
Apr 12, 2018 | 129.94 | 130.95 | 129.58 | 129.76 | 1,141,972 | +0.49(+0.38%) |
Apr 11, 2018 | 128.93 | 130.03 | 128.54 | 129.27 | 1,011,324 | -0.95(-0.73%) |
Apr 10, 2018 | 129.83 | 131.89 | 129.52 | 130.22 | 1,268,671 | +1.95(+1.52%) |
Apr 09, 2018 | 129.43 | 130.66 | 127.96 | 128.26 | 765,484 | -0.12(-0.09%) |
Apr 06, 2018 | 131.15 | 132.07 | 126.49 | 128.38 | 1,393,035 | -3.96(-2.99%) |
Apr 05, 2018 | 132.90 | 133.36 | 131.53 | 132.35 | 1,041,515 | +0.36(+0.27%) |
Apr 04, 2018 | 127.68 | 132.41 | 126.53 | 131.99 | 1,401,584 | +1.78(+1.37%) |
Apr 03, 2018 | 129.46 | 130.25 | 128.01 | 130.20 | 1,344,070 | +1.30(+1.01%) |
Apr 02, 2018 | 131.40 | 131.57 | 127.22 | 128.90 | 1,400,535 | -2.51(-1.91%) |
Mar 29, 2018 | 131.41 | 131.41 | 131.41 | 0 | +2.03(+1.57%) | |
Mar 28, 2018 | 130.39 | 131.06 | 128.80 | 129.39 | 1,381,845 | -1.34(-1.02%) |
Mar 27, 2018 | 134.28 | 134.33 | 130.04 | 130.73 | 1,296,938 | -3.50(-2.61%) |
Mar 26, 2018 | 131.74 | 134.50 | 131.20 | 134.22 | 1,209,832 | +4.43(+3.42%) |
Mar 23, 2018 | 132.74 | 133.59 | 129.60 | 129.79 | 1,162,767 | -2.70(-2.04%) |
Mar 22, 2018 | 135.92 | 136.67 | 132.12 | 132.49 | 1,266,203 | -4.96(-3.61%) |
Mar 21, 2018 | 135.97 | 138.88 | 135.82 | 137.45 | 1,619,416 | +1.47(+1.08%) |
Mar 20, 2018 | 135.18 | 136.61 | 134.77 | 135.98 | 1,200,679 | +1.01(+0.75%) |
Mar 19, 2018 | 136.03 | 136.26 | 132.62 | 134.97 | 1,298,492 | -1.45(-1.06%) |
Mar 16, 2018 | 135.44 | 136.81 | 134.63 | 136.42 | 1,744,941 | +1.05(+0.78%) |
Mar 15, 2018 | 134.88 | 135.73 | 134.25 | 135.37 | 941,942 | +0.86(+0.64%) |
Mar 14, 2018 | 135.45 | 136.52 | 133.86 | 134.51 | 1,122,491 | +0.15(+0.11%) |
Mar 13, 2018 | 135.44 | 136.55 | 133.89 | 134.35 | 1,214,755 | -1.02(-0.75%) |
Mar 12, 2018 | 137.54 | 137.54 | 134.92 | 135.38 | 1,265,484 | -1.85(-1.35%) |
Mar 09, 2018 | 135.31 | 137.68 | 134.99 | 137.23 | 1,881,316 | +2.62(+1.95%) |
Mar 08, 2018 | 134.37 | 135.07 | 133.48 | 134.60 | 1,053,954 | +0.79(+0.59%) |
Mar 07, 2018 | 134.61 | 133.81 | 2,089,818 | +2.68(+2.05%) | ||
Mar 06, 2018 | 130.65 | 131.55 | 129.43 | 131.13 | 2,002,737 | +1.09(+0.83%) |
Mar 05, 2018 | 129.38 | 130.69 | 128.10 | 130.05 | 2,187,418 | -0.29(-0.22%) |
Mar 02, 2018 | 129.74 | 130.94 | 127.94 | 130.34 | 1,803,247 | -0.33(-0.26%) |
Mar 01, 2018 | 135.86 | 136.85 | 130.55 | 130.67 | 2,202,600 | -5.33(-3.92%) |
Feb 28, 2018 | 139.13 | 139.13 | 135.89 | 136.00 | 1,303,494 | -2.10(-1.52%) |
Feb 27, 2018 | 139.19 | 140.91 | 138.09 | 138.10 | 1,127,077 | -1.15(-0.83%) |
Feb 26, 2018 | 137.42 | 139.62 | 137.42 | 139.26 | 1,025,558 | +1.76(+1.28%) |
Feb 23, 2018 | 137.32 | 137.58 | 135.68 | 137.50 | 1,050,404 | +1.02(+0.75%) |
Feb 22, 2018 | 136.09 | 136.48 | 762,139 | -0.50(-0.37%) | ||
Feb 21, 2018 | 135.78 | 139.03 | 135.78 | 136.98 | 1,340,123 | +0.97(+0.71%) |
Feb 20, 2018 | 135.76 | 136.89 | 135.40 | 136.02 | 1,075,821 | -0.48(-0.35%) |
Feb 16, 2018 | 136.50 | 136.50 | 136.50 | 0 | -0.31(-0.23%) | |
Feb 15, 2018 | 137.36 | 137.46 | 135.91 | 136.80 | 1,114,335 | +0.74(+0.54%) |
Feb 14, 2018 | 133.54 | 136.33 | 133.21 | 136.07 | 1,334,075 | +1.88(+1.40%) |
Feb 13, 2018 | 134.41 | 134.92 | 133.40 | 134.19 | 1,077,538 | -0.83(-0.61%) |
Feb 12, 2018 | 132.53 | 136.04 | 132.16 | 135.02 | 1,468,346 | +3.25(+2.47%) |
Feb 09, 2018 | 131.95 | 132.81 | 127.61 | 131.76 | 2,382,196 | +1.17(+0.90%) |
Feb 08, 2018 | 136.26 | 136.50 | 130.46 | 130.59 | 2,183,082 | -5.88(-4.31%) |
Feb 07, 2018 | 138.11 | 138.30 | 136.39 | 136.47 | 1,524,528 | -1.61(-1.16%) |
Feb 06, 2018 | 132.87 | 138.39 | 131.35 | 138.08 | 2,221,954 | +1.18(+0.86%) |
Feb 05, 2018 | 139.61 | 140.51 | 134.67 | 136.90 | 2,407,631 | -3.08(-2.20%) |
Feb 02, 2018 | 141.96 | 141.96 | 139.38 | 139.97 | 1,532,529 | -2.50(-1.76%) |
Feb 01, 2018 | 140.98 | 143.32 | 140.21 | 142.48 | 1,502,542 | +0.46(+0.32%) |
Jan 31, 2018 | 143.02 | 143.52 | 141.56 | 142.01 | 1,722,813 | -0.11(-0.08%) |
Jan 30, 2018 | 143.26 | 143.79 | 141.99 | 142.13 | 1,263,467 | -1.83(-1.27%) |
Jan 29, 2018 | 144.65 | 145.02 | 143.24 | 143.95 | 1,403,674 | -1.04(-0.72%) |
Jan 26, 2018 | 144.93 | 146.06 | 144.61 | 145.00 | 2,053,118 | +0.48(+0.33%) |
Jan 25, 2018 | 145.98 | 146.12 | 142.90 | 144.52 | 2,373,630 | -1.22(-0.84%) |
Jan 24, 2018 | 149.10 | 150.27 | 145.66 | 145.74 | 2,572,428 | -2.82(-1.90%) |
Jan 23, 2018 | 150.44 | 150.57 | 147.92 | 148.56 | 1,681,860 | -1.15(-0.76%) |
Jan 22, 2018 | 150.41 | 150.89 | 148.06 | 149.70 | 1,030,152 | -0.58(-0.39%) |
Jan 19, 2018 | 150.02 | 150.59 | 149.53 | 150.28 | 1,282,236 | +0.99(+0.66%) |
Jan 18, 2018 | 148.89 | 150.12 | 148.64 | 149.29 | 972,194 | +0.85(+0.57%) |
Jan 17, 2018 | 146.94 | 148.76 | 146.72 | 148.45 | 1,028,287 | +2.35(+1.61%) |
Jan 16, 2018 | 149.00 | 149.00 | 145.65 | 146.10 | 994,915 | -2.06(-1.39%) |
Jan 12, 2018 | 148.16 | 148.16 | 148.16 | 0 | +0.76(+0.52%) | |
Jan 11, 2018 | 146.71 | 147.44 | 146.12 | 147.40 | 546,783 | +1.27(+0.87%) |
Jan 10, 2018 | 146.12 | 904,202 | -2.20(-1.48%) | |||
Jan 09, 2018 | 148.00 | 149.40 | 147.85 | 148.32 | 786,465 | +0.81(+0.55%) |
Jan 08, 2018 | 145.59 | 147.70 | 145.45 | 147.51 | 947,047 | +1.78(+1.22%) |
Jan 05, 2018 | 145.53 | 146.12 | 144.52 | 145.73 | 1,798,451 | +0.67(+0.47%) |
Jan 04, 2018 | 144.76 | 146.25 | 144.70 | 145.06 | 983,968 | +0.56(+0.39%) |
Jan 03, 2018 | 143.53 | 144.61 | 142.70 | 144.49 | 982,062 | +0.53(+0.37%) |
Jan 02, 2018 | 145.68 | 145.82 | 143.57 | 143.96 | 1,024,527 | -1.01(-0.70%) |
Dec 29, 2017 | 144.97 | 144.97 | 144.97 | 0 | -0.29(-0.20%) | |
Dec 28, 2017 | 144.83 | 145.30 | 143.95 | 145.26 | 625,871 | +1.15(+0.80%) |
Dec 27, 2017 | 143.57 | 144.55 | 143.53 | 144.11 | 423,877 | +0.74(+0.52%) |
Dec 26, 2017 | 143.54 | 143.87 | 142.98 | 143.37 | 613,028 | +0.30(+0.21%) |
Dec 22, 2017 | 144.73 | 144.96 | 142.86 | 143.07 | 586,564 | -1.37(-0.95%) |
Dec 21, 2017 | 144.80 | 144.80 | 143.72 | 144.43 | 549,001 | +0.04(+0.03%) |
Dec 20, 2017 | 144.76 | 144.88 | 144.08 | 144.39 | 1,009,699 | +0.31(+0.21%) |
Dec 19, 2017 | 143.36 | 144.42 | 142.66 | 144.08 | 1,173,260 | +0.89(+0.62%) |
Dec 18, 2017 | 142.46 | 143.60 | 141.49 | 143.19 | 1,317,074 | +1.62(+1.15%) |
Dec 15, 2017 | 141.79 | 142.68 | 141.41 | 141.57 | 1,483,276 | +0.66(+0.47%) |
Dec 14, 2017 | 142.25 | 142.57 | 140.87 | 140.91 | 774,007 | -0.95(-0.67%) |
Dec 13, 2017 | 141.78 | 142.89 | 141.59 | 141.86 | 1,155,027 | +0.08(+0.06%) |
Dec 12, 2017 | 141.78 | 143.54 | 141.66 | 141.78 | 986,256 | -0.81(-0.57%) |
Dec 11, 2017 | 143.37 | 143.49 | 142.49 | 142.59 | 980,127 | -0.65(-0.45%) |
Dec 08, 2017 | 144.61 | 144.61 | 142.31 | 143.24 | 1,281,452 | -0.60(-0.42%) |
Dec 07, 2017 | 143.73 | 144.94 | 143.44 | 143.84 | 1,090,485 | -0.09(-0.07%) |
Dec 06, 2017 | 144.12 | 144.39 | 143.09 | 143.93 | 683,873 | +0.11(+0.08%) |
Dec 05, 2017 | 144.89 | 145.66 | 143.72 | 143.82 | 1,348,582 | -1.26(-0.87%) |
Dec 04, 2017 | 145.06 | 146.00 | 144.55 | 145.07 | 1,517,873 | +0.92(+0.64%) |
Dec 01, 2017 | 144.76 | 145.52 | 142.26 | 144.15 | 1,029,402 | -0.77(-0.53%) |
Nov 30, 2017 | 143.13 | 145.12 | 142.68 | 144.92 | 1,389,397 | +2.26(+1.59%) |
Nov 29, 2017 | 143.99 | 144.00 | 141.99 | 142.66 | 1,229,262 | -1.27(-0.88%) |
Nov 28, 2017 | 141.29 | 143.99 | 141.17 | 143.92 | 995,767 | +2.73(+1.93%) |
Nov 27, 2017 | 141.52 | 141.88 | 141.01 | 141.19 | 721,232 | -0.08(-0.06%) |
Nov 24, 2017 | 141.69 | 141.89 | 140.93 | 141.28 | 268,206 | +0.00(+0.00%) |
Nov 22, 2017 | 141.45 | 142.09 | 140.89 | 141.28 | 775,482 | +0.00(+0.00%) |
Nov 21, 2017 | 140.69 | 141.53 | 140.25 | 141.28 | 781,071 | +1.26(+0.90%) |
Nov 20, 2017 | 139.38 | 140.14 | 139.05 | 140.02 | 764,586 | +1.06(+0.76%) |
Nov 17, 2017 | 138.72 | 139.88 | 138.04 | 138.96 | 970,284 | +0.24(+0.17%) |
Nov 16, 2017 | 139.15 | 139.97 | 138.63 | 138.72 | 1,104,338 | -0.38(-0.28%) |
Nov 15, 2017 | 138.80 | 139.47 | 137.83 | 139.11 | 756,190 | -0.57(-0.41%) |
Nov 14, 2017 | 139.23 | 140.15 | 138.99 | 139.68 | 1,082,710 | +0.12(+0.09%) |
Nov 13, 2017 | 137.94 | 139.64 | 137.68 | 139.56 | 716,447 | +0.85(+0.61%) |
Nov 10, 2017 | 137.69 | 139.86 | 137.69 | 138.71 | 742,699 | +0.10(+0.07%) |
Nov 09, 2017 | 139.75 | 140.07 | 137.74 | 138.60 | 872,435 | -2.44(-1.73%) |
Nov 08, 2017 | 139.78 | 141.61 | 139.62 | 141.05 | 1,248,118 | +0.44(+0.31%) |
Nov 07, 2017 | 140.60 | 143.20 | 139.83 | 140.60 | 1,887,641 | +1.40(+1.00%) |
Nov 06, 2017 | 138.70 | 139.57 | 138.61 | 139.21 | 1,767,709 | +0.37(+0.26%) |
Nov 03, 2017 | 138.10 | 139.05 | 137.60 | 138.84 | 1,017,701 | +1.12(+0.82%) |
Nov 02, 2017 | 137.59 | 138.36 | 136.56 | 137.72 | 1,093,248 | +0.66(+0.48%) |
Nov 01, 2017 | 137.95 | 138.34 | 136.71 | 137.06 | 1,127,217 | -0.43(-0.32%) |
Oct 31, 2017 | 138.32 | 138.95 | 137.34 | 137.50 | 1,484,398 | -0.07(-0.05%) |
Oct 30, 2017 | 139.91 | 140.09 | 137.44 | 137.57 | 1,129,205 | -2.62(-1.87%) |
Oct 27, 2017 | 140.42 | 140.49 | 138.97 | 140.19 | 727,702 | +0.01(+0.01%) |
Oct 26, 2017 | 140.95 | 139.86 | 140.18 | 1,115,721 | +1.00(+0.72%) | |
Oct 25, 2017 | 140.43 | 140.53 | 137.92 | 139.18 | 1,323,275 | -1.88(-1.33%) |
Oct 24, 2017 | 140.43 | 141.88 | 138.76 | 141.06 | 2,732,616 | +6.43(+4.77%) |
Oct 23, 2017 | 136.34 | 136.34 | 134.50 | 134.64 | 1,357,456 | -1.64(-1.21%) |
Oct 20, 2017 | 134.54 | 136.31 | 133.83 | 136.28 | 1,258,681 | +2.52(+1.88%) |
Oct 19, 2017 | 133.51 | 134.31 | 132.84 | 133.76 | 894,805 | +0.26(+0.20%) |
Oct 18, 2017 | 134.34 | 134.70 | 133.44 | 133.50 | 955,578 | +0.18(+0.13%) |
Oct 17, 2017 | 134.98 | 135.00 | 133.24 | 133.32 | 769,965 | -1.71(-1.27%) |
Oct 16, 2017 | 135.31 | 135.68 | 134.82 | 135.03 | 762,434 | -0.05(-0.04%) |
Oct 13, 2017 | 135.51 | 136.00 | 134.95 | 135.08 | 1,511,551 | +0.37(+0.27%) |
Oct 12, 2017 | 133.31 | 134.79 | 133.21 | 134.72 | 799,101 | +1.52(+1.14%) |
Oct 11, 2017 | 132.81 | 133.51 | 132.03 | 133.19 | 770,936 | +0.57(+0.43%) |
Oct 10, 2017 | 133.51 | 133.51 | 132.02 | 132.62 | 585,104 | -0.72(-0.54%) |
Oct 09, 2017 | 132.88 | 133.67 | 132.36 | 133.34 | 710,210 | +1.00(+0.76%) |
Oct 06, 2017 | 132.34 | 133.06 | 131.57 | 132.34 | 1,221,617 | -0.54(-0.41%) |
Oct 05, 2017 | 133.65 | 134.20 | 132.08 | 132.88 | 1,342,805 | -0.49(-0.37%) |
Oct 04, 2017 | 132.27 | 133.84 | 132.10 | 133.38 | 1,104,822 | +1.09(+0.82%) |
Oct 03, 2017 | 131.64 | 132.42 | 131.04 | 132.29 | 1,103,734 | +0.77(+0.58%) |