Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 177.18 | 179.75 | 176.97 | 179.39 | 80,446 | +2.29(+1.29%) |
Jan 30, 2019 | 175.34 | 177.48 | 174.93 | 177.10 | 235,112 | +2.52(+1.44%) |
Jan 29, 2019 | 173.75 | 174.70 | 173.45 | 174.58 | 37,560 | +0.75(+0.43%) |
Jan 28, 2019 | 174.64 | 174.75 | 173.12 | 173.83 | 33,926 | -2.07(-1.17%) |
Jan 25, 2019 | 176.09 | 176.39 | 175.41 | 175.90 | 70,385 | +0.40(+0.23%) |
Jan 24, 2019 | 176.57 | 176.57 | 174.70 | 175.49 | 122,571 | -1.30(-0.73%) |
Jan 23, 2019 | 177.05 | 177.75 | 175.02 | 176.79 | 171,279 | -0.02(-0.01%) |
Jan 22, 2019 | 177.00 | 177.08 | 175.58 | 176.81 | 85,470 | -1.28(-0.72%) |
Jan 18, 2019 | 177.47 | 178.09 | 176.05 | 178.09 | 87,422 | +1.96(+1.11%) |
Jan 17, 2019 | 174.03 | 176.78 | 174.03 | 176.12 | 100,174 | +1.71(+0.98%) |
Jan 16, 2019 | 174.91 | 175.78 | 174.39 | 174.41 | 108,443 | -0.39(-0.23%) |
Jan 15, 2019 | 171.94 | 174.81 | 171.94 | 174.81 | 731,644 | +3.21(+1.87%) |
Jan 14, 2019 | 172.48 | 172.48 | 171.60 | 171.60 | 39,250 | -2.00(-1.15%) |
Jan 11, 2019 | 172.36 | 173.60 | 172.05 | 173.60 | 49,727 | +0.53(+0.31%) |
Jan 10, 2019 | 171.83 | 173.16 | 171.00 | 173.06 | 82,605 | +0.49(+0.28%) |
Jan 09, 2019 | 172.50 | 173.46 | 172.08 | 172.57 | 286,417 | +0.64(+0.37%) |
Jan 08, 2019 | 171.65 | 172.13 | 169.62 | 171.93 | 263,204 | +1.73(+1.02%) |
Jan 07, 2019 | 169.12 | 171.70 | 169.12 | 170.21 | 85,469 | +1.32(+0.78%) |
Jan 04, 2019 | 166.02 | 169.89 | 166.02 | 168.88 | 105,524 | +5.14(+3.14%) |
Jan 03, 2019 | 167.53 | 167.53 | 163.55 | 163.75 | 123,035 | -3.73(-2.23%) |
Jan 02, 2019 | 167.27 | 168.53 | 165.60 | 167.47 | 307,553 | -2.33(-1.37%) |
Dec 31, 2018 | 168.68 | 169.98 | 168.34 | 169.80 | 143,432 | +2.39(+1.43%) |
Dec 28, 2018 | 169.04 | 169.62 | 166.69 | 167.42 | 221,484 | +0.12(+0.07%) |
Dec 27, 2018 | 163.39 | 167.30 | 161.13 | 167.30 | 232,670 | +1.67(+1.01%) |
Dec 26, 2018 | 158.69 | 165.63 | 158.39 | 165.63 | 217,162 | +7.23(+4.56%) |
Dec 24, 2018 | 160.97 | 161.62 | 158.34 | 158.40 | 122,148 | -3.64(-2.25%) |
Dec 21, 2018 | 164.49 | 167.00 | 161.82 | 162.04 | 518,434 | -2.70(-1.64%) |
Dec 20, 2018 | 166.21 | 166.76 | 163.22 | 164.74 | 213,395 | -2.38(-1.42%) |
Dec 19, 2018 | 169.96 | 171.24 | 165.56 | 167.12 | 155,414 | -2.22(-1.31%) |
Dec 18, 2018 | 172.60 | 172.60 | 167.70 | 169.34 | 174,975 | -1.34(-0.79%) |
Dec 17, 2018 | 172.67 | 173.87 | 169.67 | 170.68 | 380,460 | -3.78(-2.17%) |
Dec 14, 2018 | 178.34 | 178.34 | 173.84 | 174.46 | 223,838 | -5.68(-3.15%) |
Dec 13, 2018 | 181.11 | 181.78 | 179.09 | 180.13 | 79,059 | -0.31(-0.17%) |
Dec 12, 2018 | 181.00 | 182.63 | 180.35 | 180.45 | 114,935 | +1.63(+0.91%) |
Dec 11, 2018 | 179.93 | 181.13 | 177.60 | 178.81 | 83,591 | +0.28(+0.16%) |
Dec 10, 2018 | 177.75 | 178.86 | 174.22 | 178.53 | 163,746 | +0.98(+0.55%) |
Dec 07, 2018 | 181.63 | 182.09 | 176.78 | 177.55 | 216,409 | -4.72(-2.59%) |
Dec 06, 2018 | 180.43 | 182.27 | 176.85 | 182.27 | 267,667 | -0.66(-0.36%) |
Dec 04, 2018 | 187.62 | 188.46 | 182.81 | 182.93 | 211,133 | -4.63(-2.47%) |
Dec 03, 2018 | 188.64 | 188.64 | 186.39 | 187.55 | 216,046 | +1.14(+0.61%) |
Nov 30, 2018 | 184.61 | 186.42 | 184.55 | 186.41 | 95,500 | +1.88(+1.02%) |
Nov 29, 2018 | 183.54 | 185.55 | 183.38 | 184.53 | 379,213 | +0.65(+0.35%) |
Nov 28, 2018 | 180.06 | 183.88 | 180.06 | 183.88 | 188,687 | +4.49(+2.50%) |
Nov 27, 2018 | 176.88 | 179.40 | 176.45 | 179.40 | 131,640 | +1.55(+0.87%) |
Nov 26, 2018 | 177.72 | 178.23 | 176.80 | 177.85 | 675,648 | +1.79(+1.02%) |
Nov 23, 2018 | 174.96 | 177.15 | 174.80 | 176.05 | 20,133 | +0.11(+0.06%) |
Nov 21, 2018 | 175.94 | 175.94 | 175.94 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.83 | 178.34 | 176.11 | 176.48 | 170,088 | -1.68(-0.94%) |
Nov 19, 2018 | 180.89 | 181.00 | 177.49 | 178.16 | 139,742 | -2.70(-1.49%) |
Nov 16, 2018 | 178.69 | 181.48 | 178.69 | 180.86 | 71,813 | +1.82(+1.02%) |
Nov 15, 2018 | 175.97 | 179.16 | 174.48 | 179.04 | 404,485 | +1.99(+1.12%) |
Nov 14, 2018 | 180.11 | 180.11 | 176.39 | 177.06 | 92,150 | -1.88(-1.05%) |
Nov 13, 2018 | 180.77 | 181.53 | 178.38 | 178.93 | 176,343 | -1.28(-0.71%) |
Nov 12, 2018 | 182.62 | 182.62 | 179.82 | 180.21 | 60,507 | -2.68(-1.47%) |
Nov 09, 2018 | 183.33 | 183.74 | 182.07 | 182.90 | 53,079 | -1.02(-0.56%) |
Nov 08, 2018 | 183.70 | 184.52 | 183.22 | 183.92 | 481,867 | +0.01(+0.00%) |
Nov 07, 2018 | 180.72 | 184.01 | 180.72 | 183.91 | 284,990 | +5.00(+2.79%) |
Nov 06, 2018 | 177.65 | 178.97 | 177.65 | 178.91 | 144,769 | +0.97(+0.55%) |
Nov 05, 2018 | 176.96 | 178.61 | 176.94 | 177.94 | 340,080 | +1.39(+0.79%) |
Nov 02, 2018 | 178.72 | 179.31 | 175.28 | 176.54 | 71,382 | -0.86(-0.48%) |
Nov 01, 2018 | 174.97 | 177.57 | 174.97 | 177.40 | 265,154 | +2.44(+1.40%) |
Oct 31, 2018 | 175.69 | 176.56 | 174.70 | 174.96 | 68,065 | +0.46(+0.27%) |
Oct 30, 2018 | 172.36 | 174.61 | 172.11 | 174.49 | 192,031 | +2.09(+1.21%) |
Oct 29, 2018 | 174.22 | 175.41 | 170.03 | 172.40 | 170,737 | +0.02(+0.01%) |
Oct 26, 2018 | 172.61 | 173.97 | 170.22 | 172.38 | 166,667 | -1.83(-1.05%) |
Oct 25, 2018 | 171.90 | 175.43 | 170.22 | 174.21 | 175,944 | +2.18(+1.27%) |
Oct 24, 2018 | 177.74 | 178.76 | 171.64 | 172.03 | 117,069 | -5.94(-3.34%) |
Oct 23, 2018 | 176.41 | 178.85 | 175.26 | 177.98 | 113,258 | -0.98(-0.55%) |
Oct 22, 2018 | 180.29 | 180.37 | 178.19 | 178.96 | 64,479 | -1.36(-0.75%) |
Oct 19, 2018 | 182.47 | 183.12 | 180.14 | 180.32 | 104,113 | -1.96(-1.08%) |
Oct 18, 2018 | 184.10 | 184.38 | 180.85 | 182.28 | 79,204 | -2.25(-1.22%) |
Oct 17, 2018 | 183.40 | 184.66 | 182.44 | 184.52 | 63,104 | +0.86(+0.47%) |
Oct 16, 2018 | 179.89 | 183.80 | 179.89 | 183.66 | 76,361 | +5.24(+2.94%) |
Oct 15, 2018 | 179.47 | 180.12 | 178.38 | 178.42 | 55,123 | -1.50(-0.84%) |
Oct 12, 2018 | 179.12 | 180.28 | 177.76 | 179.93 | 80,857 | +2.79(+1.58%) |
Oct 11, 2018 | 181.01 | 181.63 | 175.94 | 177.13 | 165,356 | -4.48(-2.46%) |
Oct 10, 2018 | 186.14 | 186.18 | 181.53 | 181.61 | 551,526 | -4.59(-2.46%) |
Oct 09, 2018 | 185.47 | 186.84 | 185.01 | 186.20 | 43,816 | +0.32(+0.17%) |
Oct 08, 2018 | 186.06 | 186.50 | 184.34 | 185.87 | 70,196 | -0.39(-0.21%) |
Oct 05, 2018 | 186.43 | 187.58 | 184.96 | 186.26 | 116,387 | -0.33(-0.18%) |
Oct 04, 2018 | 188.54 | 188.54 | 185.54 | 186.59 | 93,453 | -1.96(-1.04%) |
Oct 03, 2018 | 189.51 | 189.69 | 188.34 | 188.56 | 134,644 | -0.39(-0.21%) |
Oct 02, 2018 | 189.94 | 189.94 | 188.41 | 188.94 | 120,645 | -0.55(-0.29%) |
Oct 01, 2018 | 189.07 | 190.25 | 188.84 | 189.49 | 491,141 | +1.04(+0.55%) |
Sep 28, 2018 | 187.52 | 188.67 | 187.52 | 188.45 | 35,745 | +0.64(+0.34%) |
Sep 27, 2018 | 187.23 | 188.47 | 187.19 | 187.81 | 32,607 | +0.74(+0.40%) |
Sep 26, 2018 | 187.17 | 188.49 | 186.52 | 187.07 | 40,716 | +0.28(+0.15%) |
Sep 25, 2018 | 187.61 | 188.13 | 186.63 | 186.79 | 158,764 | -0.44(-0.23%) |
Sep 24, 2018 | 186.72 | 187.56 | 186.51 | 187.23 | 40,130 | +0.50(+0.27%) |
Sep 21, 2018 | 187.01 | 187.65 | 186.50 | 186.73 | 56,991 | +0.24(+0.13%) |
Sep 20, 2018 | 185.18 | 186.63 | 185.18 | 186.49 | 35,849 | +1.69(+0.91%) |
Sep 19, 2018 | 185.13 | 185.31 | 184.59 | 184.80 | 23,568 | -0.25(-0.14%) |
Sep 18, 2018 | 183.99 | 185.50 | 183.90 | 185.05 | 29,831 | +1.07(+0.58%) |
Sep 17, 2018 | 184.93 | 184.93 | 183.75 | 183.98 | 32,345 | -0.90(-0.49%) |
Sep 14, 2018 | 185.37 | 185.37 | 184.55 | 184.88 | 28,063 | -0.53(-0.28%) |
Sep 13, 2018 | 183.85 | 185.40 | 183.85 | 185.40 | 58,863 | +2.13(+1.16%) |
Sep 12, 2018 | 182.45 | 183.56 | 182.40 | 183.27 | 21,958 | +0.83(+0.46%) |
Sep 11, 2018 | 182.22 | 182.75 | 181.59 | 182.44 | 191,060 | +0.06(+0.04%) |
Sep 10, 2018 | 183.37 | 183.62 | 182.37 | 182.37 | 14,286 | -0.56(-0.30%) |
Sep 07, 2018 | 182.24 | 183.13 | 182.14 | 182.93 | 25,149 | +0.17(+0.09%) |
Sep 06, 2018 | 182.69 | 183.13 | 181.85 | 182.76 | 469,720 | -0.05(-0.03%) |
Sep 05, 2018 | 182.35 | 182.84 | 181.77 | 182.81 | 55,459 | +0.42(+0.23%) |
Sep 04, 2018 | 183.43 | 183.44 | 181.95 | 182.39 | 64,556 | -1.27(-0.69%) |
Aug 31, 2018 | 183.66 | 183.66 | 183.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.42 | 184.32 | 183.42 | 183.66 | 55,379 | -0.28(-0.15%) |
Aug 29, 2018 | 182.80 | 184.08 | 182.57 | 183.94 | 83,457 | +1.21(+0.66%) |
Aug 28, 2018 | 182.81 | 182.81 | 182.45 | 182.73 | 17,087 | +0.19(+0.11%) |
Aug 27, 2018 | 182.69 | 182.69 | 181.85 | 182.53 | 25,324 | +0.93(+0.51%) |
Aug 24, 2018 | 181.17 | 182.06 | 181.09 | 181.60 | 48,895 | +0.70(+0.39%) |
Aug 23, 2018 | 181.11 | 181.37 | 180.57 | 180.90 | 30,458 | -0.24(-0.13%) |
Aug 22, 2018 | 180.34 | 181.36 | 180.34 | 181.14 | 88,772 | +0.41(+0.23%) |
Aug 21, 2018 | 180.84 | 181.11 | 180.35 | 180.73 | 70,490 | +0.17(+0.09%) |
Aug 20, 2018 | 180.23 | 180.84 | 180.23 | 180.57 | 108,010 | +0.45(+0.25%) |
Aug 17, 2018 | 179.32 | 180.56 | 178.96 | 180.11 | 53,860 | +0.73(+0.41%) |
Aug 16, 2018 | 178.22 | 179.69 | 178.18 | 179.38 | 54,876 | +1.62(+0.91%) |
Aug 15, 2018 | 177.43 | 177.96 | 176.85 | 177.76 | 47,992 | -0.41(-0.23%) |
Aug 14, 2018 | 177.41 | 178.46 | 177.39 | 178.17 | 79,960 | +0.86(+0.49%) |
Aug 13, 2018 | 177.31 | 178.13 | 176.94 | 177.31 | 58,051 | +0.05(+0.03%) |
Aug 10, 2018 | 177.35 | 178.20 | 176.60 | 177.26 | 63,035 | -0.73(-0.41%) |
Aug 09, 2018 | 178.10 | 178.75 | 177.88 | 177.99 | 33,927 | -0.14(-0.08%) |
Aug 08, 2018 | 178.05 | 178.44 | 177.73 | 178.13 | 22,078 | +0.15(+0.08%) |
Aug 07, 2018 | 177.94 | 178.49 | 177.81 | 177.98 | 26,639 | +0.20(+0.11%) |
Aug 06, 2018 | 177.31 | 178.12 | 176.76 | 177.78 | 165,362 | +0.24(+0.14%) |
Aug 03, 2018 | 176.76 | 177.55 | 176.49 | 177.54 | 46,952 | +0.93(+0.52%) |
Aug 02, 2018 | 175.19 | 176.95 | 175.19 | 176.61 | 72,099 | +0.68(+0.38%) |
Aug 01, 2018 | 175.31 | 176.41 | 175.31 | 175.94 | 49,135 | +0.19(+0.11%) |
Jul 31, 2018 | 174.21 | 175.95 | 174.21 | 175.74 | 71,220 | +1.87(+1.08%) |
Jul 30, 2018 | 173.81 | 174.19 | 173.39 | 173.87 | 33,195 | -0.04(-0.02%) |
Jul 27, 2018 | 175.04 | 175.04 | 173.41 | 173.91 | 94,985 | -1.49(-0.85%) |
Jul 26, 2018 | 175.43 | 176.00 | 175.04 | 175.40 | 38,595 | -0.12(-0.07%) |
Jul 25, 2018 | 173.22 | 175.79 | 172.77 | 175.52 | 29,843 | +1.90(+1.09%) |
Jul 24, 2018 | 173.13 | 174.08 | 172.91 | 173.62 | 98,467 | +1.29(+0.75%) |
Jul 23, 2018 | 171.71 | 172.53 | 171.71 | 172.33 | 28,204 | +0.40(+0.23%) |
Jul 20, 2018 | 171.58 | 172.19 | 171.58 | 171.93 | 16,783 | -0.27(-0.16%) |
Jul 19, 2018 | 172.69 | 173.04 | 171.58 | 172.20 | 84,568 | -0.81(-0.47%) |
Jul 18, 2018 | 173.06 | 173.06 | 172.58 | 173.02 | 62,432 | +0.09(+0.05%) |
Jul 17, 2018 | 171.79 | 173.15 | 171.79 | 172.92 | 25,131 | +1.06(+0.61%) |
Jul 16, 2018 | 173.08 | 173.08 | 171.77 | 171.87 | 38,201 | -1.25(-0.72%) |
Jul 13, 2018 | 172.23 | 173.34 | 172.23 | 173.12 | 31,678 | +0.31(+0.18%) |
Jul 12, 2018 | 171.63 | 172.90 | 171.63 | 172.80 | 21,949 | +2.01(+1.18%) |
Jul 11, 2018 | 171.11 | 171.37 | 170.76 | 170.79 | 37,074 | -1.31(-0.76%) |
Jul 10, 2018 | 171.65 | 172.17 | 171.47 | 172.11 | 42,816 | +0.78(+0.45%) |
Jul 09, 2018 | 170.87 | 171.62 | 170.87 | 171.33 | 39,635 | +1.08(+0.64%) |
Jul 06, 2018 | 168.23 | 170.38 | 168.23 | 170.25 | 73,236 | +2.57(+1.53%) |
Jul 05, 2018 | 166.79 | 167.75 | 166.34 | 167.68 | 38,289 | +1.56(+0.94%) |
Jul 03, 2018 | 166.12 | 166.12 | 166.12 | 0 | +0.51(+0.31%) | |
Jul 02, 2018 | 164.34 | 165.70 | 163.74 | 165.61 | 315,372 | +0.54(+0.33%) |
Jun 29, 2018 | 166.49 | 165.00 | 165.08 | 46,467 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.82 | 165.08 | 162.71 | 164.72 | 43,292 | +0.41(+0.25%) |
Jun 27, 2018 | 166.10 | 166.70 | 164.32 | 164.32 | 64,167 | -1.69(-1.02%) |
Jun 26, 2018 | 166.55 | 166.60 | 165.75 | 166.01 | 51,232 | -0.41(-0.24%) |
Jun 25, 2018 | 167.50 | 167.88 | 165.22 | 166.42 | 55,775 | -1.75(-1.04%) |
Jun 22, 2018 | 168.05 | 168.74 | 167.73 | 168.17 | 27,643 | +0.68(+0.41%) |
Jun 21, 2018 | 168.24 | 168.39 | 167.10 | 167.49 | 23,203 | -1.00(-0.59%) |
Jun 20, 2018 | 168.19 | 168.78 | 168.06 | 168.49 | 28,823 | +0.49(+0.29%) |
Jun 19, 2018 | 166.33 | 168.06 | 166.05 | 168.00 | 89,251 | +0.37(+0.22%) |
Jun 18, 2018 | 168.22 | 168.22 | 167.03 | 167.63 | 191,514 | -1.51(-0.90%) |
Jun 15, 2018 | 169.20 | 168.07 | 169.14 | 35,328 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.09 | 168.73 | 167.74 | 168.62 | 18,347 | +0.89(+0.53%) |
Jun 13, 2018 | 168.36 | 168.93 | 167.72 | 167.74 | 49,601 | -0.11(-0.07%) |
Jun 12, 2018 | 167.86 | 168.10 | 167.21 | 167.85 | 39,767 | -0.03(-0.02%) |
Jun 11, 2018 | 167.60 | 168.59 | 167.30 | 167.88 | 30,098 | +0.29(+0.17%) |
Jun 08, 2018 | 166.43 | 167.64 | 166.43 | 167.59 | 29,542 | +1.12(+0.67%) |
Jun 07, 2018 | 166.96 | 166.96 | 165.75 | 166.47 | 37,245 | -0.08(-0.05%) |
Jun 06, 2018 | 166.58 | 166.56 | 251,343 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.71 | 165.34 | 163.94 | 164.70 | 23,452 | -0.13(-0.08%) |
Jun 04, 2018 | 164.58 | 165.00 | 163.78 | 164.83 | 34,628 | +0.61(+0.37%) |
Jun 01, 2018 | 163.14 | 164.25 | 163.14 | 164.22 | 62,242 | +1.86(+1.14%) |
May 31, 2018 | 163.76 | 163.78 | 162.34 | 162.36 | 29,606 | -1.61(-0.98%) |
May 30, 2018 | 161.49 | 164.39 | 161.49 | 163.97 | 156,460 | +2.24(+1.38%) |
May 29, 2018 | 162.34 | 162.34 | 160.62 | 161.73 | 90,498 | -1.63(-1.00%) |
May 25, 2018 | 163.36 | 163.36 | 163.36 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.73 | 164.16 | 162.67 | 163.35 | 74,943 | -0.49(-0.30%) |
May 23, 2018 | 162.63 | 163.93 | 162.63 | 163.84 | 42,246 | +0.47(+0.29%) |
May 22, 2018 | 164.10 | 164.28 | 163.18 | 163.37 | 48,488 | -0.25(-0.15%) |
May 21, 2018 | 164.24 | 164.55 | 163.51 | 163.62 | 19,723 | -0.14(-0.08%) |
May 18, 2018 | 163.26 | 163.82 | 162.77 | 163.76 | 33,199 | +0.57(+0.35%) |
May 17, 2018 | 162.93 | 163.42 | 162.41 | 163.18 | 42,030 | +0.09(+0.06%) |
May 16, 2018 | 162.11 | 163.60 | 162.11 | 163.09 | 37,390 | +0.95(+0.59%) |
May 15, 2018 | 163.17 | 163.17 | 161.71 | 162.14 | 80,063 | -2.10(-1.28%) |
May 14, 2018 | 163.35 | 164.89 | 163.35 | 164.24 | 96,550 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.41 | 160.68 | 163.16 | 43,790 | +2.39(+1.49%) |
May 10, 2018 | 159.22 | 161.39 | 159.22 | 160.77 | 34,635 | +2.04(+1.29%) |
May 09, 2018 | 157.73 | 159.23 | 157.20 | 158.73 | 70,704 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.72 | 157.57 | 304,315 | -1.23(-0.77%) |
May 07, 2018 | 159.26 | 160.01 | 158.50 | 158.80 | 24,009 | -0.07(-0.05%) |
May 04, 2018 | 157.30 | 159.49 | 156.75 | 158.87 | 50,485 | +1.28(+0.81%) |
May 03, 2018 | 158.01 | 158.05 | 155.58 | 157.59 | 58,308 | -0.98(-0.62%) |
May 02, 2018 | 159.95 | 159.95 | 158.31 | 158.56 | 37,874 | -2.25(-1.40%) |
May 01, 2018 | 160.78 | 160.96 | 159.54 | 160.82 | 68,010 | +0.13(+0.08%) |
Apr 30, 2018 | 163.51 | 163.52 | 160.69 | 160.69 | 60,977 | -2.71(-1.66%) |
Apr 27, 2018 | 162.31 | 163.41 | 162.12 | 163.40 | 35,181 | +0.92(+0.57%) |
Apr 26, 2018 | 161.06 | 163.12 | 161.05 | 162.47 | 37,825 | +2.03(+1.27%) |
Apr 25, 2018 | 159.20 | 160.75 | 158.77 | 160.44 | 54,795 | +0.61(+0.38%) |
Apr 24, 2018 | 161.59 | 161.75 | 159.07 | 159.83 | 56,081 | -1.41(-0.88%) |
Apr 23, 2018 | 161.20 | 161.71 | 160.62 | 161.24 | 29,395 | +0.58(+0.36%) |
Apr 20, 2018 | 161.78 | 161.96 | 160.24 | 160.66 | 60,283 | -0.81(-0.50%) |
Apr 19, 2018 | 162.42 | 162.72 | 160.92 | 161.47 | 43,703 | -1.43(-0.88%) |
Apr 18, 2018 | 163.16 | 163.39 | 162.12 | 162.91 | 81,653 | +0.21(+0.13%) |
Apr 17, 2018 | 162.36 | 162.94 | 161.82 | 162.69 | 37,210 | +1.29(+0.80%) |
Apr 16, 2018 | 161.26 | 161.80 | 161.10 | 161.40 | 35,066 | +1.25(+0.78%) |
Apr 13, 2018 | 161.05 | 161.10 | 159.39 | 160.15 | 55,859 | -0.13(-0.08%) |
Apr 12, 2018 | 159.84 | 160.99 | 159.84 | 160.28 | 63,616 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.12 | 158.89 | 159.03 | 51,748 | -1.43(-0.89%) |
Apr 10, 2018 | 159.30 | 160.84 | 158.94 | 160.46 | 111,798 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.71 | 157.69 | 76,656 | +1.63(+1.04%) |
Apr 06, 2018 | 158.67 | 159.28 | 154.81 | 156.06 | 127,329 | -4.08(-2.55%) |
Apr 05, 2018 | 160.49 | 160.82 | 159.49 | 160.15 | 30,219 | -0.02(-0.01%) |
Apr 04, 2018 | 155.94 | 160.60 | 155.94 | 160.16 | 135,282 | +2.22(+1.40%) |
Apr 03, 2018 | 156.19 | 158.12 | 155.61 | 157.95 | 198,460 | +2.57(+1.65%) |
Apr 02, 2018 | 158.96 | 159.35 | 154.17 | 155.38 | 195,737 | -4.07(-2.56%) |
Mar 29, 2018 | 159.45 | 159.45 | 159.45 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.01 | 159.66 | 157.78 | 158.35 | 128,207 | +0.79(+0.50%) |
Mar 27, 2018 | 159.93 | 160.34 | 156.63 | 157.56 | 76,980 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.30 | 159.56 | 59,442 | +3.33(+2.13%) |
Mar 23, 2018 | 159.67 | 160.01 | 156.17 | 156.23 | 148,792 | -3.28(-2.06%) |
Mar 22, 2018 | 162.57 | 162.84 | 159.42 | 159.51 | 317,004 | -4.83(-2.94%) |
Mar 21, 2018 | 165.00 | 165.62 | 164.13 | 164.34 | 307,407 | -0.48(-0.29%) |
Mar 20, 2018 | 164.86 | 165.32 | 163.94 | 164.82 | 31,426 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.20 | 164.49 | 147,542 | -2.73(-1.63%) |
Mar 16, 2018 | 167.36 | 167.87 | 167.22 | 167.22 | 23,129 | +0.04(+0.02%) |
Mar 15, 2018 | 168.00 | 168.48 | 166.96 | 167.18 | 56,277 | -0.27(-0.16%) |
Mar 14, 2018 | 168.81 | 169.07 | 167.03 | 167.44 | 32,298 | -0.88(-0.52%) |
Mar 13, 2018 | 168.62 | 169.37 | 167.91 | 168.32 | 56,719 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.04 | 167.94 | 168.14 | 44,689 | -0.70(-0.41%) |
Mar 09, 2018 | 167.44 | 168.84 | 166.85 | 168.84 | 128,139 | +2.54(+1.53%) |
Mar 08, 2018 | 165.35 | 166.41 | 165.24 | 166.29 | 51,802 | +1.24(+0.75%) |
Mar 07, 2018 | 165.27 | 165.05 | 36,154 | +0.77(+0.47%) | ||
Mar 06, 2018 | 164.83 | 165.65 | 163.41 | 164.28 | 153,096 | -0.12(-0.07%) |
Mar 05, 2018 | 161.96 | 164.81 | 161.96 | 164.41 | 47,435 | +1.58(+0.97%) |
Mar 02, 2018 | 160.02 | 163.19 | 160.02 | 162.82 | 138,243 | +1.85(+1.15%) |
Mar 01, 2018 | 163.42 | 163.97 | 159.76 | 160.97 | 307,036 | -2.57(-1.57%) |
Feb 28, 2018 | 166.53 | 166.71 | 163.54 | 163.54 | 50,392 | -2.84(-1.71%) |
Feb 27, 2018 | 167.99 | 168.38 | 166.38 | 166.38 | 39,771 | -1.47(-0.88%) |
Feb 26, 2018 | 166.23 | 168.09 | 166.23 | 167.85 | 50,564 | +1.97(+1.19%) |
Feb 23, 2018 | 164.25 | 165.94 | 163.66 | 165.88 | 39,637 | +2.46(+1.50%) |
Feb 22, 2018 | 163.06 | 163.42 | 43,390 | -0.38(-0.23%) | ||
Feb 21, 2018 | 164.57 | 166.61 | 163.75 | 163.80 | 69,748 | -0.65(-0.39%) |
Feb 20, 2018 | 165.16 | 166.04 | 164.13 | 164.44 | 74,188 | -1.86(-1.12%) |
Feb 16, 2018 | 166.30 | 166.30 | 166.30 | 0 | +1.19(+0.72%) | |
Feb 15, 2018 | 164.41 | 165.12 | 163.82 | 165.12 | 69,150 | +1.75(+1.07%) |
Feb 14, 2018 | 160.23 | 163.62 | 160.07 | 163.36 | 82,470 | +2.17(+1.35%) |
Feb 13, 2018 | 160.56 | 161.62 | 159.63 | 161.19 | 83,476 | -0.06(-0.03%) |
Feb 12, 2018 | 160.60 | 162.40 | 159.30 | 161.25 | 210,875 | +1.74(+1.09%) |
Feb 09, 2018 | 158.81 | 160.94 | 154.86 | 159.50 | 164,492 | +2.19(+1.39%) |
Feb 08, 2018 | 163.28 | 163.43 | 157.24 | 157.31 | 132,371 | -5.86(-3.59%) |
Feb 07, 2018 | 162.86 | 165.24 | 162.82 | 163.17 | 104,051 | -0.18(-0.11%) |
Feb 06, 2018 | 158.37 | 164.01 | 157.41 | 163.35 | 194,568 | -0.39(-0.24%) |
Feb 05, 2018 | 168.30 | 168.98 | 161.07 | 163.74 | 222,560 | -5.41(-3.20%) |
Feb 02, 2018 | 169.84 | 171.38 | 169.10 | 169.15 | 161,131 | -2.24(-1.31%) |