Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.31 | 161.66 | 159.31 | 160.95 | 829,586 | +1.31(+0.82%) |
Jan 30, 2019 | 158.03 | 160.40 | 156.52 | 159.64 | 556,701 | +2.01(+1.28%) |
Jan 29, 2019 | 159.26 | 159.34 | 157.43 | 157.63 | 456,592 | -1.12(-0.71%) |
Jan 28, 2019 | 157.15 | 158.81 | 155.52 | 158.75 | 603,412 | +0.25(+0.16%) |
Jan 25, 2019 | 157.93 | 159.84 | 156.79 | 158.50 | 746,600 | +2.41(+1.54%) |
Jan 24, 2019 | 151.86 | 159.55 | 151.00 | 156.09 | 2,096,380 | -3.55(-2.22%) |
Jan 23, 2019 | 158.34 | 160.76 | 155.85 | 159.64 | 1,162,505 | +2.34(+1.49%) |
Jan 22, 2019 | 155.94 | 159.16 | 153.69 | 157.30 | 921,570 | -1.34(-0.84%) |
Jan 18, 2019 | 157.54 | 159.34 | 156.70 | 158.64 | 1,306,500 | +2.22(+1.42%) |
Jan 17, 2019 | 156.90 | 158.31 | 153.55 | 156.42 | 1,212,959 | -5.44(-3.36%) |
Jan 16, 2019 | 163.18 | 165.01 | 161.06 | 161.86 | 715,077 | -1.32(-0.81%) |
Jan 15, 2019 | 163.42 | 164.25 | 162.22 | 163.18 | 543,663 | +0.33(+0.20%) |
Jan 14, 2019 | 161.92 | 163.84 | 161.03 | 162.85 | 721,751 | -0.88(-0.54%) |
Jan 11, 2019 | 163.75 | 164.62 | 161.35 | 163.73 | 885,600 | -1.87(-1.13%) |
Jan 10, 2019 | 163.94 | 166.90 | 163.94 | 165.60 | 548,951 | -0.44(-0.26%) |
Jan 09, 2019 | 165.91 | 167.32 | 164.82 | 166.04 | 404,167 | +1.22(+0.74%) |
Jan 08, 2019 | 165.17 | 166.37 | 161.95 | 164.82 | 631,586 | +1.00(+0.61%) |
Jan 07, 2019 | 159.95 | 165.47 | 159.64 | 163.82 | 904,751 | +4.03(+2.52%) |
Jan 04, 2019 | 156.70 | 160.13 | 156.30 | 159.79 | 805,000 | +5.48(+3.55%) |
Jan 03, 2019 | 159.61 | 160.17 | 153.91 | 154.31 | 1,230,696 | -6.87(-4.26%) |
Jan 02, 2019 | 158.19 | 162.91 | 158.19 | 161.18 | 755,445 | -0.85(-0.52%) |
Dec 31, 2018 | 162.04 | 163.38 | 160.50 | 162.03 | 330,600 | +1.40(+0.87%) |
Dec 28, 2018 | 161.18 | 163.09 | 159.50 | 160.63 | 357,500 | +0.11(+0.07%) |
Dec 27, 2018 | 155.54 | 160.58 | 154.40 | 160.52 | 483,886 | +3.22(+2.05%) |
Dec 26, 2018 | 151.38 | 157.38 | 149.87 | 157.30 | 478,317 | +7.13(+4.75%) |
Dec 24, 2018 | 153.75 | 155.14 | 150.03 | 150.17 | 713,400 | -4.45(-2.88%) |
Dec 21, 2018 | 158.77 | 160.76 | 154.33 | 154.62 | 1,055,700 | -3.63(-2.29%) |
Dec 20, 2018 | 161.93 | 162.36 | 155.35 | 158.25 | 967,284 | -3.95(-2.44%) |
Dec 19, 2018 | 167.03 | 168.83 | 161.29 | 162.20 | 618,314 | -4.01(-2.41%) |
Dec 18, 2018 | 164.28 | 167.82 | 164.08 | 166.21 | 765,910 | +3.14(+1.93%) |
Dec 17, 2018 | 164.99 | 165.53 | 162.26 | 163.07 | 796,391 | -2.37(-1.43%) |
Dec 14, 2018 | 167.85 | 169.32 | 164.85 | 165.44 | 638,100 | -3.58(-2.12%) |
Dec 13, 2018 | 171.00 | 172.40 | 168.37 | 169.02 | 490,147 | -1.33(-0.78%) |
Dec 12, 2018 | 169.52 | 173.08 | 168.39 | 170.35 | 699,413 | +3.06(+1.83%) |
Dec 11, 2018 | 169.95 | 170.65 | 166.30 | 167.29 | 495,547 | +0.10(+0.06%) |
Dec 10, 2018 | 164.87 | 168.08 | 163.74 | 167.19 | 654,727 | +1.87(+1.13%) |
Dec 07, 2018 | 170.93 | 172.40 | 164.26 | 165.32 | 610,400 | -5.60(-3.28%) |
Dec 06, 2018 | 165.98 | 171.03 | 164.82 | 170.92 | 747,651 | +1.37(+0.81%) |
Dec 04, 2018 | 174.50 | 176.70 | 168.96 | 169.55 | 997,200 | -5.31(-3.04%) |
Dec 03, 2018 | 175.35 | 175.74 | 171.57 | 174.86 | 1,254,777 | +2.89(+1.68%) |
Nov 30, 2018 | 173.65 | 174.15 | 171.66 | 171.97 | 739,100 | -1.56(-0.90%) |
Nov 29, 2018 | 175.61 | 175.69 | 172.74 | 173.53 | 719,341 | -3.01(-1.70%) |
Nov 28, 2018 | 171.01 | 177.27 | 171.01 | 176.54 | 696,592 | +6.46(+3.80%) |
Nov 27, 2018 | 169.31 | 170.81 | 168.32 | 170.08 | 717,410 | -0.54(-0.32%) |
Nov 26, 2018 | 170.27 | 170.90 | 168.47 | 170.62 | 403,760 | +2.50(+1.49%) |
Nov 23, 2018 | 166.87 | 169.99 | 166.87 | 168.12 | 296,700 | -0.50(-0.30%) |
Nov 21, 2018 | 168.62 | 168.62 | 168.62 | 0 | +1.93(+1.16%) | |
Nov 20, 2018 | 166.12 | 170.25 | 164.97 | 166.69 | 581,254 | -2.85(-1.68%) |
Nov 19, 2018 | 177.62 | 177.69 | 168.95 | 169.54 | 866,759 | -8.23(-4.63%) |
Nov 16, 2018 | 177.54 | 179.37 | 176.54 | 177.77 | 448,500 | -1.43(-0.80%) |
Nov 15, 2018 | 175.61 | 179.54 | 174.25 | 179.20 | 570,999 | +3.36(+1.91%) |
Nov 14, 2018 | 177.91 | 179.07 | 175.53 | 175.84 | 526,466 | -0.95(-0.54%) |
Nov 13, 2018 | 178.90 | 180.63 | 176.01 | 176.79 | 608,320 | -2.12(-1.18%) |
Nov 12, 2018 | 182.55 | 183.24 | 178.64 | 178.91 | 579,860 | -4.33(-2.36%) |
Nov 09, 2018 | 187.62 | 188.87 | 181.40 | 183.24 | 1,012,100 | -6.03(-3.19%) |
Nov 08, 2018 | 188.00 | 190.08 | 187.48 | 189.27 | 692,707 | +0.81(+0.43%) |
Nov 07, 2018 | 182.45 | 189.09 | 178.35 | 188.46 | 985,090 | +7.04(+3.88%) |
Nov 06, 2018 | 179.86 | 181.51 | 177.03 | 181.42 | 402,468 | +0.60(+0.33%) |
Nov 05, 2018 | 180.20 | 181.50 | 177.23 | 180.82 | 537,867 | +0.53(+0.29%) |
Nov 02, 2018 | 177.31 | 182.34 | 177.31 | 180.29 | 685,500 | +1.20(+0.67%) |
Nov 01, 2018 | 175.13 | 179.34 | 174.60 | 179.09 | 967,117 | +3.81(+2.17%) |
Oct 31, 2018 | 174.32 | 178.39 | 172.96 | 175.28 | 1,120,106 | +3.84(+2.24%) |
Oct 30, 2018 | 168.69 | 171.61 | 166.92 | 171.44 | 560,859 | +2.85(+1.69%) |
Oct 29, 2018 | 173.32 | 174.93 | 165.92 | 168.59 | 855,889 | -1.79(-1.05%) |
Oct 26, 2018 | 168.75 | 172.82 | 166.52 | 170.38 | 1,176,200 | -1.09(-0.64%) |
Oct 25, 2018 | 174.86 | 175.55 | 166.05 | 171.47 | 1,494,461 | +9.87(+6.11%) |
Oct 24, 2018 | 167.92 | 169.71 | 161.25 | 161.60 | 910,653 | -7.14(-4.23%) |
Oct 23, 2018 | 166.73 | 169.83 | 163.81 | 168.74 | 880,826 | -0.48(-0.28%) |
Oct 22, 2018 | 165.90 | 170.70 | 165.90 | 169.22 | 1,150,098 | +3.49(+2.11%) |
Oct 19, 2018 | 170.37 | 172.43 | 165.20 | 165.73 | 849,700 | -4.15(-2.44%) |
Oct 18, 2018 | 170.36 | 172.59 | 169.15 | 169.88 | 747,673 | -0.66(-0.39%) |
Oct 17, 2018 | 170.31 | 171.27 | 168.70 | 170.54 | 873,184 | +0.87(+0.51%) |
Oct 16, 2018 | 168.89 | 170.05 | 166.97 | 169.67 | 988,420 | +2.67(+1.60%) |
Oct 15, 2018 | 166.75 | 169.26 | 166.75 | 167.00 | 782,489 | -0.73(-0.44%) |
Oct 12, 2018 | 167.54 | 169.82 | 166.18 | 167.73 | 1,021,200 | +3.02(+1.83%) |
Oct 11, 2018 | 168.62 | 170.96 | 164.36 | 164.71 | 1,272,875 | -4.48(-2.65%) |
Oct 10, 2018 | 175.34 | 175.57 | 169.00 | 169.19 | 1,097,447 | -7.64(-4.32%) |
Oct 09, 2018 | 178.80 | 180.65 | 176.37 | 176.83 | 714,460 | -2.18(-1.22%) |
Oct 08, 2018 | 182.04 | 182.25 | 177.12 | 179.01 | 784,219 | -3.65(-2.00%) |
Oct 05, 2018 | 182.74 | 184.96 | 181.90 | 182.66 | 671,200 | -0.32(-0.17%) |
Oct 04, 2018 | 185.81 | 187.15 | 181.40 | 182.98 | 795,337 | -3.60(-1.93%) |
Oct 03, 2018 | 188.04 | 188.12 | 185.74 | 186.58 | 1,106,272 | -0.93(-0.50%) |
Oct 02, 2018 | 189.81 | 189.94 | 186.70 | 187.51 | 914,232 | -3.37(-1.77%) |
Oct 01, 2018 | 193.68 | 195.41 | 188.37 | 190.88 | 1,232,019 | -8.54(-4.28%) |
Sep 28, 2018 | 196.43 | 199.71 | 196.29 | 199.42 | 552,200 | +2.68(+1.36%) |
Sep 27, 2018 | 195.88 | 198.30 | 195.40 | 196.74 | 443,679 | +1.34(+0.69%) |
Sep 26, 2018 | 196.50 | 197.59 | 195.16 | 195.40 | 817,775 | -1.42(-0.72%) |
Sep 25, 2018 | 195.97 | 197.70 | 193.74 | 196.82 | 480,338 | +1.41(+0.72%) |
Sep 24, 2018 | 194.38 | 195.94 | 191.99 | 195.41 | 452,346 | +0.81(+0.42%) |
Sep 21, 2018 | 195.11 | 196.50 | 194.26 | 194.60 | 739,900 | -0.25(-0.13%) |
Sep 20, 2018 | 194.07 | 195.95 | 193.37 | 194.85 | 454,776 | +1.61(+0.83%) |
Sep 19, 2018 | 194.28 | 195.24 | 192.02 | 193.24 | 358,447 | -1.37(-0.70%) |
Sep 18, 2018 | 193.62 | 195.32 | 191.82 | 194.61 | 498,779 | +0.96(+0.50%) |
Sep 17, 2018 | 194.45 | 195.27 | 192.78 | 193.65 | 522,931 | -0.95(-0.49%) |
Sep 14, 2018 | 192.82 | 194.82 | 192.05 | 194.60 | 505,600 | +2.33(+1.21%) |
Sep 13, 2018 | 191.26 | 192.42 | 190.55 | 192.27 | 363,512 | +1.69(+0.89%) |
Sep 12, 2018 | 191.29 | 191.31 | 189.10 | 190.58 | 323,085 | -0.53(-0.28%) |
Sep 11, 2018 | 191.92 | 192.21 | 189.41 | 191.11 | 401,497 | -0.21(-0.11%) |
Sep 10, 2018 | 191.09 | 191.61 | 190.51 | 191.32 | 457,756 | +1.21(+0.64%) |
Sep 07, 2018 | 189.39 | 191.11 | 187.57 | 190.11 | 375,500 | -0.07(-0.04%) |
Sep 06, 2018 | 189.75 | 191.38 | 189.48 | 190.18 | 377,835 | +0.46(+0.24%) |
Sep 05, 2018 | 191.37 | 192.92 | 188.37 | 189.72 | 632,055 | -1.12(-0.59%) |
Sep 04, 2018 | 188.76 | 191.78 | 187.02 | 190.84 | 535,512 | +1.72(+0.91%) |
Aug 31, 2018 | 189.12 | 189.12 | 189.12 | 0 | +0.30(+0.16%) | |
Aug 30, 2018 | 189.98 | 190.41 | 188.69 | 188.82 | 361,769 | -1.61(-0.85%) |
Aug 29, 2018 | 189.98 | 191.16 | 189.54 | 190.43 | 691,328 | +0.78(+0.41%) |
Aug 28, 2018 | 188.40 | 189.65 | 188.32 | 189.65 | 327,967 | +1.25(+0.66%) |
Aug 27, 2018 | 188.50 | 189.53 | 188.04 | 188.40 | 378,705 | +0.76(+0.41%) |
Aug 24, 2018 | 186.37 | 188.62 | 185.75 | 187.64 | 445,900 | +2.01(+1.08%) |
Aug 23, 2018 | 184.69 | 186.21 | 183.57 | 185.63 | 419,224 | +0.81(+0.44%) |
Aug 22, 2018 | 183.85 | 185.00 | 182.84 | 184.82 | 376,625 | +1.15(+0.63%) |
Aug 21, 2018 | 182.99 | 184.58 | 180.68 | 183.67 | 416,105 | +0.45(+0.25%) |
Aug 20, 2018 | 181.71 | 184.05 | 181.63 | 183.22 | 642,929 | +2.54(+1.41%) |
Aug 17, 2018 | 177.97 | 180.89 | 177.97 | 180.68 | 574,000 | +2.06(+1.15%) |
Aug 16, 2018 | 180.77 | 181.67 | 178.23 | 178.62 | 529,189 | -0.34(-0.19%) |
Aug 15, 2018 | 180.31 | 181.48 | 176.00 | 178.96 | 563,356 | -2.59(-1.43%) |
Aug 14, 2018 | 180.48 | 182.48 | 179.62 | 181.55 | 479,100 | +1.70(+0.95%) |
Aug 13, 2018 | 180.00 | 182.32 | 179.68 | 179.85 | 423,698 | -0.13(-0.07%) |
Aug 10, 2018 | 179.15 | 180.52 | 178.71 | 179.98 | 345,100 | +0.07(+0.04%) |
Aug 09, 2018 | 179.00 | 181.09 | 179.00 | 179.91 | 617,905 | +0.91(+0.51%) |
Aug 08, 2018 | 176.67 | 180.00 | 176.30 | 179.00 | 724,407 | +2.29(+1.30%) |
Aug 07, 2018 | 175.28 | 177.86 | 175.28 | 176.71 | 535,406 | +1.27(+0.72%) |
Aug 06, 2018 | 171.69 | 175.77 | 170.58 | 175.44 | 649,904 | +3.21(+1.86%) |
Aug 03, 2018 | 172.15 | 174.07 | 172.15 | 172.23 | 588,500 | -0.03(-0.02%) |
Aug 02, 2018 | 168.99 | 173.07 | 168.77 | 172.26 | 788,608 | +1.66(+0.97%) |
Aug 01, 2018 | 171.86 | 174.12 | 170.06 | 170.60 | 617,399 | -0.78(-0.46%) |
Jul 31, 2018 | 171.35 | 172.85 | 170.34 | 171.38 | 678,709 | +1.25(+0.73%) |
Jul 30, 2018 | 173.46 | 173.93 | 169.40 | 170.13 | 688,154 | -4.10(-2.35%) |
Jul 27, 2018 | 177.71 | 178.44 | 173.24 | 174.23 | 639,100 | -2.85(-1.61%) |
Jul 26, 2018 | 178.99 | 178.99 | 169.00 | 177.08 | 1,236,171 | +1.88(+1.07%) |
Jul 25, 2018 | 173.49 | 175.56 | 172.08 | 175.20 | 855,777 | +2.74(+1.59%) |
Jul 24, 2018 | 173.66 | 174.78 | 171.65 | 172.46 | 857,457 | -0.16(-0.09%) |
Jul 23, 2018 | 171.68 | 173.60 | 170.97 | 172.62 | 657,899 | +0.24(+0.14%) |
Jul 20, 2018 | 172.46 | 173.82 | 171.58 | 172.38 | 868,160 | +0.69(+0.40%) |
Jul 19, 2018 | 173.33 | 174.95 | 169.71 | 171.69 | 961,346 | -7.76(-4.32%) |
Jul 18, 2018 | 176.73 | 180.11 | 176.70 | 179.45 | 694,153 | +2.70(+1.53%) |
Jul 17, 2018 | 176.22 | 177.68 | 174.95 | 176.75 | 614,013 | +1.07(+0.61%) |
Jul 16, 2018 | 176.64 | 178.47 | 175.11 | 175.68 | 528,581 | -0.35(-0.20%) |
Jul 13, 2018 | 177.68 | 177.68 | 174.12 | 176.03 | 662,450 | -1.32(-0.74%) |
Jul 12, 2018 | 176.08 | 178.38 | 175.79 | 177.35 | 503,988 | +2.42(+1.38%) |
Jul 11, 2018 | 176.90 | 176.90 | 170.12 | 174.93 | 942,696 | -3.69(-2.07%) |
Jul 10, 2018 | 177.30 | 179.22 | 176.65 | 178.62 | 571,867 | +0.71(+0.40%) |
Jul 09, 2018 | 177.76 | 177.99 | 175.77 | 177.91 | 486,999 | +0.66(+0.37%) |
Jul 06, 2018 | 176.83 | 177.91 | 175.47 | 177.25 | 317,733 | +0.68(+0.39%) |
Jul 05, 2018 | 175.48 | 176.85 | 174.37 | 176.57 | 642,014 | +1.84(+1.05%) |
Jul 03, 2018 | 174.73 | 174.73 | 174.73 | 0 | +0.25(+0.14%) | |
Jul 02, 2018 | 171.30 | 174.56 | 169.70 | 174.48 | 449,183 | +2.03(+1.18%) |
Jun 29, 2018 | 173.51 | 175.21 | 172.36 | 172.45 | 439,351 | -0.53(-0.31%) |
Jun 28, 2018 | 170.25 | 173.61 | 170.03 | 172.98 | 391,841 | +2.58(+1.51%) |
Jun 27, 2018 | 171.32 | 173.65 | 170.38 | 170.40 | 581,787 | -2.08(-1.21%) |
Jun 26, 2018 | 170.65 | 173.39 | 170.32 | 172.48 | 630,888 | +2.43(+1.43%) |
Jun 25, 2018 | 170.60 | 171.33 | 168.03 | 170.05 | 916,951 | -1.42(-0.83%) |
Jun 22, 2018 | 178.89 | 178.89 | 171.13 | 171.47 | 1,163,698 | -8.73(-4.84%) |
Jun 21, 2018 | 181.71 | 183.22 | 179.31 | 180.20 | 665,435 | -1.79(-0.98%) |
Jun 20, 2018 | 180.55 | 183.27 | 180.01 | 181.99 | 566,675 | +2.45(+1.36%) |
Jun 19, 2018 | 178.37 | 179.88 | 174.87 | 179.54 | 957,113 | -1.74(-0.96%) |
Jun 18, 2018 | 181.52 | 182.40 | 179.84 | 181.28 | 614,956 | -1.22(-0.67%) |
Jun 15, 2018 | 182.75 | 181.64 | 182.50 | 1,140,555 | +0.86(+0.47%) | |
Jun 14, 2018 | 180.00 | 181.84 | 179.92 | 181.64 | 660,553 | +1.87(+1.04%) |
Jun 13, 2018 | 177.97 | 180.92 | 177.97 | 179.77 | 557,798 | +2.20(+1.24%) |
Jun 12, 2018 | 176.58 | 177.70 | 175.72 | 177.57 | 512,796 | +0.63(+0.36%) |
Jun 11, 2018 | 177.43 | 177.89 | 176.61 | 176.94 | 523,811 | +0.14(+0.08%) |
Jun 08, 2018 | 176.41 | 177.33 | 174.98 | 176.80 | 367,121 | -0.12(-0.07%) |
Jun 07, 2018 | 179.22 | 179.62 | 175.18 | 176.92 | 564,916 | -1.90(-1.06%) |
Jun 06, 2018 | 178.09 | 179.03 | 177.41 | 178.82 | 658,741 | +0.89(+0.50%) |
Jun 05, 2018 | 176.77 | 178.02 | 176.23 | 177.93 | 535,374 | +1.74(+0.99%) |
Jun 04, 2018 | 175.97 | 176.44 | 174.52 | 176.19 | 611,307 | +1.00(+0.57%) |
Jun 01, 2018 | 174.57 | 176.34 | 174.03 | 175.19 | 664,999 | +2.08(+1.20%) |
May 31, 2018 | 173.21 | 174.81 | 171.59 | 173.11 | 1,556,806 | -0.05(-0.03%) |
May 30, 2018 | 173.86 | 173.86 | 171.73 | 173.16 | 547,835 | +0.41(+0.24%) |
May 29, 2018 | 173.64 | 174.03 | 171.69 | 172.75 | 558,188 | -2.05(-1.17%) |
May 25, 2018 | 174.80 | 174.80 | 174.80 | 0 | +1.39(+0.80%) | |
May 24, 2018 | 174.23 | 174.98 | 172.41 | 173.41 | 419,931 | -1.16(-0.66%) |
May 23, 2018 | 173.22 | 174.70 | 172.72 | 174.57 | 494,904 | +0.61(+0.35%) |
May 22, 2018 | 175.22 | 176.33 | 173.46 | 173.96 | 508,748 | -0.45(-0.26%) |
May 21, 2018 | 173.29 | 175.54 | 173.29 | 174.41 | 596,415 | +2.14(+1.24%) |
May 18, 2018 | 170.89 | 172.78 | 170.23 | 172.27 | 687,031 | +1.13(+0.66%) |
May 17, 2018 | 170.18 | 171.92 | 169.46 | 171.14 | 669,661 | +0.10(+0.06%) |
May 16, 2018 | 170.33 | 171.82 | 169.36 | 171.04 | 695,966 | -0.16(-0.09%) |
May 15, 2018 | 171.99 | 172.27 | 169.82 | 171.20 | 746,992 | -1.39(-0.81%) |
May 14, 2018 | 172.00 | 173.35 | 170.93 | 172.59 | 472,761 | +0.83(+0.48%) |
May 11, 2018 | 172.30 | 172.79 | 170.23 | 171.76 | 653,996 | -1.00(-0.58%) |
May 10, 2018 | 172.99 | 174.26 | 172.12 | 172.76 | 802,887 | +0.76(+0.44%) |
May 09, 2018 | 169.94 | 172.41 | 169.45 | 172.00 | 770,199 | +2.37(+1.40%) |
May 08, 2018 | 170.82 | 170.92 | 168.58 | 169.63 | 808,001 | +0.43(+0.25%) |
May 07, 2018 | 168.52 | 170.21 | 168.01 | 169.20 | 812,389 | +1.07(+0.64%) |
May 04, 2018 | 167.35 | 168.64 | 166.58 | 168.13 | 1,114,666 | -0.19(-0.11%) |
May 03, 2018 | 164.54 | 168.63 | 164.09 | 168.32 | 1,013,731 | +2.60(+1.57%) |
May 02, 2018 | 162.58 | 166.86 | 162.00 | 165.72 | 935,617 | +1.05(+0.64%) |
May 01, 2018 | 160.70 | 164.88 | 160.21 | 164.67 | 1,018,764 | +1.58(+0.97%) |
Apr 30, 2018 | 160.84 | 163.48 | 160.50 | 163.09 | 1,182,008 | +2.25(+1.40%) |
Apr 27, 2018 | 159.05 | 161.71 | 158.77 | 160.84 | 758,052 | +2.37(+1.50%) |
Apr 26, 2018 | 159.62 | 161.99 | 155.70 | 158.47 | 1,311,238 | +1.40(+0.89%) |
Apr 25, 2018 | 157.01 | 157.97 | 155.67 | 157.07 | 896,943 | -0.07(-0.04%) |
Apr 24, 2018 | 158.74 | 159.87 | 154.83 | 157.14 | 658,811 | -0.58(-0.37%) |
Apr 23, 2018 | 157.27 | 158.81 | 156.37 | 157.72 | 553,667 | +0.76(+0.48%) |
Apr 20, 2018 | 158.17 | 158.69 | 156.08 | 156.96 | 554,701 | -0.80(-0.51%) |
Apr 19, 2018 | 157.91 | 159.12 | 156.79 | 157.76 | 594,361 | -0.23(-0.15%) |
Apr 18, 2018 | 159.22 | 159.99 | 156.77 | 157.99 | 648,443 | -0.68(-0.43%) |
Apr 17, 2018 | 155.83 | 161.58 | 155.43 | 158.67 | 1,166,734 | +3.42(+2.20%) |
Apr 16, 2018 | 156.00 | 156.30 | 153.98 | 155.25 | 970,202 | +0.19(+0.12%) |
Apr 13, 2018 | 153.62 | 157.20 | 153.10 | 155.06 | 1,798,428 | +6.71(+4.52%) |
Apr 12, 2018 | 146.60 | 149.10 | 146.39 | 148.35 | 396,219 | +2.96(+2.04%) |
Apr 11, 2018 | 144.19 | 146.65 | 144.16 | 145.39 | 507,020 | +0.45(+0.31%) |
Apr 10, 2018 | 142.49 | 145.61 | 141.53 | 144.94 | 720,451 | +4.16(+2.95%) |
Apr 09, 2018 | 141.74 | 143.23 | 139.68 | 140.78 | 479,847 | +0.07(+0.05%) |
Apr 06, 2018 | 142.29 | 143.44 | 139.72 | 140.71 | 560,917 | -2.53(-1.77%) |
Apr 05, 2018 | 144.23 | 144.87 | 143.11 | 143.24 | 541,966 | -0.17(-0.12%) |
Apr 04, 2018 | 140.15 | 143.86 | 138.67 | 143.41 | 729,417 | +1.07(+0.75%) |
Apr 03, 2018 | 141.95 | 143.05 | 141.06 | 142.34 | 697,359 | +1.63(+1.16%) |
Apr 02, 2018 | 143.93 | 144.33 | 139.84 | 140.71 | 723,286 | -3.90(-2.70%) |
Mar 29, 2018 | 144.61 | 144.61 | 144.61 | 0 | +2.00(+1.40%) | |
Mar 28, 2018 | 144.93 | 145.36 | 142.38 | 142.61 | 518,449 | -2.35(-1.62%) |
Mar 27, 2018 | 148.40 | 148.97 | 144.26 | 144.96 | 637,380 | -2.64(-1.79%) |
Mar 26, 2018 | 146.00 | 147.72 | 144.33 | 147.60 | 590,786 | +3.09(+2.14%) |
Mar 23, 2018 | 147.34 | 147.86 | 144.49 | 144.51 | 598,836 | -1.76(-1.20%) |
Mar 22, 2018 | 148.24 | 149.43 | 146.24 | 146.27 | 511,543 | -3.28(-2.19%) |
Mar 21, 2018 | 149.30 | 151.07 | 148.30 | 149.55 | 591,183 | +0.65(+0.44%) |
Mar 20, 2018 | 147.11 | 149.32 | 147.11 | 148.90 | 490,250 | +2.10(+1.43%) |
Mar 19, 2018 | 147.46 | 148.76 | 145.84 | 146.80 | 515,831 | -1.38(-0.93%) |
Mar 16, 2018 | 148.24 | 150.21 | 147.41 | 148.18 | 838,400 | +0.03(+0.02%) |
Mar 15, 2018 | 148.14 | 149.30 | 146.74 | 148.15 | 622,895 | +0.23(+0.16%) |
Mar 14, 2018 | 148.54 | 149.36 | 147.30 | 147.92 | 601,899 | +0.08(+0.05%) |
Mar 13, 2018 | 147.75 | 148.86 | 146.67 | 147.84 | 801,799 | +1.06(+0.72%) |
Mar 12, 2018 | 147.98 | 148.29 | 146.28 | 146.78 | 665,312 | -0.70(-0.47%) |
Mar 09, 2018 | 148.20 | 149.77 | 145.94 | 147.48 | 919,354 | +0.42(+0.29%) |
Mar 08, 2018 | 153.25 | 153.25 | 144.12 | 147.06 | 1,433,168 | -6.26(-4.08%) |
Mar 07, 2018 | 153.91 | 153.32 | 657,639 | +1.18(+0.78%) | ||
Mar 06, 2018 | 151.83 | 152.61 | 150.86 | 152.14 | 381,428 | +1.30(+0.86%) |
Mar 05, 2018 | 147.67 | 151.16 | 146.88 | 150.84 | 775,985 | +2.50(+1.69%) |
Mar 02, 2018 | 145.21 | 148.57 | 145.21 | 148.34 | 511,898 | +1.79(+1.22%) |
Mar 01, 2018 | 148.81 | 149.24 | 145.74 | 146.55 | 662,974 | -1.97(-1.33%) |
Feb 28, 2018 | 151.81 | 151.81 | 148.50 | 148.52 | 852,992 | -2.32(-1.54%) |
Feb 27, 2018 | 151.54 | 153.08 | 150.47 | 150.84 | 1,129,617 | -0.19(-0.13%) |
Feb 26, 2018 | 147.86 | 151.33 | 147.47 | 151.03 | 943,998 | +3.70(+2.51%) |
Feb 23, 2018 | 144.65 | 147.36 | 144.57 | 147.33 | 470,123 | +3.46(+2.40%) |
Feb 22, 2018 | 143.45 | 143.87 | 632,707 | -0.79(-0.55%) | ||
Feb 21, 2018 | 143.41 | 146.51 | 142.88 | 144.66 | 660,779 | +1.62(+1.13%) |
Feb 20, 2018 | 143.99 | 145.41 | 142.97 | 143.04 | 768,392 | -1.99(-1.37%) |
Feb 16, 2018 | 145.03 | 145.03 | 145.03 | 0 | -0.36(-0.25%) | |
Feb 15, 2018 | 144.67 | 145.85 | 143.00 | 145.39 | 595,738 | +1.89(+1.32%) |
Feb 14, 2018 | 141.76 | 144.31 | 141.07 | 143.50 | 684,950 | +1.07(+0.75%) |
Feb 13, 2018 | 142.75 | 142.43 | 643,178 | +2.28(+1.63%) | ||
Feb 12, 2018 | 139.55 | 141.14 | 138.18 | 140.15 | 622,824 | +1.51(+1.09%) |
Feb 09, 2018 | 138.81 | 139.69 | 134.83 | 138.64 | 982,388 | +1.39(+1.01%) |
Feb 08, 2018 | 141.66 | 137.24 | 137.25 | 988,633 | -4.14(-2.93%) | |
Feb 07, 2018 | 139.16 | 142.46 | 138.98 | 141.39 | 933,167 | +1.66(+1.19%) |
Feb 06, 2018 | 133.58 | 140.07 | 133.14 | 139.73 | 1,384,413 | +1.59(+1.15%) |
Feb 05, 2018 | 142.55 | 143.65 | 137.19 | 138.14 | 1,006,819 | -5.99(-4.16%) |
Feb 02, 2018 | 142.84 | 145.36 | 142.83 | 144.13 | 1,235,409 | -0.90(-0.62%) |