Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 184.40 | 192.46 | 181.91 | 190.06 | 6,319,490 | +6.69(+3.65%) |
Oct 30, 2018 | 181.75 | 183.60 | 177.80 | 183.37 | 5,065,920 | +1.62(+0.89%) |
Oct 29, 2018 | 190.00 | 190.00 | 178.10 | 181.75 | 4,275,924 | -6.76(-3.59%) |
Oct 26, 2018 | 184.08 | 191.35 | 182.60 | 188.51 | 2,903,800 | -1.92(-1.01%) |
Oct 25, 2018 | 186.21 | 192.52 | 185.79 | 190.43 | 2,774,689 | +5.96(+3.23%) |
Oct 24, 2018 | 193.24 | 193.24 | 184.02 | 184.47 | 3,853,001 | -8.95(-4.63%) |
Oct 23, 2018 | 190.16 | 194.96 | 187.88 | 193.42 | 3,369,913 | -2.77(-1.41%) |
Oct 22, 2018 | 197.87 | 198.71 | 194.73 | 196.19 | 2,794,961 | +4.27(+2.22%) |
Oct 19, 2018 | 193.65 | 197.25 | 190.89 | 191.92 | 2,911,600 | +0.04(+0.02%) |
Oct 18, 2018 | 197.51 | 197.97 | 190.10 | 191.88 | 4,589,968 | -8.84(-4.40%) |
Oct 17, 2018 | 203.74 | 203.75 | 198.75 | 200.72 | 1,735,480 | -2.49(-1.23%) |
Oct 16, 2018 | 202.00 | 203.67 | 199.71 | 203.21 | 2,400,019 | +3.09(+1.54%) |
Oct 15, 2018 | 201.50 | 203.69 | 198.78 | 200.12 | 1,838,182 | -4.24(-2.07%) |
Oct 12, 2018 | 205.40 | 206.65 | 200.94 | 204.36 | 3,889,100 | +6.36(+3.21%) |
Oct 11, 2018 | 189.29 | 198.14 | 189.00 | 198.00 | 4,594,299 | +3.74(+1.93%) |
Oct 10, 2018 | 198.00 | 198.80 | 192.20 | 194.26 | 4,554,262 | -6.59(-3.28%) |
Oct 09, 2018 | 201.80 | 203.36 | 199.42 | 200.85 | 3,134,413 | -3.13(-1.53%) |
Oct 08, 2018 | 200.18 | 204.63 | 198.19 | 203.98 | 3,389,879 | -1.64(-0.80%) |
Oct 05, 2018 | 208.57 | 209.22 | 202.21 | 205.62 | 3,951,500 | -4.45(-2.12%) |
Oct 04, 2018 | 215.00 | 215.27 | 206.61 | 210.07 | 4,030,971 | -6.28(-2.90%) |
Oct 03, 2018 | 220.27 | 220.97 | 215.76 | 216.35 | 2,402,830 | -2.55(-1.16%) |
Oct 02, 2018 | 221.67 | 222.45 | 217.30 | 218.90 | 3,942,525 | -8.50(-3.74%) |
Oct 01, 2018 | 230.81 | 231.17 | 227.20 | 227.40 | 1,199,784 | -1.28(-0.56%) |
Sep 28, 2018 | 228.53 | 230.65 | 226.76 | 228.68 | 1,817,600 | -1.79(-0.78%) |
Sep 27, 2018 | 228.70 | 231.79 | 226.83 | 230.47 | 1,978,049 | +2.05(+0.90%) |
Sep 26, 2018 | 228.31 | 232.59 | 227.73 | 228.42 | 2,716,083 | +1.82(+0.80%) |
Sep 25, 2018 | 226.76 | 228.66 | 224.44 | 226.60 | 1,720,986 | -0.03(-0.01%) |
Sep 24, 2018 | 225.00 | 226.84 | 224.05 | 226.63 | 1,526,891 | -2.22(-0.97%) |
Sep 21, 2018 | 234.88 | 234.88 | 228.40 | 228.85 | 3,506,000 | -1.77(-0.77%) |
Sep 20, 2018 | 230.20 | 233.00 | 227.82 | 230.62 | 3,108,106 | +4.21(+1.86%) |
Sep 19, 2018 | 218.55 | 228.95 | 217.74 | 226.41 | 3,619,199 | +9.53(+4.39%) |
Sep 18, 2018 | 218.54 | 222.38 | 215.58 | 216.88 | 2,115,365 | -0.78(-0.36%) |
Sep 17, 2018 | 216.84 | 220.99 | 216.70 | 217.66 | 2,159,419 | -2.37(-1.08%) |
Sep 14, 2018 | 224.88 | 225.00 | 218.63 | 220.03 | 2,198,500 | -2.39(-1.07%) |
Sep 13, 2018 | 223.99 | 224.62 | 221.11 | 222.42 | 2,856,132 | +3.73(+1.71%) |
Sep 12, 2018 | 215.00 | 219.93 | 211.98 | 218.69 | 3,017,956 | +2.59(+1.20%) |
Sep 11, 2018 | 210.50 | 216.73 | 208.50 | 216.10 | 2,201,782 | +2.51(+1.18%) |
Sep 10, 2018 | 215.87 | 217.04 | 212.65 | 213.59 | 2,144,469 | -2.45(-1.13%) |
Sep 07, 2018 | 214.02 | 218.03 | 212.40 | 216.04 | 2,489,600 | +0.99(+0.46%) |
Sep 06, 2018 | 216.56 | 218.74 | 211.98 | 215.05 | 2,228,218 | -1.19(-0.55%) |
Sep 05, 2018 | 219.20 | 220.49 | 215.61 | 216.24 | 2,459,554 | -5.94(-2.67%) |
Sep 04, 2018 | 225.09 | 227.50 | 220.76 | 222.18 | 2,243,073 | -4.30(-1.90%) |
Aug 31, 2018 | 226.48 | 226.48 | 226.48 | 0 | +2.23(+0.99%) | |
Aug 30, 2018 | 224.78 | 227.50 | 222.55 | 224.25 | 2,352,047 | -1.62(-0.72%) |
Aug 29, 2018 | 225.85 | 226.85 | 223.89 | 225.87 | 1,453,095 | +0.15(+0.07%) |
Aug 28, 2018 | 229.70 | 230.84 | 224.70 | 225.72 | 2,188,394 | -2.89(-1.26%) |
Aug 27, 2018 | 228.39 | 231.39 | 227.76 | 228.61 | 3,106,843 | +4.25(+1.89%) |
Aug 24, 2018 | 221.40 | 225.09 | 220.82 | 224.36 | 2,813,400 | +5.06(+2.31%) |
Aug 23, 2018 | 224.27 | 224.97 | 218.93 | 219.30 | 2,902,167 | -3.73(-1.67%) |
Aug 22, 2018 | 223.20 | 226.17 | 222.15 | 223.03 | 1,733,631 | -0.10(-0.04%) |
Aug 21, 2018 | 225.77 | 226.28 | 222.42 | 223.13 | 2,291,351 | -0.58(-0.26%) |
Aug 20, 2018 | 224.70 | 226.37 | 220.97 | 223.71 | 3,227,712 | +1.04(+0.47%) |
Aug 17, 2018 | 221.00 | 225.07 | 217.09 | 222.67 | 5,497,900 | +5.37(+2.47%) |
Aug 16, 2018 | 216.12 | 221.40 | 215.49 | 217.30 | 4,335,547 | +3.83(+1.79%) |
Aug 15, 2018 | 211.37 | 214.15 | 207.95 | 213.47 | 4,259,965 | -2.74(-1.27%) |
Aug 14, 2018 | 218.33 | 218.37 | 213.67 | 216.21 | 3,193,941 | -1.36(-0.63%) |
Aug 13, 2018 | 220.01 | 220.18 | 216.40 | 217.57 | 2,501,041 | -2.53(-1.15%) |
Aug 10, 2018 | 217.50 | 221.91 | 216.51 | 220.10 | 3,352,100 | +0.21(+0.10%) |
Aug 09, 2018 | 223.36 | 223.72 | 219.60 | 219.89 | 3,512,250 | -2.11(-0.95%) |
Aug 08, 2018 | 226.99 | 226.99 | 221.28 | 222.00 | 5,163,720 | -4.67(-2.06%) |
Aug 07, 2018 | 228.36 | 230.25 | 224.26 | 226.67 | 7,891,881 | -6.29(-2.70%) |
Aug 06, 2018 | 234.11 | 235.80 | 230.06 | 232.96 | 3,713,678 | -2.69(-1.14%) |
Aug 03, 2018 | 235.00 | 237.50 | 230.84 | 235.65 | 5,834,500 | +5.19(+2.25%) |
Aug 02, 2018 | 230.56 | 231.50 | 226.21 | 230.46 | 6,600,011 | +2.39(+1.05%) |
Aug 01, 2018 | 234.99 | 237.72 | 226.64 | 228.07 | 13,998,269 | -19.11(-7.73%) |
Jul 31, 2018 | 253.84 | 255.94 | 245.53 | 247.18 | 4,467,293 | -4.22(-1.68%) |
Jul 30, 2018 | 256.49 | 257.31 | 248.30 | 251.40 | 2,561,902 | -3.69(-1.45%) |
Jul 27, 2018 | 262.63 | 262.96 | 251.83 | 255.09 | 2,310,500 | -5.26(-2.02%) |
Jul 26, 2018 | 259.82 | 263.63 | 257.68 | 260.35 | 2,063,179 | -2.56(-0.97%) |
Jul 25, 2018 | 256.41 | 263.70 | 256.41 | 262.91 | 2,650,353 | +6.43(+2.51%) |
Jul 24, 2018 | 265.31 | 265.73 | 255.10 | 256.48 | 2,749,591 | -3.90(-1.50%) |
Jul 23, 2018 | 257.89 | 261.10 | 257.18 | 260.38 | 1,707,987 | +0.40(+0.15%) |
Jul 20, 2018 | 263.36 | 265.21 | 260.00 | 259.98 | 2,213,802 | -2.44(-0.93%) |
Jul 19, 2018 | 266.73 | 267.30 | 261.93 | 262.42 | 2,392,736 | -7.00(-2.60%) |
Jul 18, 2018 | 268.90 | 270.09 | 264.50 | 269.42 | 2,036,670 | -0.60(-0.22%) |
Jul 17, 2018 | 264.10 | 271.08 | 259.10 | 270.02 | 2,674,182 | +2.94(+1.10%) |
Jul 16, 2018 | 266.45 | 269.74 | 266.00 | 267.08 | 1,514,062 | -0.11(-0.04%) |
Jul 13, 2018 | 265.79 | 267.19 | 2,533,080 | -4.26(-1.57%) | ||
Jul 12, 2018 | 264.23 | 272.14 | 263.69 | 271.45 | 3,965,697 | +10.20(+3.90%) |
Jul 11, 2018 | 256.49 | 263.96 | 255.75 | 261.25 | 2,651,485 | +0.00(+0.00%) |
Jul 10, 2018 | 262.99 | 264.83 | 258.85 | 261.25 | 1,927,012 | -0.72(-0.27%) |
Jul 09, 2018 | 259.28 | 262.90 | 258.60 | 261.97 | 4,233,574 | +10.20(+4.05%) |
Jul 06, 2018 | 244.75 | 253.50 | 243.88 | 251.77 | 3,919,703 | +7.70(+3.15%) |
Jul 05, 2018 | 248.99 | 250.69 | 243.44 | 244.07 | 2,971,356 | -2.36(-0.96%) |
Jul 03, 2018 | 246.43 | 246.43 | 246.43 | 0 | +0.18(+0.07%) | |
Jul 02, 2018 | 238.08 | 246.38 | 236.28 | 246.25 | 2,319,590 | +3.25(+1.34%) |
Jun 29, 2018 | 245.90 | 247.77 | 242.00 | 243.00 | 3,652,296 | +0.79(+0.33%) |
Jun 28, 2018 | 241.84 | 242.72 | 237.80 | 242.21 | 6,468,204 | -0.79(-0.33%) |
Jun 27, 2018 | 255.00 | 255.50 | 241.86 | 243.00 | 4,400,645 | -7.77(-3.10%) |
Jun 26, 2018 | 252.46 | 253.11 | 248.21 | 250.77 | 2,402,145 | +0.36(+0.14%) |
Jun 25, 2018 | 254.28 | 254.30 | 245.50 | 250.41 | 3,988,504 | -8.59(-3.32%) |
Jun 22, 2018 | 261.00 | 261.74 | 258.01 | 259.00 | 3,027,613 | -1.50(-0.58%) |
Jun 21, 2018 | 263.22 | 265.60 | 260.40 | 260.50 | 3,248,937 | -3.56(-1.35%) |
Jun 20, 2018 | 263.34 | 264.79 | 259.42 | 264.06 | 2,876,179 | +1.95(+0.74%) |
Jun 19, 2018 | 260.23 | 262.17 | 256.44 | 262.11 | 4,292,578 | -6.78(-2.52%) |
Jun 18, 2018 | 267.30 | 269.82 | 264.11 | 268.89 | 3,664,541 | -4.08(-1.49%) |
Jun 15, 2018 | 273.58 | 270.64 | 272.97 | 5,914,639 | +2.33(+0.86%) | |
Jun 14, 2018 | 270.41 | 273.31 | 269.75 | 270.64 | 3,115,519 | +0.64(+0.24%) |
Jun 13, 2018 | 268.86 | 272.19 | 267.92 | 270.00 | 2,670,715 | +2.58(+0.96%) |
Jun 12, 2018 | 270.54 | 272.87 | 265.67 | 267.42 | 3,288,003 | -2.36(-0.87%) |
Jun 11, 2018 | 264.00 | 269.83 | 262.52 | 269.78 | 2,767,421 | +6.19(+2.35%) |
Jun 08, 2018 | 262.17 | 263.89 | 259.51 | 263.59 | 3,116,574 | -1.30(-0.49%) |
Jun 07, 2018 | 264.69 | 268.00 | 263.03 | 264.89 | 3,648,177 | +0.95(+0.36%) |
Jun 06, 2018 | 263.99 | 263.94 | 3,378,671 | +3.96(+1.52%) | ||
Jun 05, 2018 | 262.25 | 265.41 | 255.20 | 259.98 | 4,977,426 | -0.92(-0.35%) |
Jun 04, 2018 | 251.00 | 261.00 | 251.00 | 260.90 | 5,630,811 | +12.44(+5.01%) |
Jun 01, 2018 | 245.39 | 251.00 | 244.85 | 248.46 | 4,547,320 | +5.90(+2.43%) |
May 31, 2018 | 242.04 | 245.52 | 241.96 | 242.56 | 4,404,269 | +0.93(+0.38%) |
May 30, 2018 | 243.69 | 243.75 | 240.47 | 241.63 | 3,147,082 | -0.42(-0.17%) |
May 29, 2018 | 242.55 | 245.04 | 240.60 | 242.05 | 3,631,257 | -1.75(-0.72%) |
May 25, 2018 | 243.80 | 243.80 | 243.80 | 0 | +3.52(+1.46%) | |
May 24, 2018 | 243.49 | 243.95 | 240.05 | 240.28 | 4,781,314 | -0.11(-0.05%) |
May 23, 2018 | 238.77 | 243.33 | 236.61 | 240.39 | 5,038,308 | +0.42(+0.18%) |
May 22, 2018 | 243.99 | 247.05 | 239.60 | 239.97 | 7,132,000 | -0.54(-0.22%) |
May 21, 2018 | 256.00 | 256.36 | 237.83 | 240.51 | 15,246,208 | -12.50(-4.94%) |
May 18, 2018 | 262.38 | 264.66 | 251.58 | 253.01 | 16,046,319 | -26.67(-9.54%) |
May 17, 2018 | 280.26 | 283.95 | 278.60 | 279.68 | 3,241,320 | -4.39(-1.55%) |
May 16, 2018 | 272.74 | 284.22 | 271.23 | 284.07 | 3,618,793 | +12.15(+4.47%) |
May 15, 2018 | 266.41 | 271.98 | 265.61 | 271.92 | 2,301,818 | -0.34(-0.12%) |
May 14, 2018 | 271.50 | 278.76 | 271.00 | 272.26 | 3,282,550 | +2.35(+0.87%) |
May 11, 2018 | 270.92 | 271.49 | 266.37 | 269.91 | 2,243,181 | +1.23(+0.46%) |
May 10, 2018 | 262.18 | 269.40 | 260.70 | 268.68 | 3,070,334 | +7.39(+2.83%) |
May 09, 2018 | 263.10 | 264.43 | 259.71 | 261.29 | 2,302,688 | -1.80(-0.68%) |
May 08, 2018 | 255.00 | 263.99 | 253.40 | 263.09 | 3,601,344 | +9.19(+3.62%) |
May 07, 2018 | 251.53 | 257.00 | 250.25 | 253.90 | 3,049,374 | +2.17(+0.86%) |
May 04, 2018 | 250.85 | 254.74 | 249.29 | 251.73 | 2,697,129 | -0.73(-0.29%) |
May 03, 2018 | 249.00 | 254.54 | 245.74 | 252.46 | 2,728,029 | +2.66(+1.06%) |
May 02, 2018 | 250.92 | 252.74 | 246.80 | 249.80 | 3,058,426 | -2.33(-0.92%) |
May 01, 2018 | 247.24 | 254.08 | 246.01 | 252.13 | 2,470,450 | +1.23(+0.49%) |
Apr 30, 2018 | 253.69 | 255.00 | 244.40 | 250.90 | 4,269,122 | -1.03(-0.41%) |
Apr 27, 2018 | 253.95 | 257.30 | 245.63 | 251.93 | 8,015,571 | +13.24(+5.55%) |
Apr 26, 2018 | 232.83 | 239.40 | 232.60 | 238.69 | 3,894,322 | +7.28(+3.15%) |
Apr 25, 2018 | 229.20 | 231.46 | 222.50 | 231.41 | 2,256,060 | +0.00(+0.00%) |
Apr 24, 2018 | 233.82 | 238.36 | 228.50 | 231.41 | 2,220,257 | -0.01(-0.00%) |
Apr 23, 2018 | 232.52 | 235.05 | 230.14 | 231.42 | 1,534,368 | -1.08(-0.46%) |
Apr 20, 2018 | 234.92 | 235.69 | 230.21 | 232.50 | 2,280,187 | -4.61(-1.94%) |
Apr 19, 2018 | 238.43 | 240.40 | 235.26 | 237.11 | 1,737,375 | -0.64(-0.27%) |
Apr 18, 2018 | 237.38 | 239.91 | 236.50 | 237.75 | 2,039,217 | +2.08(+0.88%) |
Apr 17, 2018 | 230.27 | 237.00 | 228.63 | 235.67 | 2,281,472 | +5.77(+2.51%) |
Apr 16, 2018 | 228.45 | 231.06 | 226.53 | 229.90 | 1,913,780 | +1.73(+0.76%) |
Apr 13, 2018 | 231.88 | 233.00 | 225.77 | 228.17 | 1,647,049 | -3.17(-1.37%) |
Apr 12, 2018 | 230.75 | 232.24 | 229.03 | 231.34 | 1,216,784 | +1.69(+0.74%) |
Apr 11, 2018 | 230.00 | 233.50 | 228.89 | 229.65 | 1,382,861 | -1.85(-0.80%) |
Apr 10, 2018 | 231.32 | 233.55 | 228.42 | 231.50 | 2,623,449 | +7.17(+3.20%) |
Apr 09, 2018 | 224.70 | 227.75 | 221.92 | 224.33 | 2,279,886 | +4.51(+2.05%) |
Apr 06, 2018 | 219.82 | 1,741,668 | -5.75(-2.55%) | |||
Apr 05, 2018 | 226.01 | 228.50 | 224.37 | 225.57 | 2,006,754 | +1.27(+0.57%) |
Apr 04, 2018 | 213.80 | 225.95 | 213.56 | 224.30 | 4,102,248 | +4.28(+1.95%) |
Apr 03, 2018 | 223.53 | 224.77 | 216.69 | 220.02 | 2,347,668 | -0.04(-0.02%) |
Apr 02, 2018 | 220.84 | 223.87 | 216.11 | 220.06 | 2,693,244 | -3.13(-1.40%) |
Mar 29, 2018 | 223.19 | 223.19 | 223.19 | 0 | +0.09(+0.04%) | |
Mar 28, 2018 | 228.80 | 229.90 | 220.20 | 223.10 | 4,250,984 | -7.86(-3.40%) |
Mar 27, 2018 | 239.38 | 241.21 | 228.70 | 230.96 | 3,135,472 | -4.98(-2.11%) |
Mar 26, 2018 | 236.61 | 237.77 | 229.38 | 235.94 | 3,329,085 | +5.86(+2.55%) |
Mar 23, 2018 | 236.52 | 238.82 | 229.34 | 230.08 | 3,980,304 | -6.03(-2.55%) |
Mar 22, 2018 | 245.00 | 245.00 | 233.72 | 236.11 | 5,099,231 | -13.94(-5.57%) |
Mar 21, 2018 | 254.26 | 254.26 | 249.03 | 250.05 | 2,642,106 | -4.41(-1.73%) |
Mar 20, 2018 | 253.75 | 256.74 | 252.11 | 254.46 | 2,361,021 | +1.63(+0.64%) |
Mar 19, 2018 | 261.47 | 261.47 | 250.35 | 252.83 | 3,094,468 | -9.56(-3.64%) |
Mar 16, 2018 | 259.61 | 263.70 | 257.21 | 262.39 | 4,646,102 | -0.32(-0.12%) |
Mar 15, 2018 | 263.01 | 264.75 | 260.49 | 262.71 | 2,506,763 | +3.36(+1.30%) |
Mar 14, 2018 | 259.73 | 262.74 | 256.77 | 259.35 | 2,344,836 | +1.00(+0.39%) |
Mar 13, 2018 | 268.00 | 268.00 | 257.34 | 258.35 | 2,566,154 | -7.32(-2.76%) |
Mar 12, 2018 | 264.92 | 270.58 | 263.24 | 265.67 | 2,573,637 | +2.11(+0.80%) |
Mar 09, 2018 | 259.25 | 267.60 | 257.86 | 263.56 | 3,757,842 | +6.42(+2.50%) |
Mar 08, 2018 | 257.54 | 258.55 | 254.86 | 257.14 | 2,284,999 | -0.12(-0.05%) |
Mar 07, 2018 | 257.26 | 1,661,085 | -1.47(-0.57%) | |||
Mar 06, 2018 | 257.99 | 260.00 | 255.73 | 258.73 | 2,594,785 | +3.84(+1.51%) |
Mar 05, 2018 | 248.09 | 256.33 | 246.21 | 254.89 | 2,271,363 | +4.29(+1.71%) |
Mar 02, 2018 | 242.32 | 251.58 | 240.66 | 250.60 | 2,433,506 | +0.85(+0.34%) |
Mar 01, 2018 | 251.63 | 256.20 | 245.68 | 249.75 | 3,004,752 | -2.59(-1.03%) |
Feb 28, 2018 | 254.00 | 255.00 | 250.57 | 252.34 | 2,671,707 | +1.88(+0.75%) |
Feb 27, 2018 | 253.50 | 257.56 | 250.21 | 250.46 | 2,696,700 | -5.79(-2.26%) |
Feb 26, 2018 | 251.34 | 256.29 | 250.86 | 256.25 | 2,591,143 | +5.51(+2.20%) |
Feb 23, 2018 | 250.00 | 252.00 | 246.89 | 250.74 | 1,791,208 | +1.39(+0.56%) |
Feb 22, 2018 | 248.09 | 249.43 | 244.35 | 249.35 | 2,353,814 | +2.43(+0.98%) |
Feb 21, 2018 | 247.72 | 252.95 | 246.75 | 246.92 | 2,414,384 | +1.49(+0.61%) |
Feb 20, 2018 | 243.07 | 248.01 | 242.14 | 245.43 | 2,220,882 | +0.71(+0.29%) |
Feb 16, 2018 | 244.72 | 244.72 | 244.72 | 0 | -3.48(-1.40%) | |
Feb 15, 2018 | 240.99 | 248.29 | 237.13 | 248.20 | 5,592,448 | +12.31(+5.22%) |
Feb 14, 2018 | 236.04 | 239.88 | 232.69 | 235.89 | 7,942,523 | +10.29(+4.56%) |
Feb 13, 2018 | 223.41 | 227.70 | 221.80 | 225.60 | 4,672,757 | +3.96(+1.79%) |
Feb 12, 2018 | 219.99 | 223.24 | 218.54 | 221.64 | 3,083,854 | +5.97(+2.77%) |
Feb 09, 2018 | 213.46 | 218.41 | 207.74 | 215.67 | 4,769,438 | +3.60(+1.70%) |
Feb 08, 2018 | 225.71 | 211.70 | 212.07 | 4,155,049 | -10.43(-4.69%) | |
Feb 07, 2018 | 228.26 | 228.30 | 222.50 | 222.50 | 2,411,218 | -6.27(-2.74%) |
Feb 06, 2018 | 218.00 | 230.00 | 216.29 | 228.77 | 5,048,307 | +2.06(+0.91%) |
Feb 05, 2018 | 229.42 | 234.50 | 224.58 | 226.71 | 3,941,799 | -6.46(-2.77%) |
Feb 02, 2018 | 237.49 | 238.50 | 232.43 | 233.17 | 3,330,593 | -7.36(-3.06%) |
Feb 01, 2018 | 243.33 | 248.23 | 239.37 | 240.53 | 2,768,664 | -6.39(-2.59%) |
Jan 31, 2018 | 247.48 | 248.18 | 242.40 | 246.92 | 3,641,227 | +2.85(+1.17%) |
Jan 30, 2018 | 247.87 | 249.35 | 243.13 | 244.07 | 4,628,175 | -9.66(-3.81%) |
Jan 29, 2018 | 256.66 | 256.98 | 252.80 | 253.73 | 3,343,982 | -6.52(-2.51%) |
Jan 26, 2018 | 255.76 | 260.43 | 253.80 | 260.25 | 2,396,401 | +6.11(+2.40%) |
Jan 25, 2018 | 259.83 | 260.00 | 253.03 | 254.14 | 2,188,336 | -3.82(-1.48%) |
Jan 24, 2018 | 258.58 | 263.41 | 252.10 | 257.96 | 2,864,840 | +0.61(+0.24%) |
Jan 23, 2018 | 252.89 | 257.54 | 251.26 | 257.35 | 2,243,181 | +3.01(+1.18%) |
Jan 22, 2018 | 255.99 | 256.42 | 249.50 | 254.34 | 2,293,718 | -1.64(-0.64%) |
Jan 19, 2018 | 255.87 | 258.33 | 254.36 | 255.98 | 1,846,199 | +1.02(+0.40%) |
Jan 18, 2018 | 255.49 | 256.15 | 252.55 | 254.96 | 2,042,378 | -0.53(-0.21%) |
Jan 17, 2018 | 260.75 | 260.89 | 253.08 | 255.49 | 2,217,115 | -2.29(-0.89%) |
Jan 16, 2018 | 259.69 | 265.77 | 256.78 | 257.78 | 4,100,822 | +4.74(+1.87%) |
Jan 12, 2018 | 253.04 | 253.04 | 253.04 | 0 | +2.82(+1.13%) | |
Jan 11, 2018 | 250.40 | 251.49 | 246.89 | 250.22 | 1,731,068 | +1.27(+0.51%) |
Jan 10, 2018 | 253.74 | 247.90 | 248.95 | 2,183,810 | -5.78(-2.27%) | |
Jan 09, 2018 | 253.54 | 254.99 | 248.05 | 254.73 | 2,618,481 | +3.91(+1.56%) |
Jan 08, 2018 | 247.14 | 253.85 | 246.75 | 250.82 | 2,415,892 | +5.68(+2.32%) |
Jan 05, 2018 | 246.84 | 248.00 | 242.60 | 245.14 | 2,604,006 | -0.59(-0.24%) |
Jan 04, 2018 | 249.00 | 249.20 | 244.28 | 245.73 | 1,575,684 | +0.18(+0.07%) |
Jan 03, 2018 | 244.86 | 246.26 | 240.09 | 245.55 | 1,906,063 | +3.15(+1.30%) |
Jan 02, 2018 | 236.49 | 242.82 | 235.26 | 242.40 | 2,689,531 | +8.19(+3.50%) |
Dec 29, 2017 | 234.21 | 234.21 | 234.21 | 0 | -0.53(-0.23%) | |
Dec 28, 2017 | 238.57 | 239.00 | 234.40 | 234.74 | 1,005,434 | -2.97(-1.25%) |
Dec 27, 2017 | 237.50 | 238.93 | 235.61 | 237.71 | 929,953 | -0.12(-0.05%) |
Dec 26, 2017 | 237.21 | 238.77 | 235.38 | 237.83 | 1,290,595 | -1.22(-0.51%) |
Dec 22, 2017 | 237.76 | 241.79 | 237.45 | 239.05 | 1,308,950 | -0.44(-0.18%) |
Dec 21, 2017 | 234.48 | 240.83 | 234.01 | 239.49 | 2,046,254 | +6.12(+2.62%) |
Dec 20, 2017 | 236.04 | 236.95 | 231.29 | 233.37 | 1,748,749 | -2.25(-0.95%) |
Dec 19, 2017 | 241.59 | 242.00 | 235.13 | 235.62 | 2,723,898 | -5.31(-2.20%) |
Dec 18, 2017 | 235.82 | 241.49 | 234.90 | 240.93 | 2,071,467 | +7.45(+3.19%) |
Dec 15, 2017 | 233.00 | 233.48 | 229.31 | 233.48 | 5,249,194 | +1.66(+0.72%) |
Dec 14, 2017 | 233.06 | 233.15 | 227.81 | 231.82 | 2,860,127 | -1.42(-0.61%) |
Dec 13, 2017 | 234.88 | 237.17 | 231.85 | 233.24 | 2,218,286 | +0.51(+0.22%) |
Dec 12, 2017 | 231.51 | 232.95 | 229.92 | 232.73 | 1,911,607 | -0.81(-0.35%) |
Dec 11, 2017 | 235.50 | 236.63 | 233.16 | 233.54 | 1,996,612 | -1.05(-0.45%) |
Dec 08, 2017 | 236.91 | 237.74 | 234.43 | 234.59 | 2,151,542 | +1.58(+0.68%) |
Dec 07, 2017 | 231.16 | 235.66 | 231.01 | 233.01 | 1,791,212 | +1.86(+0.80%) |
Dec 06, 2017 | 228.35 | 231.89 | 227.22 | 231.15 | 2,107,807 | -0.60(-0.26%) |
Dec 05, 2017 | 226.00 | 234.10 | 225.52 | 231.75 | 2,874,557 | +2.09(+0.91%) |
Dec 04, 2017 | 237.71 | 237.91 | 226.35 | 229.66 | 3,325,767 | -5.41(-2.30%) |
Dec 01, 2017 | 233.65 | 238.64 | 232.51 | 235.07 | 2,387,510 | -3.51(-1.47%) |
Nov 30, 2017 | 237.38 | 239.19 | 235.19 | 238.58 | 3,127,657 | +3.09(+1.31%) |
Nov 29, 2017 | 242.32 | 243.88 | 229.01 | 235.49 | 3,530,359 | -8.54(-3.50%) |
Nov 28, 2017 | 249.00 | 249.00 | 241.91 | 244.03 | 2,343,110 | -2.99(-1.21%) |
Nov 27, 2017 | 246.00 | 248.97 | 245.62 | 247.02 | 2,018,788 | -2.40(-0.96%) |
Nov 24, 2017 | 249.50 | 250.37 | 245.73 | 249.42 | 1,610,892 | -0.23(-0.09%) |
Nov 22, 2017 | 246.75 | 252.90 | 246.39 | 249.65 | 3,478,344 | +5.35(+2.19%) |
Nov 21, 2017 | 242.00 | 246.90 | 240.20 | 244.30 | 2,593,201 | +5.76(+2.41%) |
Nov 20, 2017 | 241.00 | 242.63 | 237.66 | 238.54 | 2,078,657 | -0.73(-0.31%) |
Nov 17, 2017 | 241.80 | 243.04 | 239.21 | 239.27 | 2,227,849 | -0.05(-0.02%) |
Nov 16, 2017 | 236.71 | 240.71 | 234.26 | 239.32 | 2,265,113 | +5.11(+2.18%) |
Nov 15, 2017 | 232.01 | 234.84 | 226.22 | 234.21 | 2,656,522 | -0.71(-0.30%) |
Nov 14, 2017 | 236.60 | 237.00 | 232.92 | 234.92 | 1,562,440 | -2.45(-1.03%) |
Nov 13, 2017 | 234.69 | 238.46 | 232.02 | 237.37 | 1,712,257 | -0.03(-0.01%) |
Nov 10, 2017 | 239.58 | 239.58 | 236.50 | 237.40 | 1,720,499 | -2.66(-1.11%) |
Nov 09, 2017 | 237.99 | 240.55 | 236.29 | 240.06 | 2,565,351 | -1.12(-0.46%) |
Nov 08, 2017 | 243.63 | 244.53 | 238.80 | 241.18 | 2,087,931 | -2.29(-0.94%) |
Nov 07, 2017 | 246.62 | 247.92 | 242.41 | 243.47 | 1,632,627 | -1.06(-0.43%) |
Nov 06, 2017 | 242.71 | 246.70 | 240.80 | 244.53 | 1,834,945 | +2.99(+1.24%) |
Nov 03, 2017 | 242.65 | 244.39 | 240.32 | 241.54 | 1,623,102 | -0.55(-0.23%) |
Nov 02, 2017 | 246.37 | 247.22 | 239.50 | 242.09 | 2,581,730 | -3.34(-1.36%) |