Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 146.52 | 149.11 | 146.50 | 147.89 | 1,257,158 | +1.84(+1.26%) |
Dec 28, 2018 | 146.24 | 147.77 | 144.93 | 146.05 | 1,320,434 | +0.68(+0.47%) |
Dec 27, 2018 | 140.37 | 145.37 | 139.17 | 145.37 | 1,726,527 | +3.55(+2.50%) |
Dec 26, 2018 | 136.79 | 141.83 | 136.11 | 141.83 | 2,060,943 | +5.48(+4.02%) |
Dec 24, 2018 | 141.08 | 141.59 | 136.30 | 136.34 | 1,061,571 | -5.39(-3.80%) |
Dec 21, 2018 | 144.61 | 147.30 | 141.64 | 141.73 | 2,921,609 | -2.88(-1.99%) |
Dec 20, 2018 | 147.78 | 148.48 | 143.52 | 144.61 | 1,891,127 | -3.96(-2.66%) |
Dec 19, 2018 | 152.15 | 152.66 | 146.69 | 148.57 | 1,354,211 | -3.27(-2.15%) |
Dec 18, 2018 | 153.79 | 153.79 | 150.27 | 151.84 | 1,482,542 | +1.29(+0.86%) |
Dec 17, 2018 | 155.65 | 155.65 | 149.65 | 150.55 | 2,504,643 | -6.06(-3.87%) |
Dec 14, 2018 | 161.63 | 161.72 | 156.04 | 156.62 | 1,556,412 | -5.92(-3.64%) |
Dec 13, 2018 | 162.92 | 164.41 | 161.98 | 162.54 | 962,151 | +0.23(+0.14%) |
Dec 12, 2018 | 162.36 | 164.48 | 161.49 | 162.31 | 1,570,739 | +0.89(+0.55%) |
Dec 11, 2018 | 162.47 | 163.77 | 161.06 | 161.41 | 1,105,975 | +0.41(+0.26%) |
Dec 10, 2018 | 159.32 | 161.61 | 157.04 | 161.00 | 1,176,240 | +2.23(+1.40%) |
Dec 07, 2018 | 161.75 | 161.98 | 157.68 | 158.77 | 1,348,819 | -3.38(-2.08%) |
Dec 06, 2018 | 160.25 | 162.15 | 157.17 | 162.15 | 1,629,696 | +0.18(+0.11%) |
Dec 04, 2018 | 163.43 | 164.78 | 161.50 | 161.97 | 1,811,329 | -1.54(-0.94%) |
Dec 03, 2018 | 165.16 | 165.49 | 162.55 | 163.51 | 1,940,263 | -1.48(-0.90%) |
Nov 30, 2018 | 161.13 | 165.03 | 160.94 | 164.99 | 2,754,642 | +4.28(+2.66%) |
Nov 29, 2018 | 160.60 | 162.52 | 160.06 | 160.71 | 1,577,536 | -0.72(-0.45%) |
Nov 28, 2018 | 157.22 | 161.61 | 157.11 | 161.43 | 1,434,498 | +4.33(+2.76%) |
Nov 27, 2018 | 155.66 | 157.18 | 154.71 | 157.10 | 1,065,036 | +1.09(+0.70%) |
Nov 26, 2018 | 155.22 | 156.41 | 154.03 | 156.01 | 1,501,659 | +1.04(+0.67%) |
Nov 23, 2018 | 153.99 | 156.16 | 153.99 | 154.96 | 606,399 | +0.43(+0.28%) |
Nov 21, 2018 | 154.53 | 154.53 | 154.53 | 0 | -1.51(-0.97%) | |
Nov 20, 2018 | 156.76 | 157.64 | 155.38 | 156.04 | 1,567,926 | -1.66(-1.06%) |
Nov 19, 2018 | 161.71 | 161.71 | 156.37 | 157.71 | 1,002,820 | -4.18(-2.58%) |
Nov 16, 2018 | 157.85 | 162.22 | 157.79 | 161.88 | 1,858,654 | +3.24(+2.04%) |
Nov 15, 2018 | 155.09 | 158.67 | 152.60 | 158.65 | 1,256,791 | +2.56(+1.64%) |
Nov 14, 2018 | 158.39 | 158.71 | 155.24 | 156.09 | 1,460,240 | -1.71(-1.08%) |
Nov 13, 2018 | 159.96 | 160.84 | 157.07 | 157.80 | 1,247,959 | -2.06(-1.29%) |
Nov 12, 2018 | 161.15 | 162.42 | 158.86 | 159.86 | 1,334,141 | -1.17(-0.72%) |
Nov 09, 2018 | 160.79 | 162.92 | 159.87 | 161.03 | 1,513,766 | -0.04(-0.02%) |
Nov 08, 2018 | 159.47 | 161.22 | 158.92 | 161.06 | 909,443 | +1.45(+0.91%) |
Nov 07, 2018 | 158.06 | 159.71 | 157.39 | 159.62 | 1,342,060 | +2.84(+1.81%) |
Nov 06, 2018 | 155.94 | 156.91 | 155.35 | 156.78 | 1,053,505 | +0.38(+0.24%) |
Nov 05, 2018 | 156.03 | 157.17 | 155.40 | 156.40 | 966,563 | +0.90(+0.58%) |
Nov 02, 2018 | 157.47 | 158.40 | 153.90 | 155.50 | 1,170,472 | -1.13(-0.72%) |
Nov 01, 2018 | 153.38 | 157.46 | 153.11 | 156.63 | 1,852,145 | +4.09(+2.68%) |
Oct 31, 2018 | 153.77 | 154.28 | 152.11 | 152.54 | 1,698,705 | +0.17(+0.11%) |
Oct 30, 2018 | 152.51 | 154.68 | 150.57 | 152.37 | 1,442,417 | +0.27(+0.18%) |
Oct 29, 2018 | 152.93 | 154.22 | 150.17 | 152.09 | 1,767,230 | +1.29(+0.85%) |
Oct 26, 2018 | 154.21 | 154.21 | 147.32 | 150.81 | 3,371,038 | -4.60(-2.96%) |
Oct 25, 2018 | 154.60 | 156.39 | 152.69 | 155.40 | 2,173,313 | +1.95(+1.27%) |
Oct 24, 2018 | 156.42 | 158.47 | 153.27 | 153.46 | 1,926,590 | -3.22(-2.06%) |
Oct 23, 2018 | 156.00 | 157.68 | 154.27 | 156.68 | 1,553,204 | -1.06(-0.67%) |
Oct 22, 2018 | 159.16 | 159.42 | 156.97 | 157.75 | 2,042,132 | -1.11(-0.70%) |
Oct 19, 2018 | 162.99 | 162.99 | 158.52 | 158.85 | 1,815,796 | -3.91(-2.40%) |
Oct 18, 2018 | 165.89 | 165.96 | 161.20 | 162.77 | 1,280,008 | -2.94(-1.78%) |
Oct 17, 2018 | 163.91 | 165.94 | 163.17 | 165.71 | 1,179,080 | +1.06(+0.65%) |
Oct 16, 2018 | 160.94 | 165.02 | 160.91 | 164.65 | 1,446,037 | +5.35(+3.36%) |
Oct 15, 2018 | 160.47 | 161.12 | 158.93 | 159.30 | 840,898 | -1.53(-0.95%) |
Oct 12, 2018 | 160.53 | 162.23 | 158.81 | 160.83 | 1,235,239 | +2.18(+1.38%) |
Oct 11, 2018 | 160.36 | 161.46 | 157.20 | 158.65 | 1,440,161 | -2.28(-1.42%) |
Oct 10, 2018 | 165.49 | 166.15 | 160.60 | 160.93 | 2,225,537 | -4.64(-2.80%) |
Oct 09, 2018 | 164.61 | 166.09 | 163.75 | 165.57 | 1,084,916 | +1.02(+0.62%) |
Oct 08, 2018 | 163.76 | 166.19 | 162.90 | 164.55 | 1,577,196 | +0.86(+0.52%) |
Oct 05, 2018 | 163.63 | 164.08 | 162.30 | 163.70 | 1,234,813 | +0.49(+0.30%) |
Oct 04, 2018 | 164.41 | 164.54 | 162.23 | 163.21 | 1,304,178 | -1.64(-0.99%) |
Oct 03, 2018 | 166.76 | 167.14 | 164.33 | 164.84 | 1,195,867 | -1.95(-1.17%) |
Oct 02, 2018 | 167.96 | 167.96 | 165.56 | 166.79 | 1,198,387 | -1.19(-0.71%) |
Oct 01, 2018 | 167.61 | 168.22 | 167.10 | 167.99 | 1,376,016 | +0.91(+0.55%) |
Sep 28, 2018 | 164.55 | 167.15 | 164.55 | 167.07 | 1,455,487 | +2.48(+1.51%) |
Sep 27, 2018 | 165.27 | 165.27 | 164.24 | 164.59 | 1,070,805 | -0.25(-0.15%) |
Sep 26, 2018 | 164.95 | 166.07 | 164.10 | 164.84 | 1,297,305 | +0.01(+0.01%) |
Sep 25, 2018 | 165.29 | 165.75 | 164.61 | 164.84 | 643,819 | -0.29(-0.18%) |
Sep 24, 2018 | 163.12 | 165.59 | 163.12 | 165.13 | 1,308,666 | +1.48(+0.91%) |
Sep 21, 2018 | 162.72 | 164.08 | 162.72 | 163.64 | 3,436,591 | +0.95(+0.58%) |
Sep 20, 2018 | 163.18 | 163.27 | 161.72 | 162.70 | 1,436,259 | -0.04(-0.02%) |
Sep 19, 2018 | 163.15 | 163.19 | 161.72 | 162.74 | 1,612,727 | -0.53(-0.33%) |
Sep 18, 2018 | 159.19 | 163.32 | 158.77 | 163.27 | 1,583,669 | +3.96(+2.48%) |
Sep 17, 2018 | 160.57 | 160.57 | 158.64 | 159.31 | 1,539,302 | -0.58(-0.36%) |
Sep 14, 2018 | 162.70 | 162.82 | 159.46 | 159.89 | 1,439,022 | -2.41(-1.48%) |
Sep 13, 2018 | 161.56 | 162.96 | 161.12 | 162.30 | 2,541,206 | -0.21(-0.13%) |
Sep 12, 2018 | 160.91 | 162.70 | 160.45 | 162.51 | 1,159,445 | +1.44(+0.89%) |
Sep 11, 2018 | 159.63 | 161.91 | 159.17 | 161.07 | 1,258,585 | +1.28(+0.80%) |
Sep 10, 2018 | 159.82 | 161.10 | 159.59 | 159.79 | 1,141,811 | +0.60(+0.38%) |
Sep 07, 2018 | 159.91 | 160.16 | 158.96 | 159.19 | 1,220,422 | -1.41(-0.88%) |
Sep 06, 2018 | 157.59 | 161.00 | 156.91 | 160.60 | 1,375,846 | +3.01(+1.91%) |
Sep 05, 2018 | 157.38 | 158.00 | 155.74 | 157.59 | 926,503 | -0.52(-0.33%) |
Sep 04, 2018 | 158.96 | 159.34 | 157.80 | 158.11 | 805,051 | -0.78(-0.49%) |
Aug 31, 2018 | 158.89 | 158.89 | 158.89 | 0 | +0.38(+0.24%) | |
Aug 30, 2018 | 159.95 | 160.13 | 158.11 | 158.50 | 1,360,630 | -2.11(-1.31%) |
Aug 29, 2018 | 159.66 | 161.26 | 159.26 | 160.62 | 825,587 | +1.29(+0.81%) |
Aug 28, 2018 | 160.14 | 160.53 | 158.96 | 159.32 | 781,387 | -0.55(-0.35%) |
Aug 27, 2018 | 160.07 | 160.31 | 158.94 | 159.87 | 891,727 | +0.47(+0.29%) |
Aug 24, 2018 | 158.86 | 159.69 | 158.74 | 159.41 | 657,610 | +0.54(+0.34%) |
Aug 23, 2018 | 159.17 | 159.56 | 158.35 | 158.86 | 712,767 | -0.14(-0.09%) |
Aug 22, 2018 | 157.32 | 159.23 | 157.26 | 159.00 | 816,792 | +1.17(+0.74%) |
Aug 21, 2018 | 158.81 | 159.14 | 157.60 | 157.83 | 877,706 | -0.56(-0.36%) |
Aug 20, 2018 | 159.72 | 160.01 | 158.14 | 158.39 | 1,013,379 | -1.01(-0.63%) |
Aug 17, 2018 | 158.11 | 159.62 | 157.20 | 159.41 | 1,402,766 | +1.21(+0.76%) |
Aug 16, 2018 | 157.55 | 159.19 | 157.41 | 158.20 | 1,237,186 | +1.79(+1.15%) |
Aug 15, 2018 | 155.51 | 156.64 | 154.50 | 156.41 | 722,163 | +0.53(+0.34%) |
Aug 14, 2018 | 155.76 | 156.90 | 155.13 | 155.87 | 1,037,621 | +0.09(+0.06%) |
Aug 13, 2018 | 155.72 | 157.19 | 155.53 | 155.78 | 810,215 | +0.22(+0.14%) |
Aug 10, 2018 | 156.07 | 156.74 | 155.09 | 155.56 | 815,001 | -1.06(-0.68%) |
Aug 09, 2018 | 156.23 | 157.72 | 155.81 | 156.62 | 858,837 | +0.80(+0.51%) |
Aug 08, 2018 | 155.20 | 156.21 | 154.43 | 155.82 | 963,238 | +0.92(+0.59%) |
Aug 07, 2018 | 155.79 | 156.24 | 154.21 | 154.90 | 1,201,957 | -0.89(-0.57%) |
Aug 06, 2018 | 154.93 | 156.00 | 154.08 | 155.79 | 1,314,169 | +0.78(+0.50%) |
Aug 03, 2018 | 156.63 | 156.63 | 154.46 | 155.02 | 1,138,848 | -1.08(-0.69%) |
Aug 02, 2018 | 154.32 | 156.25 | 154.11 | 156.09 | 1,507,219 | +1.36(+0.88%) |
Aug 01, 2018 | 153.22 | 155.22 | 153.22 | 154.74 | 2,111,832 | +1.64(+1.07%) |
Jul 31, 2018 | 155.52 | 156.11 | 153.01 | 153.09 | 2,719,280 | -1.63(-1.05%) |
Jul 30, 2018 | 158.24 | 158.25 | 154.43 | 154.73 | 1,921,624 | -3.80(-2.40%) |
Jul 27, 2018 | 160.79 | 161.26 | 157.00 | 158.52 | 1,254,652 | -2.20(-1.37%) |
Jul 26, 2018 | 159.65 | 161.24 | 158.49 | 160.73 | 1,666,353 | +1.32(+0.83%) |
Jul 25, 2018 | 158.02 | 160.12 | 155.74 | 159.41 | 2,962,921 | -2.76(-1.70%) |
Jul 24, 2018 | 164.49 | 164.92 | 162.11 | 162.16 | 1,371,965 | -1.65(-1.01%) |
Jul 23, 2018 | 164.00 | 162.06 | 163.81 | 1,013,247 | +0.36(+0.22%) | |
Jul 20, 2018 | 161.69 | 164.34 | 161.69 | 163.46 | 948,912 | +1.35(+0.83%) |
Jul 19, 2018 | 162.44 | 162.90 | 161.52 | 162.11 | 1,091,267 | -0.83(-0.51%) |
Jul 18, 2018 | 165.13 | 166.34 | 162.80 | 162.93 | 994,897 | -2.22(-1.35%) |
Jul 17, 2018 | 162.86 | 165.64 | 162.67 | 165.15 | 1,007,006 | +2.52(+1.55%) |
Jul 16, 2018 | 163.34 | 163.40 | 162.12 | 162.63 | 844,905 | -0.83(-0.51%) |
Jul 13, 2018 | 163.66 | 163.79 | 162.87 | 163.46 | 572,277 | -0.03(-0.02%) |
Jul 12, 2018 | 163.44 | 163.84 | 162.29 | 163.49 | 661,301 | +0.85(+0.53%) |
Jul 11, 2018 | 162.72 | 163.77 | 162.06 | 162.63 | 676,523 | -0.90(-0.55%) |
Jul 10, 2018 | 163.34 | 163.99 | 162.99 | 163.53 | 700,013 | +0.72(+0.44%) |
Jul 09, 2018 | 162.64 | 163.32 | 161.75 | 162.81 | 593,350 | +0.47(+0.29%) |
Jul 06, 2018 | 161.19 | 162.86 | 160.34 | 162.34 | 911,689 | +1.67(+1.04%) |
Jul 05, 2018 | 160.38 | 160.97 | 159.00 | 160.67 | 800,707 | +1.44(+0.91%) |
Jul 03, 2018 | 159.23 | 159.23 | 159.23 | 0 | -0.16(-0.10%) | |
Jul 02, 2018 | 157.14 | 159.46 | 156.32 | 159.39 | 1,150,098 | +1.03(+0.65%) |
Jun 29, 2018 | 159.18 | 160.43 | 158.28 | 158.35 | 1,106,638 | -0.10(-0.07%) |
Jun 28, 2018 | 158.09 | 158.97 | 157.13 | 158.46 | 1,525,215 | +0.26(+0.17%) |
Jun 27, 2018 | 160.59 | 161.56 | 158.03 | 158.20 | 1,699,233 | -2.89(-1.79%) |
Jun 26, 2018 | 159.32 | 161.54 | 159.03 | 161.09 | 1,297,666 | +1.84(+1.16%) |
Jun 25, 2018 | 160.09 | 160.54 | 157.72 | 159.24 | 1,308,275 | -1.61(-1.00%) |
Jun 22, 2018 | 159.37 | 162.42 | 158.99 | 160.85 | 1,738,093 | +2.05(+1.29%) |
Jun 21, 2018 | 158.69 | 159.13 | 157.28 | 158.80 | 1,573,457 | +0.25(+0.16%) |
Jun 20, 2018 | 159.22 | 159.98 | 158.49 | 158.55 | 1,602,609 | -0.18(-0.11%) |
Jun 19, 2018 | 158.14 | 159.09 | 157.54 | 158.73 | 1,579,523 | -0.49(-0.31%) |
Jun 18, 2018 | 156.38 | 159.64 | 156.15 | 159.22 | 1,985,184 | +1.75(+1.11%) |
Jun 15, 2018 | 158.94 | 156.87 | 157.47 | 3,602,997 | -0.35(-0.22%) | |
Jun 14, 2018 | 157.39 | 158.61 | 156.64 | 157.81 | 2,299,503 | +2.01(+1.29%) |
Jun 13, 2018 | 162.00 | 162.08 | 155.24 | 155.80 | 7,236,648 | +3.80(+2.50%) |
Jun 12, 2018 | 158.41 | 158.41 | 151.77 | 152.00 | 7,525,197 | -6.77(-4.26%) |
Jun 11, 2018 | 167.37 | 167.96 | 158.14 | 158.78 | 4,746,728 | -8.57(-5.12%) |
Jun 08, 2018 | 166.65 | 167.54 | 165.72 | 167.35 | 1,028,758 | +0.75(+0.45%) |
Jun 07, 2018 | 168.18 | 168.18 | 165.41 | 166.60 | 891,444 | -1.52(-0.91%) |
Jun 06, 2018 | 168.18 | 168.13 | 986,003 | +2.39(+1.44%) | ||
Jun 05, 2018 | 165.93 | 166.18 | 164.61 | 165.73 | 1,183,401 | +0.80(+0.48%) |
Jun 04, 2018 | 164.34 | 165.53 | 163.01 | 164.94 | 884,739 | +0.85(+0.52%) |
Jun 01, 2018 | 163.84 | 164.54 | 162.75 | 164.09 | 763,734 | +1.35(+0.83%) |
May 31, 2018 | 164.12 | 164.68 | 162.65 | 162.74 | 1,045,775 | -0.98(-0.60%) |
May 30, 2018 | 161.89 | 164.58 | 161.84 | 163.72 | 785,313 | +2.55(+1.58%) |
May 29, 2018 | 161.42 | 162.45 | 160.14 | 161.17 | 1,129,466 | -1.35(-0.83%) |
May 25, 2018 | 162.52 | 162.52 | 162.52 | 0 | -1.18(-0.72%) | |
May 24, 2018 | 163.69 | 165.30 | 162.96 | 163.69 | 1,102,317 | -0.36(-0.22%) |
May 23, 2018 | 161.18 | 164.14 | 161.13 | 164.05 | 1,016,123 | +2.36(+1.46%) |
May 22, 2018 | 162.59 | 162.82 | 161.56 | 161.69 | 653,164 | -0.79(-0.48%) |
May 21, 2018 | 162.58 | 163.13 | 161.36 | 162.48 | 782,251 | +0.87(+0.54%) |
May 18, 2018 | 159.90 | 162.23 | 159.90 | 161.61 | 1,115,596 | +1.45(+0.90%) |
May 17, 2018 | 160.32 | 160.84 | 159.16 | 160.16 | 811,878 | -0.47(-0.29%) |
May 16, 2018 | 157.58 | 161.53 | 157.04 | 160.63 | 1,686,230 | +3.31(+2.10%) |
May 15, 2018 | 157.04 | 157.78 | 156.44 | 157.32 | 1,180,318 | -0.87(-0.55%) |
May 14, 2018 | 158.53 | 158.83 | 157.36 | 158.19 | 1,453,320 | -0.31(-0.19%) |
May 11, 2018 | 157.86 | 158.88 | 157.78 | 158.50 | 653,885 | +0.48(+0.30%) |
May 10, 2018 | 156.86 | 158.41 | 156.22 | 158.02 | 702,547 | +1.48(+0.94%) |
May 09, 2018 | 156.32 | 157.17 | 154.31 | 156.54 | 1,058,389 | +0.72(+0.46%) |
May 08, 2018 | 156.15 | 156.50 | 154.74 | 155.82 | 1,286,158 | -0.81(-0.51%) |
May 07, 2018 | 157.39 | 158.34 | 156.17 | 156.62 | 1,430,964 | -0.49(-0.31%) |
May 04, 2018 | 155.14 | 157.45 | 153.64 | 157.11 | 966,799 | +1.11(+0.71%) |
May 03, 2018 | 155.78 | 156.54 | 153.29 | 156.00 | 1,258,404 | -0.21(-0.13%) |
May 02, 2018 | 157.35 | 157.86 | 155.72 | 156.20 | 1,440,433 | -1.79(-1.13%) |
May 01, 2018 | 158.34 | 158.95 | 156.65 | 157.99 | 1,831,475 | -0.45(-0.28%) |
Apr 30, 2018 | 160.51 | 161.78 | 158.44 | 158.44 | 2,210,627 | -1.17(-0.73%) |
Apr 27, 2018 | 159.19 | 160.24 | 155.71 | 159.61 | 1,957,297 | +2.39(+1.52%) |
Apr 26, 2018 | 155.20 | 157.44 | 154.10 | 157.21 | 1,340,859 | +2.55(+1.65%) |
Apr 25, 2018 | 153.36 | 154.94 | 152.05 | 154.66 | 1,074,226 | +0.63(+0.41%) |
Apr 24, 2018 | 156.27 | 156.80 | 152.81 | 154.03 | 1,368,357 | -1.94(-1.24%) |
Apr 23, 2018 | 154.14 | 156.91 | 154.00 | 155.97 | 1,834,115 | +2.37(+1.54%) |
Apr 20, 2018 | 153.22 | 154.49 | 152.77 | 153.60 | 2,183,202 | +0.66(+0.43%) |
Apr 19, 2018 | 153.56 | 153.99 | 151.94 | 152.95 | 1,279,950 | -1.08(-0.70%) |
Apr 18, 2018 | 153.27 | 154.60 | 152.61 | 154.03 | 1,524,346 | +0.99(+0.65%) |
Apr 17, 2018 | 152.37 | 153.51 | 150.49 | 153.04 | 1,166,856 | +1.49(+0.98%) |
Apr 16, 2018 | 149.91 | 152.09 | 149.25 | 151.56 | 1,173,746 | +3.47(+2.34%) |
Apr 13, 2018 | 149.47 | 149.70 | 147.16 | 148.09 | 875,669 | -0.20(-0.13%) |
Apr 12, 2018 | 148.81 | 149.48 | 147.81 | 148.28 | 1,115,412 | +0.66(+0.45%) |
Apr 11, 2018 | 148.44 | 149.49 | 147.20 | 147.62 | 1,007,935 | -2.37(-1.58%) |
Apr 10, 2018 | 148.28 | 150.71 | 147.98 | 149.99 | 1,309,499 | +3.11(+2.12%) |
Apr 09, 2018 | 146.30 | 148.77 | 145.50 | 146.87 | 1,213,577 | +1.76(+1.21%) |
Apr 06, 2018 | 148.87 | 149.52 | 143.79 | 145.11 | 993,964 | -4.58(-3.06%) |
Apr 05, 2018 | 149.64 | 150.61 | 148.44 | 149.69 | 827,110 | +1.16(+0.78%) |
Apr 04, 2018 | 146.36 | 149.07 | 146.04 | 148.53 | 1,092,832 | -0.24(-0.16%) |
Apr 03, 2018 | 146.39 | 148.87 | 145.07 | 148.78 | 1,550,425 | +2.66(+1.82%) |
Apr 02, 2018 | 150.49 | 150.90 | 144.50 | 146.12 | 1,325,344 | -4.37(-2.90%) |
Mar 29, 2018 | 150.49 | 150.49 | 150.49 | 0 | +2.76(+1.87%) | |
Mar 28, 2018 | 148.18 | 149.17 | 147.12 | 147.73 | 879,077 | -0.09(-0.06%) |
Mar 27, 2018 | 150.07 | 151.04 | 146.93 | 147.82 | 1,031,504 | -1.73(-1.16%) |
Mar 26, 2018 | 148.94 | 149.56 | 147.33 | 149.56 | 1,432,932 | +2.64(+1.80%) |
Mar 23, 2018 | 149.64 | 150.35 | 146.80 | 146.92 | 1,316,397 | -3.02(-2.01%) |
Mar 22, 2018 | 152.54 | 152.95 | 149.69 | 149.94 | 1,051,296 | -3.66(-2.38%) |
Mar 21, 2018 | 155.54 | 155.69 | 153.44 | 153.60 | 973,085 | -1.66(-1.07%) |
Mar 20, 2018 | 155.30 | 156.06 | 154.19 | 155.26 | 918,747 | +0.45(+0.29%) |
Mar 19, 2018 | 155.94 | 156.41 | 153.51 | 154.81 | 1,244,749 | -1.38(-0.88%) |
Mar 16, 2018 | 155.28 | 156.93 | 154.71 | 156.19 | 2,193,330 | +0.99(+0.64%) |
Mar 15, 2018 | 155.56 | 155.74 | 154.62 | 155.20 | 963,552 | +0.06(+0.04%) |
Mar 14, 2018 | 156.41 | 156.99 | 154.63 | 155.13 | 790,130 | -0.68(-0.44%) |
Mar 13, 2018 | 157.50 | 157.50 | 155.40 | 155.81 | 1,389,498 | -0.73(-0.47%) |
Mar 12, 2018 | 155.07 | 157.03 | 154.61 | 156.54 | 1,694,493 | +1.38(+0.89%) |
Mar 09, 2018 | 153.25 | 156.29 | 152.77 | 155.16 | 1,806,105 | +2.85(+1.87%) |
Mar 08, 2018 | 152.39 | 153.49 | 151.67 | 152.31 | 1,312,580 | +0.34(+0.22%) |
Mar 07, 2018 | 152.59 | 151.97 | 1,172,914 | +0.24(+0.16%) | ||
Mar 06, 2018 | 152.22 | 152.37 | 150.81 | 151.73 | 942,127 | +0.18(+0.12%) |
Mar 05, 2018 | 149.19 | 152.18 | 149.07 | 151.55 | 968,460 | +1.62(+1.08%) |
Mar 02, 2018 | 147.60 | 150.33 | 147.60 | 149.93 | 1,188,400 | +1.41(+0.95%) |
Mar 01, 2018 | 150.88 | 151.13 | 147.52 | 148.52 | 1,441,205 | -2.68(-1.77%) |
Feb 28, 2018 | 154.01 | 154.66 | 151.14 | 151.20 | 1,450,712 | -1.83(-1.19%) |
Feb 27, 2018 | 154.86 | 155.49 | 153.03 | 153.03 | 1,283,432 | -1.54(-1.00%) |
Feb 26, 2018 | 152.12 | 154.76 | 151.94 | 154.57 | 1,918,617 | +3.80(+2.52%) |
Feb 23, 2018 | 148.85 | 150.82 | 148.15 | 150.77 | 1,054,318 | +2.55(+1.72%) |
Feb 22, 2018 | 148.22 | 866,272 | +1.01(+0.68%) | |||
Feb 21, 2018 | 148.06 | 149.85 | 147.11 | 147.21 | 1,531,638 | -0.80(-0.54%) |
Feb 20, 2018 | 148.38 | 149.11 | 147.11 | 148.01 | 1,192,820 | -1.05(-0.71%) |
Feb 16, 2018 | 149.06 | 149.06 | 149.06 | 0 | +1.24(+0.84%) | |
Feb 15, 2018 | 146.77 | 147.87 | 145.58 | 147.82 | 1,235,344 | +2.14(+1.47%) |
Feb 14, 2018 | 143.31 | 146.18 | 142.97 | 145.68 | 1,922,096 | +1.57(+1.09%) |
Feb 13, 2018 | 142.29 | 144.53 | 142.01 | 144.11 | 982,476 | +0.84(+0.59%) |
Feb 12, 2018 | 142.19 | 144.31 | 141.75 | 143.27 | 1,682,266 | +2.28(+1.61%) |
Feb 09, 2018 | 139.18 | 142.18 | 136.88 | 141.00 | 1,662,491 | +2.99(+2.17%) |
Feb 08, 2018 | 143.28 | 143.93 | 137.92 | 138.01 | 1,748,693 | -5.28(-3.68%) |
Feb 07, 2018 | 143.22 | 146.16 | 142.91 | 143.28 | 1,724,466 | -0.44(-0.30%) |
Feb 06, 2018 | 144.93 | 140.17 | 143.72 | 2,926,751 | -2.28(-1.56%) | |
Feb 05, 2018 | 150.54 | 151.68 | 141.74 | 146.01 | 2,713,006 | -5.28(-3.49%) |
Feb 02, 2018 | 152.74 | 153.42 | 151.09 | 151.28 | 1,330,901 | -2.36(-1.54%) |
Feb 01, 2018 | 152.78 | 154.10 | 152.25 | 153.64 | 1,604,186 | +0.37(+0.24%) |
Jan 31, 2018 | 156.75 | 156.75 | 152.40 | 153.27 | 3,044,796 | -3.79(-2.42%) |
Jan 30, 2018 | 156.16 | 157.24 | 155.49 | 157.06 | 2,329,211 | -0.28(-0.18%) |
Jan 29, 2018 | 157.37 | 158.51 | 156.93 | 157.34 | 1,670,878 | -0.15(-0.10%) |
Jan 26, 2018 | 154.45 | 157.59 | 154.12 | 157.49 | 1,405,159 | +3.13(+2.03%) |
Jan 25, 2018 | 154.00 | 154.51 | 153.13 | 154.36 | 1,082,920 | +0.99(+0.64%) |
Jan 24, 2018 | 151.83 | 153.83 | 151.64 | 153.37 | 1,426,085 | +2.38(+1.57%) |
Jan 23, 2018 | 151.59 | 152.59 | 150.81 | 151.00 | 1,155,103 | -0.54(-0.36%) |
Jan 22, 2018 | 150.40 | 151.67 | 149.77 | 151.54 | 1,448,520 | +1.16(+0.77%) |
Jan 19, 2018 | 150.14 | 150.90 | 149.47 | 150.38 | 1,283,459 | +0.93(+0.62%) |
Jan 18, 2018 | 149.27 | 149.95 | 149.13 | 149.45 | 1,460,193 | +0.01(+0.01%) |
Jan 17, 2018 | 149.19 | 149.62 | 148.30 | 149.44 | 1,381,470 | +0.75(+0.50%) |
Jan 16, 2018 | 148.59 | 149.96 | 148.11 | 148.69 | 1,463,951 | +1.16(+0.78%) |
Jan 12, 2018 | 147.53 | 147.53 | 147.53 | 0 | -0.34(-0.23%) | |
Jan 11, 2018 | 148.78 | 149.43 | 147.18 | 147.88 | 1,211,471 | -0.88(-0.59%) |
Jan 10, 2018 | 149.56 | 150.03 | 147.51 | 148.76 | 1,346,001 | -1.16(-0.77%) |
Jan 09, 2018 | 152.49 | 153.10 | 148.50 | 149.91 | 1,948,957 | -2.31(-1.52%) |
Jan 08, 2018 | 149.82 | 152.67 | 149.60 | 152.22 | 1,330,163 | +2.05(+1.37%) |
Jan 05, 2018 | 148.66 | 150.42 | 148.27 | 150.17 | 1,032,521 | +2.16(+1.46%) |
Jan 04, 2018 | 148.47 | 149.02 | 147.76 | 148.01 | 924,952 | -0.05(-0.03%) |
Jan 03, 2018 | 147.21 | 149.48 | 146.77 | 148.06 | 1,500,121 | +0.83(+0.56%) |