Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.41 | 178.00 | 175.34 | 177.76 | 644,885 | -0.68(-0.38%) |
Sep 27, 2018 | 177.85 | 179.48 | 177.50 | 178.44 | 315,912 | -0.06(-0.03%) |
Sep 26, 2018 | 176.61 | 180.86 | 176.41 | 178.50 | 741,431 | -1.33(-0.74%) |
Sep 25, 2018 | 181.64 | 181.85 | 178.84 | 179.83 | 545,630 | -1.19(-0.66%) |
Sep 24, 2018 | 180.35 | 181.13 | 179.10 | 181.02 | 538,762 | +2.87(+1.61%) |
Sep 21, 2018 | 179.10 | 179.73 | 177.71 | 178.15 | 1,181,038 | -2.89(-1.60%) |
Sep 20, 2018 | 180.76 | 181.58 | 179.48 | 181.04 | 593,511 | +2.31(+1.29%) |
Sep 19, 2018 | 176.50 | 178.95 | 176.12 | 178.74 | 1,114,633 | +2.34(+1.33%) |
Sep 18, 2018 | 174.63 | 177.37 | 174.63 | 176.39 | 726,598 | +3.29(+1.90%) |
Sep 17, 2018 | 174.01 | 174.94 | 172.78 | 173.10 | 608,135 | -1.19(-0.68%) |
Sep 14, 2018 | 173.43 | 174.92 | 172.32 | 174.29 | 1,158,509 | +2.22(+1.29%) |
Sep 13, 2018 | 172.36 | 174.56 | 171.27 | 172.07 | 2,585,963 | +6.27(+3.78%) |
Sep 12, 2018 | 167.70 | 167.80 | 163.27 | 165.80 | 3,273,274 | -7.56(-4.36%) |
Sep 11, 2018 | 172.50 | 173.81 | 171.39 | 173.37 | 645,714 | -2.17(-1.24%) |
Sep 10, 2018 | 177.39 | 177.47 | 174.51 | 175.54 | 1,061,709 | +4.54(+2.65%) |
Sep 07, 2018 | 171.31 | 174.37 | 170.44 | 171.00 | 940,938 | -3.38(-1.94%) |
Sep 06, 2018 | 181.11 | 181.65 | 173.42 | 174.39 | 2,221,395 | -10.09(-5.47%) |
Sep 05, 2018 | 187.01 | 187.34 | 183.60 | 184.47 | 670,236 | -4.12(-2.19%) |
Sep 04, 2018 | 188.19 | 188.99 | 186.56 | 188.60 | 732,492 | -5.27(-2.72%) |
Aug 31, 2018 | 193.86 | 193.86 | 193.86 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 194.17 | 195.56 | 193.56 | 194.00 | 373,176 | -1.53(-0.78%) |
Aug 29, 2018 | 194.36 | 196.25 | 194.30 | 195.54 | 424,698 | +0.12(+0.06%) |
Aug 28, 2018 | 196.29 | 196.71 | 193.76 | 195.41 | 462,804 | -1.80(-0.91%) |
Aug 27, 2018 | 194.91 | 197.81 | 194.27 | 197.21 | 577,708 | +5.30(+2.76%) |
Aug 24, 2018 | 190.69 | 192.09 | 190.53 | 191.91 | 319,322 | +3.25(+1.72%) |
Aug 23, 2018 | 190.82 | 191.19 | 188.48 | 188.65 | 396,244 | -1.20(-0.63%) |
Aug 22, 2018 | 189.22 | 190.18 | 188.34 | 189.85 | 408,145 | +0.30(+0.16%) |
Aug 21, 2018 | 188.91 | 190.61 | 188.61 | 189.55 | 739,388 | +0.94(+0.50%) |
Aug 20, 2018 | 187.98 | 189.04 | 186.74 | 188.61 | 569,368 | +2.00(+1.07%) |
Aug 17, 2018 | 184.12 | 186.88 | 183.32 | 186.60 | 773,080 | -0.46(-0.25%) |
Aug 16, 2018 | 187.45 | 188.71 | 186.51 | 187.06 | 1,322,764 | +0.68(+0.37%) |
Aug 15, 2018 | 190.29 | 190.60 | 185.14 | 186.38 | 1,355,346 | -8.01(-4.12%) |
Aug 14, 2018 | 195.84 | 196.02 | 193.75 | 194.39 | 432,407 | +0.86(+0.44%) |
Aug 13, 2018 | 193.73 | 194.80 | 193.34 | 193.53 | 967,172 | +0.77(+0.40%) |
Aug 10, 2018 | 193.57 | 194.38 | 191.59 | 192.77 | 900,534 | -4.99(-2.52%) |
Aug 09, 2018 | 201.59 | 201.75 | 197.62 | 197.76 | 1,075,430 | -3.62(-1.80%) |
Aug 08, 2018 | 201.99 | 202.67 | 201.28 | 201.38 | 520,229 | -0.53(-0.26%) |
Aug 07, 2018 | 202.83 | 203.27 | 201.35 | 201.91 | 568,605 | -0.01(-0.00%) |
Aug 06, 2018 | 201.37 | 202.10 | 200.79 | 201.92 | 529,949 | -1.14(-0.56%) |
Aug 03, 2018 | 202.38 | 203.20 | 200.76 | 203.06 | 482,421 | -0.98(-0.48%) |
Aug 02, 2018 | 201.07 | 204.33 | 200.62 | 204.04 | 649,281 | +1.81(+0.89%) |
Aug 01, 2018 | 202.33 | 203.62 | 201.13 | 202.24 | 848,824 | -0.09(-0.04%) |
Jul 31, 2018 | 203.41 | 204.50 | 202.29 | 202.32 | 1,229,324 | -0.47(-0.23%) |
Jul 30, 2018 | 204.62 | 204.78 | 201.96 | 202.80 | 732,587 | +1.13(+0.56%) |
Jul 27, 2018 | 205.03 | 205.64 | 200.84 | 201.66 | 973,621 | -3.17(-1.55%) |
Jul 26, 2018 | 204.28 | 205.01 | 202.54 | 204.83 | 1,598,186 | -2.19(-1.06%) |
Jul 25, 2018 | 203.95 | 207.12 | 203.16 | 207.02 | 2,400,675 | +4.98(+2.47%) |
Jul 24, 2018 | 207.49 | 207.87 | 201.53 | 202.04 | 971,501 | -6.69(-3.21%) |
Jul 23, 2018 | 207.59 | 209.57 | 205.16 | 208.73 | 984,203 | +0.92(+0.44%) |
Jul 20, 2018 | 204.89 | 209.38 | 204.89 | 207.82 | 1,458,429 | +4.30(+2.11%) |
Jul 19, 2018 | 203.98 | 204.88 | 202.94 | 203.51 | 891,624 | -2.50(-1.21%) |
Jul 18, 2018 | 201.46 | 206.56 | 201.14 | 206.01 | 3,823,856 | +12.82(+6.64%) |
Jul 17, 2018 | 188.91 | 193.70 | 188.51 | 193.19 | 1,463,798 | +4.03(+2.13%) |
Jul 16, 2018 | 188.96 | 190.17 | 188.49 | 189.16 | 1,220,156 | +0.84(+0.45%) |
Jul 13, 2018 | 189.39 | 189.39 | 187.74 | 188.32 | 447,643 | -0.13(-0.07%) |
Jul 12, 2018 | 186.06 | 188.49 | 185.56 | 188.45 | 661,286 | +5.43(+2.96%) |
Jul 11, 2018 | 185.97 | 186.72 | 182.78 | 183.03 | 891,113 | -5.52(-2.93%) |
Jul 10, 2018 | 189.53 | 189.74 | 187.72 | 188.55 | 1,033,654 | +0.30(+0.16%) |
Jul 09, 2018 | 189.07 | 189.30 | 186.67 | 188.25 | 1,314,342 | +1.69(+0.91%) |
Jul 06, 2018 | 183.59 | 187.05 | 183.57 | 186.55 | 402,273 | +1.26(+0.68%) |
Jul 05, 2018 | 185.00 | 185.94 | 183.91 | 185.30 | 572,145 | +4.27(+2.36%) |
Jul 03, 2018 | 181.02 | 181.02 | 181.02 | 0 | -3.57(-1.94%) | |
Jul 02, 2018 | 183.06 | 184.71 | 179.45 | 184.60 | 2,076,498 | -2.57(-1.37%) |
Jun 29, 2018 | 187.22 | 188.65 | 186.82 | 187.17 | 945,878 | +4.15(+2.27%) |
Jun 28, 2018 | 180.29 | 183.09 | 179.67 | 183.02 | 938,685 | -0.30(-0.17%) |
Jun 27, 2018 | 188.84 | 189.46 | 183.16 | 183.32 | 701,249 | -3.85(-2.06%) |
Jun 26, 2018 | 187.88 | 188.42 | 186.49 | 187.17 | 1,170,323 | +1.25(+0.67%) |
Jun 25, 2018 | 190.37 | 190.50 | 185.10 | 185.92 | 1,121,134 | -9.19(-4.71%) |
Jun 22, 2018 | 195.73 | 196.29 | 192.96 | 195.11 | 773,074 | +2.01(+1.04%) |
Jun 21, 2018 | 195.56 | 195.66 | 192.60 | 193.10 | 944,923 | -1.19(-0.61%) |
Jun 20, 2018 | 194.37 | 195.29 | 193.27 | 194.29 | 573,610 | -0.64(-0.33%) |
Jun 19, 2018 | 192.64 | 195.18 | 190.77 | 194.93 | 792,579 | -4.65(-2.33%) |
Jun 18, 2018 | 198.39 | 199.76 | 197.17 | 199.58 | 637,871 | -3.52(-1.73%) |
Jun 15, 2018 | 203.74 | 204.11 | 203.10 | 868,907 | -1.01(-0.50%) | |
Jun 14, 2018 | 203.35 | 205.07 | 202.90 | 204.11 | 751,788 | +2.02(+1.00%) |
Jun 13, 2018 | 201.68 | 203.75 | 201.01 | 202.09 | 1,056,574 | +4.17(+2.11%) |
Jun 12, 2018 | 197.29 | 198.69 | 196.02 | 197.92 | 384,879 | -0.49(-0.25%) |
Jun 11, 2018 | 198.31 | 199.26 | 197.81 | 198.41 | 558,576 | +2.28(+1.16%) |
Jun 08, 2018 | 196.08 | 196.92 | 194.09 | 196.13 | 885,781 | -0.10(-0.05%) |
Jun 07, 2018 | 199.53 | 199.80 | 194.68 | 196.24 | 976,744 | -5.72(-2.83%) |
Jun 06, 2018 | 202.14 | 201.96 | 602,772 | +4.06(+2.05%) | ||
Jun 05, 2018 | 197.25 | 198.39 | 196.15 | 197.90 | 646,247 | +5.10(+2.65%) |
Jun 04, 2018 | 192.45 | 193.01 | 191.30 | 192.79 | 466,770 | +1.66(+0.87%) |
Jun 01, 2018 | 189.46 | 191.21 | 187.96 | 191.13 | 547,934 | +5.21(+2.80%) |
May 31, 2018 | 187.55 | 188.01 | 184.18 | 185.92 | 831,023 | -0.43(-0.23%) |
May 30, 2018 | 186.25 | 187.81 | 185.41 | 186.35 | 616,888 | +1.42(+0.77%) |
May 29, 2018 | 185.32 | 187.75 | 183.85 | 184.93 | 691,709 | -5.20(-2.73%) |
May 25, 2018 | 190.13 | 190.13 | 190.13 | 0 | +0.25(+0.13%) | |
May 24, 2018 | 189.43 | 190.11 | 187.79 | 189.87 | 344,109 | +0.60(+0.31%) |
May 23, 2018 | 187.31 | 189.28 | 186.87 | 189.28 | 760,803 | -2.21(-1.16%) |
May 22, 2018 | 191.91 | 192.52 | 190.55 | 191.49 | 490,352 | +0.03(+0.01%) |
May 21, 2018 | 191.28 | 191.82 | 189.95 | 191.46 | 1,151,858 | +4.89(+2.62%) |
May 18, 2018 | 189.84 | 190.17 | 185.95 | 186.57 | 1,059,913 | -4.76(-2.49%) |
May 17, 2018 | 192.39 | 193.02 | 190.24 | 191.34 | 554,651 | -0.47(-0.25%) |
May 16, 2018 | 190.00 | 191.90 | 189.86 | 191.81 | 519,262 | +2.79(+1.48%) |
May 15, 2018 | 190.12 | 190.28 | 186.86 | 189.02 | 602,537 | -1.90(-1.00%) |
May 14, 2018 | 190.43 | 192.56 | 190.32 | 190.92 | 430,306 | +2.97(+1.58%) |
May 11, 2018 | 188.97 | 189.66 | 187.47 | 187.95 | 428,377 | -2.15(-1.13%) |
May 10, 2018 | 188.45 | 190.15 | 188.14 | 190.10 | 438,285 | +2.95(+1.58%) |
May 09, 2018 | 184.24 | 187.28 | 184.02 | 187.15 | 548,121 | +3.86(+2.10%) |
May 08, 2018 | 182.23 | 183.77 | 181.66 | 183.29 | 892,541 | -0.96(-0.52%) |
May 07, 2018 | 184.21 | 184.88 | 183.43 | 184.25 | 603,260 | -0.60(-0.32%) |
May 04, 2018 | 180.81 | 185.59 | 180.33 | 184.84 | 833,882 | +2.61(+1.43%) |
May 03, 2018 | 182.02 | 183.23 | 179.59 | 182.23 | 1,679,797 | +2.28(+1.27%) |
May 02, 2018 | 180.78 | 181.70 | 179.60 | 179.96 | 538,888 | -1.04(-0.57%) |
May 01, 2018 | 178.22 | 181.30 | 177.72 | 181.00 | 512,322 | +2.83(+1.59%) |
Apr 30, 2018 | 179.27 | 179.83 | 177.39 | 178.17 | 683,344 | -3.12(-1.72%) |
Apr 27, 2018 | 183.87 | 183.87 | 180.75 | 181.29 | 1,173,663 | -2.12(-1.15%) |
Apr 26, 2018 | 181.78 | 183.69 | 181.18 | 183.41 | 934,170 | +3.77(+2.10%) |
Apr 25, 2018 | 181.50 | 181.67 | 178.38 | 179.64 | 883,749 | -2.24(-1.23%) |
Apr 24, 2018 | 183.72 | 184.71 | 179.65 | 181.88 | 1,224,239 | +2.56(+1.43%) |
Apr 23, 2018 | 182.24 | 183.03 | 178.69 | 179.32 | 862,324 | -1.59(-0.88%) |
Apr 20, 2018 | 182.61 | 183.70 | 180.24 | 180.91 | 1,844,888 | -1.95(-1.07%) |
Apr 19, 2018 | 190.74 | 190.85 | 182.00 | 182.86 | 2,799,542 | -10.52(-5.44%) |
Apr 18, 2018 | 195.66 | 195.66 | 190.27 | 193.38 | 1,814,368 | -5.98(-3.00%) |
Apr 17, 2018 | 195.40 | 199.94 | 194.80 | 199.36 | 1,315,428 | +5.62(+2.90%) |
Apr 16, 2018 | 194.62 | 194.93 | 192.67 | 193.73 | 884,107 | +0.98(+0.51%) |
Apr 13, 2018 | 192.92 | 194.16 | 191.98 | 192.75 | 561,237 | -0.55(-0.29%) |
Apr 12, 2018 | 192.96 | 194.31 | 192.21 | 193.30 | 1,114,376 | +0.65(+0.34%) |
Apr 11, 2018 | 191.34 | 193.73 | 191.09 | 192.66 | 912,708 | +0.00(+0.00%) |
Apr 10, 2018 | 191.60 | 194.08 | 189.33 | 192.66 | 945,304 | +6.58(+3.54%) |
Apr 09, 2018 | 185.59 | 189.86 | 184.54 | 186.08 | 825,855 | +3.66(+2.00%) |
Apr 06, 2018 | 185.10 | 186.78 | 181.84 | 182.42 | 893,967 | -3.80(-2.04%) |
Apr 05, 2018 | 186.93 | 188.33 | 184.90 | 186.22 | 918,845 | +0.39(+0.21%) |
Apr 04, 2018 | 179.64 | 185.87 | 179.48 | 185.82 | 1,819,044 | -1.10(-0.59%) |
Apr 03, 2018 | 185.21 | 187.54 | 184.08 | 186.92 | 1,243,626 | +5.98(+3.30%) |
Apr 02, 2018 | 185.08 | 186.67 | 178.67 | 180.94 | 752,347 | -5.16(-2.78%) |
Mar 29, 2018 | 186.10 | 186.10 | 186.10 | 0 | +3.78(+2.07%) | |
Mar 28, 2018 | 185.10 | 186.67 | 181.06 | 182.33 | 2,962,470 | -5.40(-2.88%) |
Mar 27, 2018 | 194.18 | 194.88 | 186.41 | 187.73 | 727,586 | -6.71(-3.45%) |
Mar 26, 2018 | 192.15 | 194.51 | 189.41 | 194.44 | 828,775 | +7.82(+4.19%) |
Mar 23, 2018 | 192.63 | 193.33 | 186.54 | 186.62 | 1,225,859 | -5.26(-2.74%) |
Mar 22, 2018 | 196.90 | 198.72 | 191.63 | 191.88 | 1,075,799 | -8.45(-4.22%) |
Mar 21, 2018 | 199.72 | 202.45 | 199.03 | 200.32 | 496,578 | +1.06(+0.53%) |
Mar 20, 2018 | 197.34 | 200.86 | 197.28 | 199.26 | 843,273 | -0.14(-0.07%) |
Mar 19, 2018 | 200.58 | 200.66 | 196.85 | 199.41 | 1,134,437 | -1.23(-0.61%) |
Mar 16, 2018 | 200.15 | 201.12 | 199.23 | 200.63 | 876,964 | -0.36(-0.18%) |
Mar 15, 2018 | 200.86 | 201.96 | 199.41 | 200.99 | 747,415 | +2.73(+1.38%) |
Mar 14, 2018 | 199.03 | 199.14 | 196.30 | 198.26 | 782,465 | +3.29(+1.69%) |
Mar 13, 2018 | 199.42 | 200.20 | 194.13 | 194.97 | 700,820 | -3.07(-1.55%) |
Mar 12, 2018 | 197.67 | 199.41 | 197.13 | 198.05 | 841,562 | +1.77(+0.90%) |
Mar 09, 2018 | 194.39 | 196.72 | 193.95 | 196.27 | 688,293 | +4.11(+2.14%) |
Mar 08, 2018 | 193.97 | 194.23 | 191.49 | 192.16 | 489,026 | -0.97(-0.50%) |
Mar 07, 2018 | 193.47 | 190.12 | 193.12 | 1,395,874 | +3.01(+1.58%) | |
Mar 06, 2018 | 187.48 | 190.63 | 186.79 | 190.12 | 1,641,879 | +4.21(+2.26%) |
Mar 05, 2018 | 182.51 | 187.07 | 182.19 | 185.91 | 779,612 | +4.48(+2.47%) |
Mar 02, 2018 | 178.55 | 181.72 | 177.23 | 181.43 | 742,575 | +1.54(+0.85%) |
Mar 01, 2018 | 181.04 | 182.68 | 177.17 | 179.89 | 962,260 | -3.24(-1.77%) |
Feb 28, 2018 | 185.79 | 186.27 | 182.76 | 183.13 | 665,403 | -1.92(-1.04%) |
Feb 27, 2018 | 186.50 | 187.95 | 185.06 | 185.06 | 918,548 | -3.19(-1.69%) |
Feb 26, 2018 | 187.55 | 188.39 | 185.92 | 188.24 | 1,250,615 | +3.77(+2.04%) |
Feb 23, 2018 | 181.78 | 184.73 | 181.51 | 184.47 | 791,366 | +3.31(+1.83%) |
Feb 22, 2018 | 180.44 | 181.16 | 849,799 | -1.05(-0.58%) | ||
Feb 21, 2018 | 184.40 | 185.56 | 182.08 | 182.22 | 750,449 | -1.04(-0.57%) |
Feb 20, 2018 | 179.95 | 185.01 | 179.93 | 183.25 | 815,156 | +3.08(+1.71%) |
Feb 16, 2018 | 180.17 | 180.17 | 180.17 | 0 | -2.50(-1.37%) | |
Feb 15, 2018 | 181.09 | 182.96 | 179.30 | 182.67 | 1,201,290 | +3.34(+1.86%) |
Feb 14, 2018 | 172.19 | 180.03 | 172.04 | 179.34 | 992,864 | +5.72(+3.29%) |
Feb 13, 2018 | 173.66 | 174.33 | 172.30 | 173.62 | 528,076 | -1.03(-0.59%) |
Feb 12, 2018 | 171.83 | 175.63 | 171.59 | 174.65 | 1,668,019 | +2.50(+1.45%) |
Feb 09, 2018 | 170.65 | 173.31 | 164.85 | 172.15 | 2,209,506 | +3.53(+2.10%) |
Feb 08, 2018 | 175.16 | 175.62 | 167.87 | 168.62 | 1,885,312 | -6.79(-3.87%) |
Feb 07, 2018 | 179.11 | 179.58 | 175.27 | 175.41 | 1,360,823 | -6.52(-3.59%) |
Feb 06, 2018 | 182.11 | 174.18 | 181.93 | 3,073,939 | +3.39(+1.90%) | |
Feb 05, 2018 | 181.21 | 184.09 | 176.29 | 178.54 | 973,680 | -3.82(-2.10%) |
Feb 02, 2018 | 186.84 | 186.98 | 182.27 | 182.37 | 978,738 | -6.42(-3.40%) |
Feb 01, 2018 | 189.40 | 190.64 | 187.84 | 188.78 | 791,128 | -1.44(-0.76%) |
Jan 31, 2018 | 189.69 | 190.88 | 189.33 | 190.23 | 748,818 | +2.56(+1.36%) |
Jan 30, 2018 | 190.13 | 190.17 | 187.48 | 187.67 | 794,756 | -3.55(-1.86%) |
Jan 29, 2018 | 191.52 | 191.76 | 189.26 | 191.22 | 1,135,753 | -2.33(-1.21%) |
Jan 26, 2018 | 191.24 | 193.71 | 191.11 | 193.56 | 1,140,768 | +5.32(+2.83%) |
Jan 25, 2018 | 194.15 | 195.47 | 188.06 | 188.23 | 1,472,560 | -1.33(-0.70%) |
Jan 24, 2018 | 190.74 | 191.21 | 187.90 | 189.56 | 715,338 | -2.98(-1.55%) |
Jan 23, 2018 | 191.60 | 193.00 | 191.25 | 192.54 | 597,285 | -0.10(-0.05%) |
Jan 22, 2018 | 191.67 | 192.65 | 190.55 | 192.65 | 1,069,424 | +0.02(+0.01%) |
Jan 19, 2018 | 192.35 | 193.11 | 190.44 | 192.63 | 1,198,267 | +2.02(+1.06%) |
Jan 18, 2018 | 189.50 | 192.68 | 189.15 | 190.60 | 3,860,850 | +3.92(+2.10%) |
Jan 17, 2018 | 182.76 | 188.58 | 182.54 | 186.69 | 2,830,897 | +12.00(+6.87%) |
Jan 16, 2018 | 175.93 | 176.52 | 173.64 | 174.69 | 1,620,439 | +5.16(+3.05%) |
Jan 12, 2018 | 169.52 | 169.52 | 169.52 | 0 | +2.17(+1.30%) | |
Jan 11, 2018 | 168.78 | 168.93 | 166.88 | 167.35 | 887,593 | -2.02(-1.19%) |
Jan 10, 2018 | 169.37 | 713,987 | -2.00(-1.17%) | |||
Jan 09, 2018 | 172.52 | 172.62 | 169.87 | 171.37 | 911,577 | -0.93(-0.54%) |
Jan 08, 2018 | 171.70 | 172.89 | 171.34 | 172.30 | 815,040 | +0.90(+0.53%) |
Jan 05, 2018 | 169.50 | 171.94 | 169.41 | 171.40 | 550,608 | +1.99(+1.17%) |
Jan 04, 2018 | 169.17 | 170.37 | 168.15 | 169.41 | 977,164 | +1.56(+0.93%) |
Jan 03, 2018 | 166.58 | 168.31 | 166.53 | 167.85 | 1,125,446 | +1.27(+0.76%) |
Jan 02, 2018 | 163.22 | 166.68 | 163.07 | 166.58 | 873,387 | +3.66(+2.25%) |
Dec 29, 2017 | 162.92 | 162.92 | 162.92 | 0 | -0.36(-0.22%) | |
Dec 28, 2017 | 163.19 | 163.75 | 162.77 | 163.27 | 429,047 | +0.15(+0.09%) |
Dec 27, 2017 | 162.34 | 163.73 | 162.07 | 163.12 | 357,159 | +0.89(+0.55%) |
Dec 26, 2017 | 162.76 | 162.80 | 160.63 | 162.23 | 300,198 | -2.00(-1.22%) |
Dec 22, 2017 | 163.33 | 164.39 | 162.81 | 164.23 | 305,167 | +0.64(+0.39%) |
Dec 21, 2017 | 164.71 | 164.93 | 163.13 | 163.59 | 419,776 | -0.59(-0.36%) |
Dec 20, 2017 | 165.95 | 166.35 | 163.61 | 164.18 | 563,786 | -1.74(-1.05%) |
Dec 19, 2017 | 165.09 | 166.36 | 164.59 | 165.93 | 756,179 | +0.62(+0.37%) |
Dec 18, 2017 | 164.46 | 165.94 | 163.99 | 165.31 | 1,271,781 | +2.41(+1.48%) |
Dec 15, 2017 | 161.15 | 163.22 | 160.13 | 162.90 | 3,327,180 | +1.77(+1.10%) |
Dec 14, 2017 | 162.52 | 163.43 | 160.84 | 161.13 | 998,120 | -1.36(-0.84%) |
Dec 13, 2017 | 162.48 | 163.59 | 161.57 | 162.49 | 884,399 | +1.12(+0.70%) |
Dec 12, 2017 | 162.43 | 162.69 | 161.03 | 161.36 | 1,205,182 | -2.78(-1.70%) |
Dec 11, 2017 | 161.71 | 164.41 | 161.46 | 164.15 | 1,677,280 | +2.95(+1.83%) |
Dec 08, 2017 | 162.93 | 163.59 | 161.00 | 161.19 | 519,595 | -0.18(-0.11%) |
Dec 07, 2017 | 159.74 | 161.99 | 159.74 | 161.37 | 1,055,972 | +1.41(+0.88%) |
Dec 06, 2017 | 158.66 | 160.60 | 157.84 | 159.96 | 927,656 | +0.16(+0.10%) |
Dec 05, 2017 | 158.91 | 162.13 | 158.12 | 159.81 | 787,128 | +1.10(+0.69%) |
Dec 04, 2017 | 164.29 | 157.79 | 158.71 | 1,542,937 | -2.91(-1.80%) | |
Dec 01, 2017 | 163.09 | 163.29 | 161.57 | 161.61 | 1,219,799 | -2.90(-1.76%) |
Nov 30, 2017 | 164.83 | 165.47 | 162.88 | 164.51 | 1,690,634 | +2.89(+1.79%) |
Nov 29, 2017 | 171.02 | 171.07 | 161.29 | 161.62 | 2,715,152 | -11.11(-6.43%) |
Nov 28, 2017 | 173.27 | 173.44 | 171.96 | 172.73 | 841,047 | -0.40(-0.23%) |
Nov 27, 2017 | 174.17 | 174.28 | 172.97 | 173.13 | 922,332 | -1.55(-0.89%) |
Nov 24, 2017 | 173.87 | 174.68 | 173.74 | 174.68 | 332,218 | +3.16(+1.84%) |
Nov 22, 2017 | 173.29 | 173.57 | 170.91 | 171.52 | 562,333 | -2.22(-1.28%) |
Nov 21, 2017 | 171.21 | 173.82 | 171.21 | 173.74 | 902,859 | +3.60(+2.12%) |
Nov 20, 2017 | 168.65 | 170.92 | 168.51 | 170.14 | 1,063,418 | +1.12(+0.67%) |
Nov 17, 2017 | 169.90 | 169.99 | 168.49 | 169.02 | 591,186 | -1.37(-0.80%) |
Nov 16, 2017 | 168.40 | 170.51 | 168.24 | 170.39 | 1,977,750 | +3.64(+2.18%) |
Nov 15, 2017 | 166.68 | 167.48 | 165.47 | 166.75 | 527,472 | -2.28(-1.35%) |
Nov 14, 2017 | 168.62 | 169.16 | 167.44 | 169.03 | 408,456 | +1.40(+0.83%) |
Nov 13, 2017 | 166.84 | 167.94 | 166.64 | 167.63 | 443,476 | -0.70(-0.42%) |
Nov 10, 2017 | 167.50 | 168.43 | 167.01 | 168.33 | 738,402 | +1.49(+0.89%) |
Nov 09, 2017 | 167.28 | 167.75 | 165.17 | 166.84 | 730,992 | -3.28(-1.93%) |
Nov 08, 2017 | 170.63 | 171.32 | 169.81 | 170.12 | 722,519 | -1.88(-1.10%) |
Nov 07, 2017 | 171.63 | 172.44 | 171.59 | 172.01 | 652,775 | -1.31(-0.76%) |
Nov 06, 2017 | 172.44 | 173.76 | 171.46 | 173.32 | 536,883 | +0.32(+0.18%) |
Nov 03, 2017 | 172.04 | 173.07 | 171.13 | 173.00 | 501,701 | +2.18(+1.28%) |
Nov 02, 2017 | 169.97 | 171.00 | 169.54 | 170.82 | 590,769 | +0.80(+0.47%) |
Nov 01, 2017 | 171.22 | 171.50 | 168.28 | 170.02 | 1,005,090 | +0.61(+0.36%) |
Oct 31, 2017 | 168.39 | 169.61 | 168.36 | 169.41 | 561,700 | +2.64(+1.58%) |
Oct 30, 2017 | 167.11 | 167.62 | 166.17 | 166.77 | 1,353,140 | -0.94(-0.56%) |
Oct 27, 2017 | 167.07 | 168.01 | 166.02 | 167.71 | 750,941 | +1.04(+0.62%) |
Oct 26, 2017 | 166.39 | 167.34 | 165.78 | 166.67 | 456,722 | +0.43(+0.26%) |
Oct 25, 2017 | 167.30 | 167.75 | 164.70 | 166.24 | 597,639 | -1.00(-0.60%) |
Oct 24, 2017 | 166.65 | 167.29 | 166.13 | 167.24 | 655,466 | +0.34(+0.20%) |
Oct 23, 2017 | 166.79 | 168.03 | 166.17 | 166.90 | 1,323,706 | +2.67(+1.63%) |
Oct 20, 2017 | 164.97 | 165.17 | 163.73 | 164.23 | 1,164,331 | -0.75(-0.45%) |
Oct 19, 2017 | 163.11 | 165.23 | 162.54 | 164.98 | 1,195,066 | +4.02(+2.50%) |
Oct 18, 2017 | 164.81 | 164.93 | 158.04 | 160.96 | 2,897,621 | -4.32(-2.61%) |
Oct 17, 2017 | 164.97 | 165.61 | 163.54 | 165.28 | 1,125,906 | -0.23(-0.14%) |
Oct 16, 2017 | 164.78 | 165.52 | 164.41 | 165.51 | 792,931 | +0.27(+0.16%) |
Oct 13, 2017 | 165.49 | 165.78 | 164.57 | 165.24 | 863,699 | +2.52(+1.55%) |
Oct 12, 2017 | 161.27 | 163.92 | 161.16 | 162.72 | 1,389,168 | +0.67(+0.41%) |
Oct 11, 2017 | 160.61 | 162.20 | 160.35 | 162.05 | 916,545 | +1.61(+1.00%) |
Oct 10, 2017 | 159.59 | 160.44 | 158.32 | 160.44 | 557,272 | +0.97(+0.61%) |
Oct 09, 2017 | 158.83 | 159.95 | 158.68 | 159.47 | 376,529 | +0.66(+0.41%) |
Oct 06, 2017 | 157.46 | 160.19 | 157.18 | 158.81 | 1,306,079 | +0.86(+0.55%) |
Oct 05, 2017 | 158.91 | 159.17 | 157.33 | 157.95 | 450,648 | -2.50(-1.56%) |
Oct 04, 2017 | 159.31 | 160.68 | 158.89 | 160.45 | 918,835 | +0.69(+0.43%) |
Oct 03, 2017 | 159.77 | 159.93 | 158.92 | 159.77 | 484,811 | -0.22(-0.14%) |