Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 127.57 | 129.86 | 126.91 | 129.32 | 3,554,704 | +1.93(+1.52%) |
Jan 30, 2019 | 124.84 | 127.48 | 123.83 | 127.39 | 3,550,942 | +3.77(+3.05%) |
Jan 29, 2019 | 125.77 | 125.78 | 123.51 | 123.61 | 3,096,425 | -1.50(-1.20%) |
Jan 28, 2019 | 120.88 | 125.26 | 120.15 | 125.11 | 3,455,120 | +3.71(+3.05%) |
Jan 25, 2019 | 119.13 | 121.83 | 119.13 | 121.40 | 2,525,335 | +2.69(+2.27%) |
Jan 24, 2019 | 119.99 | 120.46 | 118.06 | 118.71 | 2,219,466 | -1.57(-1.31%) |
Jan 23, 2019 | 120.59 | 122.91 | 119.29 | 120.29 | 2,544,008 | +1.07(+0.90%) |
Jan 22, 2019 | 120.97 | 121.36 | 118.20 | 119.22 | 2,328,509 | -1.69(-1.40%) |
Jan 18, 2019 | 119.69 | 122.41 | 119.54 | 120.90 | 2,173,735 | +2.00(+1.68%) |
Jan 17, 2019 | 118.51 | 120.08 | 118.34 | 118.90 | 1,558,833 | +0.25(+0.21%) |
Jan 16, 2019 | 118.82 | 119.84 | 117.91 | 118.66 | 2,029,541 | +0.09(+0.07%) |
Jan 15, 2019 | 118.50 | 119.46 | 118.10 | 118.57 | 1,666,019 | +0.16(+0.14%) |
Jan 14, 2019 | 118.76 | 119.58 | 118.41 | 118.41 | 2,545,119 | -0.98(-0.82%) |
Jan 11, 2019 | 118.76 | 120.03 | 117.65 | 119.39 | 3,054,475 | +0.61(+0.51%) |
Jan 10, 2019 | 116.17 | 119.39 | 115.15 | 118.78 | 4,689,712 | -2.40(-1.98%) |
Jan 09, 2019 | 124.00 | 124.57 | 120.65 | 121.18 | 2,877,666 | -4.64(-3.69%) |
Jan 08, 2019 | 126.14 | 126.85 | 123.87 | 125.82 | 2,098,282 | +1.17(+0.94%) |
Jan 07, 2019 | 122.68 | 125.50 | 121.82 | 124.66 | 2,439,513 | +1.50(+1.22%) |
Jan 04, 2019 | 120.84 | 123.98 | 120.42 | 123.16 | 2,206,121 | +4.02(+3.37%) |
Jan 03, 2019 | 123.04 | 124.07 | 118.68 | 119.14 | 4,076,050 | -5.93(-4.74%) |
Jan 02, 2019 | 123.14 | 125.57 | 122.73 | 125.07 | 1,730,182 | +1.74(+1.41%) |
Dec 31, 2018 | 122.98 | 124.13 | 122.37 | 123.33 | 1,301,118 | +1.46(+1.20%) |
Dec 28, 2018 | 122.07 | 123.56 | 120.65 | 121.87 | 1,447,328 | +0.16(+0.13%) |
Dec 27, 2018 | 119.01 | 121.77 | 117.24 | 121.71 | 1,347,814 | +1.41(+1.17%) |
Dec 26, 2018 | 116.67 | 120.31 | 115.31 | 120.30 | 1,326,420 | +4.21(+3.63%) |
Dec 24, 2018 | 118.82 | 118.83 | 115.69 | 116.09 | 905,951 | -3.19(-2.67%) |
Dec 21, 2018 | 117.72 | 122.30 | 117.72 | 119.27 | 3,757,885 | +0.86(+0.73%) |
Dec 20, 2018 | 121.33 | 121.84 | 117.06 | 118.41 | 2,384,074 | -3.44(-2.82%) |
Dec 19, 2018 | 124.09 | 126.21 | 121.03 | 121.85 | 1,894,129 | -2.24(-1.80%) |
Dec 18, 2018 | 123.80 | 124.55 | 122.99 | 124.09 | 1,674,166 | +0.57(+0.46%) |
Dec 17, 2018 | 127.69 | 127.76 | 122.92 | 123.52 | 2,921,705 | -4.63(-3.61%) |
Dec 14, 2018 | 131.99 | 132.56 | 127.92 | 128.14 | 2,506,663 | -4.69(-3.53%) |
Dec 13, 2018 | 131.86 | 133.79 | 131.74 | 132.84 | 1,609,551 | +1.33(+1.01%) |
Dec 12, 2018 | 133.32 | 134.29 | 131.38 | 131.51 | 1,569,115 | -0.36(-0.27%) |
Dec 11, 2018 | 131.84 | 132.90 | 130.60 | 131.87 | 1,408,429 | +1.07(+0.82%) |
Dec 10, 2018 | 129.38 | 131.32 | 128.32 | 130.80 | 1,846,116 | +0.82(+0.63%) |
Dec 07, 2018 | 133.71 | 134.63 | 128.74 | 129.98 | 2,742,540 | -4.05(-3.02%) |
Dec 06, 2018 | 135.11 | 135.49 | 131.46 | 134.03 | 3,529,345 | -2.56(-1.87%) |
Dec 04, 2018 | 144.09 | 144.09 | 136.56 | 136.59 | 3,272,102 | -8.11(-5.61%) |
Dec 03, 2018 | 136.71 | 144.96 | 136.71 | 144.71 | 5,388,233 | +9.47(+7.00%) |
Nov 30, 2018 | 134.15 | 135.43 | 133.54 | 135.24 | 5,090,018 | +1.10(+0.82%) |
Nov 29, 2018 | 132.37 | 135.00 | 132.02 | 134.13 | 2,243,554 | +1.64(+1.24%) |
Nov 28, 2018 | 132.24 | 133.55 | 131.48 | 132.50 | 2,928,501 | +0.20(+0.15%) |
Nov 27, 2018 | 132.85 | 133.03 | 130.71 | 132.30 | 2,780,976 | -0.89(-0.67%) |
Nov 26, 2018 | 133.66 | 134.49 | 132.40 | 133.19 | 2,282,337 | +0.78(+0.59%) |
Nov 23, 2018 | 132.03 | 133.12 | 131.18 | 132.41 | 1,027,992 | -0.53(-0.40%) |
Nov 21, 2018 | 132.94 | 132.94 | 132.94 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.09 | 136.77 | 133.80 | 134.22 | 1,763,498 | -0.80(-0.60%) |
Nov 19, 2018 | 135.99 | 136.95 | 134.11 | 135.02 | 1,769,805 | -1.09(-0.80%) |
Nov 16, 2018 | 136.23 | 137.97 | 134.72 | 136.11 | 2,511,624 | -0.78(-0.57%) |
Nov 15, 2018 | 136.53 | 136.89 | 134.83 | 136.89 | 1,788,846 | +0.01(+0.01%) |
Nov 14, 2018 | 135.95 | 138.13 | 135.59 | 136.88 | 2,159,062 | +1.37(+1.01%) |
Nov 13, 2018 | 134.47 | 136.07 | 133.62 | 135.51 | 2,286,361 | +2.16(+1.62%) |
Nov 12, 2018 | 132.38 | 134.38 | 130.72 | 133.35 | 3,014,801 | +0.82(+0.62%) |
Nov 09, 2018 | 131.23 | 133.24 | 130.78 | 132.52 | 2,076,830 | -1.38(-1.03%) |
Nov 08, 2018 | 134.12 | 134.20 | 132.41 | 133.90 | 1,673,980 | -0.61(-0.46%) |
Nov 07, 2018 | 133.86 | 134.97 | 132.80 | 134.52 | 1,306,175 | -0.06(-0.04%) |
Nov 06, 2018 | 134.62 | 135.52 | 133.73 | 134.57 | 1,510,730 | +0.56(+0.42%) |
Nov 05, 2018 | 134.26 | 134.45 | 131.24 | 134.02 | 3,065,094 | -1.23(-0.91%) |
Nov 02, 2018 | 134.54 | 137.64 | 134.54 | 135.25 | 3,123,234 | +1.11(+0.82%) |
Nov 01, 2018 | 129.59 | 134.38 | 129.31 | 134.14 | 2,897,495 | +4.25(+3.27%) |
Oct 31, 2018 | 135.48 | 138.29 | 127.84 | 129.89 | 5,785,168 | +5.88(+4.74%) |
Oct 30, 2018 | 119.69 | 124.45 | 119.36 | 124.01 | 3,726,954 | +4.50(+3.76%) |
Oct 29, 2018 | 119.31 | 121.68 | 118.22 | 119.51 | 2,873,647 | +0.79(+0.67%) |
Oct 26, 2018 | 118.06 | 119.49 | 116.18 | 118.72 | 1,715,366 | -0.75(-0.62%) |
Oct 25, 2018 | 118.02 | 120.47 | 117.34 | 119.46 | 1,674,530 | +2.02(+1.72%) |
Oct 24, 2018 | 118.77 | 120.85 | 117.29 | 117.44 | 2,014,427 | -0.97(-0.82%) |
Oct 23, 2018 | 117.62 | 119.35 | 115.23 | 118.41 | 2,822,353 | -0.84(-0.71%) |
Oct 22, 2018 | 118.98 | 120.10 | 118.41 | 119.25 | 1,925,068 | +0.70(+0.59%) |
Oct 19, 2018 | 121.16 | 122.72 | 118.56 | 118.56 | 2,048,048 | -1.25(-1.04%) |
Oct 18, 2018 | 121.75 | 121.88 | 118.75 | 119.80 | 2,484,228 | -1.94(-1.59%) |
Oct 17, 2018 | 121.51 | 122.35 | 120.64 | 121.74 | 2,061,201 | +0.32(+0.27%) |
Oct 16, 2018 | 120.34 | 121.99 | 120.17 | 121.42 | 2,407,888 | +2.48(+2.08%) |
Oct 15, 2018 | 119.79 | 120.24 | 118.50 | 118.94 | 2,190,350 | -0.44(-0.36%) |
Oct 12, 2018 | 122.18 | 123.09 | 117.83 | 119.38 | 3,931,555 | -1.66(-1.37%) |
Oct 11, 2018 | 122.50 | 123.36 | 120.64 | 121.04 | 3,793,171 | -1.72(-1.40%) |
Oct 10, 2018 | 128.77 | 129.25 | 122.75 | 122.76 | 5,382,172 | -9.86(-7.43%) |
Oct 09, 2018 | 131.95 | 133.34 | 131.78 | 132.62 | 1,325,927 | +0.33(+0.25%) |
Oct 08, 2018 | 130.33 | 132.58 | 129.78 | 132.29 | 1,675,842 | +1.58(+1.21%) |
Oct 05, 2018 | 129.00 | 131.56 | 129.00 | 130.71 | 2,534,374 | +1.10(+0.85%) |
Oct 04, 2018 | 133.08 | 134.13 | 128.48 | 129.60 | 3,882,274 | -5.81(-4.29%) |
Oct 03, 2018 | 137.04 | 137.98 | 135.34 | 135.42 | 1,325,338 | -0.96(-0.71%) |
Oct 02, 2018 | 137.41 | 138.19 | 136.19 | 136.38 | 1,767,583 | -1.39(-1.01%) |
Oct 01, 2018 | 137.77 | 139.14 | 137.27 | 137.77 | 1,875,828 | +0.44(+0.32%) |
Sep 28, 2018 | 135.83 | 137.66 | 135.83 | 137.33 | 1,726,582 | +1.13(+0.83%) |
Sep 27, 2018 | 134.29 | 136.44 | 134.23 | 136.20 | 1,356,247 | +2.26(+1.69%) |
Sep 26, 2018 | 134.45 | 135.11 | 132.81 | 133.94 | 1,270,614 | -0.33(-0.25%) |
Sep 25, 2018 | 136.57 | 137.02 | 134.17 | 134.27 | 1,743,101 | -1.44(-1.06%) |
Sep 24, 2018 | 134.97 | 136.52 | 134.63 | 135.71 | 1,459,091 | +0.06(+0.04%) |
Sep 21, 2018 | 135.96 | 137.55 | 135.14 | 135.65 | 2,692,567 | +0.90(+0.67%) |
Sep 20, 2018 | 133.66 | 134.98 | 132.66 | 134.75 | 1,742,734 | +2.77(+2.10%) |
Sep 19, 2018 | 132.31 | 132.96 | 131.20 | 131.99 | 1,271,305 | -0.60(-0.46%) |
Sep 18, 2018 | 132.68 | 133.63 | 131.69 | 132.59 | 1,594,252 | +0.39(+0.29%) |
Sep 17, 2018 | 133.17 | 133.17 | 131.38 | 132.20 | 1,986,817 | -0.98(-0.74%) |
Sep 14, 2018 | 132.86 | 134.01 | 132.25 | 133.19 | 1,615,159 | +0.76(+0.57%) |
Sep 13, 2018 | 132.20 | 132.93 | 131.44 | 132.43 | 1,171,548 | +0.38(+0.29%) |
Sep 12, 2018 | 131.09 | 132.56 | 130.45 | 132.05 | 1,819,539 | +1.47(+1.13%) |
Sep 11, 2018 | 130.28 | 130.77 | 128.97 | 130.58 | 2,166,183 | -0.36(-0.27%) |
Sep 10, 2018 | 131.78 | 132.68 | 130.89 | 130.94 | 1,517,358 | -0.21(-0.16%) |
Sep 07, 2018 | 130.34 | 131.54 | 129.03 | 131.14 | 1,785,521 | +0.09(+0.06%) |
Sep 06, 2018 | 129.67 | 131.99 | 129.50 | 131.06 | 1,767,432 | +0.88(+0.68%) |
Sep 05, 2018 | 129.83 | 130.97 | 128.70 | 130.18 | 2,250,300 | -0.38(-0.29%) |
Sep 04, 2018 | 131.25 | 132.26 | 130.32 | 130.56 | 2,528,146 | -1.86(-1.41%) |
Aug 31, 2018 | 132.42 | 132.42 | 132.42 | 0 | +0.59(+0.44%) | |
Aug 30, 2018 | 132.16 | 132.81 | 131.51 | 131.83 | 1,913,975 | -0.46(-0.35%) |
Aug 29, 2018 | 132.43 | 133.95 | 132.06 | 132.30 | 2,686,350 | +0.26(+0.20%) |
Aug 28, 2018 | 134.70 | 137.60 | 131.51 | 132.03 | 3,423,519 | +1.73(+1.33%) |
Aug 27, 2018 | 128.39 | 131.29 | 128.18 | 130.30 | 2,002,661 | +2.51(+1.96%) |
Aug 24, 2018 | 125.70 | 128.41 | 125.62 | 127.79 | 2,105,173 | +2.32(+1.85%) |
Aug 23, 2018 | 126.50 | 126.64 | 124.50 | 125.47 | 3,274,307 | -1.83(-1.44%) |
Aug 22, 2018 | 128.66 | 128.74 | 126.08 | 127.30 | 3,018,248 | -1.47(-1.14%) |
Aug 21, 2018 | 133.33 | 134.20 | 127.13 | 128.77 | 5,603,302 | -3.70(-2.80%) |
Aug 20, 2018 | 132.99 | 136.64 | 131.18 | 132.48 | 6,657,346 | +4.35(+3.40%) |
Aug 17, 2018 | 126.67 | 128.39 | 125.94 | 128.12 | 4,826,588 | +2.23(+1.77%) |
Aug 16, 2018 | 126.60 | 130.99 | 125.20 | 125.89 | 3,194,498 | +0.04(+0.03%) |
Aug 15, 2018 | 124.78 | 125.94 | 123.80 | 125.85 | 2,075,646 | +0.45(+0.36%) |
Aug 14, 2018 | 125.13 | 125.78 | 123.80 | 125.40 | 2,057,436 | +0.68(+0.54%) |
Aug 13, 2018 | 125.71 | 125.88 | 123.68 | 124.72 | 2,052,127 | -0.38(-0.30%) |
Aug 10, 2018 | 123.67 | 126.66 | 121.40 | 125.10 | 2,078,860 | +0.53(+0.42%) |
Aug 09, 2018 | 124.93 | 125.47 | 122.97 | 124.57 | 3,275,786 | -0.89(-0.71%) |
Aug 08, 2018 | 127.19 | 127.52 | 125.44 | 125.46 | 1,642,058 | -2.10(-1.65%) |
Aug 07, 2018 | 128.02 | 128.83 | 127.16 | 127.57 | 1,217,552 | +0.25(+0.20%) |
Aug 06, 2018 | 127.59 | 128.46 | 126.31 | 127.31 | 1,397,320 | +0.09(+0.07%) |
Aug 03, 2018 | 128.88 | 129.85 | 126.17 | 127.23 | 1,857,637 | -1.65(-1.28%) |
Aug 02, 2018 | 126.68 | 129.22 | 126.07 | 128.88 | 1,759,443 | +2.18(+1.72%) |
Aug 01, 2018 | 126.60 | 127.17 | 125.62 | 126.70 | 2,332,930 | -0.48(-0.38%) |
Jul 31, 2018 | 125.92 | 128.02 | 124.44 | 127.18 | 2,896,541 | +0.83(+0.66%) |
Jul 30, 2018 | 128.93 | 129.11 | 126.14 | 126.35 | 4,065,537 | -2.57(-2.00%) |
Jul 27, 2018 | 131.89 | 132.59 | 128.87 | 128.92 | 2,133,715 | -2.76(-2.10%) |
Jul 26, 2018 | 133.76 | 134.68 | 131.57 | 131.68 | 2,107,537 | -1.69(-1.26%) |
Jul 25, 2018 | 131.48 | 133.44 | 131.48 | 133.37 | 1,779,565 | +1.81(+1.38%) |
Jul 24, 2018 | 133.77 | 134.93 | 131.38 | 131.56 | 1,891,331 | -1.70(-1.27%) |
Jul 23, 2018 | 132.88 | 133.47 | 132.59 | 133.26 | 1,069,563 | +0.29(+0.22%) |
Jul 20, 2018 | 132.42 | 134.06 | 131.96 | 132.97 | 1,373,222 | +0.62(+0.47%) |
Jul 19, 2018 | 132.39 | 133.05 | 132.18 | 132.34 | 1,395,805 | -0.75(-0.56%) |
Jul 18, 2018 | 134.54 | 135.70 | 131.77 | 133.09 | 1,972,383 | -0.93(-0.70%) |
Jul 17, 2018 | 132.54 | 134.55 | 132.54 | 134.02 | 1,828,666 | +1.18(+0.89%) |
Jul 16, 2018 | 132.34 | 133.41 | 131.82 | 132.84 | 1,228,628 | +0.43(+0.33%) |
Jul 13, 2018 | 131.17 | 133.25 | 130.18 | 132.41 | 1,504,555 | +1.56(+1.19%) |
Jul 12, 2018 | 131.98 | 132.37 | 130.43 | 130.85 | 2,030,281 | -0.59(-0.45%) |
Jul 11, 2018 | 135.52 | 135.78 | 130.11 | 131.45 | 2,810,290 | -4.83(-3.55%) |
Jul 10, 2018 | 134.65 | 136.49 | 134.20 | 136.28 | 1,876,155 | +1.85(+1.37%) |
Jul 09, 2018 | 134.20 | 134.86 | 133.68 | 134.44 | 1,460,885 | +0.21(+0.15%) |
Jul 06, 2018 | 134.67 | 134.67 | 132.81 | 134.23 | 1,827,441 | -1.06(-0.79%) |
Jul 05, 2018 | 135.31 | 135.70 | 133.79 | 135.29 | 1,961,077 | +1.51(+1.13%) |
Jul 03, 2018 | 133.79 | 133.79 | 133.79 | 0 | -0.75(-0.55%) | |
Jul 02, 2018 | 134.05 | 134.69 | 133.01 | 134.53 | 1,528,692 | +0.05(+0.03%) |
Jun 29, 2018 | 135.72 | 136.25 | 134.46 | 134.48 | 2,366,523 | +0.13(+0.10%) |
Jun 28, 2018 | 136.65 | 136.65 | 132.66 | 134.35 | 3,973,565 | -2.30(-1.68%) |
Jun 27, 2018 | 139.13 | 141.02 | 136.63 | 136.65 | 1,554,587 | -1.65(-1.19%) |
Jun 26, 2018 | 137.31 | 138.91 | 137.25 | 138.30 | 1,763,680 | +1.06(+0.77%) |
Jun 25, 2018 | 140.33 | 140.93 | 136.46 | 137.25 | 3,055,731 | -6.89(-4.78%) |
Jun 22, 2018 | 143.85 | 144.78 | 143.07 | 144.13 | 1,437,509 | +1.00(+0.70%) |
Jun 21, 2018 | 144.34 | 144.34 | 142.74 | 143.14 | 1,292,170 | -1.13(-0.78%) |
Jun 20, 2018 | 146.98 | 147.00 | 143.65 | 144.27 | 2,057,274 | -1.82(-1.25%) |
Jun 19, 2018 | 146.72 | 147.22 | 145.43 | 146.09 | 1,553,138 | -1.93(-1.31%) |
Jun 18, 2018 | 148.94 | 149.67 | 147.47 | 148.02 | 1,576,437 | -0.92(-0.62%) |
Jun 15, 2018 | 149.06 | 147.38 | 148.94 | 1,688,707 | +1.56(+1.06%) | |
Jun 14, 2018 | 146.40 | 147.87 | 146.36 | 147.38 | 1,065,016 | +0.71(+0.48%) |
Jun 13, 2018 | 148.43 | 148.56 | 146.20 | 146.67 | 1,896,127 | -1.39(-0.94%) |
Jun 12, 2018 | 146.13 | 148.57 | 145.58 | 148.06 | 1,712,282 | +1.92(+1.32%) |
Jun 11, 2018 | 144.34 | 146.75 | 144.30 | 146.13 | 1,389,321 | +1.89(+1.31%) |
Jun 08, 2018 | 142.74 | 144.42 | 142.50 | 144.25 | 1,042,989 | +1.45(+1.02%) |
Jun 07, 2018 | 139.45 | 143.24 | 139.10 | 142.80 | 1,691,246 | +3.11(+2.23%) |
Jun 06, 2018 | 138.93 | 139.69 | 1,557,359 | -0.46(-0.33%) | ||
Jun 05, 2018 | 140.67 | 141.07 | 139.09 | 140.15 | 1,729,131 | -0.43(-0.31%) |
Jun 04, 2018 | 140.62 | 141.48 | 140.28 | 140.58 | 1,822,275 | +0.72(+0.51%) |
Jun 01, 2018 | 141.56 | 141.83 | 137.88 | 139.87 | 1,730,735 | -0.98(-0.70%) |
May 31, 2018 | 142.46 | 142.79 | 140.13 | 140.84 | 3,080,261 | -1.65(-1.16%) |
May 30, 2018 | 142.42 | 142.99 | 141.27 | 142.50 | 2,109,269 | +1.36(+0.96%) |
May 29, 2018 | 141.21 | 142.25 | 140.46 | 141.14 | 1,640,963 | -0.65(-0.46%) |
May 25, 2018 | 141.79 | 141.79 | 141.79 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.96 | 142.42 | 140.49 | 141.51 | 1,497,481 | -0.72(-0.51%) |
May 23, 2018 | 139.25 | 142.26 | 139.24 | 142.24 | 1,792,134 | +3.22(+2.31%) |
May 22, 2018 | 139.13 | 139.76 | 138.79 | 139.02 | 1,080,074 | +0.08(+0.06%) |
May 21, 2018 | 137.53 | 139.01 | 136.88 | 138.94 | 1,540,970 | +2.16(+1.58%) |
May 18, 2018 | 136.48 | 137.23 | 134.61 | 136.78 | 1,909,456 | +0.55(+0.41%) |
May 17, 2018 | 135.94 | 136.87 | 135.57 | 136.22 | 2,634,503 | +0.19(+0.14%) |
May 16, 2018 | 133.87 | 136.47 | 133.76 | 136.03 | 2,660,215 | +2.39(+1.79%) |
May 15, 2018 | 132.10 | 133.68 | 131.15 | 133.65 | 2,505,472 | +1.44(+1.09%) |
May 14, 2018 | 132.54 | 132.68 | 131.79 | 132.21 | 1,724,535 | +0.41(+0.31%) |
May 11, 2018 | 130.20 | 131.90 | 130.00 | 131.79 | 2,190,349 | +1.59(+1.22%) |
May 10, 2018 | 130.14 | 131.16 | 129.95 | 130.20 | 1,798,781 | +0.65(+0.50%) |
May 09, 2018 | 128.78 | 129.58 | 127.67 | 129.56 | 2,908,818 | +1.51(+1.18%) |
May 08, 2018 | 126.27 | 129.05 | 125.80 | 128.04 | 2,527,701 | +2.27(+1.80%) |
May 07, 2018 | 127.60 | 127.82 | 125.00 | 125.78 | 2,431,434 | -1.83(-1.44%) |
May 04, 2018 | 125.58 | 128.62 | 125.09 | 127.61 | 2,439,415 | +1.52(+1.21%) |
May 03, 2018 | 126.61 | 127.40 | 124.12 | 126.09 | 4,677,241 | +1.44(+1.15%) |
May 02, 2018 | 131.61 | 132.45 | 123.87 | 124.65 | 7,709,725 | -11.60(-8.51%) |
May 01, 2018 | 138.78 | 139.05 | 136.25 | 136.25 | 3,291,950 | -2.97(-2.13%) |
Apr 30, 2018 | 140.40 | 141.53 | 138.85 | 139.22 | 3,207,247 | -0.61(-0.44%) |
Apr 27, 2018 | 138.85 | 140.18 | 138.25 | 139.83 | 1,411,369 | +1.08(+0.78%) |
Apr 26, 2018 | 138.39 | 139.46 | 138.15 | 138.75 | 1,277,676 | +1.03(+0.75%) |
Apr 25, 2018 | 137.79 | 138.07 | 136.14 | 137.72 | 2,139,804 | -0.36(-0.26%) |
Apr 24, 2018 | 139.84 | 140.91 | 136.74 | 138.07 | 2,302,583 | -1.01(-0.73%) |
Apr 23, 2018 | 140.40 | 140.57 | 138.19 | 139.09 | 1,773,046 | -0.73(-0.52%) |
Apr 20, 2018 | 142.51 | 142.93 | 139.08 | 139.82 | 2,642,512 | -2.91(-2.04%) |
Apr 19, 2018 | 142.67 | 143.61 | 142.08 | 142.74 | 1,535,225 | -0.63(-0.44%) |
Apr 18, 2018 | 144.41 | 144.66 | 143.00 | 143.37 | 1,944,195 | -0.57(-0.40%) |
Apr 17, 2018 | 142.64 | 144.40 | 142.06 | 143.94 | 1,348,861 | +2.15(+1.52%) |
Apr 16, 2018 | 141.13 | 143.07 | 140.68 | 141.79 | 2,160,003 | +1.89(+1.35%) |
Apr 13, 2018 | 142.39 | 142.71 | 138.74 | 139.90 | 2,466,255 | -2.52(-1.77%) |
Apr 12, 2018 | 144.03 | 144.39 | 142.01 | 142.42 | 1,982,732 | -0.87(-0.61%) |
Apr 11, 2018 | 142.78 | 144.06 | 142.44 | 143.29 | 1,008,449 | +0.11(+0.08%) |
Apr 10, 2018 | 142.90 | 143.82 | 142.22 | 143.18 | 2,038,017 | +1.85(+1.31%) |
Apr 09, 2018 | 142.12 | 142.79 | 141.21 | 141.33 | 1,790,739 | +0.08(+0.05%) |
Apr 06, 2018 | 141.72 | 143.97 | 139.75 | 141.25 | 1,832,604 | -1.16(-0.81%) |
Apr 05, 2018 | 141.91 | 142.91 | 140.71 | 142.41 | 1,465,025 | +0.92(+0.65%) |
Apr 04, 2018 | 139.18 | 142.36 | 139.13 | 141.49 | 2,000,054 | +1.05(+0.75%) |
Apr 03, 2018 | 139.66 | 140.92 | 138.57 | 140.43 | 1,931,779 | +1.61(+1.16%) |
Apr 02, 2018 | 140.48 | 141.45 | 137.77 | 138.82 | 1,815,947 | -1.93(-1.37%) |
Mar 29, 2018 | 140.75 | 140.75 | 140.75 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.42 | 139.70 | 136.58 | 137.28 | 2,309,845 | -0.62(-0.45%) |
Mar 27, 2018 | 139.75 | 140.00 | 137.18 | 137.90 | 2,287,007 | -1.43(-1.03%) |
Mar 26, 2018 | 136.46 | 139.52 | 136.46 | 139.33 | 1,829,698 | +4.15(+3.07%) |
Mar 23, 2018 | 135.94 | 137.19 | 134.90 | 135.19 | 1,779,094 | -0.66(-0.48%) |
Mar 22, 2018 | 137.10 | 138.12 | 135.69 | 135.84 | 1,704,745 | -1.53(-1.12%) |
Mar 21, 2018 | 138.97 | 139.21 | 137.26 | 137.38 | 1,316,015 | -1.95(-1.40%) |
Mar 20, 2018 | 137.25 | 139.48 | 137.16 | 139.32 | 1,716,513 | +2.20(+1.60%) |
Mar 19, 2018 | 137.54 | 138.85 | 136.36 | 137.12 | 1,900,899 | -0.39(-0.28%) |
Mar 16, 2018 | 135.51 | 137.79 | 135.51 | 137.51 | 1,720,561 | +2.02(+1.49%) |
Mar 15, 2018 | 136.67 | 136.98 | 134.99 | 135.49 | 2,387,956 | -0.91(-0.67%) |
Mar 14, 2018 | 137.05 | 137.40 | 135.31 | 136.40 | 1,749,430 | -0.65(-0.47%) |
Mar 13, 2018 | 137.25 | 137.56 | 136.14 | 137.05 | 1,237,932 | +0.38(+0.28%) |
Mar 12, 2018 | 136.31 | 137.23 | 136.02 | 136.66 | 1,339,361 | +0.30(+0.22%) |
Mar 09, 2018 | 136.55 | 136.70 | 135.87 | 136.36 | 1,929,660 | +0.62(+0.46%) |
Mar 08, 2018 | 135.00 | 135.77 | 134.23 | 135.74 | 2,001,628 | +0.79(+0.58%) |
Mar 07, 2018 | 135.24 | 134.95 | 1,727,634 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.65 | 134.55 | 133.21 | 134.13 | 2,158,647 | +0.98(+0.73%) |
Mar 05, 2018 | 131.71 | 133.32 | 131.20 | 133.16 | 2,218,116 | +0.93(+0.70%) |
Mar 02, 2018 | 129.18 | 132.31 | 129.18 | 132.22 | 1,787,495 | +1.98(+1.52%) |
Mar 01, 2018 | 129.98 | 130.93 | 128.83 | 130.24 | 2,437,874 | +0.09(+0.07%) |
Feb 28, 2018 | 131.47 | 132.37 | 130.15 | 130.15 | 1,704,485 | -1.26(-0.96%) |
Feb 27, 2018 | 134.05 | 134.68 | 131.20 | 131.41 | 1,980,442 | -2.94(-2.19%) |
Feb 26, 2018 | 133.72 | 134.67 | 133.43 | 134.35 | 1,193,918 | +0.84(+0.63%) |
Feb 23, 2018 | 131.91 | 133.56 | 131.61 | 133.51 | 1,136,201 | +2.10(+1.60%) |
Feb 22, 2018 | 131.41 | 1,263,486 | +0.31(+0.24%) | |||
Feb 21, 2018 | 130.68 | 133.34 | 130.66 | 131.10 | 2,096,388 | +0.44(+0.34%) |
Feb 20, 2018 | 131.96 | 132.25 | 130.38 | 130.66 | 1,492,835 | -1.58(-1.20%) |
Feb 16, 2018 | 132.24 | 132.24 | 132.24 | 0 | +1.32(+1.01%) | |
Feb 15, 2018 | 131.26 | 131.71 | 129.77 | 130.92 | 2,412,975 | -0.09(-0.07%) |
Feb 14, 2018 | 128.61 | 131.25 | 127.97 | 131.01 | 1,800,146 | +2.09(+1.62%) |
Feb 13, 2018 | 127.87 | 129.14 | 127.87 | 128.92 | 1,856,606 | +0.44(+0.34%) |
Feb 12, 2018 | 126.96 | 129.37 | 126.96 | 128.48 | 2,424,634 | +2.14(+1.69%) |
Feb 09, 2018 | 123.93 | 126.85 | 123.00 | 126.34 | 3,230,673 | +3.09(+2.50%) |
Feb 08, 2018 | 126.70 | 127.14 | 123.05 | 123.26 | 3,266,456 | -3.05(-2.41%) |
Feb 07, 2018 | 128.29 | 128.37 | 125.62 | 126.31 | 3,021,329 | -2.35(-1.83%) |
Feb 06, 2018 | 124.60 | 129.15 | 123.46 | 128.66 | 3,776,436 | +2.26(+1.79%) |
Feb 05, 2018 | 125.08 | 128.49 | 124.27 | 126.40 | 3,848,084 | +0.39(+0.31%) |
Feb 02, 2018 | 130.08 | 130.08 | 124.73 | 126.00 | 3,497,860 | -0.16(-0.13%) |