Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.41 | 96.12 | 93.40 | 94.12 | 810,633 | -1.40(-1.47%) |
Jan 30, 2019 | 93.37 | 95.77 | 92.19 | 95.52 | 590,126 | +2.49(+2.68%) |
Jan 29, 2019 | 92.75 | 93.81 | 91.93 | 93.03 | 533,037 | +0.30(+0.33%) |
Jan 28, 2019 | 90.22 | 92.81 | 89.49 | 92.73 | 479,249 | +1.95(+2.14%) |
Jan 25, 2019 | 91.92 | 93.43 | 90.67 | 90.78 | 543,447 | -0.59(-0.65%) |
Jan 24, 2019 | 89.64 | 91.52 | 88.76 | 91.37 | 497,055 | +1.62(+1.81%) |
Jan 23, 2019 | 88.52 | 91.27 | 87.39 | 89.75 | 818,050 | +1.72(+1.96%) |
Jan 22, 2019 | 88.10 | 90.66 | 87.15 | 88.03 | 817,584 | -0.42(-0.47%) |
Jan 18, 2019 | 86.82 | 88.81 | 86.37 | 88.45 | 801,086 | +2.14(+2.48%) |
Jan 17, 2019 | 82.39 | 86.67 | 82.39 | 86.31 | 663,318 | +3.40(+4.11%) |
Jan 16, 2019 | 83.03 | 84.25 | 82.16 | 82.90 | 635,206 | -0.19(-0.23%) |
Jan 15, 2019 | 86.58 | 88.09 | 82.67 | 83.10 | 719,519 | -3.92(-4.50%) |
Jan 14, 2019 | 88.09 | 90.63 | 86.87 | 87.02 | 629,599 | -1.33(-1.51%) |
Jan 11, 2019 | 86.53 | 89.49 | 86.53 | 88.35 | 603,899 | +1.50(+1.72%) |
Jan 10, 2019 | 85.98 | 87.38 | 83.32 | 86.85 | 785,615 | -1.44(-1.63%) |
Jan 09, 2019 | 88.78 | 90.46 | 87.68 | 88.29 | 583,784 | -0.45(-0.50%) |
Jan 08, 2019 | 90.29 | 90.86 | 85.37 | 88.74 | 583,176 | -1.18(-1.31%) |
Jan 07, 2019 | 84.81 | 91.40 | 83.76 | 89.91 | 865,003 | +5.31(+6.28%) |
Jan 04, 2019 | 86.72 | 87.16 | 83.28 | 84.60 | 858,968 | -1.46(-1.70%) |
Jan 03, 2019 | 86.35 | 87.93 | 83.87 | 86.06 | 415,545 | -0.32(-0.37%) |
Jan 02, 2019 | 86.30 | 87.62 | 85.66 | 86.38 | 706,442 | -1.25(-1.42%) |
Dec 31, 2018 | 89.81 | 90.55 | 86.95 | 87.63 | 386,150 | -1.77(-1.98%) |
Dec 28, 2018 | 90.46 | 91.30 | 88.95 | 89.40 | 311,202 | -1.06(-1.17%) |
Dec 27, 2018 | 91.19 | 91.87 | 86.73 | 90.46 | 316,893 | -2.09(-2.26%) |
Dec 26, 2018 | 87.09 | 92.72 | 87.09 | 92.55 | 475,417 | +6.35(+7.37%) |
Dec 24, 2018 | 85.49 | 88.47 | 84.67 | 86.20 | 296,706 | +0.65(+0.76%) |
Dec 21, 2018 | 88.98 | 92.68 | 85.46 | 85.55 | 654,892 | -3.22(-3.63%) |
Dec 20, 2018 | 90.56 | 91.10 | 87.02 | 88.77 | 559,305 | -1.04(-1.16%) |
Dec 19, 2018 | 89.53 | 91.05 | 88.78 | 89.81 | 578,892 | +0.35(+0.39%) |
Dec 18, 2018 | 89.75 | 91.61 | 89.21 | 89.46 | 523,334 | +0.33(+0.37%) |
Dec 17, 2018 | 90.19 | 91.03 | 87.88 | 89.13 | 757,619 | -1.02(-1.13%) |
Dec 14, 2018 | 91.57 | 94.48 | 89.84 | 90.15 | 631,657 | -2.25(-2.43%) |
Dec 13, 2018 | 97.30 | 97.91 | 92.29 | 92.39 | 702,874 | -5.53(-5.64%) |
Dec 12, 2018 | 97.22 | 98.67 | 96.58 | 97.92 | 536,579 | +1.40(+1.45%) |
Dec 11, 2018 | 99.57 | 100.27 | 95.38 | 96.52 | 533,207 | -1.26(-1.29%) |
Dec 10, 2018 | 98.73 | 101.58 | 96.56 | 97.77 | 753,685 | -1.19(-1.20%) |
Dec 07, 2018 | 103.06 | 108.35 | 98.29 | 98.96 | 1,487,930 | -4.25(-4.12%) |
Dec 06, 2018 | 100.93 | 104.95 | 96.31 | 103.21 | 3,212,615 | -15.95(-13.38%) |
Dec 04, 2018 | 125.17 | 126.41 | 118.30 | 119.16 | 686,347 | -5.58(-4.48%) |
Dec 03, 2018 | 126.90 | 128.03 | 124.11 | 124.74 | 484,312 | -0.70(-0.56%) |
Nov 30, 2018 | 124.40 | 126.75 | 124.33 | 125.44 | 547,961 | +0.79(+0.64%) |
Nov 29, 2018 | 128.17 | 128.91 | 123.63 | 124.64 | 580,490 | -2.57(-2.02%) |
Nov 28, 2018 | 126.51 | 130.16 | 124.43 | 127.22 | 584,406 | +0.79(+0.63%) |
Nov 27, 2018 | 122.04 | 126.91 | 120.52 | 126.42 | 888,835 | +3.11(+2.52%) |
Nov 26, 2018 | 120.75 | 124.33 | 120.67 | 123.32 | 704,365 | +3.49(+2.92%) |
Nov 23, 2018 | 118.97 | 121.77 | 118.97 | 119.83 | 235,534 | +0.92(+0.77%) |
Nov 21, 2018 | 118.91 | 118.91 | 118.91 | 0 | +1.95(+1.67%) | |
Nov 20, 2018 | 120.61 | 122.33 | 116.52 | 116.95 | 682,483 | -5.40(-4.41%) |
Nov 19, 2018 | 126.11 | 127.21 | 120.86 | 122.35 | 572,718 | -4.12(-3.26%) |
Nov 16, 2018 | 129.06 | 129.09 | 123.91 | 126.47 | 488,949 | -3.69(-2.83%) |
Nov 15, 2018 | 134.12 | 134.12 | 128.58 | 130.16 | 663,948 | -4.43(-3.29%) |
Nov 14, 2018 | 138.98 | 141.89 | 134.03 | 134.59 | 428,134 | -3.13(-2.28%) |
Nov 13, 2018 | 138.48 | 138.85 | 135.94 | 137.73 | 334,986 | -0.77(-0.55%) |
Nov 12, 2018 | 142.43 | 143.68 | 138.29 | 138.49 | 460,841 | -3.65(-2.57%) |
Nov 09, 2018 | 140.80 | 142.80 | 139.10 | 142.14 | 411,126 | +1.05(+0.74%) |
Nov 08, 2018 | 137.42 | 141.63 | 136.95 | 141.09 | 330,732 | +3.60(+2.62%) |
Nov 07, 2018 | 138.44 | 139.09 | 133.53 | 137.49 | 523,768 | -0.99(-0.71%) |
Nov 06, 2018 | 139.19 | 140.57 | 136.36 | 138.48 | 478,691 | -0.67(-0.48%) |
Nov 05, 2018 | 138.37 | 139.81 | 131.64 | 139.15 | 2,089,044 | -13.68(-8.95%) |
Nov 02, 2018 | 147.70 | 152.99 | 147.20 | 152.83 | 562,224 | +5.31(+3.60%) |
Nov 01, 2018 | 144.75 | 149.00 | 143.29 | 147.52 | 648,551 | +2.96(+2.05%) |
Oct 31, 2018 | 152.27 | 155.04 | 144.42 | 144.56 | 1,068,985 | -6.69(-4.42%) |
Oct 30, 2018 | 146.52 | 151.75 | 146.52 | 151.24 | 577,522 | +4.55(+3.10%) |
Oct 29, 2018 | 143.20 | 150.70 | 142.90 | 146.70 | 1,087,255 | +4.71(+3.32%) |
Oct 26, 2018 | 136.24 | 142.55 | 135.41 | 141.98 | 618,963 | +3.87(+2.80%) |
Oct 25, 2018 | 135.20 | 139.06 | 134.13 | 138.11 | 348,046 | +3.49(+2.59%) |
Oct 24, 2018 | 135.75 | 139.84 | 134.41 | 134.62 | 514,160 | -1.55(-1.14%) |
Oct 23, 2018 | 132.27 | 137.49 | 130.96 | 136.17 | 575,643 | +2.59(+1.94%) |
Oct 22, 2018 | 130.27 | 134.29 | 130.03 | 133.57 | 495,288 | +4.02(+3.11%) |
Oct 19, 2018 | 129.64 | 132.03 | 129.37 | 129.55 | 417,017 | +0.26(+0.20%) |
Oct 18, 2018 | 130.16 | 131.23 | 128.60 | 129.29 | 424,084 | -1.16(-0.89%) |
Oct 17, 2018 | 133.92 | 133.92 | 126.75 | 130.45 | 448,423 | -3.10(-2.32%) |
Oct 16, 2018 | 132.85 | 134.61 | 131.46 | 133.55 | 505,896 | +1.59(+1.20%) |
Oct 15, 2018 | 129.71 | 132.92 | 129.57 | 131.96 | 463,709 | +2.06(+1.59%) |
Oct 12, 2018 | 125.66 | 130.08 | 125.66 | 129.90 | 620,513 | +6.18(+5.00%) |
Oct 11, 2018 | 123.36 | 127.68 | 122.88 | 123.72 | 619,532 | +0.42(+0.34%) |
Oct 10, 2018 | 125.70 | 126.08 | 123.14 | 123.30 | 674,688 | -2.24(-1.79%) |
Oct 09, 2018 | 124.72 | 127.02 | 124.72 | 125.54 | 616,281 | +0.63(+0.50%) |
Oct 08, 2018 | 123.80 | 125.98 | 123.36 | 124.92 | 489,084 | +0.90(+0.73%) |
Oct 05, 2018 | 122.05 | 125.28 | 120.95 | 124.02 | 710,221 | +1.76(+1.44%) |
Oct 04, 2018 | 121.64 | 123.11 | 118.84 | 122.25 | 824,703 | -0.04(-0.03%) |
Oct 03, 2018 | 122.63 | 124.17 | 120.03 | 122.29 | 801,391 | +0.17(+0.14%) |
Oct 02, 2018 | 126.76 | 126.80 | 121.87 | 122.12 | 780,834 | -3.27(-2.61%) |
Oct 01, 2018 | 123.87 | 128.08 | 122.57 | 125.39 | 707,777 | +1.73(+1.40%) |
Sep 28, 2018 | 125.88 | 128.06 | 121.53 | 123.66 | 745,257 | -2.56(-2.03%) |
Sep 27, 2018 | 122.93 | 126.46 | 122.40 | 126.22 | 694,208 | +3.29(+2.68%) |
Sep 26, 2018 | 121.09 | 123.87 | 120.90 | 122.93 | 377,924 | +1.69(+1.40%) |
Sep 25, 2018 | 121.00 | 122.83 | 120.71 | 121.24 | 375,189 | +0.87(+0.72%) |
Sep 24, 2018 | 120.56 | 122.01 | 119.11 | 120.37 | 340,928 | -0.34(-0.28%) |
Sep 21, 2018 | 122.30 | 122.83 | 120.51 | 120.71 | 604,494 | -1.74(-1.42%) |
Sep 20, 2018 | 121.00 | 122.83 | 119.55 | 122.45 | 419,218 | +1.74(+1.44%) |
Sep 19, 2018 | 119.40 | 121.48 | 119.01 | 120.71 | 386,627 | +1.31(+1.09%) |
Sep 18, 2018 | 118.58 | 120.46 | 117.27 | 119.40 | 454,805 | +0.48(+0.41%) |
Sep 17, 2018 | 124.24 | 124.33 | 118.72 | 118.92 | 686,241 | -5.95(-4.77%) |
Sep 14, 2018 | 128.21 | 128.25 | 123.37 | 124.87 | 735,645 | -3.53(-2.75%) |
Sep 13, 2018 | 131.40 | 132.07 | 127.19 | 128.40 | 489,024 | -2.27(-1.74%) |
Sep 12, 2018 | 128.25 | 130.72 | 127.96 | 130.67 | 414,599 | +2.71(+2.12%) |
Sep 11, 2018 | 126.56 | 128.11 | 125.88 | 127.96 | 342,220 | +1.55(+1.22%) |
Sep 10, 2018 | 126.95 | 128.30 | 125.59 | 126.42 | 471,768 | +0.05(+0.04%) |
Sep 07, 2018 | 125.79 | 127.62 | 125.06 | 126.37 | 592,092 | +0.34(+0.27%) |
Sep 06, 2018 | 132.12 | 133.38 | 125.79 | 126.03 | 663,237 | -6.82(-5.14%) |
Sep 05, 2018 | 134.59 | 134.59 | 130.91 | 132.85 | 455,621 | -2.32(-1.72%) |
Sep 04, 2018 | 135.32 | 135.61 | 133.04 | 135.17 | 569,908 | -0.53(-0.39%) |
Aug 31, 2018 | 135.70 | 135.70 | 135.70 | 0 | +1.11(+0.82%) | |
Aug 30, 2018 | 138.40 | 138.40 | 132.62 | 134.59 | 712,031 | -5.16(-3.69%) |
Aug 29, 2018 | 135.70 | 140.14 | 132.52 | 139.75 | 699,447 | +4.58(+3.39%) |
Aug 28, 2018 | 130.64 | 136.33 | 129.87 | 135.17 | 824,053 | +5.45(+4.20%) |
Aug 27, 2018 | 133.68 | 133.78 | 128.81 | 129.73 | 775,418 | -3.18(-2.39%) |
Aug 24, 2018 | 134.45 | 137.78 | 132.19 | 132.91 | 1,283,931 | +2.02(+1.55%) |
Aug 23, 2018 | 133.49 | 138.02 | 126.59 | 130.88 | 2,716,076 | -1.69(-1.27%) |
Aug 22, 2018 | 131.61 | 136.81 | 131.46 | 132.57 | 1,113,415 | +0.72(+0.55%) |
Aug 21, 2018 | 130.16 | 132.04 | 128.86 | 131.85 | 535,916 | +1.88(+1.45%) |
Aug 20, 2018 | 127.12 | 130.11 | 123.46 | 129.97 | 548,270 | +3.04(+2.39%) |
Aug 17, 2018 | 125.44 | 128.28 | 122.50 | 126.93 | 374,734 | +0.82(+0.65%) |
Aug 16, 2018 | 125.44 | 126.33 | 123.66 | 126.11 | 369,086 | +2.31(+1.87%) |
Aug 15, 2018 | 128.43 | 129.44 | 122.88 | 123.80 | 498,593 | -5.25(-4.07%) |
Aug 14, 2018 | 125.05 | 130.16 | 125.05 | 129.05 | 685,056 | +4.10(+3.28%) |
Aug 13, 2018 | 125.58 | 127.56 | 123.84 | 124.95 | 396,656 | -0.24(-0.19%) |
Aug 10, 2018 | 124.66 | 127.03 | 124.13 | 125.19 | 459,058 | -0.29(-0.23%) |
Aug 09, 2018 | 123.89 | 126.40 | 123.12 | 125.48 | 395,196 | +1.59(+1.28%) |
Aug 08, 2018 | 122.93 | 124.42 | 121.97 | 123.89 | 351,917 | +0.53(+0.43%) |
Aug 07, 2018 | 121.82 | 123.80 | 121.63 | 123.36 | 415,775 | +1.98(+1.63%) |
Aug 06, 2018 | 120.71 | 122.30 | 119.82 | 121.39 | 460,170 | +0.96(+0.80%) |
Aug 03, 2018 | 120.47 | 122.50 | 119.31 | 120.42 | 291,137 | +0.05(+0.04%) |
Aug 02, 2018 | 117.63 | 121.58 | 117.63 | 120.37 | 374,525 | +1.98(+1.67%) |
Aug 01, 2018 | 118.49 | 119.36 | 116.61 | 118.40 | 472,849 | -0.10(-0.08%) |
Jul 31, 2018 | 116.61 | 119.07 | 116.42 | 118.49 | 449,989 | +2.03(+1.74%) |
Jul 30, 2018 | 115.07 | 117.43 | 114.83 | 116.47 | 588,269 | +1.40(+1.21%) |
Jul 27, 2018 | 119.17 | 120.76 | 114.11 | 115.07 | 592,751 | -4.72(-3.94%) |
Jul 26, 2018 | 120.81 | 122.45 | 118.59 | 119.80 | 533,737 | -0.87(-0.72%) |
Jul 25, 2018 | 120.08 | 121.63 | 119.02 | 120.66 | 471,783 | +0.82(+0.68%) |
Jul 24, 2018 | 124.23 | 125.19 | 119.75 | 119.84 | 394,431 | -3.81(-3.08%) |
Jul 23, 2018 | 121.43 | 124.23 | 120.95 | 123.65 | 393,248 | +2.27(+1.87%) |
Jul 20, 2018 | 122.83 | 122.83 | 120.13 | 121.39 | 374,427 | -2.07(-1.68%) |
Jul 19, 2018 | 118.98 | 125.10 | 118.59 | 123.46 | 766,247 | +4.05(+3.39%) |
Jul 18, 2018 | 115.17 | 120.28 | 114.93 | 119.41 | 716,070 | +4.05(+3.51%) |
Jul 17, 2018 | 110.92 | 115.60 | 110.92 | 115.36 | 886,036 | +4.24(+3.82%) |
Jul 16, 2018 | 112.66 | 112.66 | 109.86 | 111.12 | 454,635 | -1.16(-1.03%) |
Jul 13, 2018 | 111.79 | 113.48 | 110.20 | 112.28 | 718,440 | +2.07(+1.88%) |
Jul 12, 2018 | 112.81 | 113.02 | 108.52 | 110.20 | 703,167 | -2.17(-1.93%) |
Jul 11, 2018 | 113.38 | 113.77 | 111.99 | 112.37 | 545,567 | -1.88(-1.65%) |
Jul 10, 2018 | 114.78 | 115.02 | 113.29 | 114.25 | 300,030 | -0.58(-0.50%) |
Jul 09, 2018 | 116.28 | 116.95 | 113.90 | 114.83 | 426,506 | -1.25(-1.08%) |
Jul 06, 2018 | 117.67 | 115.31 | 116.08 | 294,326 | -0.67(-0.58%) | |
Jul 05, 2018 | 115.12 | 116.81 | 113.77 | 116.76 | 316,347 | +2.36(+2.06%) |
Jul 03, 2018 | 114.40 | 114.40 | 114.40 | 0 | -0.87(-0.75%) | |
Jul 02, 2018 | 115.79 | 116.37 | 112.81 | 115.26 | 560,498 | -1.20(-1.03%) |
Jun 29, 2018 | 121.24 | 115.79 | 116.47 | 518,967 | -3.66(-3.05%) | |
Jun 28, 2018 | 119.12 | 121.70 | 117.48 | 120.13 | 536,241 | +0.34(+0.28%) |
Jun 27, 2018 | 122.93 | 123.56 | 119.70 | 119.80 | 329,994 | -2.65(-2.17%) |
Jun 26, 2018 | 122.98 | 124.40 | 121.58 | 122.45 | 494,336 | +0.34(+0.28%) |
Jun 25, 2018 | 123.22 | 123.22 | 118.54 | 122.11 | 783,902 | -1.40(-1.13%) |
Jun 22, 2018 | 128.09 | 128.38 | 122.74 | 123.51 | 747,252 | -3.62(-2.84%) |
Jun 21, 2018 | 128.62 | 129.63 | 126.74 | 127.12 | 415,379 | -1.69(-1.31%) |
Jun 20, 2018 | 127.85 | 129.29 | 125.00 | 128.81 | 631,897 | +1.88(+1.48%) |
Jun 19, 2018 | 127.27 | 128.45 | 125.68 | 126.93 | 542,848 | -1.59(-1.24%) |
Jun 18, 2018 | 127.27 | 129.63 | 126.30 | 128.52 | 600,347 | +0.77(+0.60%) |
Jun 15, 2018 | 128.23 | 124.09 | 127.75 | 805,798 | +4.15(+3.35%) | |
Jun 14, 2018 | 125.33 | 125.91 | 121.88 | 123.60 | 583,899 | -1.73(-1.38%) |
Jun 13, 2018 | 131.43 | 132.44 | 125.24 | 125.33 | 568,968 | -5.71(-4.36%) |
Jun 12, 2018 | 132.97 | 134.65 | 129.17 | 131.05 | 639,115 | -2.98(-2.22%) |
Jun 11, 2018 | 130.23 | 134.31 | 129.65 | 134.02 | 584,165 | +3.75(+2.87%) |
Jun 08, 2018 | 129.41 | 131.72 | 127.04 | 130.28 | 460,166 | +0.87(+0.67%) |
Jun 07, 2018 | 130.71 | 131.34 | 127.06 | 129.41 | 406,206 | -0.62(-0.48%) |
Jun 06, 2018 | 131.00 | 130.04 | 374,465 | +0.48(+0.37%) | ||
Jun 05, 2018 | 127.59 | 129.89 | 126.63 | 129.56 | 659,444 | +1.97(+1.54%) |
Jun 04, 2018 | 125.24 | 128.17 | 125.24 | 127.59 | 588,755 | +2.26(+1.80%) |
Jun 01, 2018 | 125.14 | 126.39 | 123.70 | 125.33 | 504,448 | +1.68(+1.36%) |
May 31, 2018 | 123.08 | 124.18 | 121.64 | 123.65 | 488,816 | +0.24(+0.19%) |
May 30, 2018 | 121.35 | 123.56 | 119.43 | 123.41 | 549,837 | +3.12(+2.60%) |
May 29, 2018 | 118.85 | 120.48 | 118.23 | 120.29 | 573,475 | +0.82(+0.68%) |
May 25, 2018 | 119.47 | 119.47 | 119.47 | 0 | +0.24(+0.20%) | |
May 24, 2018 | 118.03 | 119.86 | 117.70 | 119.23 | 588,231 | +0.77(+0.65%) |
May 23, 2018 | 120.15 | 121.11 | 118.03 | 118.47 | 608,010 | -1.87(-1.56%) |
May 22, 2018 | 120.05 | 123.60 | 119.81 | 120.34 | 957,034 | +0.38(+0.32%) |
May 21, 2018 | 123.32 | 124.23 | 117.65 | 119.95 | 827,822 | -2.50(-2.04%) |
May 18, 2018 | 121.39 | 122.83 | 117.98 | 122.45 | 1,289,302 | +0.46(+0.37%) |
May 17, 2018 | 127.25 | 127.69 | 118.61 | 122.00 | 3,351,543 | -10.54(-7.95%) |
May 16, 2018 | 131.53 | 135.13 | 131.09 | 132.54 | 1,225,069 | +2.45(+1.88%) |
May 15, 2018 | 127.73 | 130.90 | 127.73 | 130.09 | 1,125,614 | +1.82(+1.42%) |
May 14, 2018 | 127.73 | 131.57 | 127.25 | 128.26 | 1,157,032 | +2.64(+2.10%) |
May 11, 2018 | 123.60 | 126.44 | 122.11 | 125.62 | 598,832 | +2.35(+1.91%) |
May 10, 2018 | 123.51 | 124.28 | 121.59 | 123.27 | 480,738 | +0.14(+0.12%) |
May 09, 2018 | 119.91 | 123.46 | 117.31 | 123.12 | 581,207 | +3.31(+2.77%) |
May 08, 2018 | 117.46 | 121.88 | 117.46 | 119.81 | 586,227 | +1.97(+1.67%) |
May 07, 2018 | 117.94 | 118.32 | 115.63 | 117.84 | 632,627 | -0.19(-0.16%) |
May 04, 2018 | 117.65 | 119.86 | 115.63 | 118.03 | 687,892 | +0.00(+0.00%) |
May 03, 2018 | 119.28 | 120.05 | 117.94 | 118.03 | 318,821 | -1.34(-1.13%) |
May 02, 2018 | 118.90 | 120.82 | 117.31 | 119.38 | 534,112 | +0.24(+0.20%) |
May 01, 2018 | 122.45 | 122.74 | 118.42 | 119.14 | 639,342 | -3.36(-2.74%) |
Apr 30, 2018 | 123.99 | 123.99 | 122.31 | 122.50 | 521,941 | -1.34(-1.09%) |
Apr 27, 2018 | 122.88 | 124.71 | 122.40 | 123.84 | 510,591 | +0.77(+0.62%) |
Apr 26, 2018 | 119.81 | 124.83 | 119.09 | 123.08 | 442,519 | +3.22(+2.68%) |
Apr 25, 2018 | 119.38 | 122.16 | 118.51 | 119.86 | 418,275 | -0.19(-0.16%) |
Apr 24, 2018 | 122.31 | 122.31 | 119.04 | 120.05 | 932,763 | -1.30(-1.07%) |
Apr 23, 2018 | 122.88 | 122.88 | 119.43 | 121.35 | 492,377 | -0.58(-0.47%) |
Apr 20, 2018 | 122.88 | 123.15 | 119.57 | 121.92 | 717,338 | -1.63(-1.32%) |
Apr 19, 2018 | 125.14 | 125.14 | 123.17 | 123.56 | 414,238 | -1.39(-1.11%) |
Apr 18, 2018 | 124.47 | 126.92 | 123.27 | 124.95 | 490,087 | +0.67(+0.54%) |
Apr 17, 2018 | 126.34 | 127.25 | 123.75 | 124.28 | 521,721 | -1.59(-1.26%) |
Apr 16, 2018 | 127.93 | 128.07 | 125.48 | 125.86 | 465,517 | -0.96(-0.76%) |
Apr 13, 2018 | 130.09 | 130.42 | 126.63 | 126.82 | 618,866 | -2.93(-2.26%) |
Apr 12, 2018 | 130.47 | 131.33 | 130.47 | 129.75 | 479,574 | -0.05(-0.04%) |
Apr 11, 2018 | 129.32 | 130.47 | 126.86 | 129.80 | 552,440 | -0.14(-0.11%) |
Apr 10, 2018 | 126.26 | 130.32 | 124.54 | 129.94 | 448,332 | +5.55(+4.46%) |
Apr 09, 2018 | 127.50 | 127.50 | 123.67 | 124.39 | 458,321 | -2.82(-2.22%) |
Apr 06, 2018 | 128.65 | 129.77 | 125.40 | 127.22 | 396,786 | -2.01(-1.55%) |
Apr 05, 2018 | 129.94 | 130.37 | 127.55 | 129.22 | 619,154 | +0.29(+0.22%) |
Apr 04, 2018 | 126.07 | 129.51 | 124.11 | 128.94 | 402,163 | +1.29(+1.01%) |
Apr 03, 2018 | 124.97 | 127.84 | 124.97 | 127.64 | 453,298 | +3.40(+2.73%) |
Apr 02, 2018 | 129.32 | 130.32 | 123.67 | 124.25 | 461,182 | -5.17(-3.99%) |
Mar 29, 2018 | 129.41 | 129.41 | 129.41 | 0 | +1.53(+1.20%) | |
Mar 28, 2018 | 123.63 | 128.17 | 123.34 | 127.89 | 593,410 | +4.50(+3.65%) |
Mar 27, 2018 | 127.12 | 127.12 | 122.91 | 123.39 | 483,632 | -3.68(-2.90%) |
Mar 26, 2018 | 123.58 | 127.60 | 123.00 | 127.07 | 589,060 | +4.74(+3.87%) |
Mar 23, 2018 | 121.33 | 123.77 | 118.32 | 122.33 | 1,003,334 | -3.97(-3.14%) |
Mar 22, 2018 | 128.27 | 129.75 | 125.88 | 126.31 | 756,441 | -3.20(-2.47%) |
Mar 21, 2018 | 124.01 | 129.85 | 122.14 | 129.51 | 1,013,403 | +7.08(+5.78%) |
Mar 20, 2018 | 120.56 | 126.35 | 118.65 | 122.43 | 2,946,449 | -10.53(-7.92%) |
Mar 19, 2018 | 131.76 | 135.54 | 131.52 | 132.96 | 915,231 | +1.10(+0.84%) |
Mar 16, 2018 | 132.33 | 134.34 | 130.90 | 131.85 | 511,665 | -0.53(-0.40%) |
Mar 15, 2018 | 132.05 | 133.39 | 130.13 | 132.38 | 358,344 | +0.53(+0.40%) |
Mar 14, 2018 | 126.74 | 132.72 | 126.55 | 131.85 | 482,763 | +5.79(+4.59%) |
Mar 13, 2018 | 131.71 | 132.43 | 125.92 | 126.07 | 616,520 | -4.83(-3.69%) |
Mar 12, 2018 | 130.61 | 132.81 | 130.61 | 130.90 | 311,393 | -0.24(-0.18%) |
Mar 09, 2018 | 131.33 | 133.09 | 129.61 | 131.14 | 303,329 | -0.29(-0.22%) |
Mar 08, 2018 | 133.72 | 134.68 | 130.85 | 131.43 | 355,976 | -1.67(-1.26%) |
Mar 07, 2018 | 136.88 | 133.10 | 468,252 | -4.88(-3.54%) | ||
Mar 06, 2018 | 132.24 | 138.07 | 131.28 | 137.98 | 736,149 | +5.55(+4.19%) |
Mar 05, 2018 | 136.16 | 137.72 | 132.29 | 132.43 | 502,813 | -4.26(-3.12%) |
Mar 02, 2018 | 133.05 | 137.17 | 132.17 | 136.69 | 259,709 | +2.30(+1.71%) |
Mar 01, 2018 | 136.64 | 136.97 | 132.72 | 134.39 | 305,157 | -1.77(-1.30%) |
Feb 28, 2018 | 138.31 | 141.62 | 135.87 | 136.16 | 295,366 | -0.81(-0.59%) |
Feb 27, 2018 | 140.56 | 142.00 | 133.91 | 136.97 | 510,578 | -2.58(-1.85%) |
Feb 26, 2018 | 140.08 | 140.85 | 137.74 | 139.56 | 216,839 | +0.48(+0.34%) |
Feb 23, 2018 | 140.80 | 140.80 | 136.21 | 139.08 | 229,996 | -0.72(-0.51%) |
Feb 22, 2018 | 139.13 | 141.19 | 138.41 | 139.80 | 271,868 | +1.48(+1.07%) |
Feb 21, 2018 | 138.07 | 141.42 | 137.88 | 138.31 | 267,360 | +0.72(+0.52%) |
Feb 20, 2018 | 142.72 | 137.50 | 137.60 | 309,725 | -5.12(-3.59%) | |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | -1.53(-1.06%) | |
Feb 15, 2018 | 143.82 | 144.25 | 141.38 | 144.25 | 167,457 | +1.53(+1.07%) |
Feb 14, 2018 | 141.19 | 144.27 | 140.51 | 142.72 | 295,168 | +1.00(+0.71%) |
Feb 13, 2018 | 143.15 | 143.72 | 140.28 | 141.71 | 262,831 | -1.82(-1.27%) |
Feb 12, 2018 | 138.36 | 144.20 | 137.12 | 143.53 | 466,373 | +6.17(+4.49%) |
Feb 09, 2018 | 136.64 | 138.70 | 133.05 | 137.36 | 312,550 | +1.82(+1.34%) |
Feb 08, 2018 | 142.38 | 142.57 | 135.35 | 135.54 | 273,461 | -6.32(-4.45%) |
Feb 07, 2018 | 138.51 | 142.09 | 137.84 | 141.85 | 268,669 | +3.30(+2.38%) |
Feb 06, 2018 | 133.10 | 140.51 | 130.13 | 138.55 | 479,845 | +1.00(+0.73%) |
Feb 05, 2018 | 137.69 | 140.71 | 136.83 | 137.55 | 441,534 | -1.77(-1.27%) |
Feb 02, 2018 | 142.57 | 142.81 | 139.22 | 139.32 | 294,412 | -4.02(-2.80%) |