Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.81 | 120.66 | 119.04 | 120.45 | 2,874,562 | +0.23(+0.19%) |
Jan 30, 2019 | 119.14 | 120.45 | 118.47 | 120.23 | 1,455,336 | +1.27(+1.07%) |
Jan 29, 2019 | 119.17 | 119.59 | 118.34 | 118.96 | 1,245,986 | -0.53(-0.45%) |
Jan 28, 2019 | 119.24 | 119.96 | 118.35 | 119.50 | 1,461,555 | -0.27(-0.23%) |
Jan 25, 2019 | 120.51 | 121.70 | 119.50 | 119.77 | 1,744,427 | -0.11(-0.09%) |
Jan 24, 2019 | 119.22 | 120.17 | 118.47 | 119.88 | 1,402,928 | +0.32(+0.27%) |
Jan 23, 2019 | 118.76 | 119.83 | 117.85 | 119.56 | 1,339,341 | +0.82(+0.69%) |
Jan 22, 2019 | 120.52 | 120.85 | 118.28 | 118.73 | 2,686,405 | -2.21(-1.83%) |
Jan 18, 2019 | 120.89 | 121.51 | 120.35 | 120.94 | 2,474,871 | +0.66(+0.55%) |
Jan 17, 2019 | 120.43 | 121.02 | 119.69 | 120.28 | 2,306,463 | -0.09(-0.08%) |
Jan 16, 2019 | 120.84 | 121.23 | 119.71 | 120.37 | 1,998,669 | +0.46(+0.39%) |
Jan 15, 2019 | 119.22 | 120.53 | 117.99 | 119.91 | 2,365,087 | +1.46(+1.23%) |
Jan 14, 2019 | 116.88 | 118.60 | 116.48 | 118.45 | 2,074,056 | +1.19(+1.02%) |
Jan 11, 2019 | 116.79 | 117.64 | 116.10 | 117.26 | 1,436,256 | -0.01(-0.01%) |
Jan 10, 2019 | 116.27 | 117.36 | 115.68 | 117.27 | 1,444,019 | +1.42(+1.23%) |
Jan 09, 2019 | 115.41 | 116.24 | 114.92 | 115.85 | 2,653,177 | +1.43(+1.25%) |
Jan 08, 2019 | 115.80 | 116.19 | 113.60 | 114.42 | 1,797,646 | -0.89(-0.77%) |
Jan 07, 2019 | 115.75 | 116.59 | 114.79 | 115.30 | 1,545,213 | -0.94(-0.81%) |
Jan 04, 2019 | 114.45 | 116.71 | 114.45 | 116.25 | 2,184,483 | +3.38(+2.99%) |
Jan 03, 2019 | 114.47 | 115.20 | 112.67 | 112.87 | 1,928,742 | -2.37(-2.06%) |
Jan 02, 2019 | 115.57 | 116.44 | 114.14 | 115.24 | 1,537,459 | -1.71(-1.46%) |
Dec 31, 2018 | 115.88 | 117.25 | 115.59 | 116.95 | 1,784,964 | +1.24(+1.07%) |
Dec 28, 2018 | 116.65 | 117.11 | 115.21 | 115.71 | 1,449,621 | -0.33(-0.29%) |
Dec 27, 2018 | 111.82 | 116.05 | 111.39 | 116.05 | 2,119,119 | +2.85(+2.52%) |
Dec 26, 2018 | 109.19 | 113.24 | 108.22 | 113.19 | 2,177,118 | +4.38(+4.03%) |
Dec 24, 2018 | 112.33 | 112.50 | 108.75 | 108.81 | 1,417,809 | -4.25(-3.76%) |
Dec 21, 2018 | 112.87 | 115.63 | 112.36 | 113.07 | 4,388,627 | +0.60(+0.53%) |
Dec 20, 2018 | 113.30 | 114.49 | 111.62 | 112.47 | 2,622,264 | -1.53(-1.34%) |
Dec 19, 2018 | 113.42 | 116.07 | 112.56 | 114.00 | 2,094,292 | +0.76(+0.67%) |
Dec 18, 2018 | 115.47 | 116.14 | 112.74 | 113.24 | 1,998,137 | -1.64(-1.43%) |
Dec 17, 2018 | 115.32 | 116.94 | 114.50 | 114.88 | 2,052,466 | -0.44(-0.38%) |
Dec 14, 2018 | 115.27 | 115.89 | 114.72 | 115.32 | 1,770,982 | -0.93(-0.80%) |
Dec 13, 2018 | 115.83 | 116.80 | 114.49 | 116.25 | 1,886,499 | +0.45(+0.39%) |
Dec 12, 2018 | 116.67 | 117.15 | 114.94 | 115.80 | 2,471,166 | +0.66(+0.57%) |
Dec 11, 2018 | 118.14 | 118.92 | 114.99 | 115.14 | 2,171,065 | -2.09(-1.78%) |
Dec 10, 2018 | 117.87 | 117.93 | 114.95 | 117.23 | 1,803,279 | -0.65(-0.55%) |
Dec 07, 2018 | 118.29 | 119.92 | 116.52 | 117.88 | 1,724,655 | -0.47(-0.40%) |
Dec 06, 2018 | 117.83 | 118.51 | 115.41 | 118.35 | 2,713,867 | -0.77(-0.64%) |
Dec 04, 2018 | 120.61 | 121.67 | 118.56 | 119.11 | 3,033,700 | -1.06(-0.88%) |
Dec 03, 2018 | 120.78 | 121.62 | 119.28 | 120.17 | 2,101,643 | -0.21(-0.17%) |
Nov 30, 2018 | 120.82 | 121.26 | 119.72 | 120.38 | 3,283,889 | -0.42(-0.35%) |
Nov 29, 2018 | 121.09 | 121.73 | 120.29 | 120.81 | 1,107,654 | -0.94(-0.77%) |
Nov 28, 2018 | 119.84 | 121.76 | 119.50 | 121.74 | 1,604,153 | +1.79(+1.49%) |
Nov 27, 2018 | 119.65 | 120.38 | 118.81 | 119.95 | 1,079,741 | -0.15(-0.13%) |
Nov 26, 2018 | 118.81 | 120.58 | 118.81 | 120.10 | 1,156,123 | +1.91(+1.61%) |
Nov 23, 2018 | 118.23 | 119.50 | 117.82 | 118.19 | 563,812 | -0.98(-0.82%) |
Nov 21, 2018 | 119.18 | 119.18 | 119.18 | 0 | -0.50(-0.41%) | |
Nov 20, 2018 | 120.83 | 121.25 | 118.80 | 119.67 | 2,231,149 | -1.24(-1.03%) |
Nov 19, 2018 | 119.34 | 121.04 | 118.90 | 120.91 | 2,134,489 | +1.61(+1.35%) |
Nov 16, 2018 | 116.77 | 119.66 | 116.03 | 119.30 | 2,333,573 | +2.20(+1.88%) |
Nov 15, 2018 | 113.47 | 117.72 | 112.82 | 117.11 | 2,109,340 | +3.04(+2.67%) |
Nov 14, 2018 | 115.14 | 115.88 | 113.23 | 114.06 | 1,531,591 | -0.77(-0.67%) |
Nov 13, 2018 | 114.62 | 116.49 | 114.31 | 114.83 | 1,416,935 | +0.34(+0.30%) |
Nov 12, 2018 | 117.66 | 117.75 | 114.42 | 114.49 | 2,332,788 | -3.58(-3.03%) |
Nov 09, 2018 | 118.63 | 119.14 | 117.63 | 118.07 | 1,542,680 | -0.53(-0.45%) |
Nov 08, 2018 | 118.29 | 119.17 | 117.83 | 118.60 | 1,134,494 | +0.06(+0.05%) |
Nov 07, 2018 | 117.90 | 118.73 | 116.73 | 118.54 | 1,562,114 | +1.17(+1.00%) |
Nov 06, 2018 | 115.58 | 117.44 | 115.05 | 117.37 | 1,566,880 | +1.62(+1.40%) |
Nov 05, 2018 | 114.66 | 116.24 | 114.40 | 115.75 | 1,790,551 | +2.12(+1.87%) |
Nov 02, 2018 | 113.97 | 114.40 | 112.29 | 113.62 | 1,517,350 | +0.64(+0.57%) |
Nov 01, 2018 | 112.78 | 113.80 | 111.92 | 112.98 | 1,938,678 | +0.55(+0.49%) |
Oct 31, 2018 | 113.14 | 113.86 | 112.30 | 112.43 | 2,851,432 | -0.41(-0.37%) |
Oct 30, 2018 | 111.55 | 112.99 | 110.62 | 112.85 | 2,185,594 | +2.11(+1.91%) |
Oct 29, 2018 | 111.93 | 112.97 | 109.89 | 110.73 | 2,155,033 | -0.38(-0.34%) |
Oct 26, 2018 | 110.89 | 112.21 | 109.17 | 111.11 | 2,842,615 | -0.22(-0.19%) |
Oct 25, 2018 | 113.36 | 113.63 | 110.23 | 111.33 | 3,784,573 | -1.19(-1.06%) |
Oct 24, 2018 | 108.54 | 114.22 | 108.47 | 112.52 | 4,307,777 | -1.58(-1.38%) |
Oct 23, 2018 | 113.33 | 115.09 | 112.72 | 114.09 | 2,869,579 | -0.34(-0.30%) |
Oct 22, 2018 | 115.35 | 116.04 | 114.11 | 114.43 | 2,375,579 | -1.04(-0.90%) |
Oct 19, 2018 | 113.86 | 116.55 | 113.86 | 115.47 | 2,327,240 | +0.71(+0.62%) |
Oct 18, 2018 | 115.83 | 116.70 | 114.09 | 114.76 | 4,588,628 | +0.33(+0.28%) |
Oct 17, 2018 | 112.36 | 115.25 | 112.16 | 114.43 | 1,906,373 | +2.02(+1.79%) |
Oct 16, 2018 | 112.61 | 112.82 | 111.84 | 112.42 | 2,700,468 | +0.22(+0.20%) |
Oct 15, 2018 | 113.57 | 114.78 | 112.17 | 112.19 | 1,806,356 | -1.45(-1.28%) |
Oct 12, 2018 | 114.35 | 115.10 | 110.92 | 113.64 | 3,071,584 | -0.51(-0.45%) |
Oct 11, 2018 | 118.87 | 118.87 | 113.27 | 114.15 | 3,511,888 | -5.06(-4.24%) |
Oct 10, 2018 | 121.47 | 122.49 | 119.16 | 119.21 | 2,352,734 | -3.74(-3.04%) |
Oct 09, 2018 | 122.19 | 123.23 | 120.85 | 122.95 | 1,571,787 | +0.39(+0.32%) |
Oct 08, 2018 | 120.92 | 123.26 | 120.51 | 122.56 | 1,329,973 | +1.53(+1.26%) |
Oct 05, 2018 | 121.04 | 122.03 | 120.77 | 121.03 | 884,435 | -0.01(-0.01%) |
Oct 04, 2018 | 120.07 | 121.15 | 119.78 | 121.04 | 1,100,255 | +0.94(+0.78%) |
Oct 03, 2018 | 120.62 | 121.34 | 119.82 | 120.10 | 942,483 | -0.13(-0.10%) |
Oct 02, 2018 | 119.97 | 120.33 | 119.36 | 120.23 | 1,290,385 | +0.36(+0.30%) |
Oct 01, 2018 | 120.82 | 121.06 | 119.55 | 119.87 | 1,529,798 | -0.42(-0.35%) |
Sep 28, 2018 | 119.69 | 120.53 | 119.05 | 120.29 | 1,326,042 | +0.24(+0.20%) |
Sep 27, 2018 | 120.43 | 120.93 | 119.91 | 120.05 | 1,377,111 | -0.39(-0.32%) |
Sep 26, 2018 | 122.34 | 122.38 | 120.18 | 120.44 | 1,869,520 | -1.46(-1.20%) |
Sep 25, 2018 | 123.40 | 123.71 | 121.63 | 121.89 | 1,429,442 | -1.49(-1.21%) |
Sep 24, 2018 | 125.90 | 126.12 | 123.26 | 123.39 | 1,545,589 | -2.50(-1.99%) |
Sep 21, 2018 | 126.27 | 126.44 | 125.20 | 125.89 | 2,252,362 | -0.13(-0.10%) |
Sep 20, 2018 | 125.92 | 126.44 | 125.11 | 126.02 | 1,603,990 | +0.55(+0.44%) |
Sep 19, 2018 | 124.46 | 126.45 | 124.46 | 125.47 | 1,859,396 | +1.33(+1.07%) |
Sep 18, 2018 | 124.19 | 124.49 | 123.10 | 124.14 | 1,197,407 | +0.27(+0.22%) |
Sep 17, 2018 | 123.97 | 124.31 | 123.50 | 123.87 | 1,394,441 | +0.21(+0.17%) |
Sep 14, 2018 | 122.23 | 123.75 | 122.06 | 123.67 | 1,335,109 | +1.65(+1.35%) |
Sep 13, 2018 | 121.47 | 122.26 | 121.08 | 122.02 | 1,176,224 | +1.44(+1.20%) |
Sep 12, 2018 | 121.42 | 121.80 | 120.35 | 120.58 | 1,418,661 | -0.81(-0.66%) |
Sep 11, 2018 | 120.38 | 121.88 | 120.11 | 121.39 | 1,289,650 | +0.09(+0.07%) |
Sep 10, 2018 | 122.36 | 122.36 | 120.81 | 121.30 | 1,300,302 | -1.03(-0.84%) |
Sep 07, 2018 | 122.57 | 123.27 | 121.94 | 122.33 | 1,157,094 | -0.65(-0.53%) |
Sep 06, 2018 | 122.90 | 123.36 | 122.50 | 122.98 | 1,273,229 | +0.05(+0.04%) |
Sep 05, 2018 | 122.00 | 123.40 | 121.68 | 122.92 | 1,178,769 | +0.97(+0.79%) |
Sep 04, 2018 | 121.05 | 121.97 | 120.79 | 121.96 | 1,191,298 | +0.86(+0.71%) |
Aug 31, 2018 | 121.10 | 121.10 | 121.10 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.13 | 122.34 | 120.52 | 121.02 | 1,125,221 | -1.11(-0.91%) |
Aug 29, 2018 | 122.09 | 122.73 | 121.43 | 122.13 | 950,097 | +0.03(+0.02%) |
Aug 28, 2018 | 122.30 | 122.90 | 121.98 | 122.10 | 1,160,536 | -0.13(-0.11%) |
Aug 27, 2018 | 121.32 | 122.60 | 121.16 | 122.23 | 1,086,662 | +1.24(+1.03%) |
Aug 24, 2018 | 119.48 | 121.09 | 119.48 | 120.99 | 1,311,098 | +1.60(+1.34%) |
Aug 23, 2018 | 119.33 | 119.58 | 119.02 | 119.39 | 1,037,877 | +0.18(+0.15%) |
Aug 22, 2018 | 120.50 | 121.03 | 118.96 | 119.21 | 1,413,100 | -1.70(-1.41%) |
Aug 21, 2018 | 120.66 | 121.32 | 120.39 | 120.91 | 1,482,838 | +0.16(+0.13%) |
Aug 20, 2018 | 120.33 | 121.03 | 120.03 | 120.75 | 1,065,606 | +0.72(+0.60%) |
Aug 17, 2018 | 120.01 | 120.61 | 119.59 | 120.02 | 1,255,929 | -0.33(-0.28%) |
Aug 16, 2018 | 119.19 | 121.03 | 119.19 | 120.36 | 1,531,940 | +1.55(+1.30%) |
Aug 15, 2018 | 118.75 | 119.36 | 118.03 | 118.81 | 2,390,847 | -0.39(-0.32%) |
Aug 14, 2018 | 118.92 | 119.83 | 118.64 | 119.19 | 2,323,407 | -1.67(-1.39%) |
Aug 13, 2018 | 121.56 | 121.72 | 120.62 | 120.86 | 1,523,095 | -0.82(-0.67%) |
Aug 10, 2018 | 122.00 | 122.14 | 121.20 | 121.68 | 1,705,433 | -1.07(-0.87%) |
Aug 09, 2018 | 123.05 | 123.34 | 122.70 | 122.75 | 1,275,992 | -0.36(-0.29%) |
Aug 08, 2018 | 124.05 | 124.15 | 123.09 | 123.10 | 1,175,177 | -1.05(-0.84%) |
Aug 07, 2018 | 124.30 | 124.79 | 123.48 | 124.15 | 1,207,853 | -0.04(-0.04%) |
Aug 06, 2018 | 124.31 | 124.61 | 123.78 | 124.20 | 997,405 | -0.10(-0.08%) |
Aug 03, 2018 | 123.23 | 124.30 | 122.39 | 124.30 | 1,245,320 | +1.05(+0.85%) |
Aug 02, 2018 | 123.37 | 123.76 | 122.41 | 123.25 | 1,355,211 | -0.73(-0.59%) |
Aug 01, 2018 | 125.06 | 125.72 | 123.88 | 123.97 | 1,480,005 | -1.14(-0.91%) |
Jul 31, 2018 | 125.40 | 125.58 | 124.13 | 125.11 | 2,645,355 | -0.12(-0.09%) |
Jul 30, 2018 | 123.27 | 125.39 | 123.24 | 125.23 | 2,512,021 | +1.75(+1.42%) |
Jul 27, 2018 | 123.03 | 124.32 | 122.97 | 123.47 | 2,029,857 | +0.56(+0.46%) |
Jul 26, 2018 | 122.09 | 123.48 | 121.56 | 122.91 | 2,382,798 | +1.47(+1.21%) |
Jul 25, 2018 | 118.20 | 121.56 | 118.20 | 121.44 | 2,618,679 | +0.95(+0.79%) |
Jul 24, 2018 | 119.89 | 121.15 | 119.71 | 120.49 | 1,682,103 | +0.56(+0.46%) |
Jul 23, 2018 | 119.24 | 119.97 | 118.82 | 119.93 | 1,902,280 | +0.64(+0.53%) |
Jul 20, 2018 | 118.86 | 119.47 | 118.37 | 119.30 | 1,532,395 | +0.11(+0.09%) |
Jul 19, 2018 | 119.99 | 120.88 | 118.99 | 119.19 | 2,349,775 | -1.69(-1.40%) |
Jul 18, 2018 | 119.55 | 120.97 | 119.23 | 120.88 | 1,607,210 | +1.45(+1.21%) |
Jul 17, 2018 | 119.76 | 119.94 | 118.92 | 119.43 | 1,487,730 | +0.01(+0.01%) |
Jul 16, 2018 | 118.34 | 119.55 | 118.34 | 119.42 | 1,550,606 | +1.10(+0.93%) |
Jul 13, 2018 | 118.36 | 118.64 | 117.76 | 118.32 | 1,266,686 | -0.34(-0.29%) |
Jul 12, 2018 | 118.42 | 118.74 | 117.79 | 118.66 | 1,907,039 | +0.60(+0.51%) |
Jul 11, 2018 | 119.20 | 119.62 | 117.97 | 118.06 | 2,765,456 | -1.49(-1.24%) |
Jul 10, 2018 | 118.90 | 119.68 | 118.52 | 119.55 | 3,106,259 | +1.27(+1.07%) |
Jul 09, 2018 | 115.29 | 118.32 | 115.29 | 118.28 | 2,101,624 | +2.60(+2.24%) |
Jul 06, 2018 | 114.77 | 116.53 | 114.43 | 115.68 | 1,555,954 | +0.84(+0.73%) |
Jul 05, 2018 | 114.75 | 115.10 | 113.78 | 114.84 | 1,834,286 | +0.60(+0.53%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | +0.69(+0.61%) | |
Jul 02, 2018 | 113.39 | 114.07 | 113.09 | 113.55 | 1,334,928 | -0.19(-0.17%) |
Jun 29, 2018 | 113.61 | 115.21 | 113.30 | 113.74 | 3,394,298 | +0.32(+0.28%) |
Jun 28, 2018 | 111.89 | 113.92 | 111.89 | 113.42 | 2,475,290 | +1.31(+1.17%) |
Jun 27, 2018 | 111.76 | 112.94 | 111.04 | 112.11 | 2,449,229 | +0.56(+0.51%) |
Jun 26, 2018 | 112.14 | 112.45 | 111.18 | 111.54 | 1,728,417 | -0.48(-0.43%) |
Jun 25, 2018 | 112.29 | 113.03 | 111.00 | 112.03 | 2,619,609 | -0.24(-0.21%) |
Jun 22, 2018 | 112.25 | 113.44 | 111.94 | 112.27 | 2,807,819 | +0.39(+0.35%) |
Jun 21, 2018 | 112.10 | 113.21 | 111.63 | 111.88 | 2,599,377 | -0.93(-0.83%) |
Jun 20, 2018 | 115.73 | 115.77 | 112.69 | 112.81 | 2,348,934 | -2.62(-2.27%) |
Jun 19, 2018 | 114.55 | 115.64 | 114.54 | 115.42 | 2,392,494 | +0.19(+0.16%) |
Jun 18, 2018 | 115.14 | 115.36 | 113.91 | 115.24 | 2,160,331 | -1.28(-1.10%) |
Jun 15, 2018 | 115.83 | 115.41 | 116.52 | 4,122,675 | +0.69(+0.60%) | |
Jun 14, 2018 | 118.18 | 118.18 | 115.41 | 115.83 | 2,646,908 | -2.33(-1.97%) |
Jun 13, 2018 | 118.06 | 118.96 | 117.56 | 118.16 | 2,025,559 | +0.36(+0.30%) |
Jun 12, 2018 | 118.63 | 119.30 | 117.31 | 117.80 | 1,415,024 | -0.61(-0.51%) |
Jun 11, 2018 | 118.87 | 119.06 | 118.20 | 118.41 | 1,855,368 | -0.46(-0.39%) |
Jun 08, 2018 | 118.12 | 119.06 | 117.76 | 118.87 | 2,075,940 | +1.15(+0.98%) |
Jun 07, 2018 | 117.04 | 117.97 | 115.69 | 117.72 | 2,499,762 | +0.78(+0.67%) |
Jun 06, 2018 | 116.94 | 1,582,430 | +0.36(+0.31%) | |||
Jun 05, 2018 | 117.11 | 117.15 | 115.56 | 116.58 | 1,472,457 | -0.74(-0.63%) |
Jun 04, 2018 | 116.22 | 117.52 | 116.22 | 117.32 | 1,116,968 | +0.89(+0.76%) |
Jun 01, 2018 | 117.30 | 117.61 | 116.15 | 116.43 | 1,504,432 | +0.08(+0.07%) |
May 31, 2018 | 118.19 | 118.19 | 115.79 | 116.35 | 2,208,896 | -1.44(-1.22%) |
May 30, 2018 | 116.24 | 118.20 | 116.14 | 117.79 | 1,411,939 | +2.13(+1.84%) |
May 29, 2018 | 117.50 | 117.52 | 115.01 | 115.66 | 2,071,329 | -3.17(-2.67%) |
May 25, 2018 | 118.83 | 118.83 | 118.83 | 0 | +0.04(+0.03%) | |
May 24, 2018 | 119.06 | 119.16 | 117.61 | 118.80 | 1,290,730 | -0.33(-0.28%) |
May 23, 2018 | 119.94 | 120.48 | 118.33 | 119.13 | 1,478,450 | -1.26(-1.04%) |
May 22, 2018 | 119.17 | 121.09 | 118.98 | 120.38 | 1,694,539 | +1.18(+0.99%) |
May 21, 2018 | 119.34 | 119.84 | 118.68 | 119.20 | 1,673,811 | +0.31(+0.26%) |
May 18, 2018 | 119.47 | 119.56 | 118.68 | 118.89 | 2,220,236 | -0.81(-0.68%) |
May 17, 2018 | 119.44 | 120.23 | 119.23 | 119.70 | 1,361,152 | -0.11(-0.09%) |
May 16, 2018 | 119.70 | 120.36 | 119.14 | 119.80 | 1,210,766 | +0.08(+0.07%) |
May 15, 2018 | 119.80 | 121.19 | 119.30 | 119.72 | 2,049,426 | -0.51(-0.42%) |
May 14, 2018 | 121.33 | 121.81 | 120.03 | 120.23 | 1,455,189 | -1.00(-0.82%) |
May 11, 2018 | 120.99 | 121.58 | 120.41 | 121.23 | 1,759,623 | +0.56(+0.46%) |
May 10, 2018 | 119.72 | 120.99 | 119.02 | 120.67 | 1,400,246 | +0.76(+0.63%) |
May 09, 2018 | 118.75 | 120.06 | 118.27 | 119.91 | 2,060,609 | +1.65(+1.39%) |
May 08, 2018 | 117.52 | 118.85 | 117.52 | 118.26 | 1,747,349 | +0.12(+0.10%) |
May 07, 2018 | 118.24 | 118.47 | 117.40 | 118.15 | 1,655,341 | -0.04(-0.03%) |
May 04, 2018 | 116.39 | 118.74 | 115.01 | 118.18 | 2,155,961 | +2.28(+1.97%) |
May 03, 2018 | 117.34 | 117.78 | 114.69 | 115.91 | 3,210,228 | -2.25(-1.91%) |
May 02, 2018 | 120.57 | 120.98 | 117.43 | 118.16 | 2,221,354 | -2.86(-2.36%) |
May 01, 2018 | 120.79 | 121.26 | 119.65 | 121.02 | 1,176,966 | +0.23(+0.19%) |
Apr 30, 2018 | 122.49 | 123.14 | 120.78 | 120.78 | 1,410,385 | -1.46(-1.19%) |
Apr 27, 2018 | 121.33 | 122.56 | 120.63 | 122.24 | 1,690,625 | +0.81(+0.67%) |
Apr 26, 2018 | 122.06 | 122.65 | 121.20 | 121.43 | 2,032,327 | -0.77(-0.63%) |
Apr 25, 2018 | 122.44 | 123.76 | 121.68 | 122.20 | 3,235,579 | +1.03(+0.85%) |
Apr 24, 2018 | 121.35 | 123.12 | 120.19 | 121.17 | 2,754,131 | -1.95(-1.58%) |
Apr 23, 2018 | 122.85 | 123.19 | 121.81 | 123.12 | 1,525,130 | +0.54(+0.44%) |
Apr 20, 2018 | 123.05 | 123.11 | 121.51 | 122.57 | 2,199,160 | +0.05(+0.04%) |
Apr 19, 2018 | 121.75 | 122.82 | 121.24 | 122.52 | 2,126,049 | +0.99(+0.81%) |
Apr 18, 2018 | 121.48 | 121.78 | 120.36 | 121.53 | 2,184,090 | +0.14(+0.12%) |
Apr 17, 2018 | 121.51 | 122.57 | 121.08 | 121.39 | 1,726,211 | +0.50(+0.41%) |
Apr 16, 2018 | 120.19 | 121.78 | 119.66 | 120.89 | 1,429,582 | +1.59(+1.34%) |
Apr 13, 2018 | 120.89 | 121.00 | 118.75 | 119.30 | 1,341,428 | -0.69(-0.58%) |
Apr 12, 2018 | 120.01 | 120.90 | 119.42 | 119.99 | 1,265,282 | +0.64(+0.54%) |
Apr 11, 2018 | 119.42 | 120.19 | 118.89 | 119.35 | 1,667,715 | -1.00(-0.83%) |
Apr 10, 2018 | 120.64 | 121.23 | 119.75 | 120.35 | 1,764,578 | +0.91(+0.76%) |
Apr 09, 2018 | 119.78 | 121.39 | 118.88 | 119.44 | 1,252,752 | +0.03(+0.02%) |
Apr 06, 2018 | 120.17 | 121.69 | 118.78 | 119.41 | 1,934,036 | -1.46(-1.21%) |
Apr 05, 2018 | 121.62 | 122.10 | 120.55 | 120.87 | 1,764,382 | -0.36(-0.30%) |
Apr 04, 2018 | 118.66 | 121.46 | 117.79 | 121.24 | 1,758,340 | +0.98(+0.81%) |
Apr 03, 2018 | 118.82 | 120.43 | 118.50 | 120.26 | 1,784,792 | +1.58(+1.34%) |
Apr 02, 2018 | 121.65 | 121.97 | 116.75 | 118.67 | 3,740,223 | -3.09(-2.54%) |
Mar 29, 2018 | 121.76 | 121.76 | 121.76 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.56 | 123.74 | 120.65 | 123.09 | 1,796,436 | +2.02(+1.67%) |
Mar 27, 2018 | 121.70 | 122.79 | 120.48 | 121.07 | 1,831,255 | -0.28(-0.23%) |
Mar 26, 2018 | 120.53 | 121.83 | 119.75 | 121.35 | 1,620,357 | +2.17(+1.82%) |
Mar 23, 2018 | 121.97 | 122.39 | 119.01 | 119.18 | 2,190,468 | -2.72(-2.23%) |
Mar 22, 2018 | 123.66 | 124.54 | 121.67 | 121.90 | 1,742,311 | -2.32(-1.87%) |
Mar 21, 2018 | 125.48 | 125.54 | 124.19 | 124.22 | 1,206,166 | -0.94(-0.75%) |
Mar 20, 2018 | 124.74 | 125.79 | 123.66 | 125.16 | 1,351,745 | +0.90(+0.73%) |
Mar 19, 2018 | 124.71 | 125.32 | 123.52 | 124.26 | 1,597,564 | -0.60(-0.48%) |
Mar 16, 2018 | 125.03 | 126.24 | 124.19 | 124.86 | 3,048,048 | -0.07(-0.06%) |
Mar 15, 2018 | 124.91 | 126.12 | 124.59 | 124.93 | 1,556,713 | +0.27(+0.21%) |
Mar 14, 2018 | 126.38 | 126.38 | 124.16 | 124.66 | 1,528,794 | -1.05(-0.83%) |
Mar 13, 2018 | 127.67 | 127.81 | 125.56 | 125.71 | 1,476,185 | -1.02(-0.80%) |
Mar 12, 2018 | 127.70 | 128.49 | 125.91 | 126.73 | 1,297,301 | -0.81(-0.63%) |
Mar 09, 2018 | 126.41 | 127.53 | 125.04 | 127.53 | 1,771,565 | +1.85(+1.47%) |
Mar 08, 2018 | 124.66 | 126.05 | 124.19 | 125.68 | 1,369,765 | +1.12(+0.90%) |
Mar 07, 2018 | 125.00 | 123.61 | 124.56 | 1,651,610 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.54 | 125.96 | 124.34 | 125.70 | 1,313,512 | +0.33(+0.26%) |
Mar 05, 2018 | 123.56 | 126.19 | 123.20 | 125.37 | 1,532,249 | +1.51(+1.22%) |
Mar 02, 2018 | 123.14 | 124.01 | 121.77 | 123.87 | 2,015,075 | +0.04(+0.04%) |
Mar 01, 2018 | 125.79 | 126.96 | 123.27 | 123.82 | 1,554,828 | -1.87(-1.49%) |
Feb 28, 2018 | 128.14 | 129.01 | 125.61 | 125.69 | 1,485,131 | -2.01(-1.57%) |
Feb 27, 2018 | 129.40 | 129.82 | 127.70 | 127.70 | 1,963,937 | -1.73(-1.33%) |
Feb 26, 2018 | 127.70 | 129.88 | 127.56 | 129.43 | 2,036,038 | +1.89(+1.48%) |
Feb 23, 2018 | 126.90 | 127.54 | 125.93 | 127.54 | 1,565,450 | +0.83(+0.66%) |
Feb 22, 2018 | 126.40 | 126.71 | 2,254,488 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.89 | 129.59 | 127.24 | 127.29 | 1,785,470 | -1.52(-1.18%) |
Feb 20, 2018 | 130.09 | 130.78 | 128.01 | 128.81 | 1,434,577 | -1.38(-1.06%) |
Feb 16, 2018 | 130.19 | 130.19 | 130.19 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.83 | 131.59 | 129.55 | 130.25 | 2,013,294 | -0.19(-0.15%) |
Feb 14, 2018 | 127.98 | 130.51 | 127.36 | 130.45 | 2,245,910 | +1.92(+1.50%) |
Feb 13, 2018 | 128.88 | 128.53 | 1,539,411 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.40 | 129.55 | 126.20 | 128.07 | 2,490,636 | +0.08(+0.06%) |
Feb 09, 2018 | 125.46 | 128.94 | 124.07 | 127.99 | 3,961,412 | +3.66(+2.94%) |
Feb 08, 2018 | 130.77 | 131.09 | 124.27 | 124.34 | 2,538,933 | -6.32(-4.83%) |
Feb 07, 2018 | 128.95 | 132.53 | 128.32 | 130.65 | 3,499,120 | +1.45(+1.12%) |
Feb 06, 2018 | 128.42 | 130.27 | 125.28 | 129.20 | 3,781,054 | -2.48(-1.88%) |
Feb 05, 2018 | 135.50 | 136.09 | 129.81 | 131.68 | 1,581,256 | -4.05(-2.98%) |
Feb 02, 2018 | 137.32 | 138.55 | 135.59 | 135.73 | 1,658,778 | -1.97(-1.43%) |