Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.74 | 122.30 | 118.58 | 119.82 | 1,129,263 | +2.71(+2.31%) |
Oct 30, 2018 | 118.47 | 120.12 | 116.40 | 117.11 | 1,113,933 | -0.33(-0.28%) |
Oct 29, 2018 | 119.28 | 121.09 | 115.77 | 117.44 | 913,690 | -0.16(-0.13%) |
Oct 26, 2018 | 118.33 | 120.08 | 115.59 | 117.60 | 806,863 | -2.13(-1.78%) |
Oct 25, 2018 | 118.89 | 120.80 | 118.66 | 119.73 | 734,581 | +1.50(+1.27%) |
Oct 24, 2018 | 119.72 | 123.01 | 118.03 | 118.23 | 1,105,415 | -1.31(-1.10%) |
Oct 23, 2018 | 118.64 | 120.01 | 116.72 | 119.55 | 838,328 | -1.06(-0.88%) |
Oct 22, 2018 | 120.67 | 121.31 | 119.10 | 120.61 | 875,946 | +0.37(+0.31%) |
Oct 19, 2018 | 125.36 | 125.92 | 120.12 | 120.24 | 1,277,634 | -5.05(-4.03%) |
Oct 18, 2018 | 126.63 | 127.78 | 124.72 | 125.29 | 851,144 | -1.65(-1.30%) |
Oct 17, 2018 | 128.64 | 129.87 | 126.51 | 126.94 | 776,963 | -1.75(-1.36%) |
Oct 16, 2018 | 126.60 | 128.98 | 125.15 | 128.68 | 696,834 | +3.11(+2.47%) |
Oct 15, 2018 | 124.48 | 126.73 | 124.20 | 125.58 | 638,414 | +0.54(+0.43%) |
Oct 12, 2018 | 125.67 | 126.57 | 123.86 | 125.04 | 955,252 | +1.74(+1.41%) |
Oct 11, 2018 | 123.50 | 126.79 | 122.27 | 123.30 | 1,332,379 | -0.45(-0.36%) |
Oct 10, 2018 | 132.74 | 132.74 | 123.58 | 123.75 | 1,880,890 | -9.79(-7.33%) |
Oct 09, 2018 | 132.71 | 135.21 | 131.84 | 133.54 | 1,003,429 | +0.19(+0.14%) |
Oct 08, 2018 | 131.29 | 133.78 | 130.71 | 133.35 | 1,000,722 | +1.52(+1.15%) |
Oct 05, 2018 | 133.51 | 133.95 | 129.85 | 131.84 | 1,623,807 | -1.24(-0.93%) |
Oct 04, 2018 | 136.98 | 137.51 | 132.43 | 133.07 | 1,299,235 | -4.52(-3.29%) |
Oct 03, 2018 | 136.48 | 138.78 | 135.91 | 137.60 | 909,589 | +1.57(+1.15%) |
Oct 02, 2018 | 140.03 | 140.59 | 135.98 | 136.03 | 1,152,303 | -4.16(-2.96%) |
Oct 01, 2018 | 143.34 | 144.09 | 140.17 | 140.19 | 861,307 | -3.06(-2.13%) |
Sep 28, 2018 | 142.24 | 143.57 | 141.97 | 143.24 | 980,554 | +0.35(+0.24%) |
Sep 27, 2018 | 141.59 | 143.57 | 141.17 | 142.90 | 974,727 | +1.35(+0.95%) |
Sep 26, 2018 | 139.66 | 143.15 | 138.55 | 141.55 | 1,010,406 | +2.63(+1.89%) |
Sep 25, 2018 | 139.31 | 139.34 | 137.79 | 138.92 | 893,070 | -0.46(-0.33%) |
Sep 24, 2018 | 139.85 | 140.56 | 138.59 | 139.38 | 1,384,462 | -1.11(-0.79%) |
Sep 21, 2018 | 142.54 | 142.54 | 139.94 | 140.49 | 1,476,830 | -0.94(-0.67%) |
Sep 20, 2018 | 140.08 | 141.78 | 139.11 | 141.43 | 1,361,741 | +3.49(+2.53%) |
Sep 19, 2018 | 137.42 | 138.01 | 135.92 | 137.94 | 1,048,373 | +1.24(+0.91%) |
Sep 18, 2018 | 137.58 | 138.47 | 136.13 | 136.70 | 1,077,720 | -0.80(-0.58%) |
Sep 17, 2018 | 138.00 | 138.58 | 136.92 | 137.50 | 957,848 | -0.92(-0.67%) |
Sep 14, 2018 | 138.87 | 139.71 | 136.90 | 138.42 | 1,102,431 | -0.14(-0.10%) |
Sep 13, 2018 | 139.04 | 140.42 | 138.12 | 138.56 | 911,597 | +0.09(+0.06%) |
Sep 12, 2018 | 137.10 | 138.73 | 136.52 | 138.47 | 1,118,410 | +1.26(+0.92%) |
Sep 11, 2018 | 135.26 | 137.32 | 134.26 | 137.21 | 1,630,497 | +1.75(+1.29%) |
Sep 10, 2018 | 131.77 | 135.72 | 131.72 | 135.47 | 1,611,875 | +3.98(+3.03%) |
Sep 07, 2018 | 134.45 | 134.98 | 130.55 | 131.49 | 2,130,466 | -3.82(-2.82%) |
Sep 06, 2018 | 136.63 | 139.34 | 135.13 | 135.31 | 1,923,162 | -0.54(-0.39%) |
Sep 05, 2018 | 135.19 | 136.18 | 133.71 | 135.84 | 2,020,927 | +0.51(+0.37%) |
Sep 04, 2018 | 141.21 | 141.93 | 135.21 | 135.34 | 2,547,011 | -6.68(-4.70%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.75 | 155.22 | 139.87 | 140.53 | 5,274,039 | -14.88(-9.57%) |
Aug 29, 2018 | 154.04 | 155.85 | 151.83 | 155.41 | 2,002,142 | +0.72(+0.47%) |
Aug 28, 2018 | 154.10 | 155.94 | 152.46 | 154.69 | 1,034,631 | +1.31(+0.85%) |
Aug 27, 2018 | 154.34 | 155.29 | 152.42 | 153.38 | 904,872 | +0.13(+0.08%) |
Aug 24, 2018 | 152.61 | 153.56 | 150.36 | 153.25 | 927,150 | +0.55(+0.36%) |
Aug 23, 2018 | 153.15 | 154.80 | 152.27 | 152.71 | 880,684 | -0.70(-0.46%) |
Aug 22, 2018 | 150.88 | 155.05 | 150.88 | 153.41 | 1,147,071 | +2.12(+1.40%) |
Aug 21, 2018 | 150.96 | 152.71 | 150.44 | 151.29 | 1,141,710 | +0.98(+0.65%) |
Aug 20, 2018 | 149.04 | 150.52 | 148.62 | 150.31 | 853,416 | +2.35(+1.59%) |
Aug 17, 2018 | 147.36 | 148.85 | 146.66 | 147.96 | 823,494 | +0.93(+0.63%) |
Aug 16, 2018 | 147.79 | 148.53 | 146.49 | 147.03 | 615,873 | -0.29(-0.19%) |
Aug 15, 2018 | 152.11 | 152.11 | 146.32 | 147.31 | 730,362 | -5.44(-3.56%) |
Aug 14, 2018 | 151.66 | 152.94 | 150.62 | 152.75 | 732,818 | +0.77(+0.51%) |
Aug 13, 2018 | 153.22 | 153.22 | 151.24 | 151.98 | 436,575 | -0.50(-0.32%) |
Aug 10, 2018 | 153.67 | 154.69 | 152.00 | 152.47 | 796,270 | -2.42(-1.56%) |
Aug 09, 2018 | 152.86 | 156.33 | 152.02 | 154.89 | 658,275 | +2.05(+1.34%) |
Aug 08, 2018 | 152.91 | 153.70 | 152.28 | 152.84 | 493,552 | +0.38(+0.25%) |
Aug 07, 2018 | 151.47 | 152.90 | 150.84 | 152.46 | 641,000 | +1.67(+1.11%) |
Aug 06, 2018 | 149.23 | 151.41 | 148.11 | 150.79 | 662,743 | +1.19(+0.80%) |
Aug 03, 2018 | 149.47 | 150.44 | 149.01 | 149.60 | 483,388 | +0.06(+0.04%) |
Aug 02, 2018 | 147.93 | 149.62 | 146.20 | 149.55 | 736,651 | +0.61(+0.41%) |
Aug 01, 2018 | 151.65 | 153.14 | 148.77 | 148.93 | 674,035 | -3.32(-2.18%) |
Jul 31, 2018 | 153.72 | 154.56 | 150.47 | 152.25 | 846,784 | +0.22(+0.14%) |
Jul 30, 2018 | 152.26 | 152.90 | 151.10 | 152.03 | 730,424 | -0.77(-0.51%) |
Jul 27, 2018 | 156.30 | 156.73 | 151.92 | 152.81 | 522,612 | -3.39(-2.17%) |
Jul 26, 2018 | 156.07 | 158.52 | 154.93 | 156.20 | 981,088 | +0.50(+0.32%) |
Jul 25, 2018 | 152.28 | 155.74 | 152.28 | 155.69 | 724,121 | +2.99(+1.96%) |
Jul 24, 2018 | 154.00 | 155.08 | 152.25 | 152.71 | 1,037,513 | -1.38(-0.89%) |
Jul 23, 2018 | 154.09 | 155.29 | 152.96 | 154.09 | 1,074,507 | +0.89(+0.58%) |
Jul 20, 2018 | 152.73 | 155.11 | 152.37 | 153.19 | 985,951 | +0.91(+0.60%) |
Jul 19, 2018 | 150.58 | 152.97 | 150.19 | 152.28 | 740,667 | +1.75(+1.17%) |
Jul 18, 2018 | 149.55 | 150.87 | 149.10 | 150.53 | 853,067 | +0.29(+0.19%) |
Jul 17, 2018 | 147.03 | 151.06 | 147.03 | 150.24 | 1,292,076 | +3.46(+2.36%) |
Jul 16, 2018 | 147.26 | 148.21 | 146.68 | 146.78 | 934,986 | -0.27(-0.18%) |
Jul 13, 2018 | 146.90 | 148.62 | 146.21 | 147.05 | 475,616 | +0.06(+0.04%) |
Jul 12, 2018 | 147.21 | 147.73 | 146.64 | 146.99 | 722,938 | +0.59(+0.40%) |
Jul 11, 2018 | 148.56 | 148.75 | 145.86 | 146.40 | 1,106,858 | -3.66(-2.44%) |
Jul 10, 2018 | 148.68 | 150.23 | 147.77 | 150.06 | 1,004,351 | +1.64(+1.10%) |
Jul 09, 2018 | 145.28 | 148.87 | 145.28 | 148.43 | 1,209,737 | +3.21(+2.21%) |
Jul 06, 2018 | 144.45 | 146.44 | 144.34 | 145.21 | 696,232 | +0.59(+0.41%) |
Jul 05, 2018 | 145.70 | 146.11 | 143.28 | 144.62 | 875,771 | -0.05(-0.03%) |
Jul 03, 2018 | 144.67 | 144.67 | 144.67 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.07 | 147.44 | 145.52 | 147.30 | 835,167 | -1.18(-0.80%) |
Jun 29, 2018 | 150.97 | 153.48 | 148.41 | 148.49 | 968,738 | -1.64(-1.09%) |
Jun 28, 2018 | 149.39 | 150.73 | 148.10 | 150.12 | 886,192 | -0.33(-0.22%) |
Jun 27, 2018 | 152.14 | 154.38 | 149.62 | 150.45 | 1,057,866 | -2.11(-1.39%) |
Jun 26, 2018 | 150.25 | 153.72 | 150.23 | 152.56 | 1,610,590 | +4.05(+2.72%) |
Jun 25, 2018 | 149.46 | 149.73 | 147.57 | 148.51 | 1,254,765 | -2.31(-1.53%) |
Jun 22, 2018 | 153.95 | 153.96 | 150.78 | 150.82 | 1,521,252 | -2.30(-1.50%) |
Jun 21, 2018 | 155.84 | 156.21 | 152.75 | 153.13 | 1,098,973 | -2.93(-1.88%) |
Jun 20, 2018 | 159.13 | 159.41 | 155.35 | 156.05 | 936,725 | -3.02(-1.90%) |
Jun 19, 2018 | 160.35 | 161.12 | 158.18 | 159.07 | 993,658 | -3.19(-1.97%) |
Jun 18, 2018 | 159.28 | 162.66 | 159.14 | 162.26 | 764,749 | +2.18(+1.36%) |
Jun 15, 2018 | 158.92 | 158.92 | 160.08 | 996,076 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.10 | 161.10 | 158.66 | 158.92 | 1,116,379 | -2.04(-1.27%) |
Jun 13, 2018 | 164.56 | 165.04 | 160.66 | 160.96 | 885,425 | -3.88(-2.35%) |
Jun 12, 2018 | 165.08 | 166.03 | 164.19 | 164.84 | 683,177 | -0.29(-0.17%) |
Jun 11, 2018 | 167.13 | 167.82 | 165.01 | 165.13 | 566,920 | -1.65(-0.99%) |
Jun 08, 2018 | 163.64 | 166.88 | 162.91 | 166.77 | 844,183 | +3.02(+1.85%) |
Jun 07, 2018 | 163.64 | 166.32 | 163.24 | 163.75 | 965,780 | +0.70(+0.43%) |
Jun 06, 2018 | 163.14 | 163.04 | 1,133,636 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.53 | 159.86 | 157.49 | 159.63 | 955,293 | +1.12(+0.71%) |
Jun 04, 2018 | 157.79 | 158.51 | 155.96 | 158.51 | 918,897 | +0.86(+0.55%) |
Jun 01, 2018 | 160.66 | 161.15 | 156.42 | 157.65 | 1,294,341 | -1.03(-0.65%) |
May 31, 2018 | 154.47 | 159.14 | 153.76 | 158.68 | 2,844,714 | +4.46(+2.89%) |
May 30, 2018 | 154.71 | 155.71 | 154.09 | 154.22 | 2,235,424 | +0.39(+0.25%) |
May 29, 2018 | 155.36 | 156.10 | 153.49 | 153.83 | 1,287,377 | -2.69(-1.72%) |
May 25, 2018 | 156.52 | 156.52 | 156.52 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.30 | 157.75 | 155.57 | 157.23 | 597,666 | +0.50(+0.32%) |
May 23, 2018 | 153.11 | 157.61 | 152.96 | 156.74 | 1,025,912 | +3.39(+2.21%) |
May 22, 2018 | 154.12 | 154.59 | 152.66 | 153.34 | 897,532 | +0.08(+0.05%) |
May 21, 2018 | 154.25 | 155.16 | 153.03 | 153.26 | 724,157 | -0.57(-0.37%) |
May 18, 2018 | 154.21 | 154.60 | 152.69 | 153.83 | 612,089 | -1.12(-0.72%) |
May 17, 2018 | 153.36 | 156.94 | 152.77 | 154.95 | 1,046,419 | +1.02(+0.66%) |
May 16, 2018 | 153.72 | 155.34 | 152.77 | 153.93 | 765,861 | +0.63(+0.41%) |
May 15, 2018 | 152.60 | 154.78 | 151.75 | 153.30 | 610,503 | +0.29(+0.19%) |
May 14, 2018 | 152.22 | 153.96 | 151.62 | 153.01 | 767,074 | +1.12(+0.74%) |
May 11, 2018 | 151.95 | 152.59 | 151.16 | 151.89 | 496,641 | +0.19(+0.12%) |
May 10, 2018 | 152.15 | 152.67 | 150.66 | 151.70 | 728,223 | -0.06(-0.04%) |
May 09, 2018 | 150.42 | 152.04 | 150.09 | 151.76 | 756,511 | +1.34(+0.89%) |
May 08, 2018 | 150.37 | 151.31 | 149.42 | 150.42 | 857,671 | +0.19(+0.13%) |
May 07, 2018 | 150.88 | 151.27 | 148.48 | 150.23 | 844,635 | -0.74(-0.49%) |
May 04, 2018 | 150.03 | 151.53 | 147.88 | 150.98 | 1,036,103 | +0.80(+0.53%) |
May 03, 2018 | 149.82 | 151.28 | 148.97 | 150.17 | 1,093,581 | -0.79(-0.53%) |
May 02, 2018 | 153.05 | 153.66 | 149.60 | 150.97 | 1,488,947 | -3.07(-2.00%) |
May 01, 2018 | 157.40 | 158.21 | 153.68 | 154.04 | 981,510 | -4.27(-2.70%) |
Apr 30, 2018 | 159.56 | 160.07 | 158.31 | 158.31 | 624,179 | -0.83(-0.52%) |
Apr 27, 2018 | 159.25 | 160.96 | 158.62 | 159.15 | 606,387 | -0.08(-0.05%) |
Apr 26, 2018 | 157.16 | 159.54 | 156.04 | 159.23 | 530,770 | +1.80(+1.15%) |
Apr 25, 2018 | 158.24 | 159.71 | 156.95 | 157.42 | 640,126 | -1.05(-0.66%) |
Apr 24, 2018 | 159.86 | 160.60 | 157.97 | 158.47 | 749,859 | -0.43(-0.27%) |
Apr 23, 2018 | 158.73 | 160.59 | 158.38 | 158.90 | 664,876 | +0.77(+0.49%) |
Apr 20, 2018 | 158.56 | 159.24 | 157.47 | 158.13 | 850,471 | -0.87(-0.55%) |
Apr 19, 2018 | 159.47 | 160.28 | 158.30 | 159.00 | 636,010 | -0.65(-0.40%) |
Apr 18, 2018 | 160.81 | 162.39 | 159.25 | 159.64 | 939,486 | -0.26(-0.16%) |
Apr 17, 2018 | 159.79 | 160.59 | 158.64 | 159.90 | 1,723,422 | +0.83(+0.52%) |
Apr 16, 2018 | 159.12 | 160.33 | 158.04 | 159.07 | 1,314,522 | +1.29(+0.82%) |
Apr 13, 2018 | 162.12 | 162.19 | 156.21 | 157.78 | 1,103,047 | -3.09(-1.92%) |
Apr 12, 2018 | 158.01 | 161.41 | 157.65 | 160.87 | 1,089,077 | +4.20(+2.68%) |
Apr 11, 2018 | 155.35 | 158.07 | 155.35 | 156.67 | 772,262 | +0.06(+0.04%) |
Apr 10, 2018 | 155.67 | 157.28 | 154.54 | 156.61 | 998,097 | +2.34(+1.52%) |
Apr 09, 2018 | 156.66 | 157.50 | 154.18 | 154.27 | 938,867 | -1.13(-0.73%) |
Apr 06, 2018 | 157.01 | 158.61 | 153.94 | 155.40 | 1,251,349 | -2.76(-1.74%) |
Apr 05, 2018 | 154.55 | 158.86 | 154.29 | 158.16 | 1,204,713 | +4.06(+2.64%) |
Apr 04, 2018 | 152.69 | 154.56 | 152.03 | 154.09 | 1,120,534 | +0.25(+0.16%) |
Apr 03, 2018 | 150.24 | 154.16 | 149.70 | 153.84 | 1,537,139 | +4.20(+2.81%) |
Apr 02, 2018 | 150.34 | 152.54 | 148.54 | 149.64 | 1,762,597 | -0.51(-0.34%) |
Mar 29, 2018 | 150.14 | 150.14 | 150.14 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.07 | 144.48 | 141.97 | 142.80 | 1,852,438 | +0.85(+0.60%) |
Mar 27, 2018 | 143.77 | 144.48 | 141.18 | 141.94 | 1,000,647 | -2.07(-1.44%) |
Mar 26, 2018 | 142.96 | 145.17 | 139.73 | 144.02 | 1,053,264 | +5.34(+3.85%) |
Mar 23, 2018 | 141.01 | 142.77 | 138.54 | 138.67 | 580,761 | -1.58(-1.12%) |
Mar 22, 2018 | 141.05 | 142.04 | 140.09 | 140.25 | 616,337 | -1.54(-1.08%) |
Mar 21, 2018 | 143.45 | 144.54 | 141.74 | 141.79 | 644,176 | -1.76(-1.23%) |
Mar 20, 2018 | 141.49 | 144.44 | 140.88 | 143.55 | 624,614 | +2.19(+1.55%) |
Mar 19, 2018 | 142.50 | 143.54 | 140.05 | 141.36 | 783,848 | -1.19(-0.83%) |
Mar 16, 2018 | 141.42 | 143.73 | 141.42 | 142.55 | 842,451 | +1.38(+0.98%) |
Mar 15, 2018 | 143.13 | 143.13 | 139.90 | 141.17 | 605,597 | -1.28(-0.90%) |
Mar 14, 2018 | 142.91 | 143.32 | 141.38 | 142.45 | 1,563,613 | +0.33(+0.23%) |
Mar 13, 2018 | 143.18 | 143.63 | 141.45 | 142.12 | 514,064 | +0.02(+0.01%) |
Mar 12, 2018 | 141.84 | 143.28 | 141.39 | 142.10 | 581,431 | +0.25(+0.17%) |
Mar 09, 2018 | 139.63 | 141.96 | 139.30 | 141.85 | 843,566 | +2.79(+2.00%) |
Mar 08, 2018 | 140.34 | 141.74 | 138.61 | 139.07 | 1,033,444 | -0.23(-0.16%) |
Mar 07, 2018 | 141.73 | 137.92 | 139.30 | 1,400,128 | -2.49(-1.76%) | |
Mar 06, 2018 | 142.77 | 143.19 | 141.35 | 141.79 | 893,679 | -0.62(-0.44%) |
Mar 05, 2018 | 141.58 | 142.93 | 139.86 | 142.41 | 906,437 | +0.01(+0.01%) |
Mar 02, 2018 | 140.66 | 142.59 | 138.34 | 142.40 | 956,000 | +0.96(+0.68%) |
Mar 01, 2018 | 142.67 | 143.78 | 139.99 | 141.44 | 1,193,423 | -1.62(-1.13%) |
Feb 28, 2018 | 146.91 | 147.75 | 142.95 | 143.06 | 1,030,466 | -3.41(-2.33%) |
Feb 27, 2018 | 149.30 | 150.84 | 146.35 | 146.47 | 905,774 | -1.79(-1.21%) |
Feb 26, 2018 | 148.12 | 149.24 | 146.46 | 148.25 | 546,884 | +0.69(+0.47%) |
Feb 23, 2018 | 148.65 | 148.67 | 146.41 | 147.56 | 766,711 | -0.48(-0.32%) |
Feb 22, 2018 | 148.03 | 550,440 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.37 | 149.56 | 145.37 | 146.77 | 409,184 | +1.37(+0.94%) |
Feb 20, 2018 | 146.04 | 146.46 | 144.66 | 145.40 | 587,058 | -1.85(-1.26%) |
Feb 16, 2018 | 147.25 | 147.25 | 147.25 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.46 | 150.22 | 146.75 | 150.22 | 758,240 | +0.88(+0.59%) |
Feb 14, 2018 | 144.88 | 150.06 | 144.78 | 149.34 | 1,407,365 | +3.65(+2.50%) |
Feb 13, 2018 | 144.94 | 146.60 | 144.79 | 145.69 | 415,628 | +0.20(+0.14%) |
Feb 12, 2018 | 143.18 | 146.99 | 143.18 | 145.50 | 704,301 | +2.67(+1.87%) |
Feb 09, 2018 | 142.41 | 144.03 | 138.21 | 142.83 | 994,801 | +1.40(+0.99%) |
Feb 08, 2018 | 147.07 | 147.25 | 141.33 | 141.43 | 917,428 | -6.47(-4.38%) |
Feb 07, 2018 | 151.46 | 151.46 | 147.73 | 147.91 | 791,553 | +2.26(+1.55%) |
Feb 06, 2018 | 141.81 | 146.39 | 139.98 | 145.65 | 1,398,201 | -1.21(-0.82%) |
Feb 05, 2018 | 149.18 | 151.07 | 145.75 | 146.85 | 553,479 | -2.90(-1.93%) |
Feb 02, 2018 | 151.97 | 153.13 | 149.82 | 149.75 | 598,067 | -3.07(-2.01%) |
Feb 01, 2018 | 151.66 | 154.30 | 150.76 | 152.82 | 701,565 | -0.90(-0.59%) |
Jan 31, 2018 | 155.00 | 156.42 | 153.23 | 153.72 | 700,034 | -1.16(-0.75%) |
Jan 30, 2018 | 153.50 | 153.50 | 152.29 | 154.88 | 736,028 | +1.08(+0.70%) |
Jan 29, 2018 | 151.65 | 155.85 | 151.65 | 153.80 | 686,879 | +1.31(+0.86%) |
Jan 26, 2018 | 152.24 | 152.70 | 149.57 | 152.50 | 714,560 | +1.12(+0.74%) |
Jan 25, 2018 | 151.06 | 154.28 | 149.71 | 151.38 | 934,550 | +1.36(+0.91%) |
Jan 24, 2018 | 150.31 | 152.40 | 149.42 | 150.02 | 624,789 | +0.26(+0.17%) |
Jan 23, 2018 | 146.77 | 150.04 | 145.82 | 149.76 | 670,756 | +2.71(+1.84%) |
Jan 22, 2018 | 145.78 | 147.37 | 144.62 | 147.05 | 594,171 | +1.27(+0.87%) |
Jan 19, 2018 | 144.26 | 145.90 | 143.71 | 145.78 | 573,794 | +2.35(+1.64%) |
Jan 18, 2018 | 146.05 | 146.99 | 142.53 | 143.44 | 646,504 | +2.19(+1.55%) |
Jan 17, 2018 | 140.71 | 141.95 | 139.63 | 141.25 | 515,360 | +1.08(+0.77%) |
Jan 16, 2018 | 142.89 | 142.89 | 139.85 | 140.16 | 516,274 | -2.21(-1.55%) |
Jan 12, 2018 | 142.38 | 142.38 | 142.38 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.82 | 141.38 | 138.97 | 141.33 | 494,341 | +1.63(+1.16%) |
Jan 10, 2018 | 139.71 | 586,697 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.77 | 141.56 | 139.31 | 139.93 | 417,918 | -1.57(-1.11%) |
Jan 08, 2018 | 141.85 | 142.38 | 139.19 | 141.49 | 829,057 | -0.35(-0.24%) |
Jan 05, 2018 | 140.09 | 142.44 | 138.88 | 141.84 | 1,109,465 | +1.66(+1.18%) |
Jan 04, 2018 | 137.97 | 141.45 | 136.60 | 140.18 | 1,043,016 | +2.19(+1.59%) |
Jan 03, 2018 | 138.14 | 138.54 | 136.72 | 137.99 | 862,706 | +0.24(+0.17%) |
Jan 02, 2018 | 136.39 | 137.93 | 136.07 | 137.75 | 643,973 | +1.74(+1.28%) |
Dec 29, 2017 | 136.01 | 136.01 | 136.01 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.57 | 135.93 | 134.67 | 135.71 | 473,218 | +0.24(+0.18%) |
Dec 27, 2017 | 135.73 | 135.96 | 134.70 | 135.47 | 411,470 | +0.15(+0.11%) |
Dec 26, 2017 | 134.22 | 135.62 | 134.22 | 135.33 | 345,083 | +0.91(+0.68%) |
Dec 22, 2017 | 134.99 | 135.13 | 133.46 | 134.41 | 774,671 | -0.01(-0.01%) |
Dec 21, 2017 | 134.50 | 135.68 | 133.77 | 134.43 | 679,795 | -0.01(-0.01%) |
Dec 20, 2017 | 136.27 | 136.27 | 134.24 | 134.44 | 534,962 | -0.97(-0.72%) |
Dec 19, 2017 | 135.85 | 136.71 | 134.75 | 135.41 | 1,029,425 | +0.29(+0.21%) |
Dec 18, 2017 | 133.19 | 136.64 | 132.70 | 135.12 | 971,923 | +2.25(+1.69%) |
Dec 15, 2017 | 131.47 | 133.41 | 131.45 | 132.87 | 996,370 | +2.33(+1.78%) |
Dec 14, 2017 | 132.22 | 132.27 | 129.67 | 130.54 | 990,244 | -0.91(-0.69%) |
Dec 13, 2017 | 131.59 | 133.13 | 131.44 | 131.45 | 798,370 | -0.33(-0.25%) |
Dec 12, 2017 | 131.78 | 133.77 | 131.45 | 131.78 | 788,042 | -1.61(-1.20%) |
Dec 11, 2017 | 133.77 | 134.53 | 132.41 | 133.38 | 541,896 | -0.83(-0.62%) |
Dec 08, 2017 | 133.02 | 134.23 | 132.47 | 134.22 | 559,048 | +1.66(+1.25%) |
Dec 07, 2017 | 131.85 | 132.97 | 131.44 | 132.56 | 674,410 | +0.45(+0.34%) |
Dec 06, 2017 | 132.43 | 130.85 | 132.12 | 821,484 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.58 | 133.63 | 130.62 | 132.43 | 1,526,250 | -0.67(-0.51%) |
Dec 04, 2017 | 136.62 | 136.62 | 133.10 | 133.11 | 1,706,739 | -3.00(-2.21%) |
Dec 01, 2017 | 134.00 | 136.90 | 132.46 | 136.11 | 1,359,184 | +2.74(+2.05%) |
Nov 30, 2017 | 135.80 | 137.29 | 131.36 | 133.37 | 2,431,702 | -2.57(-1.89%) |
Nov 29, 2017 | 137.22 | 138.28 | 135.27 | 135.94 | 1,397,448 | -0.42(-0.31%) |
Nov 28, 2017 | 134.12 | 137.45 | 134.12 | 136.36 | 1,030,723 | +2.30(+1.72%) |
Nov 27, 2017 | 134.30 | 135.90 | 133.65 | 134.06 | 943,818 | -0.23(-0.17%) |
Nov 24, 2017 | 135.06 | 135.56 | 134.18 | 134.29 | 251,600 | +0.20(+0.15%) |
Nov 22, 2017 | 134.71 | 134.93 | 133.55 | 134.09 | 923,947 | -0.83(-0.62%) |
Nov 21, 2017 | 135.22 | 135.64 | 134.19 | 134.92 | 819,759 | -0.22(-0.16%) |
Nov 20, 2017 | 132.47 | 135.17 | 131.97 | 135.14 | 1,005,542 | +3.22(+2.44%) |
Nov 17, 2017 | 129.49 | 132.27 | 129.24 | 131.92 | 1,313,381 | +3.15(+2.45%) |
Nov 16, 2017 | 125.73 | 129.09 | 124.84 | 128.77 | 690,684 | +3.03(+2.41%) |
Nov 15, 2017 | 125.72 | 126.28 | 124.30 | 125.74 | 805,599 | +0.05(+0.04%) |
Nov 14, 2017 | 125.59 | 126.23 | 124.29 | 125.69 | 495,519 | -0.63(-0.50%) |
Nov 13, 2017 | 126.08 | 126.60 | 124.71 | 126.32 | 512,945 | +0.00(+0.00%) |
Nov 10, 2017 | 123.89 | 126.47 | 123.89 | 126.32 | 1,018,566 | +2.58(+2.08%) |
Nov 09, 2017 | 122.11 | 124.97 | 121.89 | 123.75 | 783,710 | +1.29(+1.05%) |
Nov 08, 2017 | 121.35 | 123.49 | 119.82 | 122.46 | 906,518 | +0.82(+0.68%) |
Nov 07, 2017 | 126.29 | 126.29 | 121.21 | 121.63 | 929,977 | -4.61(-3.65%) |
Nov 06, 2017 | 126.22 | 128.22 | 125.89 | 126.24 | 377,629 | +0.51(+0.40%) |
Nov 03, 2017 | 126.09 | 127.36 | 125.38 | 125.74 | 727,857 | -0.67(-0.53%) |
Nov 02, 2017 | 127.86 | 128.12 | 125.37 | 126.41 | 713,173 | -0.35(-0.27%) |