Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.64 | 132.11 | 129.41 | 129.68 | 4,804,974 | -0.05(-0.04%) |
Oct 30, 2018 | 125.94 | 130.03 | 125.66 | 129.74 | 5,564,278 | +4.38(+3.50%) |
Oct 29, 2018 | 128.32 | 128.34 | 123.56 | 125.35 | 5,971,535 | -1.24(-0.98%) |
Oct 26, 2018 | 126.89 | 127.85 | 124.24 | 126.59 | 6,386,344 | -1.25(-0.98%) |
Oct 25, 2018 | 121.06 | 128.73 | 120.45 | 127.85 | 10,173,419 | +3.28(+2.63%) |
Oct 24, 2018 | 128.40 | 129.64 | 124.54 | 124.56 | 8,930,938 | -3.08(-2.41%) |
Oct 23, 2018 | 128.25 | 128.55 | 125.56 | 127.64 | 7,398,684 | -2.57(-1.98%) |
Oct 22, 2018 | 130.11 | 130.71 | 129.12 | 130.21 | 7,292,312 | -1.67(-1.26%) |
Oct 19, 2018 | 131.56 | 132.79 | 131.03 | 131.88 | 6,253,859 | +0.16(+0.12%) |
Oct 18, 2018 | 130.17 | 133.10 | 130.01 | 131.72 | 8,990,002 | -1.22(-0.91%) |
Oct 17, 2018 | 136.55 | 136.97 | 132.36 | 132.94 | 7,530,369 | -2.89(-2.13%) |
Oct 16, 2018 | 135.87 | 136.32 | 134.74 | 135.83 | 7,590,378 | +0.85(+0.63%) |
Oct 15, 2018 | 135.69 | 137.05 | 134.51 | 134.98 | 5,319,325 | -0.41(-0.30%) |
Oct 12, 2018 | 136.61 | 137.63 | 134.50 | 135.38 | 6,128,365 | +0.50(+0.37%) |
Oct 11, 2018 | 136.24 | 138.60 | 133.35 | 134.89 | 7,477,393 | -2.10(-1.53%) |
Oct 10, 2018 | 144.02 | 144.54 | 136.73 | 136.99 | 9,032,674 | -7.03(-4.88%) |
Oct 09, 2018 | 145.72 | 146.04 | 143.92 | 144.02 | 4,012,577 | -1.93(-1.32%) |
Oct 08, 2018 | 144.77 | 146.23 | 143.84 | 145.95 | 3,658,948 | +0.70(+0.48%) |
Oct 05, 2018 | 145.65 | 146.02 | 144.61 | 145.25 | 3,173,778 | -0.59(-0.41%) |
Oct 04, 2018 | 145.31 | 146.03 | 144.10 | 145.84 | 3,582,317 | +1.22(+0.85%) |
Oct 03, 2018 | 145.28 | 146.13 | 144.26 | 144.62 | 3,791,786 | -0.08(-0.05%) |
Oct 02, 2018 | 145.93 | 145.93 | 144.04 | 144.70 | 4,321,924 | -1.02(-0.70%) |
Oct 01, 2018 | 145.81 | 146.32 | 145.53 | 145.72 | 3,581,687 | +1.30(+0.90%) |
Sep 28, 2018 | 145.01 | 145.58 | 143.94 | 144.41 | 4,133,872 | -0.86(-0.59%) |
Sep 27, 2018 | 144.66 | 145.73 | 144.13 | 145.27 | 3,045,058 | +0.90(+0.62%) |
Sep 26, 2018 | 144.57 | 145.93 | 144.21 | 144.38 | 3,943,295 | -0.38(-0.26%) |
Sep 25, 2018 | 145.64 | 146.02 | 144.45 | 144.76 | 6,557,489 | +0.04(+0.02%) |
Sep 24, 2018 | 145.88 | 146.19 | 144.61 | 144.72 | 5,588,334 | -1.60(-1.10%) |
Sep 21, 2018 | 146.08 | 146.90 | 145.94 | 146.33 | 14,937,101 | +0.87(+0.60%) |
Sep 20, 2018 | 145.08 | 146.44 | 144.15 | 145.46 | 7,324,002 | +1.07(+0.74%) |
Sep 19, 2018 | 145.05 | 145.18 | 143.59 | 144.39 | 7,124,125 | -0.80(-0.55%) |
Sep 18, 2018 | 145.45 | 145.97 | 144.43 | 145.18 | 11,725,695 | +6.20(+4.46%) |
Sep 17, 2018 | 139.69 | 140.00 | 138.59 | 138.99 | 3,028,147 | -0.62(-0.44%) |
Sep 14, 2018 | 139.33 | 139.95 | 138.49 | 139.61 | 2,914,559 | +0.69(+0.50%) |
Sep 13, 2018 | 139.79 | 140.09 | 138.42 | 138.91 | 3,738,881 | -0.32(-0.23%) |
Sep 12, 2018 | 138.76 | 139.85 | 138.41 | 139.23 | 4,671,003 | +0.61(+0.44%) |
Sep 11, 2018 | 138.32 | 139.07 | 137.31 | 138.62 | 4,068,265 | +0.30(+0.22%) |
Sep 10, 2018 | 138.30 | 139.16 | 138.28 | 138.32 | 4,747,119 | +0.76(+0.55%) |
Sep 07, 2018 | 136.74 | 138.89 | 136.63 | 137.56 | 6,140,430 | +0.40(+0.29%) |
Sep 06, 2018 | 137.30 | 138.32 | 136.80 | 137.16 | 4,425,468 | +0.43(+0.31%) |
Sep 05, 2018 | 133.92 | 136.84 | 133.41 | 136.73 | 6,379,559 | +2.57(+1.92%) |
Sep 04, 2018 | 132.87 | 134.55 | 132.78 | 134.16 | 6,929,565 | +0.58(+0.43%) |
Aug 31, 2018 | 133.58 | 133.58 | 133.58 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.77 | 133.28 | 132.19 | 132.79 | 3,520,986 | -0.27(-0.20%) |
Aug 29, 2018 | 133.55 | 134.09 | 132.88 | 133.05 | 2,968,136 | -0.37(-0.28%) |
Aug 28, 2018 | 135.28 | 135.61 | 133.22 | 133.42 | 4,545,474 | -1.36(-1.01%) |
Aug 27, 2018 | 133.52 | 135.01 | 133.36 | 134.78 | 3,559,312 | +2.34(+1.77%) |
Aug 24, 2018 | 133.46 | 133.62 | 132.26 | 132.44 | 3,181,635 | -0.10(-0.07%) |
Aug 23, 2018 | 132.71 | 132.98 | 131.95 | 132.54 | 2,281,494 | -0.07(-0.05%) |
Aug 22, 2018 | 133.32 | 133.60 | 132.51 | 132.61 | 2,715,648 | -1.09(-0.82%) |
Aug 21, 2018 | 133.03 | 134.07 | 132.88 | 133.70 | 3,470,149 | +0.63(+0.47%) |
Aug 20, 2018 | 132.52 | 133.91 | 132.45 | 133.08 | 3,712,657 | +1.23(+0.93%) |
Aug 17, 2018 | 131.51 | 132.48 | 131.26 | 131.85 | 3,154,770 | +0.19(+0.14%) |
Aug 16, 2018 | 131.89 | 132.56 | 131.01 | 131.67 | 4,114,747 | +0.24(+0.18%) |
Aug 15, 2018 | 130.85 | 131.99 | 130.14 | 131.43 | 4,748,465 | -1.07(-0.81%) |
Aug 14, 2018 | 131.31 | 133.30 | 131.31 | 132.50 | 3,745,617 | +1.38(+1.05%) |
Aug 13, 2018 | 131.31 | 132.17 | 130.49 | 131.12 | 3,100,362 | -0.19(-0.14%) |
Aug 10, 2018 | 130.57 | 131.80 | 130.09 | 131.31 | 2,616,789 | +0.07(+0.05%) |
Aug 09, 2018 | 132.12 | 132.67 | 131.02 | 131.23 | 2,206,181 | -1.08(-0.81%) |
Aug 08, 2018 | 131.91 | 133.07 | 131.91 | 132.31 | 2,162,082 | +0.09(+0.07%) |
Aug 07, 2018 | 132.13 | 132.59 | 131.48 | 132.22 | 2,480,648 | +0.68(+0.52%) |
Aug 06, 2018 | 131.89 | 132.62 | 130.78 | 131.54 | 3,354,379 | -0.59(-0.45%) |
Aug 03, 2018 | 132.16 | 132.44 | 131.22 | 132.13 | 1,971,235 | -0.14(-0.11%) |
Aug 02, 2018 | 130.33 | 132.67 | 129.68 | 132.28 | 2,848,656 | +1.39(+1.06%) |
Aug 01, 2018 | 131.68 | 132.68 | 130.59 | 130.89 | 3,199,560 | -1.34(-1.01%) |
Jul 31, 2018 | 131.93 | 133.65 | 131.04 | 132.23 | 4,983,631 | +1.21(+0.92%) |
Jul 30, 2018 | 130.59 | 132.75 | 130.59 | 131.02 | 3,187,565 | -0.03(-0.03%) |
Jul 27, 2018 | 130.41 | 131.25 | 129.68 | 131.06 | 3,616,576 | +0.74(+0.57%) |
Jul 26, 2018 | 128.74 | 131.48 | 128.45 | 130.32 | 6,096,478 | +1.48(+1.15%) |
Jul 25, 2018 | 125.82 | 129.01 | 124.85 | 128.84 | 4,377,557 | +3.22(+2.56%) |
Jul 24, 2018 | 128.75 | 129.30 | 125.27 | 125.61 | 4,673,074 | -2.17(-1.70%) |
Jul 23, 2018 | 124.92 | 127.83 | 124.74 | 127.78 | 6,559,166 | +3.03(+2.43%) |
Jul 20, 2018 | 123.14 | 125.39 | 122.92 | 124.75 | 5,668,777 | +0.88(+0.71%) |
Jul 19, 2018 | 121.19 | 125.10 | 120.56 | 123.87 | 7,012,213 | -0.74(-0.59%) |
Jul 18, 2018 | 123.49 | 125.26 | 123.04 | 124.61 | 5,918,652 | +2.64(+2.16%) |
Jul 17, 2018 | 122.07 | 122.65 | 121.31 | 121.97 | 5,789,798 | -0.56(-0.45%) |
Jul 16, 2018 | 124.37 | 125.09 | 121.31 | 122.53 | 5,918,644 | -0.93(-0.75%) |
Jul 13, 2018 | 123.14 | 123.89 | 122.88 | 123.45 | 4,366,636 | -0.29(-0.24%) |
Jul 12, 2018 | 125.16 | 125.44 | 123.30 | 123.74 | 3,190,393 | -0.38(-0.31%) |
Jul 11, 2018 | 125.85 | 125.98 | 122.93 | 124.12 | 4,526,587 | -3.01(-2.37%) |
Jul 10, 2018 | 127.92 | 128.47 | 126.09 | 127.13 | 3,495,982 | -0.83(-0.65%) |
Jul 09, 2018 | 127.03 | 128.26 | 126.16 | 127.96 | 4,963,528 | +1.75(+1.39%) |
Jul 06, 2018 | 125.88 | 127.10 | 125.39 | 126.21 | 3,830,679 | +0.72(+0.57%) |
Jul 05, 2018 | 125.34 | 125.69 | 124.39 | 125.49 | 3,252,610 | +0.90(+0.72%) |
Jul 03, 2018 | 124.59 | 124.59 | 124.59 | 0 | -1.62(-1.29%) | |
Jul 02, 2018 | 124.35 | 126.41 | 123.93 | 126.22 | 2,912,497 | +1.23(+0.98%) |
Jun 29, 2018 | 124.84 | 126.43 | 124.81 | 124.99 | 4,177,175 | +0.86(+0.69%) |
Jun 28, 2018 | 123.18 | 124.68 | 122.51 | 124.13 | 3,701,159 | +0.79(+0.64%) |
Jun 27, 2018 | 125.08 | 126.39 | 123.30 | 123.34 | 3,497,417 | -1.28(-1.03%) |
Jun 26, 2018 | 125.48 | 125.50 | 124.24 | 124.62 | 3,016,598 | +0.03(+0.02%) |
Jun 25, 2018 | 126.31 | 126.89 | 123.71 | 124.59 | 4,069,262 | -2.40(-1.89%) |
Jun 22, 2018 | 127.03 | 127.85 | 126.69 | 126.99 | 3,625,494 | +0.75(+0.59%) |
Jun 21, 2018 | 126.67 | 127.02 | 124.96 | 126.24 | 3,714,221 | -0.23(-0.18%) |
Jun 20, 2018 | 126.44 | 127.03 | 125.66 | 126.47 | 4,271,094 | +0.48(+0.38%) |
Jun 19, 2018 | 127.68 | 127.98 | 125.63 | 125.98 | 4,852,465 | -3.30(-2.55%) |
Jun 18, 2018 | 128.53 | 130.80 | 128.05 | 129.28 | 3,660,488 | -0.41(-0.32%) |
Jun 15, 2018 | 127.86 | 127.86 | 129.70 | 8,972,857 | +1.84(+1.44%) | |
Jun 14, 2018 | 128.16 | 128.60 | 126.96 | 127.86 | 3,210,930 | +0.58(+0.46%) |
Jun 13, 2018 | 128.88 | 129.95 | 127.02 | 127.28 | 3,409,116 | -1.61(-1.25%) |
Jun 12, 2018 | 129.53 | 130.38 | 128.43 | 128.89 | 3,357,528 | -0.01(-0.01%) |
Jun 11, 2018 | 127.33 | 129.85 | 127.11 | 128.90 | 3,629,168 | +1.40(+1.10%) |
Jun 08, 2018 | 125.59 | 127.79 | 125.38 | 127.49 | 5,446,477 | +2.05(+1.63%) |
Jun 07, 2018 | 125.66 | 125.88 | 124.72 | 125.45 | 4,142,195 | -0.14(-0.11%) |
Jun 06, 2018 | 124.69 | 125.59 | 4,288,713 | -0.07(-0.06%) | ||
Jun 05, 2018 | 125.68 | 126.40 | 123.65 | 125.66 | 5,355,360 | -0.46(-0.36%) |
Jun 04, 2018 | 130.38 | 130.52 | 125.47 | 126.12 | 7,330,062 | -3.49(-2.69%) |
Jun 01, 2018 | 127.65 | 130.59 | 127.64 | 129.61 | 5,105,764 | +3.67(+2.91%) |
May 31, 2018 | 128.95 | 129.51 | 125.68 | 125.94 | 4,997,219 | -2.98(-2.31%) |
May 30, 2018 | 127.39 | 129.74 | 127.27 | 128.92 | 4,449,825 | +2.49(+1.97%) |
May 29, 2018 | 126.11 | 126.88 | 125.02 | 126.44 | 4,661,522 | -0.89(-0.70%) |
May 25, 2018 | 127.32 | 127.32 | 127.32 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.61 | 128.41 | 126.00 | 127.85 | 4,059,247 | +1.22(+0.96%) |
May 23, 2018 | 124.51 | 126.93 | 123.93 | 126.63 | 3,936,562 | +1.19(+0.94%) |
May 22, 2018 | 127.34 | 128.49 | 125.34 | 125.44 | 2,801,604 | -1.90(-1.49%) |
May 21, 2018 | 126.75 | 128.79 | 126.67 | 127.34 | 3,046,275 | +1.12(+0.89%) |
May 18, 2018 | 124.91 | 126.79 | 124.64 | 126.22 | 3,149,060 | +1.15(+0.92%) |
May 17, 2018 | 124.07 | 125.82 | 123.81 | 125.07 | 3,124,609 | +0.99(+0.80%) |
May 16, 2018 | 123.33 | 124.85 | 123.33 | 124.07 | 2,564,593 | +0.94(+0.76%) |
May 15, 2018 | 123.09 | 124.07 | 122.33 | 123.14 | 3,316,917 | -0.37(-0.30%) |
May 14, 2018 | 125.35 | 125.74 | 123.32 | 123.50 | 3,326,206 | -1.45(-1.16%) |
May 11, 2018 | 124.11 | 125.28 | 123.72 | 124.95 | 3,515,094 | +0.97(+0.78%) |
May 10, 2018 | 123.16 | 124.64 | 122.48 | 123.99 | 3,501,070 | +1.19(+0.97%) |
May 09, 2018 | 120.32 | 123.07 | 120.22 | 122.79 | 3,523,033 | +2.47(+2.05%) |
May 08, 2018 | 118.02 | 120.91 | 117.80 | 120.33 | 3,899,454 | +1.92(+1.62%) |
May 07, 2018 | 118.00 | 119.07 | 117.82 | 118.40 | 3,483,636 | +0.68(+0.57%) |
May 04, 2018 | 115.28 | 118.51 | 114.78 | 117.73 | 3,119,180 | +2.11(+1.82%) |
May 03, 2018 | 115.53 | 116.25 | 113.62 | 115.62 | 6,025,573 | +0.40(+0.35%) |
May 02, 2018 | 116.46 | 117.29 | 115.09 | 115.22 | 3,976,677 | -1.28(-1.10%) |
May 01, 2018 | 117.75 | 117.75 | 115.43 | 116.50 | 3,661,876 | -0.79(-0.67%) |
Apr 30, 2018 | 118.96 | 119.83 | 117.26 | 117.29 | 4,369,945 | -1.38(-1.16%) |
Apr 27, 2018 | 115.57 | 118.70 | 114.72 | 118.67 | 4,137,414 | +2.65(+2.28%) |
Apr 26, 2018 | 113.64 | 117.23 | 110.92 | 116.02 | 9,465,857 | -3.41(-2.85%) |
Apr 25, 2018 | 116.57 | 119.72 | 116.05 | 119.42 | 5,381,890 | +2.83(+2.43%) |
Apr 24, 2018 | 120.31 | 120.51 | 115.39 | 116.59 | 5,047,598 | -2.81(-2.35%) |
Apr 23, 2018 | 118.85 | 119.73 | 118.75 | 119.40 | 4,041,025 | +0.33(+0.27%) |
Apr 20, 2018 | 120.47 | 121.07 | 118.75 | 119.07 | 4,838,498 | -2.05(-1.69%) |
Apr 19, 2018 | 121.59 | 121.77 | 120.40 | 121.12 | 3,617,080 | -0.85(-0.70%) |
Apr 18, 2018 | 122.07 | 123.84 | 121.68 | 121.97 | 6,197,643 | +1.12(+0.92%) |
Apr 17, 2018 | 120.97 | 121.54 | 119.91 | 120.85 | 3,720,749 | +0.54(+0.45%) |
Apr 16, 2018 | 119.08 | 120.97 | 118.52 | 120.32 | 3,747,730 | +2.42(+2.05%) |
Apr 13, 2018 | 118.31 | 118.75 | 117.25 | 117.89 | 3,449,104 | -0.09(-0.07%) |
Apr 12, 2018 | 115.90 | 118.60 | 115.48 | 117.98 | 4,105,291 | +2.83(+2.45%) |
Apr 11, 2018 | 113.27 | 115.71 | 112.73 | 115.16 | 3,867,172 | +0.95(+0.83%) |
Apr 10, 2018 | 115.39 | 115.93 | 113.50 | 114.21 | 6,596,261 | +0.09(+0.08%) |
Apr 09, 2018 | 114.99 | 115.91 | 113.89 | 114.12 | 3,426,118 | -0.23(-0.20%) |
Apr 06, 2018 | 115.86 | 117.04 | 112.93 | 114.35 | 3,554,703 | -2.47(-2.12%) |
Apr 05, 2018 | 117.38 | 117.51 | 115.76 | 116.82 | 5,486,655 | +0.17(+0.15%) |
Apr 04, 2018 | 116.32 | 116.93 | 114.51 | 116.65 | 6,537,374 | -1.30(-1.10%) |
Apr 03, 2018 | 117.73 | 118.75 | 116.67 | 117.95 | 5,121,370 | +1.12(+0.96%) |
Apr 02, 2018 | 118.74 | 119.71 | 115.46 | 116.82 | 5,958,165 | -1.17(-0.99%) |
Mar 29, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.27 | 116.81 | 113.93 | 114.77 | 4,301,338 | -0.47(-0.41%) |
Mar 27, 2018 | 117.53 | 118.19 | 114.66 | 115.24 | 4,645,626 | -1.49(-1.28%) |
Mar 26, 2018 | 117.27 | 117.46 | 114.92 | 116.74 | 5,552,999 | +0.93(+0.80%) |
Mar 23, 2018 | 118.90 | 119.63 | 115.52 | 115.81 | 4,506,381 | -2.57(-2.17%) |
Mar 22, 2018 | 120.45 | 121.01 | 117.97 | 118.38 | 4,231,272 | -3.24(-2.66%) |
Mar 21, 2018 | 121.22 | 123.10 | 120.64 | 121.62 | 3,948,337 | +0.69(+0.57%) |
Mar 20, 2018 | 120.60 | 121.30 | 119.72 | 120.92 | 5,286,845 | +0.69(+0.58%) |
Mar 19, 2018 | 120.07 | 120.51 | 119.11 | 120.23 | 4,732,857 | -0.16(-0.13%) |
Mar 16, 2018 | 120.00 | 122.45 | 119.71 | 120.39 | 9,479,771 | +0.79(+0.66%) |
Mar 15, 2018 | 118.58 | 120.25 | 118.03 | 119.60 | 3,851,951 | +1.25(+1.06%) |
Mar 14, 2018 | 120.45 | 121.08 | 117.87 | 118.34 | 4,512,219 | -1.75(-1.46%) |
Mar 13, 2018 | 119.30 | 122.48 | 119.30 | 120.10 | 4,751,311 | +0.15(+0.12%) |
Mar 12, 2018 | 120.27 | 120.97 | 119.83 | 119.95 | 3,735,898 | -0.54(-0.45%) |
Mar 09, 2018 | 117.45 | 120.58 | 117.17 | 120.49 | 7,487,718 | +4.39(+3.78%) |
Mar 08, 2018 | 115.68 | 117.01 | 114.42 | 116.10 | 3,907,006 | +1.03(+0.89%) |
Mar 07, 2018 | 115.81 | 115.08 | 3,803,306 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.59 | 113.46 | 115.24 | 3,425,580 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.13 | 114.57 | 110.03 | 114.38 | 6,349,526 | +1.60(+1.42%) |
Mar 02, 2018 | 111.78 | 113.37 | 109.99 | 112.79 | 7,887,554 | +0.08(+0.07%) |
Mar 01, 2018 | 114.45 | 116.85 | 111.97 | 112.71 | 6,713,202 | -1.61(-1.41%) |
Feb 28, 2018 | 117.69 | 118.08 | 114.17 | 114.32 | 6,006,404 | -3.06(-2.61%) |
Feb 27, 2018 | 121.42 | 122.15 | 117.37 | 117.39 | 12,438,215 | -3.79(-3.13%) |
Feb 26, 2018 | 118.65 | 121.41 | 118.38 | 121.18 | 6,223,464 | +3.34(+2.83%) |
Feb 23, 2018 | 117.43 | 117.92 | 116.65 | 117.84 | 2,881,137 | +1.20(+1.03%) |
Feb 22, 2018 | 116.65 | 4,105,505 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.92 | 118.22 | 113.92 | 115.69 | 4,467,394 | +1.98(+1.74%) |
Feb 20, 2018 | 116.25 | 116.78 | 113.44 | 113.70 | 3,907,890 | -3.53(-3.01%) |
Feb 16, 2018 | 117.23 | 117.23 | 117.23 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.86 | 117.09 | 115.00 | 116.90 | 3,956,459 | +0.61(+0.53%) |
Feb 14, 2018 | 112.45 | 116.59 | 112.02 | 116.29 | 5,472,774 | +4.27(+3.81%) |
Feb 13, 2018 | 111.54 | 112.60 | 110.69 | 112.02 | 5,788,879 | -0.30(-0.26%) |
Feb 12, 2018 | 111.54 | 113.36 | 110.14 | 112.32 | 4,766,915 | +1.19(+1.07%) |
Feb 09, 2018 | 110.39 | 112.05 | 105.84 | 111.13 | 10,486,726 | +2.11(+1.94%) |
Feb 08, 2018 | 112.37 | 112.37 | 108.97 | 109.02 | 7,243,078 | -3.58(-3.18%) |
Feb 07, 2018 | 113.80 | 114.52 | 112.58 | 112.59 | 5,787,356 | -1.91(-1.67%) |
Feb 06, 2018 | 106.76 | 114.81 | 106.08 | 114.51 | 17,955,192 | +3.70(+3.34%) |
Feb 05, 2018 | 112.27 | 114.26 | 110.11 | 110.81 | 7,635,013 | -2.14(-1.89%) |
Feb 02, 2018 | 114.95 | 115.58 | 112.39 | 112.94 | 9,370,310 | -2.64(-2.28%) |
Feb 01, 2018 | 115.69 | 116.77 | 115.55 | 115.58 | 6,410,128 | -0.98(-0.84%) |
Jan 31, 2018 | 118.47 | 119.60 | 116.13 | 116.56 | 6,525,648 | -1.62(-1.37%) |
Jan 30, 2018 | 118.12 | 118.74 | 118.00 | 118.18 | 6,166,015 | -0.60(-0.51%) |
Jan 29, 2018 | 117.17 | 119.41 | 117.09 | 118.78 | 6,590,519 | +1.59(+1.36%) |
Jan 26, 2018 | 116.83 | 117.55 | 115.88 | 117.20 | 6,692,634 | +0.55(+0.47%) |
Jan 25, 2018 | 117.49 | 117.86 | 115.09 | 116.65 | 15,813,363 | -6.63(-5.38%) |
Jan 24, 2018 | 123.47 | 124.90 | 122.16 | 123.27 | 5,886,381 | -0.15(-0.12%) |
Jan 23, 2018 | 123.46 | 124.33 | 121.66 | 123.42 | 7,076,875 | -0.53(-0.43%) |
Jan 22, 2018 | 123.41 | 124.05 | 122.34 | 123.95 | 3,750,579 | +0.63(+0.51%) |
Jan 19, 2018 | 123.11 | 123.65 | 122.06 | 123.33 | 5,259,518 | +0.72(+0.58%) |
Jan 18, 2018 | 122.83 | 123.00 | 121.89 | 122.61 | 3,910,059 | -0.03(-0.02%) |
Jan 17, 2018 | 122.50 | 123.73 | 122.03 | 122.64 | 3,867,496 | +0.13(+0.11%) |
Jan 16, 2018 | 124.04 | 124.15 | 122.08 | 122.50 | 6,540,419 | -0.75(-0.61%) |
Jan 12, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.75 | 123.10 | 121.79 | 122.54 | 3,554,224 | +0.57(+0.47%) |
Jan 10, 2018 | 122.38 | 123.46 | 121.12 | 121.97 | 10,895,630 | -1.14(-0.92%) |
Jan 09, 2018 | 122.07 | 123.26 | 121.55 | 123.11 | 7,319,678 | +1.36(+1.12%) |
Jan 08, 2018 | 120.03 | 121.91 | 120.02 | 121.75 | 6,267,678 | +1.67(+1.39%) |
Jan 05, 2018 | 120.18 | 121.99 | 118.79 | 120.08 | 6,163,326 | +1.51(+1.27%) |
Jan 04, 2018 | 119.47 | 120.38 | 118.32 | 118.57 | 5,022,174 | -0.65(-0.54%) |
Jan 03, 2018 | 118.84 | 119.27 | 118.10 | 119.21 | 5,330,103 | +0.66(+0.56%) |
Jan 02, 2018 | 117.61 | 118.55 | 117.15 | 118.55 | 4,921,867 | +1.47(+1.25%) |
Dec 29, 2017 | 117.08 | 117.08 | 117.08 | 0 | -0.89(-0.75%) | |
Dec 28, 2017 | 118.78 | 118.89 | 117.53 | 117.97 | 2,998,197 | -1.05(-0.88%) |
Dec 27, 2017 | 117.51 | 119.02 | 117.03 | 119.02 | 8,559,483 | +1.46(+1.24%) |
Dec 26, 2017 | 117.87 | 118.53 | 117.28 | 117.56 | 2,641,005 | +0.16(+0.13%) |
Dec 22, 2017 | 116.82 | 117.61 | 115.93 | 117.41 | 3,166,902 | +0.65(+0.55%) |
Dec 21, 2017 | 117.87 | 117.87 | 116.45 | 116.76 | 4,745,331 | -0.83(-0.70%) |
Dec 20, 2017 | 117.29 | 118.13 | 116.20 | 117.59 | 7,816,999 | +1.26(+1.08%) |
Dec 19, 2017 | 116.69 | 116.71 | 114.65 | 116.33 | 5,197,884 | +0.67(+0.58%) |
Dec 18, 2017 | 114.68 | 116.34 | 114.46 | 115.66 | 6,630,443 | +1.63(+1.43%) |
Dec 15, 2017 | 113.37 | 114.92 | 112.93 | 114.03 | 10,042,511 | +1.25(+1.11%) |
Dec 14, 2017 | 114.09 | 114.67 | 112.45 | 112.78 | 5,206,344 | -1.00(-0.88%) |
Dec 13, 2017 | 114.11 | 115.59 | 113.28 | 113.77 | 6,493,592 | -0.34(-0.30%) |
Dec 12, 2017 | 114.11 | 114.39 | 112.29 | 114.11 | 6,109,338 | +1.44(+1.28%) |
Dec 11, 2017 | 112.67 | 113.11 | 111.81 | 112.67 | 5,639,321 | -0.05(-0.05%) |
Dec 08, 2017 | 112.45 | 113.54 | 112.23 | 112.73 | 4,155,895 | +0.57(+0.51%) |
Dec 07, 2017 | 111.76 | 112.53 | 111.25 | 112.16 | 5,378,132 | +0.45(+0.40%) |
Dec 06, 2017 | 111.29 | 111.93 | 111.05 | 111.71 | 4,372,756 | -0.05(-0.05%) |
Dec 05, 2017 | 113.06 | 113.47 | 111.06 | 111.77 | 5,673,104 | -1.81(-1.59%) |
Dec 04, 2017 | 110.08 | 115.25 | 110.08 | 113.57 | 10,413,840 | +4.77(+4.38%) |
Dec 01, 2017 | 110.35 | 110.82 | 108.61 | 108.81 | 5,490,447 | -1.64(-1.49%) |
Nov 30, 2017 | 107.35 | 111.64 | 107.35 | 110.45 | 10,708,838 | +3.11(+2.90%) |
Nov 29, 2017 | 103.55 | 107.56 | 103.14 | 107.34 | 8,254,201 | +4.19(+4.07%) |
Nov 28, 2017 | 101.80 | 103.33 | 101.16 | 103.14 | 4,635,694 | +1.42(+1.40%) |
Nov 27, 2017 | 102.53 | 102.84 | 100.44 | 101.72 | 3,914,808 | -0.95(-0.92%) |
Nov 24, 2017 | 102.47 | 103.20 | 102.27 | 102.67 | 1,500,589 | +0.34(+0.33%) |
Nov 22, 2017 | 101.87 | 102.50 | 101.55 | 102.33 | 2,841,046 | +0.64(+0.63%) |
Nov 21, 2017 | 100.81 | 101.75 | 100.65 | 101.69 | 3,606,254 | +0.96(+0.96%) |
Nov 20, 2017 | 100.66 | 100.80 | 99.98 | 100.72 | 2,971,040 | +0.33(+0.33%) |
Nov 17, 2017 | 100.77 | 101.44 | 100.28 | 100.39 | 2,452,523 | -0.82(-0.81%) |
Nov 16, 2017 | 100.70 | 101.69 | 100.18 | 101.21 | 2,788,956 | +0.76(+0.75%) |
Nov 15, 2017 | 100.63 | 101.53 | 100.26 | 100.45 | 3,718,342 | -0.46(-0.46%) |
Nov 14, 2017 | 100.86 | 101.48 | 100.63 | 100.91 | 3,540,590 | -0.22(-0.22%) |
Nov 13, 2017 | 100.39 | 101.19 | 100.01 | 101.13 | 3,097,140 | -0.19(-0.19%) |
Nov 10, 2017 | 101.36 | 101.84 | 101.01 | 101.32 | 2,119,436 | -0.32(-0.32%) |
Nov 09, 2017 | 101.51 | 102.27 | 101.15 | 101.64 | 2,689,435 | -0.63(-0.62%) |
Nov 08, 2017 | 101.25 | 102.60 | 100.76 | 102.28 | 3,715,807 | +0.66(+0.65%) |
Nov 07, 2017 | 101.62 | 102.11 | 101.24 | 101.62 | 1,995,882 | -0.25(-0.25%) |
Nov 06, 2017 | 101.88 | 102.19 | 101.14 | 101.87 | 1,938,332 | +0.13(+0.13%) |
Nov 03, 2017 | 102.65 | 102.71 | 101.36 | 101.74 | 2,229,830 | -1.05(-1.02%) |
Nov 02, 2017 | 101.12 | 103.06 | 101.02 | 102.79 | 3,344,698 | +1.21(+1.19%) |