Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.65 | 124.50 | 122.95 | 123.22 | 2,434,651 | +0.92(+0.75%) |
Oct 30, 2018 | 119.14 | 122.83 | 118.03 | 122.30 | 2,496,491 | +2.71(+2.27%) |
Oct 29, 2018 | 120.07 | 123.24 | 117.11 | 119.59 | 2,936,667 | +1.21(+1.02%) |
Oct 26, 2018 | 120.50 | 123.23 | 116.45 | 118.38 | 5,746,380 | +2.88(+2.49%) |
Oct 25, 2018 | 113.29 | 117.00 | 111.84 | 115.50 | 4,184,224 | +3.29(+2.93%) |
Oct 24, 2018 | 115.92 | 117.29 | 111.86 | 112.21 | 2,976,374 | -2.94(-2.55%) |
Oct 23, 2018 | 114.02 | 115.46 | 111.68 | 115.15 | 2,235,108 | -1.27(-1.09%) |
Oct 22, 2018 | 117.07 | 117.82 | 115.35 | 116.41 | 1,302,777 | +0.18(+0.15%) |
Oct 19, 2018 | 117.07 | 117.47 | 115.26 | 116.24 | 1,526,172 | -0.12(-0.10%) |
Oct 18, 2018 | 117.71 | 118.38 | 115.49 | 116.36 | 1,824,774 | -2.07(-1.75%) |
Oct 17, 2018 | 119.32 | 119.44 | 116.78 | 118.43 | 1,759,527 | -1.34(-1.12%) |
Oct 16, 2018 | 116.74 | 119.95 | 116.47 | 119.76 | 1,669,115 | +3.30(+2.83%) |
Oct 15, 2018 | 116.15 | 117.50 | 114.40 | 116.46 | 1,338,583 | -0.01(-0.01%) |
Oct 12, 2018 | 116.77 | 117.58 | 113.82 | 116.47 | 1,648,526 | +2.82(+2.48%) |
Oct 11, 2018 | 115.07 | 116.38 | 112.23 | 113.65 | 2,124,056 | -1.05(-0.92%) |
Oct 10, 2018 | 118.90 | 119.16 | 114.64 | 114.70 | 1,936,524 | -4.52(-3.79%) |
Oct 09, 2018 | 119.98 | 121.26 | 119.01 | 119.22 | 1,330,239 | -1.21(-1.00%) |
Oct 08, 2018 | 120.96 | 121.96 | 118.89 | 120.43 | 1,547,413 | -1.12(-0.92%) |
Oct 05, 2018 | 124.86 | 125.13 | 119.94 | 121.55 | 2,038,493 | -3.15(-2.53%) |
Oct 04, 2018 | 126.86 | 127.02 | 124.50 | 124.70 | 1,591,428 | -2.39(-1.88%) |
Oct 03, 2018 | 125.88 | 127.19 | 124.37 | 127.09 | 1,230,736 | +0.40(+0.32%) |
Oct 02, 2018 | 128.09 | 128.32 | 126.52 | 126.69 | 1,138,773 | -1.34(-1.04%) |
Oct 01, 2018 | 129.13 | 129.60 | 127.85 | 128.03 | 1,382,359 | -0.16(-0.12%) |
Sep 28, 2018 | 128.64 | 129.28 | 127.41 | 128.18 | 1,304,468 | -1.00(-0.78%) |
Sep 27, 2018 | 129.68 | 130.62 | 128.91 | 129.19 | 1,123,678 | -0.14(-0.11%) |
Sep 26, 2018 | 128.76 | 130.65 | 128.76 | 129.32 | 2,044,594 | +0.84(+0.66%) |
Sep 25, 2018 | 130.19 | 130.24 | 128.15 | 128.48 | 1,436,638 | -1.41(-1.08%) |
Sep 24, 2018 | 130.60 | 130.94 | 128.62 | 129.88 | 1,969,877 | -1.49(-1.14%) |
Sep 21, 2018 | 132.61 | 133.30 | 131.20 | 131.38 | 2,483,834 | -0.69(-0.52%) |
Sep 20, 2018 | 131.02 | 132.40 | 130.73 | 132.06 | 1,614,820 | +1.62(+1.24%) |
Sep 19, 2018 | 128.20 | 130.93 | 127.71 | 130.44 | 1,393,519 | +2.06(+1.61%) |
Sep 18, 2018 | 126.78 | 129.18 | 126.54 | 128.38 | 969,593 | +1.67(+1.32%) |
Sep 17, 2018 | 127.45 | 127.83 | 124.67 | 126.71 | 1,090,891 | -0.75(-0.59%) |
Sep 14, 2018 | 128.49 | 129.44 | 126.98 | 127.46 | 1,115,134 | -0.66(-0.51%) |
Sep 13, 2018 | 129.28 | 130.02 | 127.22 | 128.11 | 1,451,632 | -0.81(-0.63%) |
Sep 12, 2018 | 124.47 | 129.78 | 124.47 | 128.93 | 1,564,245 | +1.44(+1.13%) |
Sep 11, 2018 | 125.30 | 127.70 | 125.25 | 127.48 | 1,012,245 | +0.71(+0.56%) |
Sep 10, 2018 | 126.87 | 127.12 | 125.79 | 126.78 | 1,304,595 | +0.23(+0.18%) |
Sep 07, 2018 | 121.63 | 127.16 | 121.20 | 126.55 | 3,095,809 | +4.22(+3.45%) |
Sep 06, 2018 | 122.34 | 122.75 | 119.69 | 122.34 | 2,197,288 | +0.67(+0.55%) |
Sep 05, 2018 | 124.75 | 124.76 | 121.28 | 121.67 | 2,261,563 | -3.46(-2.76%) |
Sep 04, 2018 | 127.85 | 128.20 | 124.41 | 125.13 | 1,859,245 | -3.08(-2.40%) |
Aug 31, 2018 | 128.20 | 128.20 | 128.20 | 0 | -0.93(-0.72%) | |
Aug 30, 2018 | 129.72 | 130.71 | 128.87 | 129.13 | 805,604 | -1.31(-1.00%) |
Aug 29, 2018 | 129.79 | 130.91 | 129.25 | 130.44 | 1,037,221 | +1.20(+0.93%) |
Aug 28, 2018 | 129.38 | 129.87 | 128.92 | 129.24 | 967,524 | -0.33(-0.26%) |
Aug 27, 2018 | 128.06 | 130.45 | 128.06 | 129.58 | 1,273,009 | +1.65(+1.29%) |
Aug 24, 2018 | 126.79 | 128.55 | 126.62 | 127.93 | 907,478 | +1.28(+1.01%) |
Aug 23, 2018 | 126.61 | 127.41 | 125.71 | 126.65 | 1,768,537 | +0.04(+0.03%) |
Aug 22, 2018 | 127.92 | 128.66 | 126.14 | 126.61 | 2,468,797 | -2.27(-1.76%) |
Aug 21, 2018 | 128.89 | 129.97 | 128.63 | 128.88 | 1,370,526 | -0.05(-0.04%) |
Aug 20, 2018 | 128.24 | 129.42 | 128.11 | 128.93 | 1,105,464 | +0.52(+0.40%) |
Aug 17, 2018 | 128.48 | 129.03 | 127.31 | 128.41 | 875,610 | -0.17(-0.13%) |
Aug 16, 2018 | 130.62 | 130.64 | 128.33 | 128.58 | 1,037,445 | -0.49(-0.38%) |
Aug 15, 2018 | 129.90 | 130.57 | 127.72 | 129.07 | 1,419,296 | -1.75(-1.34%) |
Aug 14, 2018 | 129.36 | 131.55 | 128.92 | 130.82 | 1,432,398 | +1.96(+1.52%) |
Aug 13, 2018 | 129.85 | 130.13 | 128.52 | 128.86 | 825,083 | -0.39(-0.30%) |
Aug 10, 2018 | 129.52 | 130.46 | 128.28 | 129.25 | 1,100,201 | -0.83(-0.64%) |
Aug 09, 2018 | 128.34 | 131.87 | 128.25 | 130.09 | 2,016,289 | +1.01(+0.78%) |
Aug 08, 2018 | 130.01 | 130.36 | 128.41 | 129.08 | 1,097,929 | -1.30(-1.00%) |
Aug 07, 2018 | 131.32 | 131.66 | 130.30 | 130.38 | 763,178 | -0.05(-0.04%) |
Aug 06, 2018 | 129.17 | 131.22 | 128.63 | 130.43 | 1,491,448 | +0.97(+0.75%) |
Aug 03, 2018 | 130.27 | 130.43 | 129.15 | 129.46 | 1,329,385 | -0.74(-0.56%) |
Aug 02, 2018 | 129.25 | 130.72 | 128.63 | 130.19 | 1,419,053 | -0.86(-0.66%) |
Aug 01, 2018 | 130.52 | 131.99 | 129.80 | 131.06 | 1,345,121 | -0.11(-0.08%) |
Jul 31, 2018 | 131.98 | 132.18 | 129.56 | 131.16 | 1,813,888 | -0.95(-0.72%) |
Jul 30, 2018 | 134.26 | 135.67 | 131.73 | 132.11 | 2,355,696 | -2.92(-2.16%) |
Jul 27, 2018 | 135.31 | 136.97 | 132.63 | 135.03 | 7,458,556 | +11.75(+9.53%) |
Jul 26, 2018 | 125.17 | 125.97 | 122.58 | 123.28 | 2,609,201 | -1.72(-1.38%) |
Jul 25, 2018 | 125.24 | 123.26 | 125.01 | 1,923,292 | +0.31(+0.25%) | |
Jul 24, 2018 | 125.05 | 126.32 | 123.90 | 124.69 | 1,809,536 | +0.84(+0.68%) |
Jul 23, 2018 | 122.91 | 123.97 | 121.68 | 123.85 | 2,045,602 | +0.86(+0.70%) |
Jul 20, 2018 | 124.78 | 125.08 | 122.82 | 122.99 | 1,385,420 | -2.26(-1.81%) |
Jul 19, 2018 | 124.76 | 125.97 | 124.37 | 125.25 | 1,094,227 | +0.31(+0.25%) |
Jul 18, 2018 | 125.85 | 127.17 | 124.72 | 124.94 | 1,232,462 | -1.27(-1.01%) |
Jul 17, 2018 | 123.23 | 126.90 | 123.23 | 126.21 | 1,588,690 | +2.09(+1.68%) |
Jul 16, 2018 | 124.29 | 124.95 | 123.72 | 124.13 | 916,474 | -0.28(-0.23%) |
Jul 13, 2018 | 123.51 | 124.41 | 1,005,033 | -0.41(-0.33%) | ||
Jul 12, 2018 | 122.78 | 125.38 | 122.63 | 124.82 | 1,051,899 | +2.19(+1.78%) |
Jul 11, 2018 | 123.61 | 124.44 | 121.33 | 122.64 | 1,123,935 | -2.08(-1.67%) |
Jul 10, 2018 | 124.70 | 125.40 | 123.82 | 124.72 | 878,038 | +0.25(+0.20%) |
Jul 09, 2018 | 123.90 | 125.17 | 123.41 | 124.47 | 1,014,271 | +0.99(+0.80%) |
Jul 06, 2018 | 121.80 | 123.63 | 120.95 | 123.48 | 943,561 | +2.13(+1.75%) |
Jul 05, 2018 | 121.19 | 121.44 | 120.27 | 121.35 | 1,197,149 | +0.57(+0.47%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +1.42(+1.19%) | |
Jul 02, 2018 | 117.23 | 119.51 | 117.19 | 119.36 | 1,250,439 | +1.58(+1.34%) |
Jun 29, 2018 | 119.19 | 119.34 | 117.14 | 117.79 | 1,225,569 | -0.30(-0.26%) |
Jun 28, 2018 | 117.77 | 118.81 | 116.43 | 118.09 | 1,344,465 | +0.16(+0.13%) |
Jun 27, 2018 | 120.18 | 120.76 | 117.90 | 117.93 | 928,910 | -1.66(-1.39%) |
Jun 26, 2018 | 120.30 | 120.40 | 118.80 | 119.59 | 1,049,425 | -0.84(-0.70%) |
Jun 25, 2018 | 121.59 | 122.20 | 119.42 | 120.43 | 1,533,834 | -1.90(-1.55%) |
Jun 22, 2018 | 122.09 | 123.10 | 121.59 | 122.33 | 1,528,176 | +1.18(+0.97%) |
Jun 21, 2018 | 123.12 | 123.86 | 120.81 | 121.16 | 1,244,574 | -1.24(-1.02%) |
Jun 20, 2018 | 122.20 | 122.91 | 121.65 | 122.40 | 946,859 | +0.22(+0.18%) |
Jun 19, 2018 | 121.53 | 122.83 | 121.10 | 122.18 | 1,288,132 | -0.58(-0.47%) |
Jun 18, 2018 | 121.31 | 123.09 | 121.15 | 122.75 | 1,233,191 | +1.12(+0.92%) |
Jun 15, 2018 | 121.11 | 121.11 | 121.64 | 1,441,300 | +0.53(+0.44%) | |
Jun 14, 2018 | 120.22 | 121.42 | 119.81 | 121.11 | 1,266,973 | +1.22(+1.01%) |
Jun 13, 2018 | 121.95 | 121.95 | 119.26 | 119.89 | 946,572 | -2.01(-1.65%) |
Jun 12, 2018 | 121.42 | 122.22 | 120.97 | 121.90 | 1,255,139 | +0.75(+0.62%) |
Jun 11, 2018 | 118.19 | 122.10 | 118.19 | 121.15 | 1,809,796 | +2.68(+2.26%) |
Jun 08, 2018 | 117.30 | 118.81 | 116.95 | 118.47 | 2,259,895 | +0.54(+0.46%) |
Jun 07, 2018 | 119.96 | 120.73 | 116.83 | 117.93 | 2,785,249 | -2.03(-1.69%) |
Jun 06, 2018 | 120.75 | 119.96 | 2,775,481 | +2.19(+1.86%) | ||
Jun 05, 2018 | 116.56 | 118.55 | 116.56 | 117.78 | 4,058,601 | +1.27(+1.09%) |
Jun 04, 2018 | 118.19 | 119.42 | 116.34 | 116.50 | 1,752,912 | -1.12(-0.95%) |
Jun 01, 2018 | 118.68 | 119.97 | 117.57 | 117.62 | 1,717,972 | -0.99(-0.83%) |
May 31, 2018 | 115.79 | 118.68 | 115.60 | 118.61 | 2,154,150 | +2.96(+2.56%) |
May 30, 2018 | 115.43 | 115.91 | 114.17 | 115.65 | 1,152,787 | +0.73(+0.64%) |
May 29, 2018 | 114.94 | 115.43 | 114.22 | 114.92 | 1,641,903 | -0.56(-0.48%) |
May 25, 2018 | 115.47 | 115.47 | 115.47 | 0 | +0.82(+0.72%) | |
May 24, 2018 | 112.92 | 114.68 | 112.71 | 114.65 | 955,940 | +1.72(+1.53%) |
May 23, 2018 | 112.87 | 113.61 | 112.20 | 112.93 | 749,845 | -0.74(-0.65%) |
May 22, 2018 | 114.27 | 115.51 | 113.59 | 113.67 | 1,687,773 | -0.07(-0.06%) |
May 21, 2018 | 112.92 | 114.25 | 112.92 | 113.74 | 877,734 | +1.26(+1.12%) |
May 18, 2018 | 112.94 | 113.20 | 112.15 | 112.48 | 1,318,351 | -0.59(-0.52%) |
May 17, 2018 | 112.44 | 114.03 | 112.16 | 113.06 | 909,368 | +0.08(+0.07%) |
May 16, 2018 | 111.39 | 114.05 | 111.39 | 112.99 | 1,327,294 | +1.55(+1.39%) |
May 15, 2018 | 110.90 | 112.04 | 110.51 | 111.43 | 974,786 | -0.63(-0.56%) |
May 14, 2018 | 111.58 | 112.33 | 110.98 | 112.06 | 1,353,875 | +0.71(+0.64%) |
May 11, 2018 | 111.12 | 111.65 | 110.40 | 111.34 | 1,469,491 | -0.02(-0.02%) |
May 10, 2018 | 109.95 | 113.12 | 109.65 | 111.36 | 2,291,441 | +1.67(+1.52%) |
May 09, 2018 | 109.14 | 110.37 | 108.46 | 109.69 | 1,558,196 | +1.64(+1.52%) |
May 08, 2018 | 108.18 | 108.74 | 107.31 | 108.05 | 1,561,173 | -0.40(-0.37%) |
May 07, 2018 | 108.22 | 110.36 | 107.69 | 108.45 | 1,651,035 | +0.81(+0.75%) |
May 04, 2018 | 108.35 | 108.65 | 106.88 | 107.64 | 2,484,938 | -1.13(-1.04%) |
May 03, 2018 | 111.42 | 111.43 | 107.91 | 108.77 | 2,169,565 | -3.08(-2.75%) |
May 02, 2018 | 110.95 | 112.82 | 110.39 | 111.85 | 1,290,837 | +0.91(+0.82%) |
May 01, 2018 | 111.75 | 112.52 | 110.24 | 110.94 | 1,971,564 | -1.60(-1.42%) |
Apr 30, 2018 | 113.21 | 113.99 | 110.85 | 112.55 | 2,331,629 | +0.07(+0.06%) |
Apr 27, 2018 | 113.85 | 115.34 | 111.20 | 112.48 | 7,089,384 | +8.52(+8.20%) |
Apr 26, 2018 | 106.19 | 106.95 | 103.48 | 103.95 | 7,062,229 | -2.04(-1.93%) |
Apr 25, 2018 | 107.47 | 107.52 | 103.83 | 106.00 | 3,455,727 | -2.29(-2.11%) |
Apr 24, 2018 | 108.85 | 110.34 | 107.44 | 108.28 | 2,295,294 | +0.38(+0.35%) |
Apr 23, 2018 | 107.52 | 109.77 | 106.71 | 107.90 | 2,254,564 | +0.61(+0.56%) |
Apr 20, 2018 | 108.46 | 108.78 | 106.41 | 107.30 | 1,617,106 | -1.56(-1.44%) |
Apr 19, 2018 | 107.24 | 109.46 | 107.18 | 108.86 | 1,727,808 | +1.06(+0.99%) |
Apr 18, 2018 | 108.23 | 108.50 | 106.58 | 107.80 | 1,697,364 | -0.17(-0.15%) |
Apr 17, 2018 | 107.52 | 108.83 | 106.52 | 107.96 | 1,443,652 | +1.26(+1.18%) |
Apr 16, 2018 | 105.71 | 107.03 | 104.04 | 106.70 | 1,405,173 | +1.92(+1.83%) |
Apr 13, 2018 | 104.91 | 105.69 | 104.11 | 104.78 | 985,588 | +0.00(+0.00%) |
Apr 12, 2018 | 105.50 | 106.76 | 103.71 | 104.78 | 2,450,333 | -0.29(-0.28%) |
Apr 11, 2018 | 105.22 | 106.16 | 104.70 | 105.08 | 1,623,974 | -0.97(-0.91%) |
Apr 10, 2018 | 105.57 | 107.05 | 104.73 | 106.05 | 1,790,146 | +1.21(+1.16%) |
Apr 09, 2018 | 105.52 | 107.23 | 104.71 | 104.83 | 1,650,288 | -0.29(-0.28%) |
Apr 06, 2018 | 107.24 | 107.43 | 104.07 | 105.13 | 1,710,459 | -2.50(-2.33%) |
Apr 05, 2018 | 107.57 | 108.69 | 107.35 | 107.63 | 1,366,808 | +0.83(+0.78%) |
Apr 04, 2018 | 102.93 | 107.20 | 102.75 | 106.80 | 1,819,319 | +2.24(+2.14%) |
Apr 03, 2018 | 104.50 | 105.02 | 103.47 | 104.56 | 1,975,410 | +0.18(+0.17%) |
Apr 02, 2018 | 107.11 | 107.81 | 103.50 | 104.38 | 2,622,508 | -3.54(-3.28%) |
Mar 29, 2018 | 107.92 | 107.92 | 107.92 | 0 | +4.00(+3.85%) | |
Mar 28, 2018 | 102.74 | 106.41 | 101.81 | 103.92 | 2,421,190 | +0.71(+0.69%) |
Mar 27, 2018 | 104.85 | 105.19 | 102.46 | 103.21 | 2,266,597 | -1.22(-1.17%) |
Mar 26, 2018 | 105.17 | 105.21 | 102.17 | 104.43 | 2,534,928 | +0.71(+0.69%) |
Mar 23, 2018 | 104.72 | 105.07 | 103.24 | 103.72 | 1,989,400 | -0.85(-0.81%) |
Mar 22, 2018 | 105.61 | 106.46 | 103.26 | 104.57 | 2,384,689 | -2.21(-2.07%) |
Mar 21, 2018 | 108.09 | 109.33 | 106.55 | 106.78 | 1,454,271 | -1.05(-0.97%) |
Mar 20, 2018 | 108.55 | 109.34 | 106.19 | 107.83 | 2,670,205 | -0.76(-0.70%) |
Mar 19, 2018 | 110.09 | 110.47 | 107.78 | 108.59 | 1,665,461 | -2.06(-1.86%) |
Mar 16, 2018 | 110.33 | 111.78 | 109.62 | 110.65 | 2,858,196 | +0.73(+0.67%) |
Mar 15, 2018 | 109.40 | 110.25 | 107.68 | 109.92 | 3,710,002 | -0.81(-0.73%) |
Mar 14, 2018 | 105.37 | 111.90 | 104.01 | 110.73 | 5,518,559 | +3.66(+3.42%) |
Mar 13, 2018 | 111.84 | 112.02 | 106.70 | 107.06 | 3,608,106 | -4.80(-4.29%) |
Mar 12, 2018 | 110.23 | 112.40 | 109.64 | 111.86 | 1,814,993 | +2.17(+1.98%) |
Mar 09, 2018 | 108.48 | 110.09 | 107.59 | 109.69 | 1,993,307 | +1.85(+1.71%) |
Mar 08, 2018 | 108.90 | 110.04 | 107.28 | 107.84 | 1,830,496 | -1.00(-0.92%) |
Mar 07, 2018 | 109.83 | 108.84 | 3,284,208 | +2.97(+2.81%) | ||
Mar 06, 2018 | 105.26 | 106.62 | 104.26 | 105.87 | 1,623,721 | +0.93(+0.88%) |
Mar 05, 2018 | 101.76 | 105.83 | 101.18 | 104.94 | 2,368,381 | +3.08(+3.02%) |
Mar 02, 2018 | 100.40 | 102.22 | 98.81 | 101.86 | 1,931,146 | +0.53(+0.52%) |
Mar 01, 2018 | 102.34 | 102.93 | 100.14 | 101.34 | 2,128,170 | -1.18(-1.15%) |
Feb 28, 2018 | 102.75 | 103.91 | 101.31 | 102.52 | 2,222,985 | +1.42(+1.41%) |
Feb 27, 2018 | 103.36 | 104.24 | 101.07 | 101.09 | 2,566,026 | -2.84(-2.73%) |
Feb 26, 2018 | 103.90 | 104.75 | 102.56 | 103.93 | 1,842,229 | +0.23(+0.23%) |
Feb 23, 2018 | 102.48 | 104.14 | 101.64 | 103.70 | 2,475,903 | +1.80(+1.77%) |
Feb 22, 2018 | 100.54 | 102.19 | 99.73 | 101.89 | 2,192,618 | +1.50(+1.50%) |
Feb 21, 2018 | 101.89 | 101.89 | 100.32 | 100.39 | 2,099,801 | -1.08(-1.07%) |
Feb 20, 2018 | 101.13 | 103.50 | 100.15 | 101.47 | 3,026,141 | +0.24(+0.24%) |
Feb 16, 2018 | 101.23 | 101.23 | 101.23 | 0 | +1.58(+1.58%) | |
Feb 15, 2018 | 98.92 | 100.28 | 97.59 | 99.65 | 4,032,172 | +2.08(+2.13%) |
Feb 14, 2018 | 98.15 | 98.49 | 96.58 | 97.57 | 4,114,668 | -1.62(-1.63%) |
Feb 13, 2018 | 99.50 | 100.32 | 97.66 | 99.19 | 2,938,055 | -1.03(-1.03%) |
Feb 12, 2018 | 101.54 | 103.06 | 97.85 | 100.23 | 4,938,680 | -1.15(-1.13%) |
Feb 09, 2018 | 102.35 | 105.27 | 96.03 | 101.38 | 17,628,340 | -18.55(-15.47%) |
Feb 08, 2018 | 125.87 | 127.63 | 119.22 | 119.93 | 4,988,378 | -6.14(-4.87%) |
Feb 07, 2018 | 123.92 | 123.92 | 123.34 | 126.07 | 3,239,652 | +2.00(+1.61%) |
Feb 06, 2018 | 120.26 | 124.99 | 120.04 | 124.07 | 3,662,660 | +0.32(+0.26%) |
Feb 05, 2018 | 122.17 | 125.00 | 121.37 | 123.75 | 3,193,111 | +0.30(+0.25%) |
Feb 02, 2018 | 125.11 | 125.59 | 122.79 | 123.44 | 1,958,422 | -2.41(-1.91%) |
Feb 01, 2018 | 124.04 | 127.34 | 124.04 | 125.85 | 2,252,109 | +1.07(+0.86%) |
Jan 31, 2018 | 125.91 | 126.35 | 123.86 | 124.78 | 1,365,883 | -0.86(-0.68%) |
Jan 30, 2018 | 126.72 | 127.05 | 124.77 | 125.64 | 1,474,902 | -1.47(-1.16%) |
Jan 29, 2018 | 128.28 | 128.43 | 126.12 | 127.11 | 1,330,239 | -1.33(-1.03%) |
Jan 26, 2018 | 128.57 | 128.96 | 127.56 | 128.44 | 1,578,487 | +0.63(+0.50%) |
Jan 25, 2018 | 128.44 | 128.89 | 127.16 | 127.80 | 1,443,886 | +0.66(+0.52%) |
Jan 24, 2018 | 127.08 | 128.38 | 126.21 | 127.14 | 1,704,500 | +1.46(+1.16%) |
Jan 23, 2018 | 124.96 | 125.81 | 124.34 | 125.68 | 1,527,417 | +0.72(+0.58%) |
Jan 22, 2018 | 123.33 | 125.02 | 122.23 | 124.96 | 1,548,784 | +1.87(+1.52%) |
Jan 19, 2018 | 124.22 | 124.93 | 121.46 | 123.08 | 2,379,091 | -0.60(-0.49%) |
Jan 18, 2018 | 127.02 | 127.12 | 123.55 | 123.69 | 2,897,701 | -3.66(-2.87%) |
Jan 17, 2018 | 128.50 | 128.50 | 125.99 | 127.34 | 1,933,926 | +0.04(+0.03%) |
Jan 16, 2018 | 129.47 | 130.31 | 126.62 | 127.31 | 3,264,707 | -1.72(-1.33%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +2.88(+2.28%) | |
Jan 11, 2018 | 126.73 | 127.92 | 125.10 | 126.14 | 2,547,429 | +2.17(+1.75%) |
Jan 10, 2018 | 123.97 | 1,265,712 | -0.10(-0.08%) | |||
Jan 09, 2018 | 125.19 | 125.63 | 123.87 | 124.07 | 1,316,601 | -0.91(-0.73%) |
Jan 08, 2018 | 123.37 | 125.04 | 122.92 | 124.98 | 1,806,069 | +1.06(+0.86%) |
Jan 05, 2018 | 123.28 | 124.14 | 122.25 | 123.91 | 1,659,955 | +0.95(+0.78%) |
Jan 04, 2018 | 122.74 | 123.45 | 120.81 | 122.96 | 2,320,049 | +0.95(+0.78%) |
Jan 03, 2018 | 121.34 | 124.53 | 121.16 | 122.01 | 2,514,152 | +3.66(+3.09%) |
Jan 02, 2018 | 117.60 | 119.58 | 116.98 | 118.36 | 1,590,023 | +1.61(+1.38%) |
Dec 29, 2017 | 116.75 | 116.75 | 116.75 | 0 | -1.44(-1.22%) | |
Dec 28, 2017 | 117.18 | 118.33 | 116.98 | 118.19 | 780,849 | +0.91(+0.77%) |
Dec 27, 2017 | 116.37 | 117.69 | 116.12 | 117.28 | 1,021,369 | +0.86(+0.74%) |
Dec 26, 2017 | 117.22 | 117.58 | 115.99 | 116.43 | 770,301 | -0.72(-0.62%) |
Dec 22, 2017 | 116.97 | 118.66 | 116.52 | 117.15 | 1,093,806 | +0.11(+0.09%) |
Dec 21, 2017 | 117.16 | 118.56 | 116.60 | 117.04 | 1,404,444 | +0.06(+0.05%) |
Dec 20, 2017 | 118.79 | 118.83 | 116.88 | 116.98 | 1,159,357 | -1.41(-1.19%) |
Dec 19, 2017 | 119.31 | 120.23 | 118.29 | 118.40 | 1,332,854 | -0.49(-0.41%) |
Dec 18, 2017 | 119.03 | 119.66 | 118.16 | 118.88 | 1,655,686 | +1.05(+0.89%) |
Dec 15, 2017 | 117.60 | 118.16 | 117.17 | 117.83 | 2,376,856 | +0.96(+0.82%) |
Dec 14, 2017 | 115.66 | 117.55 | 115.66 | 116.88 | 2,034,778 | +1.32(+1.14%) |
Dec 13, 2017 | 116.01 | 116.70 | 115.24 | 115.56 | 2,070,310 | -0.14(-0.12%) |
Dec 12, 2017 | 115.09 | 115.88 | 114.63 | 115.70 | 2,043,022 | +0.84(+0.73%) |
Dec 11, 2017 | 114.51 | 116.86 | 114.47 | 114.86 | 2,733,937 | +0.28(+0.25%) |
Dec 08, 2017 | 116.87 | 117.66 | 114.46 | 114.58 | 2,940,206 | -1.63(-1.40%) |
Dec 07, 2017 | 114.04 | 116.48 | 113.81 | 116.20 | 4,360,303 | +0.04(+0.03%) |
Dec 06, 2017 | 117.72 | 117.95 | 115.83 | 116.16 | 2,798,969 | -1.56(-1.32%) |
Dec 05, 2017 | 118.75 | 119.81 | 117.47 | 117.72 | 1,988,517 | -1.43(-1.20%) |
Dec 04, 2017 | 120.49 | 122.28 | 119.12 | 119.16 | 2,103,666 | -0.45(-0.38%) |
Dec 01, 2017 | 118.58 | 120.51 | 118.22 | 119.61 | 1,806,673 | +0.20(+0.16%) |
Nov 30, 2017 | 118.50 | 120.42 | 118.50 | 119.41 | 2,087,790 | +0.47(+0.39%) |
Nov 29, 2017 | 122.69 | 123.50 | 117.88 | 118.94 | 2,904,363 | -3.57(-2.91%) |
Nov 28, 2017 | 123.80 | 123.80 | 121.51 | 122.51 | 1,253,449 | -0.97(-0.79%) |
Nov 27, 2017 | 123.75 | 125.19 | 123.44 | 123.48 | 1,482,514 | -0.13(-0.10%) |
Nov 24, 2017 | 123.86 | 124.59 | 123.16 | 123.61 | 654,608 | -0.17(-0.13%) |
Nov 22, 2017 | 121.92 | 124.76 | 121.34 | 123.78 | 2,143,201 | +2.05(+1.68%) |
Nov 21, 2017 | 120.86 | 122.58 | 119.45 | 121.73 | 2,642,840 | +1.36(+1.13%) |
Nov 20, 2017 | 121.16 | 121.72 | 119.06 | 120.38 | 2,094,782 | -0.45(-0.37%) |
Nov 17, 2017 | 118.77 | 121.07 | 118.68 | 120.82 | 2,559,927 | +1.86(+1.57%) |
Nov 16, 2017 | 117.90 | 119.50 | 117.46 | 118.96 | 3,477,915 | +0.85(+0.72%) |
Nov 15, 2017 | 118.81 | 118.81 | 116.95 | 118.11 | 2,332,303 | -0.61(-0.51%) |
Nov 14, 2017 | 116.66 | 119.07 | 115.93 | 118.72 | 2,538,626 | +1.76(+1.50%) |
Nov 13, 2017 | 117.36 | 117.55 | 115.62 | 116.96 | 3,542,760 | -0.45(-0.38%) |
Nov 10, 2017 | 113.13 | 117.80 | 112.36 | 117.41 | 3,925,797 | +3.33(+2.92%) |
Nov 09, 2017 | 114.74 | 115.21 | 112.93 | 114.08 | 3,272,124 | -1.21(-1.05%) |
Nov 08, 2017 | 116.92 | 117.44 | 114.02 | 115.28 | 3,150,207 | -1.02(-0.88%) |
Nov 07, 2017 | 116.69 | 117.78 | 115.63 | 116.31 | 6,454,826 | -3.28(-2.74%) |
Nov 06, 2017 | 119.50 | 120.48 | 119.02 | 119.58 | 2,027,683 | -0.07(-0.06%) |
Nov 03, 2017 | 119.84 | 120.67 | 119.14 | 119.65 | 1,519,552 | -0.45(-0.37%) |
Nov 02, 2017 | 119.35 | 120.50 | 118.20 | 120.10 | 2,463,411 | +1.42(+1.20%) |