Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 125.50 | 130.01 | 124.14 | 128.87 | 3,389,280 | +4.86(+3.92%) |
Oct 30, 2018 | 121.53 | 125.49 | 117.52 | 124.01 | 7,150,239 | +12.29(+11.00%) |
Oct 29, 2018 | 122.35 | 122.83 | 109.34 | 111.72 | 4,546,442 | -8.34(-6.95%) |
Oct 26, 2018 | 116.18 | 123.46 | 116.18 | 120.06 | 2,604,300 | -0.64(-0.53%) |
Oct 25, 2018 | 116.83 | 124.97 | 116.30 | 120.70 | 3,890,676 | +9.73(+8.77%) |
Oct 24, 2018 | 118.75 | 119.63 | 110.82 | 110.97 | 2,729,733 | -7.81(-6.58%) |
Oct 23, 2018 | 117.77 | 119.43 | 115.80 | 118.78 | 2,289,281 | -1.73(-1.44%) |
Oct 22, 2018 | 122.69 | 123.06 | 120.02 | 120.51 | 2,229,485 | -1.94(-1.58%) |
Oct 19, 2018 | 127.82 | 128.90 | 122.03 | 122.45 | 2,095,100 | -4.42(-3.48%) |
Oct 18, 2018 | 131.18 | 131.18 | 124.85 | 126.87 | 2,414,378 | -5.19(-3.93%) |
Oct 17, 2018 | 132.75 | 133.66 | 130.40 | 132.06 | 1,225,262 | +0.04(+0.03%) |
Oct 16, 2018 | 129.28 | 132.36 | 129.25 | 132.02 | 1,792,145 | +4.24(+3.32%) |
Oct 15, 2018 | 128.27 | 129.43 | 124.48 | 127.78 | 1,375,226 | -1.27(-0.98%) |
Oct 12, 2018 | 126.73 | 130.90 | 125.86 | 129.05 | 2,571,800 | +6.79(+5.55%) |
Oct 11, 2018 | 122.33 | 124.91 | 120.80 | 122.26 | 2,594,908 | +0.01(+0.01%) |
Oct 10, 2018 | 129.99 | 130.25 | 121.10 | 122.25 | 2,616,700 | -5.70(-4.45%) |
Oct 09, 2018 | 126.73 | 130.00 | 124.38 | 127.95 | 1,600,841 | +1.13(+0.89%) |
Oct 08, 2018 | 129.56 | 129.99 | 124.78 | 126.82 | 1,754,221 | -3.78(-2.89%) |
Oct 05, 2018 | 132.26 | 133.80 | 128.60 | 130.60 | 1,370,100 | -1.28(-0.97%) |
Oct 04, 2018 | 135.18 | 135.76 | 129.47 | 131.88 | 1,972,621 | -4.23(-3.11%) |
Oct 03, 2018 | 135.00 | 136.27 | 133.91 | 136.11 | 1,623,579 | +1.73(+1.29%) |
Oct 02, 2018 | 138.00 | 138.00 | 133.75 | 134.38 | 1,932,269 | -3.03(-2.21%) |
Oct 01, 2018 | 138.12 | 139.91 | 135.55 | 137.41 | 1,790,145 | -0.58(-0.42%) |
Sep 28, 2018 | 137.07 | 139.60 | 136.43 | 137.99 | 1,770,800 | +0.92(+0.67%) |
Sep 27, 2018 | 134.87 | 137.61 | 134.66 | 137.07 | 1,293,476 | +2.54(+1.89%) |
Sep 26, 2018 | 136.22 | 137.23 | 134.34 | 134.53 | 1,395,802 | -1.02(-0.75%) |
Sep 25, 2018 | 135.30 | 136.34 | 134.52 | 135.55 | 1,092,361 | +0.67(+0.50%) |
Sep 24, 2018 | 131.28 | 135.67 | 130.63 | 134.88 | 1,421,382 | +2.81(+2.13%) |
Sep 21, 2018 | 132.08 | 134.18 | 131.04 | 132.07 | 2,887,000 | +1.12(+0.86%) |
Sep 20, 2018 | 131.12 | 132.50 | 129.67 | 130.95 | 1,573,806 | +0.38(+0.29%) |
Sep 19, 2018 | 132.55 | 132.60 | 128.93 | 130.57 | 1,466,312 | -2.15(-1.62%) |
Sep 18, 2018 | 131.08 | 134.54 | 130.69 | 132.72 | 1,172,948 | +1.24(+0.94%) |
Sep 17, 2018 | 134.40 | 134.66 | 131.01 | 131.48 | 1,237,205 | -2.63(-1.96%) |
Sep 14, 2018 | 136.75 | 136.99 | 133.71 | 134.11 | 985,100 | -2.15(-1.58%) |
Sep 13, 2018 | 134.35 | 136.37 | 133.16 | 136.26 | 1,099,936 | +2.78(+2.08%) |
Sep 12, 2018 | 133.74 | 134.47 | 131.14 | 133.48 | 1,079,448 | -0.44(-0.33%) |
Sep 11, 2018 | 130.50 | 134.93 | 128.52 | 133.92 | 1,654,732 | +4.76(+3.69%) |
Sep 10, 2018 | 131.60 | 131.66 | 128.77 | 129.16 | 1,340,650 | -1.38(-1.06%) |
Sep 07, 2018 | 129.43 | 132.19 | 128.68 | 130.54 | 1,378,500 | +0.19(+0.15%) |
Sep 06, 2018 | 129.79 | 130.78 | 127.81 | 130.35 | 1,351,276 | +1.45(+1.12%) |
Sep 05, 2018 | 134.30 | 134.45 | 127.57 | 128.90 | 1,698,744 | -5.63(-4.18%) |
Sep 04, 2018 | 133.18 | 135.48 | 131.53 | 134.53 | 1,172,951 | +0.97(+0.73%) |
Aug 31, 2018 | 133.56 | 133.56 | 133.56 | 0 | -1.08(-0.80%) | |
Aug 30, 2018 | 136.00 | 138.65 | 134.54 | 134.64 | 1,853,453 | -1.45(-1.07%) |
Aug 29, 2018 | 135.22 | 138.63 | 134.77 | 136.09 | 2,015,587 | +2.43(+1.82%) |
Aug 28, 2018 | 133.85 | 134.34 | 132.12 | 133.66 | 988,416 | +0.29(+0.22%) |
Aug 27, 2018 | 135.26 | 135.90 | 132.74 | 133.37 | 1,200,061 | -0.64(-0.48%) |
Aug 24, 2018 | 131.66 | 134.63 | 131.27 | 134.01 | 1,928,700 | +3.33(+2.55%) |
Aug 23, 2018 | 129.40 | 131.52 | 128.14 | 130.68 | 2,036,348 | +1.45(+1.12%) |
Aug 22, 2018 | 126.04 | 130.43 | 125.90 | 129.23 | 1,770,449 | +2.81(+2.22%) |
Aug 21, 2018 | 125.33 | 126.90 | 124.37 | 126.42 | 1,315,856 | +1.54(+1.23%) |
Aug 20, 2018 | 124.65 | 125.60 | 122.29 | 124.88 | 1,828,360 | +0.58(+0.47%) |
Aug 17, 2018 | 125.26 | 126.13 | 123.60 | 124.30 | 1,078,100 | -1.64(-1.30%) |
Aug 16, 2018 | 127.33 | 127.33 | 124.89 | 125.94 | 1,173,718 | -0.01(-0.01%) |
Aug 15, 2018 | 127.89 | 128.61 | 124.45 | 125.95 | 2,267,436 | -3.14(-2.43%) |
Aug 14, 2018 | 128.93 | 130.20 | 127.13 | 129.09 | 1,041,217 | +0.99(+0.77%) |
Aug 13, 2018 | 129.07 | 131.77 | 127.91 | 128.10 | 1,869,735 | -0.70(-0.54%) |
Aug 10, 2018 | 124.40 | 130.00 | 124.40 | 128.80 | 2,666,900 | +3.60(+2.88%) |
Aug 09, 2018 | 125.39 | 125.85 | 123.86 | 125.20 | 1,557,280 | +0.25(+0.20%) |
Aug 08, 2018 | 122.07 | 125.62 | 121.16 | 124.95 | 2,162,903 | +2.74(+2.24%) |
Aug 07, 2018 | 121.31 | 122.91 | 119.86 | 122.21 | 1,753,110 | +0.89(+0.73%) |
Aug 06, 2018 | 122.80 | 123.88 | 120.00 | 121.32 | 2,997,777 | -2.09(-1.69%) |
Aug 03, 2018 | 129.47 | 130.43 | 122.09 | 123.41 | 7,965,600 | +10.17(+8.98%) |
Aug 02, 2018 | 111.79 | 113.79 | 111.07 | 113.24 | 3,527,839 | +1.00(+0.89%) |
Aug 01, 2018 | 112.34 | 115.96 | 111.92 | 112.24 | 2,236,713 | -0.78(-0.69%) |
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) | |
Jul 02, 2018 | 117.87 | 120.21 | 117.00 | 119.87 | 1,155,256 | +1.51(+1.28%) |
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |
Jun 01, 2018 | 112.55 | 114.87 | 111.31 | 114.59 | 1,482,667 | +2.51(+2.24%) |
May 31, 2018 | 110.89 | 114.04 | 110.19 | 112.08 | 2,181,974 | +1.45(+1.31%) |
May 30, 2018 | 111.52 | 111.95 | 109.92 | 110.63 | 1,207,655 | -0.15(-0.14%) |
May 29, 2018 | 110.80 | 111.84 | 109.73 | 110.78 | 2,132,759 | -1.24(-1.11%) |
May 25, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.05(-0.04%) | |
May 24, 2018 | 112.41 | 112.61 | 109.86 | 112.07 | 1,544,655 | -0.53(-0.47%) |
May 23, 2018 | 112.10 | 112.89 | 111.16 | 112.60 | 2,144,302 | -0.64(-0.57%) |
May 22, 2018 | 115.96 | 116.49 | 113.00 | 113.24 | 1,274,617 | -2.72(-2.35%) |
May 21, 2018 | 116.57 | 118.44 | 113.90 | 115.96 | 2,436,607 | +0.15(+0.13%) |
May 18, 2018 | 113.00 | 116.00 | 112.71 | 115.81 | 2,533,016 | +1.93(+1.69%) |
May 17, 2018 | 113.33 | 118.91 | 112.51 | 113.88 | 6,114,312 | +0.81(+0.72%) |
May 16, 2018 | 113.51 | 114.95 | 112.43 | 113.07 | 4,121,904 | -0.40(-0.35%) |
May 15, 2018 | 113.22 | 113.81 | 111.94 | 113.47 | 2,339,477 | -0.93(-0.81%) |
May 14, 2018 | 116.94 | 117.09 | 113.65 | 114.40 | 2,437,554 | -1.69(-1.46%) |
May 11, 2018 | 117.15 | 117.37 | 115.35 | 116.09 | 1,931,008 | -0.97(-0.83%) |
May 10, 2018 | 116.68 | 117.40 | 115.37 | 117.06 | 1,970,741 | +1.07(+0.92%) |
May 09, 2018 | 113.13 | 117.39 | 111.94 | 115.99 | 3,122,698 | +4.69(+4.21%) |
May 08, 2018 | 110.42 | 112.45 | 109.67 | 111.30 | 2,659,201 | +1.10(+1.00%) |
May 07, 2018 | 110.28 | 110.84 | 107.79 | 110.20 | 2,127,595 | +1.44(+1.32%) |
May 04, 2018 | 104.04 | 110.00 | 104.04 | 108.76 | 2,369,023 | +3.66(+3.48%) |
May 03, 2018 | 104.25 | 110.82 | 98.87 | 105.10 | 9,051,998 | +0.22(+0.21%) |
May 02, 2018 | 104.05 | 106.42 | 103.69 | 104.88 | 2,586,244 | +0.58(+0.56%) |
May 01, 2018 | 99.37 | 104.37 | 99.17 | 104.30 | 2,736,730 | +4.59(+4.60%) |
Apr 30, 2018 | 100.42 | 100.63 | 98.20 | 99.71 | 1,297,709 | +1.08(+1.10%) |
Apr 27, 2018 | 99.97 | 100.08 | 97.32 | 98.63 | 1,064,342 | -0.56(-0.56%) |
Apr 26, 2018 | 97.10 | 99.88 | 97.10 | 99.19 | 1,617,914 | +2.97(+3.09%) |
Apr 25, 2018 | 96.53 | 97.11 | 94.59 | 96.22 | 1,444,844 | -0.16(-0.17%) |
Apr 24, 2018 | 98.79 | 99.91 | 95.54 | 96.38 | 1,428,385 | -1.74(-1.77%) |
Apr 23, 2018 | 98.56 | 100.08 | 97.50 | 98.12 | 1,247,638 | -0.26(-0.26%) |
Apr 20, 2018 | 100.46 | 100.75 | 97.28 | 98.38 | 1,753,293 | -2.39(-2.37%) |
Apr 19, 2018 | 101.61 | 102.17 | 99.96 | 100.77 | 1,297,818 | -1.73(-1.69%) |
Apr 18, 2018 | 102.16 | 103.14 | 100.95 | 102.50 | 1,477,238 | +0.29(+0.28%) |
Apr 17, 2018 | 99.54 | 102.49 | 99.29 | 102.21 | 2,053,082 | +3.74(+3.80%) |
Apr 16, 2018 | 97.93 | 98.87 | 97.27 | 98.47 | 1,004,901 | +1.28(+1.32%) |
Apr 13, 2018 | 98.81 | 98.99 | 96.59 | 97.19 | 1,398,309 | -0.65(-0.66%) |
Apr 12, 2018 | 96.82 | 98.96 | 96.47 | 97.84 | 1,580,152 | +1.22(+1.26%) |
Apr 11, 2018 | 96.76 | 97.95 | 96.47 | 96.62 | 1,235,302 | -1.02(-1.04%) |
Apr 10, 2018 | 98.52 | 99.19 | 96.62 | 97.64 | 1,986,458 | +1.13(+1.17%) |
Apr 09, 2018 | 95.21 | 97.62 | 95.02 | 96.51 | 2,168,024 | +1.88(+1.99%) |
Apr 06, 2018 | 97.87 | 98.41 | 93.90 | 94.63 | 2,005,781 | -4.00(-4.06%) |
Apr 05, 2018 | 99.20 | 100.59 | 97.96 | 98.63 | 2,863,382 | +1.67(+1.72%) |
Apr 04, 2018 | 93.49 | 97.38 | 92.81 | 96.96 | 3,135,186 | +1.10(+1.15%) |
Apr 03, 2018 | 96.65 | 96.78 | 93.42 | 95.86 | 2,327,447 | -0.06(-0.06%) |
Apr 02, 2018 | 96.32 | 96.99 | 93.92 | 95.92 | 4,120,322 | -1.86(-1.90%) |
Mar 29, 2018 | 97.78 | 97.78 | 97.78 | 0 | +0.32(+0.33%) | |
Mar 28, 2018 | 97.69 | 98.85 | 95.54 | 97.46 | 4,249,707 | -0.58(-0.59%) |
Mar 27, 2018 | 103.63 | 104.20 | 97.71 | 98.04 | 3,717,480 | -5.06(-4.91%) |
Mar 26, 2018 | 101.78 | 103.27 | 101.63 | 103.10 | 2,499,307 | +3.40(+3.41%) |
Mar 23, 2018 | 102.29 | 103.87 | 99.64 | 99.70 | 2,202,371 | -2.69(-2.63%) |
Mar 22, 2018 | 103.40 | 104.75 | 102.26 | 102.39 | 2,657,082 | -2.34(-2.23%) |
Mar 21, 2018 | 105.01 | 106.06 | 103.88 | 104.73 | 2,053,897 | -0.51(-0.48%) |
Mar 20, 2018 | 105.34 | 106.51 | 104.36 | 105.24 | 2,894,765 | +0.74(+0.71%) |
Mar 19, 2018 | 106.28 | 107.01 | 102.54 | 104.50 | 5,002,074 | -2.79(-2.60%) |
Mar 16, 2018 | 108.94 | 109.72 | 106.25 | 107.29 | 25,385,744 | -1.61(-1.48%) |
Mar 15, 2018 | 109.35 | 110.40 | 107.84 | 108.90 | 3,535,482 | -0.33(-0.30%) |
Mar 14, 2018 | 111.58 | 111.63 | 106.11 | 109.23 | 5,457,438 | -4.26(-3.75%) |
Mar 13, 2018 | 116.50 | 116.58 | 111.97 | 113.49 | 3,629,493 | -2.25(-1.94%) |
Mar 12, 2018 | 115.85 | 117.35 | 113.89 | 115.73 | 3,859,973 | -0.88(-0.75%) |
Mar 09, 2018 | 114.48 | 116.83 | 113.59 | 116.61 | 2,377,139 | +3.03(+2.67%) |
Mar 08, 2018 | 111.61 | 113.73 | 110.21 | 113.58 | 3,161,468 | +2.64(+2.38%) |
Mar 07, 2018 | 109.62 | 111.39 | 108.25 | 110.94 | 1,977,032 | +0.23(+0.21%) |
Mar 06, 2018 | 112.38 | 112.94 | 109.05 | 110.71 | 1,772,168 | -1.22(-1.09%) |
Mar 05, 2018 | 110.03 | 112.82 | 109.43 | 111.93 | 1,388,578 | +1.16(+1.05%) |
Mar 02, 2018 | 106.84 | 111.21 | 105.81 | 110.77 | 1,768,107 | +3.23(+3.00%) |
Mar 01, 2018 | 111.61 | 112.99 | 106.88 | 107.54 | 2,372,772 | -4.33(-3.87%) |
Feb 28, 2018 | 113.55 | 114.17 | 111.80 | 111.87 | 1,936,600 | -0.36(-0.32%) |
Feb 27, 2018 | 114.32 | 115.12 | 112.21 | 112.23 | 1,039,286 | -2.35(-2.05%) |
Feb 26, 2018 | 112.60 | 115.43 | 112.52 | 114.58 | 1,979,221 | +2.93(+2.62%) |
Feb 23, 2018 | 109.57 | 111.84 | 108.50 | 111.65 | 1,422,582 | +3.02(+2.78%) |
Feb 22, 2018 | 108.99 | 109.86 | 108.10 | 108.63 | 1,114,600 | +0.09(+0.08%) |
Feb 21, 2018 | 107.60 | 110.27 | 107.59 | 108.54 | 1,784,715 | +1.06(+0.99%) |
Feb 20, 2018 | 106.44 | 108.32 | 106.44 | 107.48 | 1,230,468 | +0.44(+0.41%) |
Feb 16, 2018 | 107.04 | 107.04 | 107.04 | 0 | -1.12(-1.04%) | |
Feb 15, 2018 | 108.85 | 105.73 | 108.16 | 2,554,493 | +1.60(+1.50%) | |
Feb 14, 2018 | 106.98 | 108.85 | 106.29 | 106.56 | 2,541,852 | -1.22(-1.13%) |
Feb 13, 2018 | 108.53 | 109.31 | 106.73 | 107.78 | 2,090,918 | -2.15(-1.96%) |
Feb 12, 2018 | 109.29 | 112.06 | 108.70 | 109.93 | 3,251,017 | +1.48(+1.36%) |
Feb 09, 2018 | 105.50 | 109.09 | 102.16 | 108.45 | 5,299,785 | +4.94(+4.77%) |
Feb 08, 2018 | 115.60 | 103.22 | 103.51 | 7,886,070 | -13.68(-11.67%) | |
Feb 07, 2018 | 118.77 | 119.69 | 116.75 | 117.19 | 3,543,565 | -1.08(-0.91%) |
Feb 06, 2018 | 113.00 | 118.33 | 113.00 | 118.27 | 3,544,416 | -0.45(-0.38%) |
Feb 05, 2018 | 119.86 | 123.32 | 116.39 | 118.72 | 2,626,991 | -2.95(-2.42%) |
Feb 02, 2018 | 123.13 | 125.43 | 120.53 | 121.67 | 2,256,339 | -2.97(-2.38%) |
Feb 01, 2018 | 126.85 | 129.25 | 119.32 | 124.64 | 5,069,090 | -2.03(-1.60%) |
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |
Jan 02, 2018 | 110.03 | 113.07 | 109.55 | 112.88 | 1,569,284 | +3.10(+2.82%) |
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |
Dec 01, 2017 | 111.05 | 111.97 | 109.12 | 110.76 | 2,968,133 | -0.79(-0.71%) |
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |