Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 129.21 | 133.16 | 129.21 | 131.95 | 13,796,163 | +4.87(+3.83%) |
Oct 30, 2018 | 127.38 | 129.08 | 124.23 | 127.07 | 15,782,468 | -1.50(-1.17%) |
Oct 29, 2018 | 133.63 | 135.45 | 126.61 | 128.58 | 13,338,091 | -3.26(-2.48%) |
Oct 26, 2018 | 132.07 | 133.88 | 130.23 | 131.84 | 12,573,444 | -2.66(-1.98%) |
Oct 25, 2018 | 129.65 | 134.87 | 126.83 | 134.50 | 15,653,308 | +5.99(+4.66%) |
Oct 24, 2018 | 133.72 | 134.18 | 128.26 | 128.51 | 14,466,642 | -4.65(-3.49%) |
Oct 23, 2018 | 131.03 | 134.04 | 129.78 | 133.16 | 11,216,193 | -1.46(-1.08%) |
Oct 22, 2018 | 134.93 | 135.48 | 133.53 | 134.62 | 6,371,690 | +0.54(+0.40%) |
Oct 19, 2018 | 133.91 | 136.10 | 133.41 | 134.08 | 9,085,969 | +0.76(+0.57%) |
Oct 18, 2018 | 136.36 | 136.36 | 132.04 | 133.32 | 10,676,721 | -3.02(-2.22%) |
Oct 17, 2018 | 136.24 | 136.74 | 134.70 | 136.35 | 9,579,898 | +0.68(+0.50%) |
Oct 16, 2018 | 132.77 | 136.05 | 132.74 | 135.67 | 11,553,466 | +4.32(+3.29%) |
Oct 15, 2018 | 133.91 | 134.06 | 131.34 | 131.35 | 8,308,456 | -2.71(-2.02%) |
Oct 12, 2018 | 132.55 | 134.94 | 131.54 | 134.06 | 13,574,627 | +6.06(+4.73%) |
Oct 11, 2018 | 128.35 | 131.36 | 126.59 | 128.00 | 16,354,125 | -1.71(-1.32%) |
Oct 10, 2018 | 136.46 | 136.58 | 129.42 | 129.72 | 16,138,007 | -6.50(-4.77%) |
Oct 09, 2018 | 135.40 | 137.15 | 135.08 | 136.22 | 11,281,629 | +0.40(+0.30%) |
Oct 08, 2018 | 138.80 | 138.80 | 134.18 | 135.81 | 12,157,875 | -3.32(-2.39%) |
Oct 05, 2018 | 140.36 | 141.10 | 138.22 | 139.13 | 7,402,775 | -1.34(-0.95%) |
Oct 04, 2018 | 142.79 | 142.89 | 139.84 | 140.47 | 9,620,410 | -2.50(-1.75%) |
Oct 03, 2018 | 144.25 | 144.25 | 142.80 | 142.97 | 7,857,623 | -0.29(-0.20%) |
Oct 02, 2018 | 144.38 | 144.38 | 142.78 | 143.26 | 8,407,626 | -1.07(-0.74%) |
Oct 01, 2018 | 144.43 | 145.07 | 144.16 | 144.33 | 10,241,306 | +0.67(+0.47%) |
Sep 28, 2018 | 143.39 | 143.93 | 143.14 | 143.66 | 6,305,998 | +0.07(+0.05%) |
Sep 27, 2018 | 143.48 | 144.19 | 143.16 | 143.59 | 6,131,209 | +0.72(+0.50%) |
Sep 26, 2018 | 143.57 | 143.98 | 142.66 | 142.88 | 6,114,334 | -0.30(-0.21%) |
Sep 25, 2018 | 143.30 | 143.54 | 142.71 | 143.17 | 4,420,185 | +0.45(+0.32%) |
Sep 24, 2018 | 142.77 | 143.24 | 140.96 | 142.72 | 7,006,762 | -0.90(-0.63%) |
Sep 21, 2018 | 143.53 | 143.82 | 142.95 | 143.62 | 16,327,331 | +0.77(+0.54%) |
Sep 20, 2018 | 141.65 | 143.08 | 140.90 | 142.85 | 7,492,979 | +1.74(+1.23%) |
Sep 19, 2018 | 141.93 | 142.45 | 140.94 | 141.11 | 7,764,918 | -0.20(-0.14%) |
Sep 18, 2018 | 139.94 | 141.75 | 139.70 | 141.31 | 5,946,926 | +1.39(+0.99%) |
Sep 17, 2018 | 141.50 | 141.56 | 139.58 | 139.92 | 8,052,607 | -1.59(-1.12%) |
Sep 14, 2018 | 141.57 | 142.01 | 141.04 | 141.51 | 5,148,730 | +0.20(+0.14%) |
Sep 13, 2018 | 140.85 | 141.73 | 140.79 | 141.31 | 6,032,610 | +1.01(+0.72%) |
Sep 12, 2018 | 139.60 | 140.51 | 138.86 | 140.29 | 7,275,771 | +1.03(+0.74%) |
Sep 11, 2018 | 137.31 | 139.29 | 137.11 | 139.26 | 10,338,844 | +1.35(+0.98%) |
Sep 10, 2018 | 137.96 | 138.25 | 137.08 | 137.91 | 5,602,656 | +0.84(+0.62%) |
Sep 07, 2018 | 137.82 | 138.25 | 136.64 | 137.07 | 14,236,371 | -1.25(-0.90%) |
Sep 06, 2018 | 137.15 | 138.50 | 136.44 | 138.31 | 10,017,572 | +1.75(+1.28%) |
Sep 05, 2018 | 140.70 | 141.49 | 136.44 | 136.56 | 11,869,177 | -4.91(-3.47%) |
Sep 04, 2018 | 140.64 | 141.53 | 140.38 | 141.47 | 7,979,885 | +0.87(+0.62%) |
Aug 31, 2018 | 140.60 | 140.60 | 140.60 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.53 | 141.38 | 140.09 | 140.46 | 8,154,095 | -0.28(-0.20%) |
Aug 29, 2018 | 139.23 | 140.99 | 139.19 | 140.73 | 5,424,789 | +1.75(+1.26%) |
Aug 28, 2018 | 139.39 | 139.91 | 138.66 | 138.98 | 5,146,469 | -0.19(-0.14%) |
Aug 27, 2018 | 138.78 | 139.36 | 138.51 | 139.17 | 7,516,672 | +1.15(+0.83%) |
Aug 24, 2018 | 136.22 | 138.20 | 136.22 | 138.02 | 5,969,693 | +2.01(+1.48%) |
Aug 23, 2018 | 134.97 | 136.35 | 134.74 | 136.01 | 4,625,199 | +0.92(+0.68%) |
Aug 22, 2018 | 133.86 | 135.47 | 133.86 | 135.09 | 4,379,239 | +1.05(+0.79%) |
Aug 21, 2018 | 134.96 | 135.40 | 133.81 | 134.04 | 7,159,869 | -0.86(-0.64%) |
Aug 20, 2018 | 135.48 | 135.53 | 134.67 | 134.90 | 4,870,793 | -0.37(-0.28%) |
Aug 17, 2018 | 134.75 | 135.64 | 134.54 | 135.28 | 8,044,146 | +0.65(+0.48%) |
Aug 16, 2018 | 135.03 | 135.43 | 134.41 | 134.63 | 6,197,080 | +0.90(+0.67%) |
Aug 15, 2018 | 134.14 | 134.46 | 132.69 | 133.73 | 5,533,709 | -0.80(-0.60%) |
Aug 14, 2018 | 134.09 | 134.75 | 133.69 | 134.53 | 6,161,690 | +0.53(+0.39%) |
Aug 13, 2018 | 134.31 | 134.99 | 133.64 | 134.00 | 5,040,638 | +0.46(+0.34%) |
Aug 10, 2018 | 133.69 | 134.51 | 133.09 | 133.54 | 6,825,872 | -0.27(-0.20%) |
Aug 09, 2018 | 134.50 | 134.99 | 133.71 | 133.81 | 5,942,297 | -0.64(-0.48%) |
Aug 08, 2018 | 133.78 | 134.75 | 133.64 | 134.45 | 5,639,127 | +0.38(+0.28%) |
Aug 07, 2018 | 133.78 | 134.46 | 133.68 | 134.07 | 10,499,300 | +0.54(+0.41%) |
Aug 06, 2018 | 133.47 | 134.05 | 132.89 | 133.53 | 5,381,405 | -0.10(-0.08%) |
Aug 03, 2018 | 133.12 | 133.67 | 131.83 | 133.63 | 4,831,692 | +0.86(+0.65%) |
Aug 02, 2018 | 131.37 | 133.03 | 130.94 | 132.77 | 12,869,749 | +0.64(+0.48%) |
Aug 01, 2018 | 131.64 | 132.59 | 131.33 | 132.13 | 7,415,976 | +1.44(+1.10%) |
Jul 31, 2018 | 131.06 | 131.91 | 129.63 | 130.69 | 8,037,935 | +0.25(+0.19%) |
Jul 30, 2018 | 133.93 | 134.20 | 129.32 | 130.44 | 13,404,666 | -4.04(-3.01%) |
Jul 27, 2018 | 136.75 | 136.80 | 133.05 | 134.48 | 7,340,138 | -1.71(-1.26%) |
Jul 26, 2018 | 135.34 | 136.44 | 133.35 | 136.19 | 11,007,979 | -0.13(-0.10%) |
Jul 25, 2018 | 136.45 | 133.71 | 136.33 | 8,771,874 | +2.50(+1.86%) | |
Jul 24, 2018 | 134.75 | 135.21 | 133.33 | 133.83 | 8,720,642 | +0.00(+0.00%) |
Jul 23, 2018 | 134.43 | 134.73 | 133.46 | 133.83 | 8,079,849 | -0.92(-0.68%) |
Jul 20, 2018 | 135.21 | 133.76 | 134.75 | 7,488,170 | +0.82(+0.61%) | |
Jul 19, 2018 | 134.71 | 134.75 | 133.74 | 133.93 | 8,304,323 | -0.74(-0.55%) |
Jul 18, 2018 | 133.72 | 134.92 | 133.20 | 134.66 | 7,330,917 | +1.21(+0.90%) |
Jul 17, 2018 | 132.06 | 133.72 | 131.34 | 133.46 | 5,663,212 | +1.13(+0.85%) |
Jul 16, 2018 | 133.25 | 133.37 | 132.04 | 132.33 | 5,200,402 | -0.92(-0.69%) |
Jul 13, 2018 | 133.60 | 133.83 | 131.45 | 133.25 | 8,230,552 | -0.46(-0.34%) |
Jul 12, 2018 | 132.86 | 133.75 | 132.52 | 133.71 | 12,362,914 | +1.67(+1.27%) |
Jul 11, 2018 | 130.58 | 132.66 | 130.55 | 132.03 | 11,138,816 | +1.39(+1.07%) |
Jul 10, 2018 | 129.57 | 131.25 | 129.35 | 130.64 | 6,862,668 | +1.12(+0.86%) |
Jul 09, 2018 | 128.97 | 129.77 | 128.82 | 129.52 | 9,373,777 | +1.37(+1.07%) |
Jul 06, 2018 | 127.67 | 128.34 | 126.63 | 128.15 | 5,063,960 | +0.77(+0.60%) |
Jul 05, 2018 | 126.28 | 127.43 | 125.99 | 127.39 | 4,948,334 | +1.76(+1.40%) |
Jul 03, 2018 | 125.63 | 125.63 | 125.63 | 0 | -1.00(-0.79%) | |
Jul 02, 2018 | 126.12 | 127.16 | 125.34 | 126.63 | 7,903,796 | +0.05(+0.04%) |
Jun 29, 2018 | 127.38 | 128.25 | 126.59 | 126.59 | 7,595,190 | -0.28(-0.22%) |
Jun 28, 2018 | 125.20 | 127.23 | 124.87 | 126.86 | 6,881,155 | +1.64(+1.31%) |
Jun 27, 2018 | 127.12 | 127.74 | 125.21 | 125.22 | 7,618,528 | -1.46(-1.15%) |
Jun 26, 2018 | 126.26 | 127.87 | 125.78 | 126.68 | 8,091,960 | +1.55(+1.24%) |
Jun 25, 2018 | 128.94 | 128.94 | 123.80 | 125.13 | 10,552,873 | -4.20(-3.25%) |
Jun 22, 2018 | 129.60 | 129.84 | 128.33 | 129.34 | 6,459,294 | +0.76(+0.59%) |
Jun 21, 2018 | 129.28 | 130.09 | 128.32 | 128.57 | 9,092,310 | -0.93(-0.72%) |
Jun 20, 2018 | 129.52 | 130.64 | 129.50 | 129.50 | 7,525,072 | +0.37(+0.29%) |
Jun 19, 2018 | 128.60 | 129.25 | 127.66 | 129.13 | 6,861,344 | -1.04(-0.80%) |
Jun 18, 2018 | 128.42 | 130.28 | 128.18 | 130.17 | 9,115,409 | +1.05(+0.81%) |
Jun 15, 2018 | 129.02 | 128.07 | 129.12 | 10,509,767 | +0.09(+0.07%) | |
Jun 14, 2018 | 128.99 | 129.69 | 128.78 | 129.02 | 6,763,207 | +0.57(+0.45%) |
Jun 13, 2018 | 129.20 | 129.76 | 128.36 | 128.45 | 5,107,574 | -0.44(-0.34%) |
Jun 12, 2018 | 128.11 | 129.15 | 127.63 | 128.89 | 6,009,327 | +0.91(+0.71%) |
Jun 11, 2018 | 128.93 | 129.21 | 127.89 | 127.98 | 8,358,730 | -0.79(-0.62%) |
Jun 08, 2018 | 127.53 | 128.94 | 127.33 | 128.78 | 5,504,660 | +0.86(+0.67%) |
Jun 07, 2018 | 130.32 | 130.53 | 127.16 | 127.92 | 8,693,828 | -2.33(-1.79%) |
Jun 06, 2018 | 130.28 | 130.25 | 8,439,303 | +2.60(+2.04%) | ||
Jun 05, 2018 | 127.47 | 127.70 | 126.83 | 127.65 | 6,485,234 | +0.47(+0.37%) |
Jun 04, 2018 | 126.10 | 127.66 | 125.61 | 127.18 | 7,510,219 | +2.12(+1.70%) |
Jun 01, 2018 | 126.00 | 126.64 | 124.59 | 125.06 | 8,708,901 | +0.12(+0.10%) |
May 31, 2018 | 124.87 | 125.76 | 124.23 | 124.93 | 11,599,448 | +0.08(+0.06%) |
May 30, 2018 | 124.44 | 125.30 | 124.12 | 124.86 | 11,123,648 | +0.91(+0.73%) |
May 29, 2018 | 124.62 | 125.25 | 123.35 | 123.95 | 10,883,610 | -1.52(-1.21%) |
May 25, 2018 | 125.47 | 125.47 | 125.47 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 125.98 | 126.36 | 124.72 | 126.05 | 6,314,421 | +0.01(+0.01%) |
May 23, 2018 | 124.30 | 126.07 | 124.05 | 126.04 | 6,873,303 | +1.12(+0.89%) |
May 22, 2018 | 125.20 | 125.95 | 124.72 | 124.92 | 6,953,082 | +0.05(+0.04%) |
May 21, 2018 | 125.15 | 125.69 | 124.24 | 124.88 | 5,850,727 | +0.70(+0.56%) |
May 18, 2018 | 123.88 | 124.57 | 123.36 | 124.18 | 6,364,430 | +0.00(+0.00%) |
May 17, 2018 | 124.80 | 125.01 | 123.87 | 124.18 | 5,139,127 | -0.72(-0.57%) |
May 16, 2018 | 125.09 | 125.38 | 124.56 | 124.89 | 5,369,727 | -0.20(-0.16%) |
May 15, 2018 | 124.58 | 125.38 | 123.95 | 125.09 | 5,797,271 | -0.11(-0.08%) |
May 14, 2018 | 126.36 | 126.43 | 124.69 | 125.20 | 5,257,771 | -0.58(-0.46%) |
May 11, 2018 | 125.00 | 126.04 | 124.27 | 125.78 | 5,698,109 | +0.78(+0.63%) |
May 10, 2018 | 125.28 | 125.72 | 124.73 | 125.00 | 6,901,870 | +0.15(+0.12%) |
May 09, 2018 | 124.06 | 125.00 | 123.66 | 124.85 | 6,413,093 | +0.90(+0.72%) |
May 08, 2018 | 123.22 | 124.02 | 122.43 | 123.95 | 5,286,704 | +0.61(+0.49%) |
May 07, 2018 | 122.52 | 123.59 | 122.38 | 123.34 | 6,012,655 | +1.05(+0.86%) |
May 04, 2018 | 120.54 | 122.48 | 120.30 | 122.29 | 6,076,705 | +0.94(+0.77%) |
May 03, 2018 | 120.05 | 121.62 | 119.58 | 121.36 | 7,104,027 | +0.76(+0.63%) |
May 02, 2018 | 122.02 | 122.23 | 120.23 | 120.59 | 8,923,735 | -1.08(-0.89%) |
May 01, 2018 | 121.05 | 121.73 | 119.76 | 121.67 | 6,714,672 | +0.60(+0.50%) |
Apr 30, 2018 | 120.94 | 122.04 | 120.86 | 121.07 | 8,853,710 | +0.83(+0.69%) |
Apr 27, 2018 | 120.65 | 121.22 | 119.65 | 120.24 | 7,171,125 | -1.02(-0.84%) |
Apr 26, 2018 | 119.41 | 121.75 | 118.19 | 121.26 | 15,034,138 | +5.60(+4.84%) |
Apr 25, 2018 | 115.59 | 115.79 | 113.91 | 115.66 | 8,379,948 | -0.06(-0.05%) |
Apr 24, 2018 | 119.15 | 119.31 | 115.03 | 115.72 | 9,887,056 | -3.04(-2.56%) |
Apr 23, 2018 | 118.61 | 119.25 | 118.22 | 118.76 | 8,388,336 | +0.25(+0.21%) |
Apr 20, 2018 | 118.38 | 119.10 | 117.66 | 118.51 | 7,838,456 | +0.23(+0.19%) |
Apr 19, 2018 | 118.62 | 119.01 | 117.51 | 118.28 | 7,644,250 | -0.50(-0.42%) |
Apr 18, 2018 | 118.38 | 119.15 | 117.73 | 118.78 | 5,419,013 | +0.65(+0.55%) |
Apr 17, 2018 | 117.28 | 118.57 | 116.91 | 118.13 | 6,265,069 | +1.83(+1.58%) |
Apr 16, 2018 | 116.52 | 117.24 | 115.94 | 116.30 | 7,234,489 | +1.08(+0.94%) |
Apr 13, 2018 | 116.16 | 116.86 | 115.12 | 115.22 | 9,614,626 | -0.31(-0.26%) |
Apr 12, 2018 | 114.89 | 116.39 | 114.88 | 115.53 | 5,936,928 | +1.23(+1.08%) |
Apr 11, 2018 | 114.49 | 116.09 | 114.14 | 114.29 | 6,156,891 | -0.90(-0.78%) |
Apr 10, 2018 | 115.04 | 115.61 | 114.16 | 115.19 | 9,437,948 | +1.84(+1.63%) |
Apr 09, 2018 | 113.20 | 115.14 | 113.20 | 113.35 | 7,362,009 | +1.04(+0.93%) |
Apr 06, 2018 | 114.68 | 115.03 | 111.76 | 112.31 | 8,786,223 | -3.33(-2.88%) |
Apr 05, 2018 | 115.46 | 116.42 | 114.86 | 115.64 | 7,135,227 | +1.32(+1.15%) |
Apr 04, 2018 | 111.55 | 114.62 | 111.36 | 114.32 | 8,830,153 | +0.58(+0.51%) |
Apr 03, 2018 | 113.44 | 114.49 | 112.11 | 113.74 | 7,424,250 | +0.77(+0.68%) |
Apr 02, 2018 | 113.81 | 114.34 | 111.41 | 112.97 | 10,351,103 | -1.17(-1.03%) |
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.57 | 112.66 | 110.72 | 111.63 | 9,871,977 | -0.39(-0.35%) |
Mar 27, 2018 | 115.95 | 116.03 | 111.39 | 112.02 | 9,440,770 | -3.09(-2.69%) |
Mar 26, 2018 | 113.64 | 115.21 | 112.41 | 115.11 | 9,154,714 | +3.47(+3.11%) |
Mar 23, 2018 | 114.40 | 115.20 | 111.41 | 111.64 | 10,505,438 | -2.85(-2.49%) |
Mar 22, 2018 | 116.60 | 117.06 | 114.22 | 114.49 | 11,001,788 | -3.08(-2.62%) |
Mar 21, 2018 | 119.18 | 119.68 | 117.43 | 117.58 | 7,712,702 | -1.61(-1.35%) |
Mar 20, 2018 | 117.73 | 119.44 | 117.71 | 119.19 | 8,152,999 | +1.62(+1.38%) |
Mar 19, 2018 | 118.26 | 118.62 | 116.68 | 117.57 | 18,222,000 | -1.26(-1.06%) |
Mar 16, 2018 | 118.18 | 119.32 | 117.68 | 118.83 | 9,900,598 | +1.07(+0.91%) |
Mar 15, 2018 | 117.49 | 118.72 | 117.08 | 117.76 | 6,143,280 | +0.79(+0.68%) |
Mar 14, 2018 | 118.36 | 118.36 | 116.41 | 116.97 | 8,231,978 | -0.59(-0.50%) |
Mar 13, 2018 | 118.56 | 119.28 | 117.27 | 117.56 | 9,933,689 | -0.99(-0.84%) |
Mar 12, 2018 | 119.04 | 119.26 | 117.82 | 118.55 | 9,050,505 | -0.26(-0.22%) |
Mar 09, 2018 | 117.61 | 119.07 | 117.24 | 118.81 | 6,704,817 | +2.19(+1.87%) |
Mar 08, 2018 | 116.37 | 117.19 | 115.62 | 116.62 | 7,280,832 | +0.35(+0.30%) |
Mar 07, 2018 | 116.64 | 116.27 | 7,602,000 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.20 | 117.59 | 115.14 | 115.52 | 7,813,536 | -0.78(-0.67%) |
Mar 05, 2018 | 114.93 | 116.71 | 113.97 | 116.30 | 6,088,916 | +1.06(+0.92%) |
Mar 02, 2018 | 113.64 | 115.44 | 112.46 | 115.24 | 7,945,856 | +0.35(+0.31%) |
Mar 01, 2018 | 117.61 | 118.32 | 114.14 | 114.89 | 9,242,365 | -2.42(-2.07%) |
Feb 28, 2018 | 117.99 | 119.26 | 117.25 | 117.31 | 7,104,458 | -0.41(-0.35%) |
Feb 27, 2018 | 118.99 | 119.56 | 117.70 | 117.72 | 7,636,687 | -1.17(-0.98%) |
Feb 26, 2018 | 117.92 | 118.89 | 117.67 | 118.88 | 6,557,907 | +1.58(+1.35%) |
Feb 23, 2018 | 116.00 | 117.33 | 115.67 | 117.30 | 5,278,648 | +2.43(+2.12%) |
Feb 22, 2018 | 114.87 | 5,233,370 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.46 | 117.20 | 114.89 | 114.91 | 8,041,811 | -1.51(-1.30%) |
Feb 20, 2018 | 115.79 | 117.41 | 115.48 | 116.42 | 6,479,571 | +0.15(+0.13%) |
Feb 16, 2018 | 116.27 | 116.27 | 116.27 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.13 | 116.71 | 114.47 | 116.68 | 7,252,404 | +1.58(+1.38%) |
Feb 14, 2018 | 112.04 | 115.21 | 111.92 | 115.09 | 9,664,979 | +2.36(+2.10%) |
Feb 13, 2018 | 112.26 | 113.16 | 111.57 | 112.73 | 8,192,118 | -0.11(-0.10%) |
Feb 12, 2018 | 112.20 | 113.20 | 111.33 | 112.85 | 12,095,015 | +2.05(+1.85%) |
Feb 09, 2018 | 109.11 | 111.65 | 105.75 | 110.80 | 18,577,194 | +2.34(+2.16%) |
Feb 08, 2018 | 113.86 | 114.13 | 108.18 | 108.46 | 13,301,074 | -5.52(-4.84%) |
Feb 07, 2018 | 114.39 | 116.64 | 113.55 | 113.97 | 9,754,262 | -0.30(-0.27%) |
Feb 06, 2018 | 109.73 | 114.59 | 107.88 | 114.28 | 19,993,034 | +2.14(+1.91%) |
Feb 05, 2018 | 113.07 | 115.38 | 109.55 | 112.13 | 17,336,350 | -3.04(-2.64%) |
Feb 02, 2018 | 117.85 | 117.85 | 114.97 | 115.17 | 14,632,155 | -4.58(-3.83%) |
Feb 01, 2018 | 118.82 | 120.27 | 118.21 | 119.75 | 11,715,313 | +1.42(+1.20%) |
Jan 31, 2018 | 117.91 | 118.57 | 117.20 | 118.33 | 7,696,329 | +0.65(+0.55%) |
Jan 30, 2018 | 117.94 | 118.39 | 117.76 | 117.69 | 8,558,767 | -1.23(-1.03%) |
Jan 29, 2018 | 120.72 | 120.86 | 118.77 | 118.92 | 6,568,705 | -1.41(-1.17%) |
Jan 26, 2018 | 119.80 | 120.38 | 118.84 | 120.33 | 5,884,215 | +1.05(+0.88%) |
Jan 25, 2018 | 119.07 | 119.52 | 118.72 | 119.28 | 7,508,626 | +0.64(+0.54%) |
Jan 24, 2018 | 119.11 | 119.50 | 117.84 | 118.64 | 6,829,493 | -0.09(-0.08%) |
Jan 23, 2018 | 118.69 | 119.55 | 118.31 | 118.73 | 5,965,389 | +0.30(+0.26%) |
Jan 22, 2018 | 117.04 | 118.43 | 116.59 | 118.43 | 9,818,632 | +1.55(+1.33%) |
Jan 19, 2018 | 117.21 | 117.78 | 116.13 | 116.88 | 8,661,777 | -0.39(-0.33%) |
Jan 18, 2018 | 116.70 | 117.35 | 116.24 | 117.27 | 9,089,027 | +1.08(+0.93%) |
Jan 17, 2018 | 115.45 | 116.36 | 115.00 | 116.19 | 8,388,650 | +1.52(+1.32%) |
Jan 16, 2018 | 115.43 | 116.15 | 114.22 | 114.68 | 8,639,775 | +0.28(+0.25%) |
Jan 12, 2018 | 114.39 | 114.39 | 114.39 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.16 | 114.29 | 113.05 | 114.15 | 6,280,096 | +0.82(+0.72%) |
Jan 10, 2018 | 113.40 | 113.33 | 7,863,300 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.28 | 114.28 | 113.03 | 113.46 | 6,677,884 | -0.22(-0.19%) |
Jan 08, 2018 | 112.98 | 114.76 | 112.47 | 113.68 | 6,992,487 | +0.46(+0.40%) |
Jan 05, 2018 | 111.44 | 113.35 | 110.90 | 113.22 | 9,018,516 | +2.65(+2.39%) |
Jan 04, 2018 | 110.73 | 111.79 | 110.52 | 110.57 | 8,194,005 | +0.41(+0.37%) |
Jan 03, 2018 | 109.49 | 110.29 | 109.22 | 110.16 | 7,291,864 | +1.09(+1.00%) |
Jan 02, 2018 | 109.13 | 109.54 | 108.54 | 109.08 | 6,382,526 | +0.47(+0.43%) |
Dec 29, 2017 | 108.61 | 108.61 | 108.61 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 108.88 | 109.47 | 108.58 | 108.92 | 7,281,864 | +0.31(+0.29%) |
Dec 27, 2017 | 107.34 | 108.66 | 107.31 | 108.61 | 7,424,448 | +0.98(+0.91%) |
Dec 26, 2017 | 106.75 | 108.06 | 106.75 | 107.63 | 4,140,049 | +0.28(+0.27%) |
Dec 22, 2017 | 107.06 | 107.74 | 106.92 | 107.34 | 6,498,481 | +0.27(+0.25%) |
Dec 21, 2017 | 107.26 | 107.73 | 106.99 | 107.08 | 9,307,816 | +0.28(+0.26%) |
Dec 20, 2017 | 107.37 | 107.73 | 106.67 | 106.80 | 6,509,701 | -0.02(-0.02%) |
Dec 19, 2017 | 107.90 | 107.90 | 106.80 | 106.82 | 8,292,487 | -1.34(-1.24%) |
Dec 18, 2017 | 109.25 | 109.30 | 107.88 | 108.16 | 9,405,891 | -0.26(-0.24%) |
Dec 15, 2017 | 108.56 | 108.73 | 107.06 | 108.42 | 17,204,528 | +0.86(+0.80%) |
Dec 14, 2017 | 108.16 | 108.67 | 107.56 | 107.56 | 10,302,079 | -0.37(-0.34%) |
Dec 13, 2017 | 108.35 | 108.94 | 107.82 | 107.93 | 8,491,920 | -0.14(-0.13%) |
Dec 12, 2017 | 108.08 | 108.33 | 106.69 | 108.08 | 9,189,817 | +1.04(+0.97%) |
Dec 11, 2017 | 107.16 | 107.97 | 106.83 | 107.04 | 7,913,117 | -0.22(-0.20%) |
Dec 08, 2017 | 106.81 | 107.27 | 106.51 | 107.26 | 7,973,315 | +1.14(+1.08%) |
Dec 07, 2017 | 104.56 | 106.12 | 104.25 | 106.11 | 7,750,161 | +1.58(+1.51%) |
Dec 06, 2017 | 103.34 | 104.94 | 103.12 | 104.53 | 7,906,287 | +1.10(+1.07%) |
Dec 05, 2017 | 103.72 | 104.06 | 101.54 | 103.43 | 12,682,990 | +1.10(+1.07%) |
Dec 04, 2017 | 106.05 | 106.16 | 101.89 | 102.33 | 19,846,894 | -3.14(-2.98%) |
Dec 01, 2017 | 107.05 | 107.10 | 104.90 | 105.47 | 13,754,586 | -1.77(-1.65%) |
Nov 30, 2017 | 105.26 | 107.25 | 104.81 | 107.25 | 19,456,132 | +2.60(+2.48%) |
Nov 29, 2017 | 108.23 | 108.23 | 101.83 | 104.65 | 15,227,536 | -3.33(-3.09%) |
Nov 28, 2017 | 107.26 | 108.22 | 107.22 | 107.98 | 7,003,441 | +0.93(+0.87%) |
Nov 27, 2017 | 106.68 | 107.20 | 106.60 | 107.05 | 6,946,956 | +0.39(+0.37%) |
Nov 24, 2017 | 106.03 | 106.84 | 105.86 | 106.66 | 3,197,504 | +1.10(+1.04%) |
Nov 22, 2017 | 106.21 | 106.36 | 105.45 | 105.56 | 4,270,545 | -0.60(-0.57%) |
Nov 21, 2017 | 105.21 | 106.20 | 105.06 | 106.16 | 6,778,181 | +1.43(+1.36%) |
Nov 20, 2017 | 104.73 | 105.43 | 104.48 | 104.73 | 7,215,199 | +0.12(+0.12%) |
Nov 17, 2017 | 105.44 | 105.65 | 104.49 | 104.61 | 9,251,449 | -1.14(-1.08%) |
Nov 16, 2017 | 105.49 | 106.15 | 105.32 | 105.75 | 5,936,114 | +0.92(+0.88%) |
Nov 15, 2017 | 105.87 | 106.37 | 104.73 | 104.83 | 7,248,779 | -1.65(-1.54%) |
Nov 14, 2017 | 105.62 | 106.53 | 105.36 | 106.48 | 5,973,087 | +0.55(+0.52%) |
Nov 13, 2017 | 106.07 | 106.36 | 105.86 | 105.92 | 7,557,008 | -0.46(-0.43%) |
Nov 10, 2017 | 106.22 | 106.48 | 105.81 | 106.38 | 4,415,876 | -0.25(-0.23%) |
Nov 09, 2017 | 106.31 | 106.71 | 105.48 | 106.63 | 4,558,316 | -0.31(-0.29%) |
Nov 08, 2017 | 106.50 | 107.36 | 106.33 | 106.94 | 4,646,531 | +0.36(+0.34%) |
Nov 07, 2017 | 106.73 | 106.94 | 106.08 | 106.58 | 3,888,262 | +0.16(+0.15%) |
Nov 06, 2017 | 105.89 | 106.64 | 105.73 | 106.42 | 4,306,382 | +0.53(+0.50%) |
Nov 03, 2017 | 105.49 | 105.94 | 105.07 | 105.89 | 3,952,639 | +0.36(+0.34%) |
Nov 02, 2017 | 105.56 | 105.90 | 104.78 | 105.53 | 5,791,059 | -0.09(-0.08%) |