Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.09 | 116.71 | 113.95 | 116.12 | 1,399,700 | +1.94(+1.70%) |
Nov 29, 2018 | 117.17 | 118.41 | 114.03 | 114.18 | 1,289,882 | -4.26(-3.60%) |
Nov 28, 2018 | 113.16 | 118.57 | 112.63 | 118.44 | 1,508,311 | +5.51(+4.88%) |
Nov 27, 2018 | 113.63 | 114.86 | 112.19 | 112.93 | 997,913 | -1.60(-1.40%) |
Nov 26, 2018 | 111.24 | 114.76 | 111.24 | 114.53 | 1,443,574 | +3.90(+3.53%) |
Nov 23, 2018 | 109.37 | 112.03 | 109.35 | 110.63 | 352,522 | -0.03(-0.02%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 111.67 | 111.67 | 108.68 | 109.38 | 911,647 | -3.36(-2.98%) |
Nov 19, 2018 | 112.78 | 113.64 | 111.78 | 112.73 | 722,925 | -0.51(-0.45%) |
Nov 16, 2018 | 112.69 | 113.50 | 111.79 | 113.24 | 1,082,038 | -0.12(-0.10%) |
Nov 15, 2018 | 110.40 | 113.37 | 109.76 | 113.36 | 1,050,719 | +1.60(+1.43%) |
Nov 14, 2018 | 114.03 | 114.72 | 110.45 | 111.76 | 1,255,874 | -1.44(-1.27%) |
Nov 13, 2018 | 112.23 | 114.84 | 111.97 | 113.20 | 1,082,438 | +1.27(+1.14%) |
Nov 12, 2018 | 113.81 | 114.29 | 111.67 | 111.93 | 790,308 | -2.33(-2.04%) |
Nov 09, 2018 | 115.21 | 116.03 | 113.49 | 114.25 | 910,079 | -1.92(-1.65%) |
Nov 08, 2018 | 115.22 | 117.56 | 115.22 | 116.17 | 971,056 | +0.21(+0.18%) |
Nov 07, 2018 | 115.31 | 116.05 | 113.28 | 115.96 | 1,305,301 | +1.81(+1.58%) |
Nov 06, 2018 | 113.09 | 114.65 | 112.69 | 114.15 | 920,305 | +0.66(+0.58%) |
Nov 05, 2018 | 113.45 | 114.96 | 112.70 | 113.49 | 1,469,725 | +0.32(+0.28%) |
Nov 02, 2018 | 116.78 | 117.46 | 112.59 | 113.17 | 1,049,412 | -2.21(-1.92%) |
Nov 01, 2018 | 113.91 | 115.39 | 112.72 | 115.38 | 1,088,914 | +2.29(+2.03%) |
Oct 31, 2018 | 114.24 | 115.98 | 112.99 | 113.09 | 1,466,901 | +0.57(+0.50%) |
Oct 30, 2018 | 110.23 | 112.68 | 109.55 | 112.52 | 1,028,425 | +3.12(+2.85%) |
Oct 29, 2018 | 110.40 | 112.54 | 107.83 | 109.40 | 1,359,238 | +0.97(+0.89%) |
Oct 26, 2018 | 109.76 | 110.64 | 107.36 | 108.43 | 2,218,227 | -3.72(-3.32%) |
Oct 25, 2018 | 110.33 | 112.90 | 109.24 | 112.15 | 1,513,797 | +3.20(+2.94%) |
Oct 24, 2018 | 115.68 | 116.71 | 108.40 | 108.95 | 2,851,821 | -8.64(-7.35%) |
Oct 23, 2018 | 115.97 | 118.54 | 115.06 | 117.59 | 1,690,061 | -0.77(-0.65%) |
Oct 22, 2018 | 120.94 | 121.49 | 118.13 | 118.36 | 1,218,164 | -2.39(-1.98%) |
Oct 19, 2018 | 119.33 | 121.45 | 118.39 | 120.75 | 1,110,745 | +1.65(+1.39%) |
Oct 18, 2018 | 122.64 | 122.74 | 118.44 | 119.10 | 1,169,923 | -3.88(-3.16%) |
Oct 17, 2018 | 121.84 | 123.78 | 120.80 | 122.98 | 1,071,636 | +1.21(+0.99%) |
Oct 16, 2018 | 121.42 | 122.43 | 119.98 | 121.77 | 1,139,100 | +1.13(+0.94%) |
Oct 15, 2018 | 120.26 | 122.18 | 119.67 | 120.64 | 771,568 | -0.04(-0.03%) |
Oct 12, 2018 | 122.06 | 122.91 | 117.70 | 120.68 | 1,365,703 | +0.36(+0.30%) |
Oct 11, 2018 | 126.61 | 127.76 | 120.10 | 120.32 | 1,649,601 | -7.25(-5.68%) |
Oct 10, 2018 | 132.43 | 132.60 | 127.49 | 127.57 | 1,052,226 | -4.87(-3.68%) |
Oct 09, 2018 | 133.59 | 133.65 | 131.19 | 132.44 | 869,432 | -1.78(-1.32%) |
Oct 08, 2018 | 132.43 | 134.51 | 131.33 | 134.22 | 554,261 | +1.13(+0.85%) |
Oct 05, 2018 | 135.27 | 136.12 | 132.65 | 133.09 | 768,363 | -1.97(-1.46%) |
Oct 04, 2018 | 133.63 | 135.26 | 133.58 | 135.07 | 1,026,531 | +1.32(+0.98%) |
Oct 03, 2018 | 132.97 | 135.17 | 132.57 | 133.75 | 1,035,421 | +1.55(+1.17%) |
Oct 02, 2018 | 132.37 | 133.17 | 130.67 | 132.21 | 797,327 | -0.07(-0.05%) |
Oct 01, 2018 | 132.63 | 133.78 | 131.76 | 132.28 | 889,262 | +1.04(+0.79%) |
Sep 28, 2018 | 131.31 | 132.88 | 130.24 | 131.24 | 1,481,706 | -1.18(-0.89%) |
Sep 27, 2018 | 130.90 | 133.28 | 129.98 | 132.42 | 908,587 | +2.08(+1.60%) |
Sep 26, 2018 | 131.74 | 132.59 | 130.09 | 130.34 | 763,632 | -1.24(-0.94%) |
Sep 25, 2018 | 132.32 | 133.00 | 131.20 | 131.57 | 700,056 | -0.60(-0.46%) |
Sep 24, 2018 | 132.93 | 133.25 | 131.69 | 132.18 | 777,381 | -1.13(-0.85%) |
Sep 21, 2018 | 132.83 | 133.45 | 132.51 | 133.31 | 1,484,406 | +0.51(+0.38%) |
Sep 20, 2018 | 133.25 | 134.21 | 132.21 | 132.80 | 892,536 | +0.88(+0.67%) |
Sep 19, 2018 | 129.98 | 132.64 | 129.86 | 131.92 | 906,888 | +2.15(+1.66%) |
Sep 18, 2018 | 128.32 | 130.05 | 127.74 | 129.77 | 880,278 | +1.72(+1.34%) |
Sep 17, 2018 | 130.99 | 130.99 | 127.84 | 128.05 | 950,249 | -3.01(-2.30%) |
Sep 14, 2018 | 127.58 | 131.11 | 127.58 | 131.07 | 946,136 | +3.64(+2.86%) |
Sep 13, 2018 | 126.39 | 127.96 | 126.30 | 127.42 | 600,711 | +1.74(+1.39%) |
Sep 12, 2018 | 126.66 | 126.71 | 125.26 | 125.68 | 720,249 | -1.17(-0.93%) |
Sep 11, 2018 | 126.42 | 127.33 | 125.36 | 126.86 | 771,741 | -0.39(-0.31%) |
Sep 10, 2018 | 127.49 | 127.97 | 126.46 | 127.25 | 666,493 | +0.61(+0.48%) |
Sep 07, 2018 | 127.20 | 128.15 | 125.85 | 126.63 | 958,850 | -0.63(-0.50%) |
Sep 06, 2018 | 127.92 | 128.41 | 126.46 | 127.26 | 728,584 | -0.65(-0.51%) |
Sep 05, 2018 | 127.08 | 129.21 | 127.08 | 127.91 | 704,893 | +0.71(+0.56%) |
Sep 04, 2018 | 125.92 | 127.25 | 125.29 | 127.20 | 958,487 | +1.03(+0.82%) |
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.30 | 127.64 | 126.13 | 126.23 | 656,905 | -1.58(-1.24%) |
Aug 29, 2018 | 128.17 | 128.52 | 126.79 | 127.81 | 630,992 | -0.18(-0.14%) |
Aug 28, 2018 | 128.43 | 129.22 | 127.55 | 127.99 | 695,217 | -0.17(-0.13%) |
Aug 27, 2018 | 126.57 | 128.70 | 126.50 | 128.16 | 847,179 | +2.62(+2.09%) |
Aug 24, 2018 | 124.06 | 125.84 | 123.97 | 125.54 | 783,214 | +2.01(+1.63%) |
Aug 23, 2018 | 125.34 | 125.58 | 123.28 | 123.53 | 475,977 | -1.75(-1.40%) |
Aug 22, 2018 | 126.08 | 126.54 | 125.25 | 125.28 | 630,883 | -0.82(-0.65%) |
Aug 21, 2018 | 124.86 | 126.92 | 124.53 | 126.10 | 847,936 | +0.62(+0.50%) |
Aug 20, 2018 | 123.84 | 125.81 | 123.83 | 125.48 | 790,333 | +1.52(+1.23%) |
Aug 17, 2018 | 123.04 | 124.22 | 122.47 | 123.96 | 829,908 | +0.67(+0.55%) |
Aug 16, 2018 | 122.96 | 124.03 | 122.76 | 123.28 | 633,975 | +1.29(+1.06%) |
Aug 15, 2018 | 122.00 | 122.71 | 121.31 | 121.99 | 845,507 | -1.24(-1.01%) |
Aug 14, 2018 | 121.35 | 123.51 | 121.35 | 123.24 | 749,415 | +2.12(+1.75%) |
Aug 13, 2018 | 121.97 | 122.49 | 121.02 | 121.11 | 848,044 | -0.75(-0.62%) |
Aug 10, 2018 | 122.45 | 122.60 | 119.25 | 121.87 | 1,294,031 | -2.26(-1.82%) |
Aug 09, 2018 | 125.65 | 125.97 | 124.01 | 124.13 | 678,123 | -1.60(-1.27%) |
Aug 08, 2018 | 125.02 | 126.06 | 124.66 | 125.73 | 1,255,582 | +0.61(+0.49%) |
Aug 07, 2018 | 125.10 | 127.35 | 124.51 | 125.11 | 975,276 | +0.28(+0.23%) |
Aug 06, 2018 | 125.09 | 125.70 | 123.94 | 124.83 | 707,975 | -0.36(-0.29%) |
Aug 03, 2018 | 124.12 | 125.66 | 123.96 | 125.19 | 897,867 | +1.36(+1.10%) |
Aug 02, 2018 | 124.91 | 125.44 | 122.68 | 123.83 | 1,270,401 | -2.34(-1.85%) |
Aug 01, 2018 | 129.14 | 129.83 | 125.89 | 126.17 | 1,501,163 | -2.46(-1.92%) |
Jul 31, 2018 | 130.53 | 130.57 | 128.14 | 128.64 | 1,024,510 | -1.15(-0.88%) |
Jul 30, 2018 | 131.55 | 132.46 | 129.58 | 129.78 | 742,509 | -1.57(-1.20%) |
Jul 27, 2018 | 131.08 | 133.05 | 130.83 | 131.36 | 939,111 | +0.28(+0.22%) |
Jul 26, 2018 | 129.15 | 131.71 | 129.15 | 131.07 | 1,585,608 | +2.81(+2.19%) |
Jul 25, 2018 | 127.58 | 131.80 | 125.86 | 128.27 | 2,024,147 | +2.46(+1.96%) |
Jul 24, 2018 | 127.42 | 127.42 | 125.42 | 125.80 | 1,281,978 | -0.49(-0.39%) |
Jul 23, 2018 | 123.05 | 126.43 | 123.05 | 126.30 | 1,195,514 | +3.08(+2.50%) |
Jul 20, 2018 | 124.32 | 124.55 | 123.05 | 123.22 | 1,798,353 | -1.54(-1.23%) |
Jul 19, 2018 | 127.59 | 128.03 | 124.63 | 124.75 | 1,016,772 | -3.48(-2.71%) |
Jul 18, 2018 | 126.11 | 128.57 | 126.05 | 128.23 | 1,177,449 | +1.99(+1.57%) |
Jul 17, 2018 | 125.57 | 126.99 | 124.83 | 126.24 | 957,660 | +0.63(+0.51%) |
Jul 16, 2018 | 125.70 | 126.09 | 124.90 | 125.61 | 1,026,404 | +0.20(+0.16%) |
Jul 13, 2018 | 125.53 | 126.88 | 125.18 | 125.41 | 957,007 | -0.23(-0.18%) |
Jul 12, 2018 | 127.28 | 127.36 | 124.60 | 125.63 | 855,759 | -0.55(-0.43%) |
Jul 11, 2018 | 122.04 | 127.21 | 122.04 | 126.18 | 900,330 | -1.71(-1.34%) |
Jul 10, 2018 | 128.93 | 129.25 | 127.20 | 127.89 | 905,053 | -0.82(-0.64%) |
Jul 09, 2018 | 125.86 | 129.03 | 125.17 | 128.72 | 1,378,843 | +3.60(+2.88%) |
Jul 06, 2018 | 124.02 | 125.76 | 123.52 | 125.11 | 1,119,493 | +0.63(+0.50%) |
Jul 05, 2018 | 124.19 | 124.99 | 123.57 | 124.49 | 946,451 | +1.53(+1.24%) |
Jul 03, 2018 | 122.96 | 122.96 | 122.96 | 0 | -1.44(-1.16%) | |
Jul 02, 2018 | 122.41 | 124.67 | 122.03 | 124.40 | 816,999 | +0.87(+0.71%) |
Jun 29, 2018 | 123.21 | 126.29 | 123.08 | 123.52 | 1,473,694 | +1.23(+1.00%) |
Jun 28, 2018 | 122.13 | 122.96 | 120.81 | 122.30 | 1,164,083 | +0.12(+0.09%) |
Jun 27, 2018 | 125.18 | 125.80 | 122.11 | 122.18 | 1,026,858 | -2.98(-2.38%) |
Jun 26, 2018 | 127.47 | 128.04 | 124.90 | 125.16 | 1,315,607 | -2.69(-2.10%) |
Jun 25, 2018 | 128.67 | 128.75 | 126.41 | 127.84 | 1,136,995 | -1.40(-1.09%) |
Jun 22, 2018 | 130.69 | 131.42 | 129.25 | 129.25 | 3,579,030 | -0.08(-0.06%) |
Jun 21, 2018 | 129.58 | 130.47 | 128.95 | 129.32 | 890,620 | -0.44(-0.34%) |
Jun 20, 2018 | 131.13 | 131.58 | 129.52 | 129.77 | 1,122,504 | -1.19(-0.91%) |
Jun 19, 2018 | 129.46 | 131.36 | 128.62 | 130.96 | 1,260,047 | -0.40(-0.30%) |
Jun 18, 2018 | 129.47 | 131.72 | 127.96 | 131.36 | 1,667,774 | +1.25(+0.96%) |
Jun 15, 2018 | 130.66 | 127.87 | 130.10 | 1,615,914 | -0.28(-0.22%) | |
Jun 14, 2018 | 129.85 | 130.96 | 128.78 | 130.38 | 990,633 | +1.32(+1.02%) |
Jun 13, 2018 | 129.75 | 130.23 | 128.95 | 129.07 | 856,261 | -0.63(-0.48%) |
Jun 12, 2018 | 130.22 | 130.35 | 129.14 | 129.70 | 1,321,226 | -0.52(-0.40%) |
Jun 11, 2018 | 128.55 | 133.34 | 128.31 | 130.22 | 2,016,518 | +4.27(+3.39%) |
Jun 08, 2018 | 125.38 | 126.15 | 124.81 | 125.95 | 633,735 | +0.49(+0.39%) |
Jun 07, 2018 | 125.41 | 126.93 | 124.60 | 125.46 | 966,967 | +0.06(+0.05%) |
Jun 06, 2018 | 125.73 | 125.40 | 1,194,060 | +2.07(+1.68%) | ||
Jun 05, 2018 | 123.52 | 124.06 | 121.73 | 123.33 | 1,263,873 | -0.57(-0.46%) |
Jun 04, 2018 | 124.43 | 124.78 | 123.27 | 123.89 | 921,676 | +0.04(+0.04%) |
Jun 01, 2018 | 124.49 | 124.97 | 123.34 | 123.85 | 1,109,232 | +1.43(+1.17%) |
May 31, 2018 | 123.81 | 123.81 | 121.91 | 122.42 | 2,125,756 | -0.78(-0.63%) |
May 30, 2018 | 121.86 | 123.81 | 121.47 | 123.20 | 1,107,480 | +2.86(+2.38%) |
May 29, 2018 | 123.72 | 123.88 | 119.58 | 120.34 | 1,105,589 | -5.26(-4.19%) |
May 25, 2018 | 125.60 | 125.60 | 125.60 | 0 | -0.34(-0.27%) | |
May 24, 2018 | 124.96 | 126.29 | 124.12 | 125.94 | 883,630 | +0.40(+0.32%) |
May 23, 2018 | 126.27 | 126.67 | 123.81 | 125.55 | 1,113,104 | -1.83(-1.44%) |
May 22, 2018 | 126.06 | 128.23 | 125.93 | 127.37 | 1,177,009 | +1.55(+1.23%) |
May 21, 2018 | 125.53 | 126.89 | 125.47 | 125.83 | 1,123,248 | +1.31(+1.05%) |
May 18, 2018 | 124.82 | 125.13 | 123.89 | 124.52 | 1,162,893 | -0.39(-0.31%) |
May 17, 2018 | 123.34 | 125.56 | 122.88 | 124.91 | 1,565,549 | +1.36(+1.10%) |
May 16, 2018 | 121.92 | 124.41 | 121.92 | 123.55 | 1,139,945 | +1.55(+1.27%) |
May 15, 2018 | 122.10 | 123.03 | 121.62 | 122.00 | 1,389,046 | -0.71(-0.58%) |
May 14, 2018 | 121.52 | 123.38 | 121.51 | 122.71 | 1,712,742 | +1.67(+1.38%) |
May 11, 2018 | 120.32 | 122.64 | 120.32 | 121.04 | 1,068,811 | +1.38(+1.15%) |
May 10, 2018 | 118.52 | 120.66 | 118.10 | 119.67 | 1,204,983 | +1.12(+0.95%) |
May 09, 2018 | 119.35 | 119.44 | 118.03 | 118.54 | 1,597,549 | -0.06(-0.05%) |
May 08, 2018 | 118.13 | 119.36 | 117.49 | 118.61 | 1,809,480 | +0.19(+0.16%) |
May 07, 2018 | 119.06 | 119.68 | 117.55 | 118.42 | 1,627,741 | -0.42(-0.35%) |
May 04, 2018 | 115.30 | 119.70 | 115.30 | 118.83 | 1,275,323 | +3.52(+3.05%) |
May 03, 2018 | 116.10 | 117.21 | 113.90 | 115.32 | 1,812,801 | -1.32(-1.13%) |
May 02, 2018 | 120.65 | 121.48 | 116.28 | 116.64 | 2,500,657 | -5.31(-4.36%) |
May 01, 2018 | 122.83 | 123.59 | 121.16 | 121.95 | 1,314,654 | -1.02(-0.83%) |
Apr 30, 2018 | 124.62 | 125.85 | 122.95 | 122.97 | 952,517 | -1.34(-1.08%) |
Apr 27, 2018 | 124.59 | 125.75 | 124.09 | 124.31 | 979,145 | -0.39(-0.31%) |
Apr 26, 2018 | 124.24 | 125.90 | 122.95 | 124.69 | 1,679,529 | +0.65(+0.52%) |
Apr 25, 2018 | 124.28 | 125.41 | 122.88 | 124.05 | 1,399,608 | -1.07(-0.86%) |
Apr 24, 2018 | 130.69 | 133.80 | 123.98 | 125.12 | 2,112,027 | -2.48(-1.95%) |
Apr 23, 2018 | 126.38 | 129.34 | 126.03 | 127.60 | 1,519,148 | +1.58(+1.25%) |
Apr 20, 2018 | 128.05 | 128.15 | 125.69 | 126.02 | 1,582,674 | -1.66(-1.30%) |
Apr 19, 2018 | 126.91 | 128.76 | 126.91 | 127.68 | 1,414,089 | +0.84(+0.66%) |
Apr 18, 2018 | 126.64 | 128.33 | 126.62 | 126.83 | 1,018,275 | +0.48(+0.38%) |
Apr 17, 2018 | 127.08 | 128.38 | 126.05 | 126.35 | 1,800,185 | +0.42(+0.33%) |
Apr 16, 2018 | 125.46 | 127.35 | 124.24 | 125.93 | 1,117,361 | +1.72(+1.38%) |
Apr 13, 2018 | 127.05 | 127.19 | 123.68 | 124.21 | 816,241 | -1.67(-1.32%) |
Apr 12, 2018 | 124.71 | 126.71 | 124.47 | 125.88 | 989,946 | +1.89(+1.53%) |
Apr 11, 2018 | 125.22 | 125.22 | 123.43 | 123.98 | 730,760 | -2.56(-2.02%) |
Apr 10, 2018 | 125.74 | 127.31 | 125.57 | 126.55 | 808,138 | +2.55(+2.06%) |
Apr 09, 2018 | 124.82 | 126.93 | 123.88 | 123.99 | 693,286 | +0.06(+0.05%) |
Apr 06, 2018 | 126.05 | 126.92 | 122.95 | 123.93 | 870,088 | -4.09(-3.19%) |
Apr 05, 2018 | 128.61 | 128.88 | 127.33 | 128.02 | 961,567 | +0.24(+0.19%) |
Apr 04, 2018 | 124.23 | 128.11 | 124.23 | 127.78 | 1,046,750 | +0.88(+0.69%) |
Apr 03, 2018 | 126.08 | 127.22 | 124.63 | 126.91 | 1,319,842 | +1.78(+1.42%) |
Apr 02, 2018 | 129.44 | 130.09 | 122.87 | 125.12 | 1,423,119 | -4.62(-3.56%) |
Mar 29, 2018 | 129.75 | 129.75 | 129.75 | 0 | +0.86(+0.67%) | |
Mar 28, 2018 | 129.62 | 130.04 | 127.17 | 128.89 | 1,445,937 | -0.31(-0.24%) |
Mar 27, 2018 | 131.56 | 132.90 | 128.18 | 129.19 | 1,083,797 | -1.97(-1.50%) |
Mar 26, 2018 | 129.60 | 131.51 | 128.48 | 131.16 | 1,416,771 | +4.09(+3.22%) |
Mar 23, 2018 | 132.59 | 133.63 | 126.77 | 127.07 | 1,212,657 | -5.41(-4.08%) |
Mar 22, 2018 | 136.64 | 137.23 | 132.34 | 132.48 | 1,281,143 | -5.96(-4.31%) |
Mar 21, 2018 | 137.95 | 140.28 | 137.95 | 138.45 | 797,011 | +0.63(+0.46%) |
Mar 20, 2018 | 137.61 | 138.57 | 137.28 | 137.82 | 1,040,895 | +0.97(+0.71%) |
Mar 19, 2018 | 137.51 | 138.30 | 135.82 | 136.85 | 663,592 | -0.93(-0.67%) |
Mar 16, 2018 | 136.42 | 139.10 | 136.10 | 137.78 | 1,739,850 | +1.50(+1.10%) |
Mar 15, 2018 | 137.97 | 138.21 | 135.97 | 136.28 | 930,112 | -1.42(-1.03%) |
Mar 14, 2018 | 140.31 | 140.31 | 137.32 | 137.70 | 638,359 | -1.67(-1.20%) |
Mar 13, 2018 | 141.06 | 141.66 | 138.87 | 139.37 | 1,339,705 | -0.85(-0.61%) |
Mar 12, 2018 | 141.11 | 141.34 | 139.79 | 140.22 | 778,061 | -1.08(-0.76%) |
Mar 09, 2018 | 138.58 | 141.71 | 137.80 | 141.30 | 930,542 | +4.12(+3.00%) |
Mar 08, 2018 | 137.18 | 137.43 | 135.33 | 137.18 | 840,708 | +0.59(+0.43%) |
Mar 07, 2018 | 136.90 | 134.77 | 136.59 | 1,010,340 | +0.15(+0.11%) | |
Mar 06, 2018 | 137.10 | 137.27 | 135.08 | 136.44 | 736,517 | -0.04(-0.03%) |
Mar 05, 2018 | 131.17 | 136.87 | 129.80 | 136.48 | 1,502,996 | +4.13(+3.12%) |
Mar 02, 2018 | 132.74 | 133.40 | 129.71 | 132.35 | 1,894,099 | -2.41(-1.79%) |
Mar 01, 2018 | 137.10 | 137.86 | 133.61 | 134.76 | 1,493,055 | -2.44(-1.78%) |
Feb 28, 2018 | 140.43 | 141.53 | 137.13 | 137.20 | 1,374,769 | -2.92(-2.08%) |
Feb 27, 2018 | 142.29 | 143.70 | 140.07 | 140.12 | 1,146,371 | -2.24(-1.57%) |
Feb 26, 2018 | 142.67 | 140.72 | 142.36 | 755,643 | +1.79(+1.27%) | |
Feb 23, 2018 | 139.35 | 140.68 | 139.02 | 140.57 | 879,079 | +1.99(+1.44%) |
Feb 22, 2018 | 140.88 | 141.36 | 138.33 | 138.58 | 894,180 | -1.20(-0.86%) |
Feb 21, 2018 | 139.49 | 143.73 | 139.00 | 139.78 | 1,126,543 | +0.54(+0.39%) |
Feb 20, 2018 | 139.07 | 141.16 | 138.26 | 139.24 | 871,653 | -0.92(-0.66%) |
Feb 16, 2018 | 140.16 | 140.16 | 140.16 | 0 | +0.71(+0.51%) | |
Feb 15, 2018 | 141.72 | 141.78 | 138.05 | 139.45 | 1,037,819 | -0.63(-0.45%) |
Feb 14, 2018 | 135.66 | 140.33 | 134.82 | 140.08 | 1,224,754 | +3.43(+2.51%) |
Feb 13, 2018 | 135.04 | 137.40 | 134.03 | 136.65 | 1,770,734 | +0.62(+0.46%) |
Feb 12, 2018 | 135.79 | 137.94 | 135.02 | 136.03 | 1,236,599 | +1.77(+1.32%) |
Feb 09, 2018 | 135.04 | 135.79 | 129.67 | 134.26 | 1,701,542 | +1.20(+0.90%) |
Feb 08, 2018 | 139.69 | 140.38 | 133.01 | 133.06 | 1,674,771 | -6.64(-4.75%) |
Feb 07, 2018 | 139.01 | 143.38 | 138.73 | 139.69 | 1,505,144 | -0.39(-0.28%) |
Feb 06, 2018 | 134.82 | 141.19 | 134.39 | 140.09 | 2,171,087 | -1.75(-1.23%) |
Feb 05, 2018 | 144.63 | 146.25 | 139.45 | 141.83 | 1,351,537 | -4.31(-2.95%) |
Feb 02, 2018 | 148.31 | 149.24 | 145.53 | 146.14 | 1,255,444 | -3.12(-2.09%) |
Feb 01, 2018 | 147.11 | 149.34 | 146.77 | 149.27 | 1,342,433 | +2.08(+1.41%) |
Jan 31, 2018 | 150.65 | 151.63 | 146.09 | 147.19 | 1,671,979 | -2.89(-1.92%) |
Jan 30, 2018 | 153.55 | 153.85 | 149.93 | 150.08 | 1,364,609 | -4.75(-3.07%) |
Jan 29, 2018 | 156.65 | 157.91 | 154.50 | 154.82 | 1,011,724 | -2.09(-1.33%) |
Jan 26, 2018 | 151.61 | 156.99 | 150.68 | 156.91 | 1,704,689 | +5.85(+3.88%) |
Jan 25, 2018 | 156.53 | 157.34 | 150.43 | 151.05 | 2,200,693 | -6.26(-3.98%) |
Jan 24, 2018 | 156.43 | 157.50 | 154.62 | 157.32 | 1,644,502 | +1.74(+1.12%) |
Jan 23, 2018 | 154.67 | 155.97 | 153.79 | 155.57 | 1,272,283 | +0.32(+0.21%) |
Jan 22, 2018 | 156.09 | 156.42 | 154.26 | 155.25 | 1,292,148 | -0.76(-0.49%) |
Jan 19, 2018 | 155.31 | 157.41 | 154.47 | 156.01 | 1,428,905 | +1.08(+0.70%) |
Jan 18, 2018 | 155.74 | 157.83 | 154.63 | 154.93 | 862,570 | -0.78(-0.50%) |
Jan 17, 2018 | 154.84 | 156.41 | 153.26 | 155.71 | 1,378,169 | +1.01(+0.65%) |
Jan 16, 2018 | 160.18 | 160.45 | 154.34 | 154.70 | 1,744,965 | -4.13(-2.60%) |
Jan 12, 2018 | 158.83 | 158.83 | 158.83 | 0 | +2.67(+1.71%) | |
Jan 11, 2018 | 154.10 | 156.53 | 153.85 | 156.16 | 832,976 | +2.75(+1.79%) |
Jan 10, 2018 | 153.63 | 153.41 | 1,033,652 | +1.53(+1.01%) | ||
Jan 09, 2018 | 150.91 | 153.71 | 150.84 | 151.88 | 1,875,703 | +1.81(+1.21%) |
Jan 08, 2018 | 148.66 | 150.30 | 147.65 | 150.07 | 1,153,367 | +1.51(+1.02%) |
Jan 05, 2018 | 148.60 | 148.74 | 148.02 | 148.56 | 938,960 | +0.51(+0.34%) |
Jan 04, 2018 | 148.10 | 149.55 | 147.97 | 148.05 | 997,341 | +0.54(+0.37%) |
Jan 03, 2018 | 148.28 | 148.49 | 147.16 | 147.51 | 915,449 | -0.73(-0.49%) |
Jan 02, 2018 | 148.88 | 148.95 | 147.76 | 148.25 | 931,093 | +0.38(+0.26%) |
Dec 29, 2017 | 147.86 | 147.86 | 147.86 | 0 | -1.87(-1.25%) | |
Dec 28, 2017 | 149.34 | 149.94 | 148.98 | 149.73 | 508,561 | +0.59(+0.39%) |
Dec 27, 2017 | 149.57 | 149.61 | 148.87 | 149.14 | 618,147 | -0.14(-0.09%) |
Dec 26, 2017 | 149.89 | 150.51 | 149.13 | 149.28 | 475,661 | -0.36(-0.24%) |
Dec 22, 2017 | 150.62 | 150.62 | 148.68 | 149.64 | 488,718 | -0.17(-0.11%) |
Dec 21, 2017 | 149.76 | 151.13 | 149.49 | 149.81 | 929,932 | +0.52(+0.35%) |
Dec 20, 2017 | 150.96 | 151.48 | 148.87 | 149.28 | 880,734 | -0.20(-0.13%) |
Dec 19, 2017 | 149.20 | 150.03 | 148.48 | 149.48 | 987,236 | +1.14(+0.77%) |
Dec 18, 2017 | 147.88 | 149.27 | 147.54 | 148.34 | 1,011,542 | +1.82(+1.24%) |
Dec 15, 2017 | 145.47 | 147.48 | 144.53 | 146.52 | 1,530,809 | +2.16(+1.50%) |
Dec 14, 2017 | 145.64 | 146.24 | 144.02 | 144.35 | 744,125 | -0.85(-0.58%) |
Dec 13, 2017 | 146.63 | 146.90 | 145.20 | 145.20 | 970,286 | -1.90(-1.29%) |
Dec 12, 2017 | 146.78 | 147.98 | 146.52 | 147.10 | 953,468 | +0.72(+0.49%) |
Dec 11, 2017 | 147.84 | 148.63 | 146.28 | 146.39 | 768,419 | -1.81(-1.22%) |
Dec 08, 2017 | 146.74 | 148.27 | 146.05 | 148.20 | 1,015,738 | +1.97(+1.35%) |
Dec 07, 2017 | 143.24 | 146.83 | 143.09 | 146.23 | 921,550 | +2.47(+1.72%) |
Dec 06, 2017 | 143.03 | 145.23 | 143.03 | 143.76 | 744,392 | +0.36(+0.25%) |
Dec 05, 2017 | 144.39 | 145.10 | 143.00 | 143.40 | 1,123,267 | -1.04(-0.72%) |
Dec 04, 2017 | 145.25 | 141.75 | 144.44 | 1,180,656 | +2.69(+1.90%) |