Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.27 | 114.47 | 108.27 | 109.66 | 3,159,975 | +0.73(+0.67%) |
Nov 29, 2018 | 110.05 | 111.14 | 108.30 | 108.92 | 1,852,595 | -1.13(-1.03%) |
Nov 28, 2018 | 109.46 | 110.93 | 107.79 | 110.05 | 2,327,235 | +0.80(+0.74%) |
Nov 27, 2018 | 110.14 | 111.14 | 107.70 | 109.25 | 1,744,971 | -2.40(-2.15%) |
Nov 26, 2018 | 110.44 | 112.49 | 110.01 | 111.66 | 1,216,268 | +2.42(+2.22%) |
Nov 23, 2018 | 109.90 | 110.54 | 109.16 | 109.23 | 408,687 | -1.56(-1.41%) |
Nov 21, 2018 | 110.79 | 110.79 | 110.79 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.25 | 108.64 | 105.77 | 107.04 | 1,694,604 | -2.97(-2.70%) |
Nov 19, 2018 | 114.00 | 114.60 | 109.11 | 110.01 | 1,092,569 | -4.71(-4.11%) |
Nov 16, 2018 | 115.45 | 115.45 | 113.21 | 114.72 | 1,347,136 | -1.69(-1.45%) |
Nov 15, 2018 | 118.45 | 119.48 | 114.12 | 116.41 | 1,330,154 | -3.69(-3.07%) |
Nov 14, 2018 | 121.45 | 123.94 | 119.41 | 120.10 | 1,098,994 | +0.64(+0.53%) |
Nov 13, 2018 | 119.78 | 121.71 | 119.03 | 119.46 | 532,688 | +0.58(+0.49%) |
Nov 12, 2018 | 120.73 | 122.64 | 118.48 | 118.88 | 1,047,336 | -1.56(-1.29%) |
Nov 09, 2018 | 125.02 | 125.25 | 120.04 | 120.43 | 609,503 | -4.83(-3.86%) |
Nov 08, 2018 | 122.92 | 125.92 | 122.04 | 125.26 | 1,302,488 | +2.05(+1.67%) |
Nov 07, 2018 | 123.91 | 123.91 | 120.04 | 123.21 | 1,480,339 | -1.02(-0.82%) |
Nov 06, 2018 | 125.30 | 125.62 | 123.26 | 124.23 | 672,826 | -1.97(-1.56%) |
Nov 05, 2018 | 125.50 | 126.52 | 122.89 | 126.21 | 676,153 | +1.03(+0.82%) |
Nov 02, 2018 | 125.97 | 127.69 | 123.04 | 125.17 | 849,130 | +0.38(+0.30%) |
Nov 01, 2018 | 119.67 | 125.33 | 118.66 | 124.80 | 1,166,662 | +4.98(+4.16%) |
Oct 31, 2018 | 118.74 | 122.29 | 118.58 | 119.82 | 1,129,301 | +2.71(+2.31%) |
Oct 30, 2018 | 118.47 | 120.12 | 116.40 | 117.11 | 1,113,971 | -0.33(-0.28%) |
Oct 29, 2018 | 119.27 | 121.08 | 115.77 | 117.44 | 913,721 | -0.16(-0.13%) |
Oct 26, 2018 | 118.33 | 120.07 | 115.58 | 117.60 | 806,890 | -2.13(-1.78%) |
Oct 25, 2018 | 118.89 | 120.80 | 118.66 | 119.73 | 734,606 | +1.50(+1.27%) |
Oct 24, 2018 | 119.72 | 123.00 | 118.02 | 118.23 | 1,105,452 | -1.31(-1.10%) |
Oct 23, 2018 | 118.64 | 120.01 | 116.71 | 119.54 | 838,357 | -1.06(-0.88%) |
Oct 22, 2018 | 120.66 | 121.31 | 119.09 | 120.60 | 875,976 | +0.37(+0.31%) |
Oct 19, 2018 | 125.35 | 125.92 | 120.12 | 120.23 | 1,277,678 | -5.05(-4.03%) |
Oct 18, 2018 | 126.62 | 127.77 | 124.71 | 125.28 | 851,173 | -1.65(-1.30%) |
Oct 17, 2018 | 128.64 | 129.87 | 126.50 | 126.93 | 776,990 | -1.74(-1.36%) |
Oct 16, 2018 | 126.59 | 128.97 | 125.14 | 128.68 | 696,857 | +3.10(+2.47%) |
Oct 15, 2018 | 124.48 | 126.72 | 124.19 | 125.57 | 638,435 | +0.54(+0.43%) |
Oct 12, 2018 | 125.67 | 126.57 | 123.86 | 125.04 | 955,284 | +1.74(+1.41%) |
Oct 11, 2018 | 123.50 | 126.78 | 122.27 | 123.30 | 1,332,424 | -0.45(-0.36%) |
Oct 10, 2018 | 132.73 | 132.73 | 123.58 | 123.75 | 1,880,954 | -9.79(-7.33%) |
Oct 09, 2018 | 132.70 | 135.20 | 131.84 | 133.54 | 1,003,463 | +0.19(+0.14%) |
Oct 08, 2018 | 131.28 | 133.78 | 130.70 | 133.35 | 1,000,756 | +1.52(+1.15%) |
Oct 05, 2018 | 133.51 | 133.94 | 129.85 | 131.83 | 1,623,862 | -1.24(-0.93%) |
Oct 04, 2018 | 136.98 | 137.50 | 132.43 | 133.07 | 1,299,279 | -4.52(-3.29%) |
Oct 03, 2018 | 136.47 | 138.78 | 135.91 | 137.59 | 909,620 | +1.57(+1.15%) |
Oct 02, 2018 | 140.02 | 140.58 | 135.98 | 136.03 | 1,152,342 | -4.16(-2.96%) |
Oct 01, 2018 | 143.34 | 144.08 | 140.16 | 140.18 | 861,336 | -3.06(-2.13%) |
Sep 28, 2018 | 142.24 | 143.57 | 141.96 | 143.24 | 980,588 | +0.35(+0.24%) |
Sep 27, 2018 | 141.58 | 143.56 | 141.16 | 142.89 | 974,760 | +1.35(+0.95%) |
Sep 26, 2018 | 139.66 | 143.15 | 138.55 | 141.54 | 1,010,441 | +2.63(+1.89%) |
Sep 25, 2018 | 139.31 | 139.33 | 137.78 | 138.91 | 893,100 | -0.46(-0.33%) |
Sep 24, 2018 | 139.85 | 140.56 | 138.59 | 139.37 | 1,384,509 | -1.11(-0.79%) |
Sep 21, 2018 | 142.53 | 142.53 | 139.94 | 140.48 | 1,476,880 | -0.94(-0.67%) |
Sep 20, 2018 | 140.07 | 141.77 | 139.10 | 141.42 | 1,361,787 | +3.49(+2.53%) |
Sep 19, 2018 | 137.42 | 138.00 | 135.92 | 137.93 | 1,048,408 | +1.24(+0.91%) |
Sep 18, 2018 | 137.57 | 138.47 | 136.13 | 136.69 | 1,077,756 | -0.80(-0.58%) |
Sep 17, 2018 | 137.99 | 138.58 | 136.92 | 137.50 | 957,881 | -0.92(-0.67%) |
Sep 14, 2018 | 138.86 | 139.71 | 136.89 | 138.42 | 1,102,468 | -0.14(-0.10%) |
Sep 13, 2018 | 139.03 | 140.41 | 138.12 | 138.56 | 911,628 | +0.09(+0.06%) |
Sep 12, 2018 | 137.10 | 138.72 | 136.51 | 138.47 | 1,118,448 | +1.26(+0.92%) |
Sep 11, 2018 | 135.25 | 137.32 | 134.25 | 137.21 | 1,630,552 | +1.75(+1.29%) |
Sep 10, 2018 | 131.76 | 135.71 | 131.71 | 135.46 | 1,611,929 | +3.98(+3.02%) |
Sep 07, 2018 | 134.45 | 134.97 | 130.54 | 131.48 | 2,130,538 | -3.82(-2.82%) |
Sep 06, 2018 | 136.62 | 139.33 | 135.12 | 135.30 | 1,923,228 | -0.53(-0.39%) |
Sep 05, 2018 | 135.18 | 136.18 | 133.71 | 135.84 | 2,020,996 | +0.50(+0.37%) |
Sep 04, 2018 | 141.21 | 141.93 | 135.20 | 135.33 | 2,547,097 | -6.68(-4.70%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.75 | 155.21 | 139.87 | 140.53 | 5,274,218 | -14.88(-9.57%) |
Aug 29, 2018 | 154.03 | 155.85 | 151.83 | 155.41 | 2,002,210 | +0.72(+0.47%) |
Aug 28, 2018 | 154.09 | 155.94 | 152.45 | 154.69 | 1,034,666 | +1.31(+0.85%) |
Aug 27, 2018 | 154.33 | 155.29 | 152.42 | 153.38 | 904,903 | +0.13(+0.08%) |
Aug 24, 2018 | 152.60 | 153.56 | 150.35 | 153.25 | 927,181 | +0.55(+0.36%) |
Aug 23, 2018 | 153.14 | 154.79 | 152.27 | 152.70 | 880,714 | -0.70(-0.46%) |
Aug 22, 2018 | 150.87 | 155.04 | 150.87 | 153.41 | 1,147,110 | +2.12(+1.40%) |
Aug 21, 2018 | 150.96 | 152.71 | 150.43 | 151.29 | 1,141,749 | +0.98(+0.65%) |
Aug 20, 2018 | 149.03 | 150.51 | 148.62 | 150.30 | 853,445 | +2.35(+1.59%) |
Aug 17, 2018 | 147.36 | 148.85 | 146.66 | 147.95 | 823,522 | +0.93(+0.63%) |
Aug 16, 2018 | 147.78 | 148.52 | 146.49 | 147.02 | 615,894 | -0.29(-0.19%) |
Aug 15, 2018 | 152.11 | 152.11 | 146.32 | 147.31 | 730,387 | -5.44(-3.56%) |
Aug 14, 2018 | 151.65 | 152.93 | 150.61 | 152.74 | 732,843 | +0.77(+0.51%) |
Aug 13, 2018 | 153.21 | 153.22 | 151.24 | 151.97 | 436,590 | -0.50(-0.33%) |
Aug 10, 2018 | 153.67 | 154.69 | 151.99 | 152.47 | 796,297 | -2.42(-1.56%) |
Aug 09, 2018 | 152.85 | 156.32 | 152.01 | 154.89 | 658,297 | +2.05(+1.34%) |
Aug 08, 2018 | 152.90 | 153.70 | 152.27 | 152.83 | 493,569 | +0.38(+0.25%) |
Aug 07, 2018 | 151.47 | 152.89 | 150.83 | 152.46 | 641,021 | +1.67(+1.10%) |
Aug 06, 2018 | 149.22 | 151.41 | 148.10 | 150.79 | 662,765 | +1.19(+0.80%) |
Aug 03, 2018 | 149.46 | 150.43 | 149.00 | 149.60 | 483,404 | +0.06(+0.04%) |
Aug 02, 2018 | 147.92 | 149.61 | 146.20 | 149.54 | 736,676 | +0.62(+0.41%) |
Aug 01, 2018 | 151.64 | 153.13 | 148.77 | 148.93 | 674,058 | -3.32(-2.18%) |
Jul 31, 2018 | 153.72 | 154.56 | 150.46 | 152.25 | 846,812 | +0.22(+0.14%) |
Jul 30, 2018 | 152.26 | 152.89 | 151.10 | 152.03 | 730,449 | -0.77(-0.51%) |
Jul 27, 2018 | 156.29 | 156.72 | 151.91 | 152.80 | 522,629 | -3.39(-2.17%) |
Jul 26, 2018 | 156.07 | 158.52 | 154.92 | 156.19 | 981,121 | +0.51(+0.33%) |
Jul 25, 2018 | 152.28 | 155.74 | 152.28 | 155.69 | 724,146 | +2.98(+1.95%) |
Jul 24, 2018 | 153.99 | 155.07 | 152.25 | 152.70 | 1,037,548 | -1.38(-0.89%) |
Jul 23, 2018 | 154.08 | 155.28 | 152.95 | 154.08 | 1,074,543 | +0.89(+0.58%) |
Jul 20, 2018 | 152.72 | 155.10 | 152.36 | 153.19 | 985,984 | +0.91(+0.60%) |
Jul 19, 2018 | 150.57 | 152.96 | 150.19 | 152.28 | 740,692 | +1.75(+1.17%) |
Jul 18, 2018 | 149.54 | 150.86 | 149.09 | 150.52 | 853,096 | +0.29(+0.19%) |
Jul 17, 2018 | 147.02 | 151.05 | 147.02 | 150.24 | 1,292,120 | +3.46(+2.36%) |
Jul 16, 2018 | 147.26 | 148.20 | 146.68 | 146.77 | 935,018 | -0.27(-0.18%) |
Jul 13, 2018 | 146.89 | 148.62 | 146.21 | 147.04 | 475,632 | +0.06(+0.04%) |
Jul 12, 2018 | 147.20 | 147.73 | 146.63 | 146.98 | 722,962 | +0.59(+0.40%) |
Jul 11, 2018 | 148.56 | 148.75 | 145.85 | 146.40 | 1,106,896 | -3.66(-2.44%) |
Jul 10, 2018 | 148.68 | 150.22 | 147.77 | 150.06 | 1,004,385 | +1.64(+1.10%) |
Jul 09, 2018 | 145.28 | 148.87 | 145.28 | 148.42 | 1,209,778 | +3.21(+2.21%) |
Jul 06, 2018 | 144.44 | 146.44 | 144.33 | 145.21 | 696,256 | +0.59(+0.41%) |
Jul 05, 2018 | 145.69 | 146.10 | 143.27 | 144.61 | 875,800 | -0.05(-0.03%) |
Jul 03, 2018 | 144.66 | 144.66 | 144.66 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.06 | 147.44 | 145.51 | 147.30 | 835,195 | -1.18(-0.80%) |
Jun 29, 2018 | 150.97 | 153.48 | 148.40 | 148.48 | 968,771 | -1.64(-1.09%) |
Jun 28, 2018 | 149.38 | 150.72 | 148.09 | 150.12 | 886,222 | -0.33(-0.22%) |
Jun 27, 2018 | 152.14 | 154.37 | 149.62 | 150.44 | 1,057,902 | -2.11(-1.39%) |
Jun 26, 2018 | 150.25 | 153.72 | 150.22 | 152.56 | 1,610,645 | +4.05(+2.73%) |
Jun 25, 2018 | 149.45 | 149.73 | 147.57 | 148.51 | 1,254,807 | -2.31(-1.53%) |
Jun 22, 2018 | 153.94 | 153.95 | 150.77 | 150.82 | 1,521,303 | -2.30(-1.50%) |
Jun 21, 2018 | 155.84 | 156.21 | 152.74 | 153.12 | 1,099,011 | -2.92(-1.87%) |
Jun 20, 2018 | 159.12 | 159.41 | 155.34 | 156.05 | 936,756 | -3.02(-1.90%) |
Jun 19, 2018 | 160.34 | 161.11 | 158.18 | 159.06 | 993,692 | -3.19(-1.97%) |
Jun 18, 2018 | 159.28 | 162.65 | 159.13 | 162.25 | 764,775 | +2.18(+1.36%) |
Jun 15, 2018 | 158.91 | 158.91 | 160.07 | 996,110 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.09 | 161.09 | 158.66 | 158.91 | 1,116,417 | -2.04(-1.27%) |
Jun 13, 2018 | 164.56 | 165.03 | 160.66 | 160.96 | 885,455 | -3.88(-2.35%) |
Jun 12, 2018 | 165.07 | 166.02 | 164.19 | 164.83 | 683,200 | -0.29(-0.17%) |
Jun 11, 2018 | 167.12 | 167.82 | 165.00 | 165.12 | 566,940 | -1.65(-0.99%) |
Jun 08, 2018 | 163.63 | 166.88 | 162.90 | 166.77 | 844,212 | +3.03(+1.85%) |
Jun 07, 2018 | 163.63 | 166.31 | 163.24 | 163.74 | 965,813 | +0.70(+0.43%) |
Jun 06, 2018 | 163.14 | 163.04 | 1,133,675 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.53 | 159.85 | 157.48 | 159.63 | 955,325 | +1.12(+0.71%) |
Jun 04, 2018 | 157.78 | 158.51 | 155.96 | 158.51 | 918,928 | +0.86(+0.55%) |
Jun 01, 2018 | 160.66 | 161.14 | 156.41 | 157.64 | 1,294,385 | -1.03(-0.65%) |
May 31, 2018 | 154.46 | 159.13 | 153.76 | 158.67 | 2,844,811 | +4.46(+2.89%) |
May 30, 2018 | 154.71 | 155.71 | 154.08 | 154.21 | 2,235,499 | +0.39(+0.25%) |
May 29, 2018 | 155.35 | 156.09 | 153.49 | 153.82 | 1,287,421 | -2.69(-1.72%) |
May 25, 2018 | 156.51 | 156.51 | 156.51 | 0 | -0.72(-0.45%) | |
May 24, 2018 | 156.29 | 157.74 | 155.56 | 157.23 | 597,686 | +0.50(+0.32%) |
May 23, 2018 | 153.10 | 157.60 | 152.95 | 156.73 | 1,025,946 | +3.39(+2.21%) |
May 22, 2018 | 154.11 | 154.59 | 152.66 | 153.34 | 897,563 | +0.08(+0.05%) |
May 21, 2018 | 154.24 | 155.16 | 153.03 | 153.26 | 724,181 | -0.56(-0.37%) |
May 18, 2018 | 154.20 | 154.60 | 152.68 | 153.82 | 612,110 | -1.12(-0.72%) |
May 17, 2018 | 153.36 | 156.94 | 152.76 | 154.95 | 1,046,454 | +1.02(+0.66%) |
May 16, 2018 | 153.72 | 155.33 | 152.76 | 153.92 | 765,887 | +0.63(+0.41%) |
May 15, 2018 | 152.60 | 154.78 | 151.75 | 153.29 | 610,523 | +0.29(+0.19%) |
May 14, 2018 | 152.21 | 153.96 | 151.62 | 153.00 | 767,100 | +1.12(+0.74%) |
May 11, 2018 | 151.94 | 152.59 | 151.16 | 151.88 | 496,658 | +0.19(+0.12%) |
May 10, 2018 | 152.14 | 152.66 | 150.66 | 151.70 | 728,248 | -0.06(-0.04%) |
May 09, 2018 | 150.42 | 152.03 | 150.08 | 151.75 | 756,536 | +1.34(+0.89%) |
May 08, 2018 | 150.37 | 151.31 | 149.41 | 150.42 | 857,700 | +0.19(+0.13%) |
May 07, 2018 | 150.87 | 151.27 | 148.48 | 150.23 | 844,664 | -0.74(-0.49%) |
May 04, 2018 | 150.02 | 151.53 | 147.88 | 150.97 | 1,036,138 | +0.80(+0.53%) |
May 03, 2018 | 149.81 | 151.28 | 148.97 | 150.17 | 1,093,618 | -0.79(-0.53%) |
May 02, 2018 | 153.04 | 153.66 | 149.59 | 150.96 | 1,488,998 | -3.07(-2.00%) |
May 01, 2018 | 157.40 | 158.20 | 153.68 | 154.04 | 981,543 | -4.27(-2.70%) |
Apr 30, 2018 | 159.56 | 160.06 | 158.31 | 158.31 | 624,200 | -0.83(-0.52%) |
Apr 27, 2018 | 159.24 | 160.96 | 158.61 | 159.14 | 606,407 | -0.08(-0.05%) |
Apr 26, 2018 | 157.16 | 159.54 | 156.04 | 159.22 | 530,788 | +1.81(+1.15%) |
Apr 25, 2018 | 158.23 | 159.71 | 156.94 | 157.42 | 640,148 | -1.05(-0.66%) |
Apr 24, 2018 | 159.85 | 160.60 | 157.96 | 158.47 | 749,885 | -0.43(-0.27%) |
Apr 23, 2018 | 158.72 | 160.58 | 158.38 | 158.89 | 664,899 | +0.77(+0.49%) |
Apr 20, 2018 | 158.56 | 159.23 | 157.47 | 158.12 | 850,500 | -0.87(-0.55%) |
Apr 19, 2018 | 159.47 | 160.27 | 158.30 | 158.99 | 636,032 | -0.64(-0.40%) |
Apr 18, 2018 | 160.81 | 162.38 | 159.24 | 159.64 | 939,518 | -0.26(-0.16%) |
Apr 17, 2018 | 159.79 | 160.59 | 158.63 | 159.90 | 1,723,481 | +0.83(+0.52%) |
Apr 16, 2018 | 159.11 | 160.32 | 158.03 | 159.06 | 1,314,567 | +1.29(+0.82%) |
Apr 13, 2018 | 162.12 | 162.19 | 156.21 | 157.77 | 1,103,085 | -3.09(-1.92%) |
Apr 12, 2018 | 158.00 | 161.40 | 157.64 | 160.87 | 1,089,114 | +4.20(+2.68%) |
Apr 11, 2018 | 155.34 | 158.07 | 155.34 | 156.66 | 772,289 | +0.06(+0.04%) |
Apr 10, 2018 | 155.66 | 157.28 | 154.53 | 156.60 | 998,131 | +2.34(+1.52%) |
Apr 09, 2018 | 156.65 | 157.50 | 154.17 | 154.26 | 938,899 | -1.13(-0.73%) |
Apr 06, 2018 | 157.01 | 158.61 | 153.94 | 155.39 | 1,251,391 | -2.76(-1.74%) |
Apr 05, 2018 | 154.54 | 158.85 | 154.28 | 158.15 | 1,204,753 | +4.06(+2.64%) |
Apr 04, 2018 | 152.69 | 154.55 | 152.03 | 154.09 | 1,120,572 | +0.25(+0.16%) |
Apr 03, 2018 | 150.24 | 154.15 | 149.69 | 153.84 | 1,537,192 | +4.20(+2.81%) |
Apr 02, 2018 | 150.34 | 152.54 | 148.53 | 149.63 | 1,762,657 | -0.51(-0.34%) |
Mar 29, 2018 | 150.14 | 150.14 | 150.14 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.07 | 144.48 | 141.97 | 142.79 | 1,852,501 | +0.85(+0.60%) |
Mar 27, 2018 | 143.76 | 144.48 | 141.18 | 141.94 | 1,000,681 | -2.07(-1.44%) |
Mar 26, 2018 | 142.95 | 145.16 | 139.73 | 144.01 | 1,053,299 | +5.34(+3.85%) |
Mar 23, 2018 | 141.01 | 142.76 | 138.54 | 138.67 | 580,781 | -1.58(-1.12%) |
Mar 22, 2018 | 141.05 | 142.04 | 140.09 | 140.24 | 616,358 | -1.54(-1.08%) |
Mar 21, 2018 | 143.45 | 144.54 | 141.73 | 141.78 | 644,198 | -1.76(-1.23%) |
Mar 20, 2018 | 141.48 | 144.44 | 140.88 | 143.55 | 624,635 | +2.19(+1.55%) |
Mar 19, 2018 | 142.50 | 143.54 | 140.05 | 141.35 | 783,874 | -1.19(-0.83%) |
Mar 16, 2018 | 141.41 | 143.72 | 141.41 | 142.54 | 842,480 | +1.38(+0.98%) |
Mar 15, 2018 | 143.13 | 143.13 | 139.90 | 141.17 | 605,618 | -1.28(-0.90%) |
Mar 14, 2018 | 142.90 | 143.32 | 141.37 | 142.44 | 1,563,666 | +0.33(+0.23%) |
Mar 13, 2018 | 143.18 | 143.62 | 141.44 | 142.12 | 514,081 | +0.02(+0.01%) |
Mar 12, 2018 | 141.84 | 143.28 | 141.38 | 142.10 | 581,451 | +0.25(+0.17%) |
Mar 09, 2018 | 139.63 | 141.96 | 139.29 | 141.85 | 843,594 | +2.79(+2.00%) |
Mar 08, 2018 | 140.33 | 141.73 | 138.61 | 139.06 | 1,033,479 | -0.23(-0.16%) |
Mar 07, 2018 | 141.72 | 137.91 | 139.29 | 1,400,175 | -2.49(-1.76%) | |
Mar 06, 2018 | 142.76 | 143.19 | 141.34 | 141.78 | 893,710 | -0.62(-0.44%) |
Mar 05, 2018 | 141.57 | 142.92 | 139.86 | 142.41 | 906,467 | +0.01(+0.01%) |
Mar 02, 2018 | 140.66 | 142.58 | 138.33 | 142.40 | 956,032 | +0.96(+0.68%) |
Mar 01, 2018 | 142.66 | 143.77 | 139.99 | 141.43 | 1,193,463 | -1.62(-1.13%) |
Feb 28, 2018 | 146.91 | 147.74 | 142.94 | 143.05 | 1,030,501 | -3.41(-2.33%) |
Feb 27, 2018 | 149.30 | 150.83 | 146.34 | 146.46 | 905,805 | -1.79(-1.21%) |
Feb 26, 2018 | 148.12 | 149.24 | 146.46 | 148.25 | 546,903 | +0.69(+0.47%) |
Feb 23, 2018 | 148.64 | 148.67 | 146.40 | 147.55 | 766,737 | -0.48(-0.32%) |
Feb 22, 2018 | 148.03 | 550,458 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.36 | 149.56 | 145.36 | 146.76 | 409,198 | +1.37(+0.94%) |
Feb 20, 2018 | 146.04 | 146.45 | 144.66 | 145.39 | 587,077 | -1.85(-1.26%) |
Feb 16, 2018 | 147.25 | 147.25 | 147.25 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.46 | 150.22 | 146.74 | 150.22 | 758,265 | +0.88(+0.59%) |
Feb 14, 2018 | 144.88 | 150.05 | 144.78 | 149.34 | 1,407,413 | +3.65(+2.50%) |
Feb 13, 2018 | 144.94 | 146.59 | 144.79 | 145.69 | 415,642 | +0.20(+0.14%) |
Feb 12, 2018 | 143.17 | 146.99 | 143.17 | 145.49 | 704,325 | +2.67(+1.87%) |
Feb 09, 2018 | 142.41 | 144.03 | 138.21 | 142.83 | 994,835 | +1.40(+0.99%) |
Feb 08, 2018 | 147.07 | 147.25 | 141.33 | 141.43 | 917,459 | -6.47(-4.38%) |
Feb 07, 2018 | 151.46 | 151.46 | 147.72 | 147.90 | 791,580 | +2.26(+1.55%) |
Feb 06, 2018 | 141.81 | 146.38 | 139.97 | 145.64 | 1,398,249 | -1.21(-0.82%) |
Feb 05, 2018 | 149.17 | 151.06 | 145.74 | 146.85 | 553,498 | -2.90(-1.93%) |
Feb 02, 2018 | 151.97 | 153.12 | 149.81 | 149.75 | 598,087 | -3.07(-2.01%) |
Feb 01, 2018 | 151.66 | 154.29 | 150.76 | 152.82 | 701,589 | -0.90(-0.59%) |
Jan 31, 2018 | 155.00 | 156.41 | 153.22 | 153.72 | 700,058 | -1.16(-0.75%) |
Jan 30, 2018 | 153.49 | 153.49 | 152.28 | 154.88 | 736,053 | +1.08(+0.70%) |
Jan 29, 2018 | 151.65 | 155.84 | 151.65 | 153.80 | 686,902 | +1.31(+0.86%) |
Jan 26, 2018 | 152.23 | 152.70 | 149.57 | 152.49 | 714,584 | +1.12(+0.74%) |
Jan 25, 2018 | 151.05 | 154.27 | 149.71 | 151.37 | 934,581 | +1.36(+0.91%) |
Jan 24, 2018 | 150.30 | 152.39 | 149.42 | 150.01 | 624,811 | +0.26(+0.17%) |
Jan 23, 2018 | 146.76 | 150.03 | 145.82 | 149.75 | 670,779 | +2.71(+1.84%) |
Jan 22, 2018 | 145.77 | 147.37 | 144.62 | 147.05 | 594,191 | +1.27(+0.87%) |
Jan 19, 2018 | 144.25 | 145.90 | 143.71 | 145.78 | 573,813 | +2.35(+1.64%) |
Jan 18, 2018 | 146.05 | 146.99 | 142.53 | 143.43 | 646,526 | +2.19(+1.55%) |
Jan 17, 2018 | 140.71 | 141.94 | 139.62 | 141.24 | 515,377 | +1.08(+0.77%) |
Jan 16, 2018 | 142.88 | 142.88 | 139.84 | 140.16 | 516,291 | -2.21(-1.55%) |
Jan 12, 2018 | 142.37 | 142.37 | 142.37 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.81 | 141.38 | 138.96 | 141.33 | 494,358 | +1.63(+1.16%) |
Jan 10, 2018 | 139.70 | 586,717 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.76 | 141.56 | 139.31 | 139.92 | 417,932 | -1.57(-1.11%) |
Jan 08, 2018 | 141.84 | 142.37 | 139.19 | 141.49 | 829,085 | -0.35(-0.24%) |
Jan 05, 2018 | 140.08 | 142.44 | 138.87 | 141.84 | 1,109,502 | +1.66(+1.18%) |
Jan 04, 2018 | 137.97 | 141.45 | 136.59 | 140.18 | 1,043,051 | +2.19(+1.59%) |
Jan 03, 2018 | 138.14 | 138.53 | 136.72 | 137.99 | 862,735 | +0.24(+0.17%) |
Jan 02, 2018 | 136.38 | 137.93 | 136.07 | 137.75 | 643,995 | +1.75(+1.28%) |
Dec 29, 2017 | 136.01 | 136.01 | 136.01 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.57 | 135.93 | 134.67 | 135.71 | 473,234 | +0.24(+0.18%) |
Dec 27, 2017 | 135.73 | 135.96 | 134.70 | 135.47 | 411,484 | +0.15(+0.11%) |
Dec 26, 2017 | 134.21 | 135.62 | 134.21 | 135.32 | 345,094 | +0.91(+0.68%) |
Dec 22, 2017 | 134.99 | 135.12 | 133.45 | 134.41 | 774,698 | -0.01(-0.01%) |
Dec 21, 2017 | 134.50 | 135.67 | 133.77 | 134.42 | 679,818 | -0.01(-0.01%) |
Dec 20, 2017 | 136.26 | 136.26 | 134.23 | 134.43 | 534,980 | -0.97(-0.72%) |
Dec 19, 2017 | 135.85 | 136.70 | 134.75 | 135.40 | 1,029,460 | +0.29(+0.21%) |
Dec 18, 2017 | 133.18 | 136.64 | 132.69 | 135.11 | 971,956 | +2.25(+1.69%) |
Dec 15, 2017 | 131.47 | 133.40 | 131.45 | 132.86 | 996,404 | +2.33(+1.78%) |
Dec 14, 2017 | 132.22 | 132.27 | 129.66 | 130.53 | 990,277 | -0.91(-0.69%) |
Dec 13, 2017 | 131.59 | 133.12 | 131.44 | 131.45 | 798,398 | -0.33(-0.25%) |
Dec 12, 2017 | 131.77 | 133.77 | 131.45 | 131.77 | 788,069 | -1.60(-1.20%) |
Dec 11, 2017 | 133.77 | 134.53 | 132.41 | 133.38 | 541,914 | -0.83(-0.62%) |
Dec 08, 2017 | 133.01 | 134.22 | 132.47 | 134.21 | 559,067 | +1.66(+1.25%) |
Dec 07, 2017 | 131.84 | 132.96 | 131.44 | 132.56 | 674,433 | +0.45(+0.34%) |
Dec 06, 2017 | 132.43 | 130.84 | 132.11 | 821,511 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.58 | 133.63 | 130.61 | 132.43 | 1,526,302 | -0.67(-0.51%) |
Dec 04, 2017 | 136.61 | 136.61 | 133.09 | 133.10 | 1,706,797 | -3.00(-2.21%) |