Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.65 | 104.92 | 102.54 | 104.08 | 1,237,204 | +0.79(+0.77%) |
Dec 28, 2018 | 104.78 | 105.33 | 102.57 | 103.29 | 963,740 | -1.16(-1.11%) |
Dec 27, 2018 | 100.04 | 104.50 | 99.76 | 104.44 | 1,834,455 | +2.76(+2.72%) |
Dec 26, 2018 | 97.54 | 101.79 | 96.08 | 101.68 | 978,854 | +4.98(+5.15%) |
Dec 24, 2018 | 98.36 | 99.26 | 96.23 | 96.70 | 904,606 | -2.12(-2.15%) |
Dec 21, 2018 | 100.48 | 102.88 | 98.74 | 98.82 | 2,448,984 | -1.66(-1.65%) |
Dec 20, 2018 | 101.44 | 103.13 | 99.40 | 100.48 | 1,992,695 | -1.60(-1.57%) |
Dec 19, 2018 | 104.78 | 106.11 | 101.79 | 102.08 | 2,099,243 | -2.49(-2.39%) |
Dec 18, 2018 | 105.27 | 106.76 | 103.27 | 104.58 | 1,653,096 | +0.29(+0.28%) |
Dec 17, 2018 | 103.61 | 106.36 | 101.87 | 104.29 | 2,242,749 | +1.41(+1.37%) |
Dec 14, 2018 | 100.95 | 103.53 | 100.87 | 102.88 | 1,907,923 | +0.40(+0.39%) |
Dec 13, 2018 | 105.10 | 105.64 | 102.23 | 102.48 | 1,361,666 | -1.68(-1.61%) |
Dec 12, 2018 | 106.13 | 106.87 | 104.05 | 104.16 | 1,769,268 | +0.02(+0.02%) |
Dec 11, 2018 | 107.78 | 108.46 | 103.93 | 104.14 | 1,648,980 | -1.78(-1.68%) |
Dec 10, 2018 | 106.44 | 107.05 | 103.44 | 105.92 | 1,534,397 | -0.63(-0.59%) |
Dec 07, 2018 | 109.97 | 111.41 | 106.38 | 106.56 | 1,882,843 | -3.42(-3.11%) |
Dec 06, 2018 | 107.21 | 110.13 | 105.28 | 109.97 | 2,935,898 | +0.15(+0.13%) |
Dec 04, 2018 | 117.23 | 118.00 | 109.52 | 109.83 | 3,158,703 | -8.41(-7.11%) |
Dec 03, 2018 | 117.84 | 121.21 | 117.26 | 118.23 | 3,014,414 | +4.49(+3.95%) |
Nov 30, 2018 | 110.50 | 113.81 | 110.50 | 113.74 | 1,540,811 | +2.95(+2.66%) |
Nov 29, 2018 | 110.61 | 111.91 | 108.62 | 110.79 | 1,256,120 | +0.17(+0.16%) |
Nov 28, 2018 | 109.30 | 110.71 | 106.37 | 110.62 | 1,677,357 | +1.77(+1.63%) |
Nov 27, 2018 | 109.94 | 110.83 | 107.75 | 108.84 | 1,299,112 | -2.21(-1.99%) |
Nov 26, 2018 | 110.02 | 111.33 | 109.80 | 111.05 | 1,253,064 | +2.15(+1.97%) |
Nov 23, 2018 | 107.56 | 109.62 | 107.56 | 108.90 | 468,121 | +0.26(+0.24%) |
Nov 21, 2018 | 108.64 | 108.64 | 108.64 | 0 | +1.22(+1.13%) | |
Nov 20, 2018 | 107.69 | 109.48 | 106.36 | 107.43 | 1,565,511 | -2.28(-2.08%) |
Nov 19, 2018 | 112.36 | 112.36 | 109.10 | 109.71 | 1,545,976 | -2.87(-2.55%) |
Nov 16, 2018 | 110.90 | 113.31 | 109.55 | 112.58 | 1,555,625 | +1.17(+1.05%) |
Nov 15, 2018 | 107.03 | 112.98 | 106.26 | 111.41 | 2,336,735 | +3.33(+3.08%) |
Nov 14, 2018 | 109.05 | 110.81 | 107.32 | 108.08 | 1,830,982 | +0.05(+0.05%) |
Nov 13, 2018 | 105.85 | 110.61 | 105.85 | 108.03 | 1,287,745 | +2.56(+2.43%) |
Nov 12, 2018 | 108.49 | 108.78 | 105.27 | 105.47 | 1,752,939 | -3.26(-3.00%) |
Nov 09, 2018 | 110.30 | 110.83 | 107.61 | 108.73 | 1,660,397 | -2.33(-2.10%) |
Nov 08, 2018 | 110.81 | 111.32 | 109.92 | 111.06 | 1,705,283 | -0.22(-0.20%) |
Nov 07, 2018 | 109.69 | 111.61 | 108.53 | 111.28 | 1,817,692 | +2.60(+2.39%) |
Nov 06, 2018 | 106.94 | 108.87 | 106.20 | 108.68 | 1,616,844 | +1.64(+1.53%) |
Nov 05, 2018 | 107.62 | 108.68 | 106.09 | 107.04 | 1,641,433 | -0.40(-0.37%) |
Nov 02, 2018 | 108.27 | 108.81 | 106.08 | 107.43 | 2,872,564 | +0.66(+0.62%) |
Nov 01, 2018 | 100.94 | 107.05 | 100.09 | 106.78 | 4,089,502 | +6.02(+5.97%) |
Oct 31, 2018 | 99.33 | 102.31 | 99.15 | 100.76 | 3,649,027 | +2.88(+2.94%) |
Oct 30, 2018 | 94.45 | 98.07 | 93.79 | 97.88 | 2,407,076 | +4.10(+4.37%) |
Oct 29, 2018 | 96.26 | 97.95 | 92.50 | 93.78 | 2,338,658 | -1.52(-1.60%) |
Oct 26, 2018 | 97.59 | 98.23 | 93.55 | 95.30 | 3,567,577 | -4.02(-4.05%) |
Oct 25, 2018 | 93.12 | 100.82 | 92.02 | 99.32 | 4,214,783 | +1.54(+1.57%) |
Oct 24, 2018 | 102.11 | 102.36 | 97.71 | 97.78 | 2,519,676 | -3.46(-3.42%) |
Oct 23, 2018 | 100.07 | 102.11 | 98.31 | 101.24 | 2,359,454 | -0.64(-0.63%) |
Oct 22, 2018 | 102.90 | 103.09 | 101.61 | 101.88 | 1,564,607 | -0.24(-0.24%) |
Oct 19, 2018 | 104.33 | 104.93 | 101.55 | 102.12 | 1,706,654 | -2.03(-1.95%) |
Oct 18, 2018 | 105.62 | 105.94 | 102.65 | 104.16 | 3,379,353 | -2.70(-2.52%) |
Oct 17, 2018 | 110.38 | 110.49 | 106.49 | 106.86 | 3,915,692 | -3.92(-3.54%) |
Oct 16, 2018 | 111.29 | 112.09 | 110.28 | 110.77 | 1,542,111 | +0.21(+0.19%) |
Oct 15, 2018 | 111.70 | 112.09 | 110.52 | 110.56 | 1,491,862 | -1.65(-1.47%) |
Oct 12, 2018 | 115.18 | 115.31 | 110.12 | 112.22 | 2,330,084 | -1.00(-0.88%) |
Oct 11, 2018 | 112.61 | 117.69 | 112.19 | 113.21 | 3,036,863 | +0.60(+0.53%) |
Oct 10, 2018 | 116.46 | 116.54 | 112.38 | 112.61 | 2,214,059 | -3.85(-3.30%) |
Oct 09, 2018 | 121.35 | 121.88 | 116.18 | 116.46 | 2,189,976 | -5.64(-4.62%) |
Oct 08, 2018 | 122.83 | 123.17 | 120.59 | 122.10 | 1,366,443 | -1.32(-1.07%) |
Oct 05, 2018 | 125.79 | 126.03 | 122.40 | 123.42 | 1,270,103 | -2.22(-1.77%) |
Oct 04, 2018 | 126.60 | 126.72 | 124.65 | 125.64 | 1,200,119 | -1.26(-1.00%) |
Oct 03, 2018 | 128.12 | 128.70 | 126.66 | 126.90 | 1,064,264 | -0.66(-0.52%) |
Oct 02, 2018 | 127.14 | 127.74 | 126.42 | 127.56 | 975,679 | +0.21(+0.16%) |
Oct 01, 2018 | 127.27 | 128.28 | 126.60 | 127.35 | 1,393,807 | +0.72(+0.57%) |
Sep 28, 2018 | 127.39 | 127.81 | 126.38 | 126.63 | 1,050,035 | -0.88(-0.69%) |
Sep 27, 2018 | 129.06 | 129.27 | 127.35 | 127.51 | 931,886 | -1.27(-0.99%) |
Sep 26, 2018 | 128.91 | 129.69 | 128.13 | 128.78 | 1,427,483 | -0.21(-0.16%) |
Sep 25, 2018 | 131.01 | 131.16 | 128.77 | 128.99 | 2,468,473 | -2.01(-1.53%) |
Sep 24, 2018 | 133.19 | 133.28 | 130.10 | 131.00 | 2,699,743 | -2.48(-1.86%) |
Sep 21, 2018 | 133.75 | 134.22 | 132.36 | 133.48 | 1,920,362 | +0.46(+0.34%) |
Sep 20, 2018 | 131.92 | 133.31 | 131.43 | 133.02 | 2,007,914 | +1.76(+1.34%) |
Sep 19, 2018 | 130.50 | 132.17 | 130.25 | 131.27 | 1,880,856 | +0.90(+0.69%) |
Sep 18, 2018 | 129.39 | 130.53 | 128.11 | 130.37 | 1,543,372 | +1.36(+1.05%) |
Sep 17, 2018 | 128.82 | 129.34 | 127.89 | 129.01 | 1,567,727 | +0.73(+0.57%) |
Sep 14, 2018 | 127.42 | 129.19 | 127.42 | 128.27 | 1,837,562 | +0.85(+0.66%) |
Sep 13, 2018 | 126.86 | 127.80 | 126.39 | 127.43 | 1,419,334 | +1.30(+1.03%) |
Sep 12, 2018 | 122.82 | 126.29 | 122.22 | 126.13 | 1,714,168 | +3.48(+2.83%) |
Sep 11, 2018 | 122.71 | 123.31 | 121.28 | 122.65 | 701,729 | -0.43(-0.35%) |
Sep 10, 2018 | 121.20 | 123.63 | 121.20 | 123.09 | 1,089,252 | +2.72(+2.26%) |
Sep 07, 2018 | 121.20 | 121.31 | 119.40 | 120.37 | 979,493 | -1.49(-1.22%) |
Sep 06, 2018 | 122.33 | 123.41 | 120.90 | 121.86 | 1,237,776 | -0.67(-0.54%) |
Sep 05, 2018 | 120.50 | 122.78 | 120.22 | 122.52 | 1,203,810 | +2.01(+1.66%) |
Sep 04, 2018 | 120.50 | 120.84 | 118.87 | 120.52 | 1,523,501 | -0.44(-0.36%) |
Aug 31, 2018 | 120.96 | 120.96 | 120.96 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 124.21 | 124.73 | 121.11 | 121.40 | 1,258,269 | -2.89(-2.33%) |
Aug 29, 2018 | 124.81 | 125.43 | 124.21 | 124.29 | 1,384,530 | -0.60(-0.48%) |
Aug 28, 2018 | 124.63 | 125.19 | 124.06 | 124.89 | 1,361,416 | +0.65(+0.53%) |
Aug 27, 2018 | 121.89 | 124.33 | 121.89 | 124.24 | 1,219,887 | +2.90(+2.39%) |
Aug 24, 2018 | 120.84 | 121.39 | 119.86 | 121.34 | 856,024 | +1.18(+0.98%) |
Aug 23, 2018 | 122.22 | 122.22 | 119.84 | 120.16 | 1,417,383 | -2.10(-1.72%) |
Aug 22, 2018 | 124.48 | 124.57 | 122.07 | 122.26 | 1,316,867 | -2.55(-2.04%) |
Aug 21, 2018 | 122.61 | 125.55 | 122.58 | 124.81 | 1,126,985 | +2.29(+1.87%) |
Aug 20, 2018 | 122.06 | 123.27 | 122.06 | 122.52 | 811,675 | +0.82(+0.67%) |
Aug 17, 2018 | 120.84 | 121.93 | 120.84 | 121.70 | 1,046,910 | +1.03(+0.86%) |
Aug 16, 2018 | 119.83 | 121.16 | 119.55 | 120.67 | 1,018,704 | +1.58(+1.33%) |
Aug 15, 2018 | 117.88 | 119.33 | 116.85 | 119.08 | 1,112,760 | +0.31(+0.26%) |
Aug 14, 2018 | 118.56 | 119.36 | 118.17 | 118.77 | 1,066,550 | +0.76(+0.64%) |
Aug 13, 2018 | 119.86 | 120.25 | 117.33 | 118.01 | 1,171,058 | -1.83(-1.53%) |
Aug 10, 2018 | 121.62 | 121.62 | 119.32 | 119.85 | 1,026,462 | -2.25(-1.84%) |
Aug 09, 2018 | 123.45 | 123.45 | 121.84 | 122.09 | 1,530,397 | -1.20(-0.97%) |
Aug 08, 2018 | 124.81 | 124.96 | 123.07 | 123.29 | 1,227,254 | -1.59(-1.27%) |
Aug 07, 2018 | 125.30 | 126.11 | 124.73 | 124.88 | 1,077,559 | +0.08(+0.06%) |
Aug 06, 2018 | 124.72 | 125.00 | 124.00 | 124.81 | 831,507 | +0.42(+0.34%) |
Aug 03, 2018 | 124.13 | 124.70 | 123.28 | 124.38 | 1,051,441 | +0.58(+0.47%) |
Aug 02, 2018 | 123.94 | 124.45 | 122.75 | 123.80 | 1,016,812 | -0.76(-0.61%) |
Aug 01, 2018 | 128.06 | 128.63 | 124.31 | 124.56 | 1,601,601 | -4.10(-3.18%) |
Jul 31, 2018 | 125.67 | 128.95 | 125.20 | 128.65 | 2,712,387 | +3.81(+3.05%) |
Jul 30, 2018 | 125.20 | 126.53 | 124.59 | 124.84 | 2,313,928 | -0.74(-0.59%) |
Jul 27, 2018 | 124.40 | 125.72 | 124.30 | 125.58 | 2,185,138 | +1.16(+0.93%) |
Jul 26, 2018 | 121.45 | 124.72 | 121.18 | 124.42 | 2,481,437 | +3.57(+2.96%) |
Jul 25, 2018 | 120.38 | 121.15 | 118.87 | 120.85 | 2,259,468 | +0.22(+0.19%) |
Jul 24, 2018 | 120.11 | 121.22 | 119.52 | 120.62 | 2,626,749 | +1.25(+1.05%) |
Jul 23, 2018 | 123.51 | 124.04 | 118.62 | 119.37 | 3,401,877 | -4.77(-3.84%) |
Jul 20, 2018 | 123.38 | 125.08 | 120.63 | 124.14 | 4,869,129 | +3.94(+3.28%) |
Jul 19, 2018 | 118.31 | 120.49 | 117.52 | 120.20 | 2,769,927 | +1.19(+1.00%) |
Jul 18, 2018 | 117.31 | 119.45 | 116.51 | 119.01 | 2,217,653 | +2.20(+1.89%) |
Jul 17, 2018 | 115.15 | 116.84 | 114.39 | 116.81 | 1,533,170 | +1.03(+0.89%) |
Jul 16, 2018 | 116.63 | 116.99 | 115.11 | 115.78 | 808,299 | -0.91(-0.78%) |
Jul 13, 2018 | 115.42 | 117.31 | 115.42 | 116.69 | 958,226 | +0.82(+0.71%) |
Jul 12, 2018 | 115.87 | 116.45 | 114.51 | 115.87 | 1,143,274 | +0.91(+0.79%) |
Jul 11, 2018 | 115.92 | 116.33 | 113.76 | 114.96 | 1,574,759 | -2.99(-2.53%) |
Jul 10, 2018 | 117.34 | 119.12 | 116.33 | 117.94 | 1,274,729 | +1.11(+0.95%) |
Jul 09, 2018 | 114.84 | 117.81 | 114.73 | 116.83 | 1,722,030 | +2.24(+1.95%) |
Jul 06, 2018 | 114.85 | 115.46 | 113.92 | 114.60 | 850,030 | -0.66(-0.57%) |
Jul 05, 2018 | 113.96 | 115.34 | 113.27 | 115.26 | 1,347,608 | +1.78(+1.57%) |
Jul 03, 2018 | 113.48 | 113.48 | 113.48 | 0 | -0.53(-0.47%) | |
Jul 02, 2018 | 113.49 | 114.48 | 112.38 | 114.01 | 1,445,379 | -0.30(-0.26%) |
Jun 29, 2018 | 116.26 | 117.02 | 114.19 | 114.31 | 1,574,026 | -1.27(-1.10%) |
Jun 28, 2018 | 115.85 | 116.35 | 114.62 | 115.59 | 1,763,738 | -0.09(-0.07%) |
Jun 27, 2018 | 116.57 | 117.40 | 115.48 | 115.67 | 1,830,330 | -0.45(-0.38%) |
Jun 26, 2018 | 116.31 | 117.42 | 115.71 | 116.12 | 1,615,830 | +0.84(+0.73%) |
Jun 25, 2018 | 115.78 | 115.85 | 113.99 | 115.28 | 1,395,782 | -0.92(-0.79%) |
Jun 22, 2018 | 116.33 | 116.98 | 115.34 | 116.20 | 1,688,299 | +1.20(+1.05%) |
Jun 21, 2018 | 117.65 | 117.65 | 114.58 | 114.99 | 1,898,611 | -2.74(-2.32%) |
Jun 20, 2018 | 119.03 | 119.06 | 117.52 | 117.73 | 1,494,972 | -0.84(-0.71%) |
Jun 19, 2018 | 120.23 | 120.42 | 118.07 | 118.57 | 1,817,742 | -2.99(-2.46%) |
Jun 18, 2018 | 121.06 | 122.01 | 120.78 | 121.56 | 816,887 | -0.62(-0.51%) |
Jun 15, 2018 | 122.27 | 119.80 | 122.18 | 2,560,327 | -0.29(-0.24%) | |
Jun 14, 2018 | 123.51 | 124.03 | 122.26 | 122.47 | 1,406,714 | -0.52(-0.42%) |
Jun 13, 2018 | 124.25 | 124.50 | 122.95 | 122.99 | 1,181,431 | -1.38(-1.11%) |
Jun 12, 2018 | 124.77 | 125.33 | 124.06 | 124.37 | 995,155 | +0.06(+0.05%) |
Jun 11, 2018 | 125.27 | 126.25 | 123.98 | 124.31 | 889,939 | -0.82(-0.65%) |
Jun 08, 2018 | 124.76 | 125.30 | 123.94 | 125.12 | 976,349 | +0.49(+0.39%) |
Jun 07, 2018 | 123.41 | 125.31 | 123.31 | 124.63 | 1,853,659 | +1.81(+1.47%) |
Jun 06, 2018 | 122.99 | 121.66 | 122.83 | 1,063,412 | +0.79(+0.65%) | |
Jun 05, 2018 | 121.76 | 122.78 | 121.47 | 122.03 | 1,288,589 | +0.28(+0.23%) |
Jun 04, 2018 | 122.01 | 122.34 | 120.76 | 121.76 | 1,206,433 | +0.44(+0.36%) |
Jun 01, 2018 | 120.42 | 122.38 | 120.26 | 121.32 | 1,035,580 | +2.00(+1.68%) |
May 31, 2018 | 123.58 | 123.58 | 119.29 | 119.32 | 1,803,929 | -4.10(-3.32%) |
May 30, 2018 | 122.59 | 123.75 | 122.29 | 123.41 | 868,503 | +1.42(+1.17%) |
May 29, 2018 | 124.37 | 124.98 | 121.29 | 121.99 | 1,272,792 | -3.67(-2.92%) |
May 25, 2018 | 125.66 | 125.66 | 125.66 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 125.32 | 125.70 | 123.69 | 125.42 | 1,014,356 | -0.29(-0.23%) |
May 23, 2018 | 125.58 | 125.73 | 124.41 | 125.72 | 1,412,842 | -0.71(-0.56%) |
May 22, 2018 | 126.84 | 127.23 | 126.20 | 126.43 | 1,220,160 | -0.45(-0.36%) |
May 21, 2018 | 124.91 | 127.58 | 124.77 | 126.88 | 1,811,337 | +2.79(+2.24%) |
May 18, 2018 | 122.67 | 124.70 | 122.67 | 124.10 | 2,465,807 | +1.42(+1.16%) |
May 17, 2018 | 121.14 | 122.79 | 120.71 | 122.67 | 1,184,559 | +1.50(+1.24%) |
May 16, 2018 | 122.10 | 122.63 | 120.98 | 121.17 | 1,097,979 | -0.66(-0.54%) |
May 15, 2018 | 122.44 | 122.45 | 121.38 | 121.83 | 1,024,351 | -1.10(-0.89%) |
May 14, 2018 | 123.39 | 123.81 | 122.30 | 122.93 | 733,095 | -0.21(-0.17%) |
May 11, 2018 | 122.47 | 123.24 | 121.95 | 123.14 | 658,846 | +0.48(+0.39%) |
May 10, 2018 | 122.38 | 122.90 | 121.54 | 122.66 | 1,353,563 | +1.05(+0.86%) |
May 09, 2018 | 120.94 | 121.72 | 119.84 | 121.61 | 1,308,283 | +0.92(+0.76%) |
May 08, 2018 | 119.38 | 120.75 | 118.77 | 120.69 | 1,574,849 | +1.47(+1.24%) |
May 07, 2018 | 120.78 | 120.84 | 119.06 | 119.22 | 1,648,965 | -1.05(-0.87%) |
May 04, 2018 | 118.84 | 120.72 | 118.21 | 120.27 | 1,255,884 | +0.86(+0.72%) |
May 03, 2018 | 119.23 | 120.14 | 118.09 | 119.41 | 1,148,618 | -0.30(-0.25%) |
May 02, 2018 | 120.33 | 121.23 | 119.58 | 119.71 | 1,383,601 | -0.81(-0.67%) |
May 01, 2018 | 120.21 | 120.73 | 117.84 | 120.52 | 2,528,030 | -0.81(-0.67%) |
Apr 30, 2018 | 124.53 | 124.53 | 121.08 | 121.33 | 1,935,456 | -2.54(-2.05%) |
Apr 27, 2018 | 123.31 | 124.34 | 121.94 | 123.87 | 1,911,236 | +0.44(+0.35%) |
Apr 26, 2018 | 122.74 | 124.02 | 121.04 | 123.43 | 2,457,819 | +0.71(+0.58%) |
Apr 25, 2018 | 121.13 | 123.08 | 120.18 | 122.72 | 2,587,396 | +1.37(+1.13%) |
Apr 24, 2018 | 122.89 | 124.67 | 119.23 | 121.35 | 3,995,067 | -0.73(-0.60%) |
Apr 23, 2018 | 123.39 | 124.14 | 121.22 | 122.08 | 3,377,217 | -1.50(-1.21%) |
Apr 20, 2018 | 127.50 | 128.63 | 123.05 | 123.58 | 4,017,150 | -8.88(-6.70%) |
Apr 19, 2018 | 134.83 | 135.19 | 130.77 | 132.45 | 2,347,930 | -2.41(-1.79%) |
Apr 18, 2018 | 133.36 | 135.79 | 132.90 | 134.86 | 1,384,312 | +2.18(+1.64%) |
Apr 17, 2018 | 131.94 | 133.40 | 131.68 | 132.68 | 1,867,770 | +1.46(+1.11%) |
Apr 16, 2018 | 131.19 | 132.00 | 130.30 | 131.23 | 917,350 | +1.10(+0.84%) |
Apr 13, 2018 | 130.61 | 130.79 | 129.49 | 130.13 | 725,887 | +0.51(+0.39%) |
Apr 12, 2018 | 129.81 | 130.81 | 129.44 | 129.62 | 1,143,134 | +0.49(+0.38%) |
Apr 11, 2018 | 128.80 | 129.90 | 128.41 | 129.14 | 1,012,353 | -0.95(-0.73%) |
Apr 10, 2018 | 129.70 | 131.76 | 129.38 | 130.09 | 1,269,962 | +1.95(+1.52%) |
Apr 09, 2018 | 129.30 | 130.52 | 127.83 | 128.13 | 766,263 | -0.12(-0.09%) |
Apr 06, 2018 | 131.01 | 131.94 | 126.36 | 128.25 | 1,394,453 | -3.96(-2.99%) |
Apr 05, 2018 | 132.76 | 133.22 | 131.40 | 132.21 | 1,042,575 | +0.36(+0.27%) |
Apr 04, 2018 | 127.55 | 132.28 | 126.40 | 131.85 | 1,403,010 | +1.78(+1.37%) |
Apr 03, 2018 | 129.32 | 130.11 | 127.89 | 130.07 | 1,345,438 | +1.30(+1.01%) |
Apr 02, 2018 | 131.26 | 131.44 | 127.09 | 128.77 | 1,401,960 | -2.51(-1.91%) |
Mar 29, 2018 | 131.28 | 131.28 | 131.28 | 0 | +2.02(+1.56%) | |
Mar 28, 2018 | 130.26 | 130.93 | 128.67 | 129.26 | 1,383,251 | -1.34(-1.02%) |
Mar 27, 2018 | 134.14 | 134.20 | 129.91 | 130.59 | 1,298,258 | -3.50(-2.61%) |
Mar 26, 2018 | 131.60 | 134.36 | 131.06 | 134.09 | 1,211,063 | +4.43(+3.42%) |
Mar 23, 2018 | 132.61 | 133.46 | 129.47 | 129.66 | 1,163,951 | -2.70(-2.04%) |
Mar 22, 2018 | 135.79 | 136.53 | 131.98 | 132.36 | 1,267,492 | -4.95(-3.61%) |
Mar 21, 2018 | 135.83 | 138.74 | 135.68 | 137.31 | 1,621,064 | +1.47(+1.08%) |
Mar 20, 2018 | 135.04 | 136.47 | 134.63 | 135.84 | 1,201,901 | +1.01(+0.75%) |
Mar 19, 2018 | 135.90 | 136.12 | 132.49 | 134.83 | 1,299,814 | -1.45(-1.06%) |
Mar 16, 2018 | 135.31 | 136.67 | 134.49 | 136.28 | 1,746,716 | +1.05(+0.78%) |
Mar 15, 2018 | 134.74 | 135.59 | 134.12 | 135.23 | 942,901 | +0.86(+0.64%) |
Mar 14, 2018 | 135.31 | 136.38 | 133.72 | 134.37 | 1,123,634 | +0.16(+0.12%) |
Mar 13, 2018 | 135.30 | 136.41 | 133.75 | 134.22 | 1,215,991 | -1.02(-0.75%) |
Mar 12, 2018 | 137.41 | 137.41 | 134.78 | 135.24 | 1,266,772 | -1.85(-1.35%) |
Mar 09, 2018 | 135.18 | 137.54 | 134.85 | 137.09 | 1,883,230 | +2.62(+1.95%) |
Mar 08, 2018 | 134.23 | 134.94 | 133.34 | 134.47 | 1,055,026 | +0.79(+0.59%) |
Mar 07, 2018 | 134.47 | 133.68 | 2,091,944 | +2.68(+2.05%) | ||
Mar 06, 2018 | 130.52 | 131.42 | 129.30 | 131.00 | 2,004,774 | +1.08(+0.83%) |
Mar 05, 2018 | 129.25 | 130.56 | 127.97 | 129.91 | 2,189,644 | -0.29(-0.22%) |
Mar 02, 2018 | 129.61 | 130.81 | 127.81 | 130.20 | 1,805,081 | -0.33(-0.26%) |
Mar 01, 2018 | 135.73 | 136.72 | 130.42 | 130.54 | 2,204,841 | -5.32(-3.92%) |
Feb 28, 2018 | 138.99 | 138.99 | 135.75 | 135.86 | 1,304,820 | -2.10(-1.52%) |
Feb 27, 2018 | 139.05 | 140.77 | 137.95 | 137.96 | 1,128,224 | -1.15(-0.83%) |
Feb 26, 2018 | 137.28 | 139.48 | 137.28 | 139.11 | 1,026,601 | +1.76(+1.28%) |
Feb 23, 2018 | 137.18 | 137.44 | 135.54 | 137.36 | 1,051,473 | +1.02(+0.75%) |
Feb 22, 2018 | 135.95 | 136.34 | 762,915 | -0.50(-0.37%) | ||
Feb 21, 2018 | 135.64 | 138.88 | 135.64 | 136.84 | 1,341,486 | +0.97(+0.71%) |
Feb 20, 2018 | 135.62 | 136.75 | 135.26 | 135.88 | 1,076,915 | -0.48(-0.35%) |
Feb 16, 2018 | 136.36 | 136.36 | 136.36 | 0 | -0.31(-0.23%) | |
Feb 15, 2018 | 137.22 | 137.32 | 135.78 | 136.66 | 1,115,469 | +0.73(+0.54%) |
Feb 14, 2018 | 133.40 | 136.19 | 133.07 | 135.93 | 1,335,432 | +1.88(+1.40%) |
Feb 13, 2018 | 134.28 | 134.79 | 133.26 | 134.05 | 1,078,634 | -0.83(-0.61%) |
Feb 12, 2018 | 132.40 | 135.91 | 132.03 | 134.88 | 1,469,840 | +3.25(+2.47%) |
Feb 09, 2018 | 131.82 | 132.67 | 127.48 | 131.63 | 2,384,620 | +1.17(+0.90%) |
Feb 08, 2018 | 136.13 | 136.36 | 130.32 | 130.46 | 2,185,303 | -5.87(-4.31%) |
Feb 07, 2018 | 137.97 | 138.16 | 136.25 | 136.33 | 1,526,080 | -1.60(-1.16%) |
Feb 06, 2018 | 132.74 | 138.25 | 131.22 | 137.94 | 2,224,215 | +1.18(+0.86%) |
Feb 05, 2018 | 139.46 | 140.37 | 134.53 | 136.76 | 2,410,081 | -3.07(-2.20%) |
Feb 02, 2018 | 141.81 | 141.81 | 139.24 | 139.83 | 1,534,088 | -2.50(-1.76%) |
Feb 01, 2018 | 140.84 | 143.17 | 140.07 | 142.33 | 1,504,070 | +0.46(+0.32%) |
Jan 31, 2018 | 142.88 | 143.37 | 141.42 | 141.87 | 1,724,566 | -0.11(-0.08%) |
Jan 30, 2018 | 143.12 | 143.65 | 141.84 | 141.98 | 1,264,753 | -1.83(-1.27%) |
Jan 29, 2018 | 144.50 | 144.88 | 143.09 | 143.81 | 1,405,103 | -1.04(-0.72%) |
Jan 26, 2018 | 144.78 | 145.91 | 144.47 | 144.85 | 2,055,207 | +0.48(+0.33%) |
Jan 25, 2018 | 145.83 | 145.97 | 142.76 | 144.37 | 2,376,045 | -1.22(-0.84%) |
Jan 24, 2018 | 148.95 | 150.12 | 145.51 | 145.59 | 2,575,046 | -2.82(-1.90%) |
Jan 23, 2018 | 150.29 | 150.41 | 147.77 | 148.41 | 1,683,571 | -1.14(-0.76%) |
Jan 22, 2018 | 150.25 | 150.74 | 147.91 | 149.55 | 1,031,200 | -0.58(-0.39%) |
Jan 19, 2018 | 149.87 | 150.44 | 149.37 | 150.13 | 1,283,541 | +0.99(+0.66%) |
Jan 18, 2018 | 148.74 | 149.97 | 148.49 | 149.14 | 973,183 | +0.84(+0.57%) |
Jan 17, 2018 | 146.79 | 148.60 | 146.57 | 148.30 | 1,029,334 | +2.35(+1.61%) |
Jan 16, 2018 | 148.84 | 148.84 | 145.50 | 145.95 | 995,927 | -2.06(-1.39%) |
Jan 12, 2018 | 148.01 | 148.01 | 148.01 | 0 | +0.76(+0.52%) | |
Jan 11, 2018 | 146.56 | 147.29 | 145.98 | 147.25 | 547,339 | +1.27(+0.87%) |
Jan 10, 2018 | 145.98 | 905,122 | -2.19(-1.48%) | |||
Jan 09, 2018 | 147.84 | 149.25 | 147.70 | 148.17 | 787,265 | +0.81(+0.55%) |
Jan 08, 2018 | 145.45 | 147.55 | 145.30 | 147.36 | 948,011 | +1.78(+1.22%) |
Jan 05, 2018 | 145.39 | 145.97 | 144.37 | 145.58 | 1,800,281 | +0.67(+0.47%) |
Jan 04, 2018 | 144.61 | 146.10 | 144.55 | 144.91 | 984,970 | +0.56(+0.39%) |
Jan 03, 2018 | 143.38 | 144.47 | 142.55 | 144.35 | 983,061 | +0.53(+0.37%) |