Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.28 | 97.62 | 94.73 | 97.62 | 324,400 | +1.86(+1.94%) |
Dec 28, 2018 | 94.65 | 96.79 | 93.97 | 95.76 | 248,500 | +1.38(+1.46%) |
Dec 27, 2018 | 93.91 | 94.52 | 91.24 | 94.38 | 287,593 | -0.30(-0.32%) |
Dec 26, 2018 | 90.20 | 94.74 | 89.51 | 94.68 | 242,988 | +4.83(+5.38%) |
Dec 24, 2018 | 91.19 | 92.36 | 89.56 | 89.85 | 156,500 | -2.31(-2.51%) |
Dec 21, 2018 | 93.38 | 94.24 | 91.32 | 92.16 | 443,400 | -0.77(-0.83%) |
Dec 20, 2018 | 95.46 | 96.13 | 91.82 | 92.93 | 341,560 | -2.63(-2.75%) |
Dec 19, 2018 | 97.17 | 100.03 | 95.00 | 95.56 | 375,958 | -1.03(-1.07%) |
Dec 18, 2018 | 97.61 | 98.31 | 95.09 | 96.59 | 328,599 | +0.27(+0.28%) |
Dec 17, 2018 | 101.68 | 101.68 | 95.84 | 96.32 | 425,497 | -5.72(-5.61%) |
Dec 14, 2018 | 104.19 | 104.99 | 101.40 | 102.04 | 186,000 | -3.02(-2.87%) |
Dec 13, 2018 | 105.42 | 105.95 | 103.91 | 105.06 | 143,220 | -0.18(-0.17%) |
Dec 12, 2018 | 105.68 | 105.74 | 104.20 | 105.24 | 185,930 | +0.93(+0.89%) |
Dec 11, 2018 | 106.00 | 106.31 | 103.10 | 104.31 | 175,494 | -0.54(-0.52%) |
Dec 10, 2018 | 107.39 | 107.39 | 104.36 | 104.85 | 148,348 | -2.54(-2.37%) |
Dec 07, 2018 | 108.50 | 109.49 | 106.65 | 107.39 | 196,100 | -1.88(-1.72%) |
Dec 06, 2018 | 105.87 | 109.36 | 104.04 | 109.27 | 244,266 | +2.03(+1.89%) |
Dec 04, 2018 | 111.74 | 112.33 | 107.21 | 107.24 | 199,300 | -4.97(-4.43%) |
Dec 03, 2018 | 111.25 | 112.56 | 110.70 | 112.21 | 283,505 | +1.45(+1.31%) |
Nov 30, 2018 | 111.46 | 111.65 | 109.76 | 110.76 | 180,800 | +0.15(+0.14%) |
Nov 29, 2018 | 110.22 | 111.60 | 109.37 | 110.61 | 173,200 | -0.39(-0.35%) |
Nov 28, 2018 | 109.47 | 111.61 | 108.31 | 111.00 | 211,969 | +1.56(+1.43%) |
Nov 27, 2018 | 109.18 | 109.72 | 108.28 | 109.44 | 244,562 | +0.30(+0.27%) |
Nov 26, 2018 | 108.10 | 109.62 | 107.80 | 109.14 | 330,954 | +2.00(+1.87%) |
Nov 23, 2018 | 108.00 | 108.00 | 106.65 | 107.14 | 83,100 | -1.27(-1.17%) |
Nov 21, 2018 | 108.41 | 108.41 | 108.41 | 0 | +0.78(+0.72%) | |
Nov 20, 2018 | 108.48 | 109.38 | 106.66 | 107.63 | 165,267 | -2.06(-1.88%) |
Nov 19, 2018 | 110.47 | 110.74 | 108.42 | 109.69 | 208,471 | -0.24(-0.22%) |
Nov 16, 2018 | 108.94 | 110.10 | 108.39 | 109.93 | 281,500 | +0.67(+0.61%) |
Nov 15, 2018 | 108.48 | 109.38 | 106.08 | 109.26 | 274,393 | -0.06(-0.05%) |
Nov 14, 2018 | 110.00 | 110.99 | 108.07 | 109.32 | 376,258 | +0.32(+0.29%) |
Nov 13, 2018 | 110.00 | 111.60 | 108.33 | 109.00 | 336,806 | -0.48(-0.44%) |
Nov 12, 2018 | 110.77 | 111.38 | 108.44 | 109.48 | 240,500 | -1.32(-1.19%) |
Nov 09, 2018 | 113.19 | 113.70 | 110.26 | 110.80 | 253,100 | -2.91(-2.56%) |
Nov 08, 2018 | 113.77 | 115.26 | 112.98 | 113.71 | 129,559 | -0.39(-0.34%) |
Nov 07, 2018 | 115.94 | 116.21 | 112.38 | 114.10 | 145,050 | -0.88(-0.77%) |
Nov 06, 2018 | 112.97 | 117.43 | 112.88 | 114.98 | 238,940 | +2.01(+1.78%) |
Nov 05, 2018 | 113.36 | 114.78 | 111.51 | 112.97 | 178,674 | -0.38(-0.34%) |
Nov 02, 2018 | 114.78 | 114.78 | 112.39 | 113.35 | 133,000 | -0.82(-0.72%) |
Nov 01, 2018 | 112.11 | 115.03 | 111.13 | 114.17 | 162,591 | +2.65(+2.38%) |
Oct 31, 2018 | 109.55 | 112.57 | 109.55 | 111.52 | 176,479 | +2.88(+2.65%) |
Oct 30, 2018 | 105.85 | 108.96 | 104.83 | 108.64 | 142,508 | +2.53(+2.38%) |
Oct 29, 2018 | 109.35 | 109.84 | 105.22 | 106.11 | 254,926 | -2.00(-1.85%) |
Oct 26, 2018 | 110.75 | 110.95 | 107.42 | 108.11 | 137,400 | -3.29(-2.95%) |
Oct 25, 2018 | 108.16 | 112.42 | 107.95 | 111.40 | 345,300 | +3.71(+3.45%) |
Oct 24, 2018 | 109.89 | 110.24 | 107.54 | 107.69 | 206,438 | -2.06(-1.88%) |
Oct 23, 2018 | 108.73 | 110.34 | 107.72 | 109.75 | 304,778 | -0.28(-0.25%) |
Oct 22, 2018 | 113.45 | 114.35 | 109.87 | 110.03 | 239,374 | -3.31(-2.92%) |
Oct 19, 2018 | 113.59 | 114.61 | 112.67 | 113.34 | 109,100 | +0.00(+0.00%) |
Oct 18, 2018 | 116.28 | 117.20 | 113.27 | 113.34 | 128,838 | -3.41(-2.92%) |
Oct 17, 2018 | 118.79 | 118.79 | 116.19 | 116.75 | 201,363 | -2.00(-1.68%) |
Oct 16, 2018 | 116.22 | 118.82 | 115.21 | 118.75 | 169,188 | +3.19(+2.76%) |
Oct 15, 2018 | 114.69 | 115.94 | 114.49 | 115.56 | 147,550 | +0.97(+0.85%) |
Oct 12, 2018 | 115.65 | 116.61 | 113.89 | 114.59 | 214,000 | +0.09(+0.08%) |
Oct 11, 2018 | 114.96 | 116.03 | 114.33 | 114.50 | 247,132 | -0.91(-0.79%) |
Oct 10, 2018 | 118.40 | 118.83 | 115.31 | 115.41 | 223,229 | -3.61(-3.03%) |
Oct 09, 2018 | 119.28 | 120.02 | 118.76 | 119.02 | 129,646 | -0.32(-0.27%) |
Oct 08, 2018 | 119.00 | 119.41 | 118.57 | 119.34 | 376,055 | +0.00(+0.00%) |
Oct 05, 2018 | 121.21 | 121.74 | 119.01 | 119.34 | 137,500 | -2.07(-1.70%) |
Oct 04, 2018 | 123.14 | 123.36 | 120.52 | 121.41 | 211,764 | -1.92(-1.56%) |
Oct 03, 2018 | 124.09 | 124.91 | 122.60 | 123.33 | 234,440 | -0.56(-0.45%) |
Oct 02, 2018 | 123.90 | 124.72 | 123.48 | 123.89 | 140,022 | -0.13(-0.10%) |
Oct 01, 2018 | 124.90 | 124.90 | 123.75 | 124.02 | 196,871 | -0.20(-0.16%) |
Sep 28, 2018 | 122.55 | 124.59 | 122.20 | 124.22 | 222,100 | +1.19(+0.97%) |
Sep 27, 2018 | 124.10 | 125.16 | 122.60 | 123.03 | 184,374 | -1.11(-0.89%) |
Sep 26, 2018 | 125.06 | 125.53 | 123.91 | 124.14 | 210,300 | -0.41(-0.33%) |
Sep 25, 2018 | 125.52 | 125.59 | 123.93 | 124.55 | 171,938 | -0.66(-0.53%) |
Sep 24, 2018 | 126.61 | 126.90 | 124.34 | 125.21 | 210,292 | -1.49(-1.18%) |
Sep 21, 2018 | 126.79 | 126.97 | 125.97 | 126.70 | 240,900 | +0.24(+0.19%) |
Sep 20, 2018 | 124.95 | 126.53 | 124.58 | 126.46 | 273,822 | +1.56(+1.25%) |
Sep 19, 2018 | 125.35 | 125.74 | 124.42 | 124.90 | 174,533 | +0.21(+0.17%) |
Sep 18, 2018 | 125.00 | 126.15 | 124.58 | 124.69 | 188,951 | -0.83(-0.66%) |
Sep 17, 2018 | 126.25 | 127.87 | 125.00 | 125.52 | 165,247 | -1.21(-0.95%) |
Sep 14, 2018 | 127.46 | 127.59 | 126.05 | 126.73 | 218,300 | -0.46(-0.36%) |
Sep 13, 2018 | 126.64 | 127.68 | 126.31 | 127.19 | 152,035 | +1.01(+0.80%) |
Sep 12, 2018 | 125.95 | 127.16 | 125.69 | 126.18 | 138,246 | +0.09(+0.07%) |
Sep 11, 2018 | 126.62 | 126.74 | 125.41 | 126.09 | 162,963 | -0.81(-0.64%) |
Sep 10, 2018 | 127.72 | 127.72 | 126.64 | 126.90 | 197,250 | -0.22(-0.17%) |
Sep 07, 2018 | 128.60 | 128.76 | 126.71 | 127.12 | 235,300 | -1.53(-1.19%) |
Sep 06, 2018 | 130.10 | 130.16 | 128.56 | 128.65 | 160,620 | -1.43(-1.10%) |
Sep 05, 2018 | 129.73 | 130.63 | 129.30 | 130.08 | 170,879 | -0.03(-0.02%) |
Sep 04, 2018 | 130.25 | 130.66 | 129.61 | 130.11 | 270,052 | -0.26(-0.20%) |
Aug 31, 2018 | 130.37 | 130.37 | 130.37 | 0 | +0.73(+0.56%) | |
Aug 30, 2018 | 130.79 | 130.96 | 129.27 | 129.64 | 173,419 | -1.21(-0.92%) |
Aug 29, 2018 | 131.00 | 131.13 | 129.85 | 130.85 | 137,798 | +0.21(+0.16%) |
Aug 28, 2018 | 129.45 | 130.90 | 128.42 | 130.64 | 187,196 | +0.93(+0.72%) |
Aug 27, 2018 | 129.47 | 130.67 | 129.33 | 129.71 | 176,757 | +0.48(+0.37%) |
Aug 24, 2018 | 128.68 | 129.41 | 128.08 | 129.23 | 128,800 | +0.85(+0.66%) |
Aug 23, 2018 | 129.62 | 129.88 | 127.81 | 128.38 | 252,332 | -1.00(-0.77%) |
Aug 22, 2018 | 128.88 | 129.45 | 128.47 | 129.38 | 202,809 | +0.19(+0.15%) |
Aug 21, 2018 | 128.64 | 129.72 | 128.64 | 129.19 | 136,134 | +0.47(+0.37%) |
Aug 20, 2018 | 128.61 | 129.00 | 128.42 | 128.72 | 207,567 | -0.04(-0.03%) |
Aug 17, 2018 | 128.34 | 129.40 | 128.08 | 128.76 | 140,500 | +0.19(+0.15%) |
Aug 16, 2018 | 128.58 | 129.59 | 128.03 | 128.57 | 212,443 | +0.24(+0.19%) |
Aug 15, 2018 | 128.95 | 129.46 | 127.48 | 128.33 | 268,349 | -0.62(-0.48%) |
Aug 14, 2018 | 127.87 | 129.34 | 127.47 | 128.95 | 213,486 | +1.45(+1.14%) |
Aug 13, 2018 | 129.37 | 129.73 | 127.35 | 127.50 | 300,551 | -1.39(-1.08%) |
Aug 10, 2018 | 129.85 | 130.72 | 128.10 | 128.89 | 233,100 | -1.91(-1.46%) |
Aug 09, 2018 | 130.00 | 131.81 | 129.67 | 130.80 | 434,656 | +0.74(+0.57%) |
Aug 08, 2018 | 129.13 | 131.07 | 128.45 | 130.06 | 273,502 | +0.71(+0.55%) |
Aug 07, 2018 | 134.81 | 136.49 | 126.91 | 129.35 | 853,086 | -7.20(-5.27%) |
Aug 06, 2018 | 135.79 | 136.55 | 135.65 | 136.55 | 113,365 | +0.77(+0.57%) |
Aug 03, 2018 | 135.34 | 136.22 | 134.82 | 135.78 | 96,900 | +0.72(+0.53%) |
Aug 02, 2018 | 134.89 | 135.45 | 134.09 | 135.06 | 98,704 | -0.55(-0.41%) |
Aug 01, 2018 | 135.90 | 136.56 | 134.70 | 135.61 | 146,230 | +0.06(+0.04%) |
Jul 31, 2018 | 132.13 | 135.89 | 131.02 | 135.55 | 211,837 | +3.75(+2.85%) |
Jul 30, 2018 | 133.59 | 134.66 | 131.59 | 131.80 | 203,459 | -1.62(-1.21%) |
Jul 27, 2018 | 136.31 | 136.31 | 132.89 | 133.42 | 190,700 | -2.45(-1.80%) |
Jul 26, 2018 | 135.91 | 136.32 | 135.61 | 135.87 | 184,218 | -0.28(-0.21%) |
Jul 25, 2018 | 137.84 | 138.01 | 135.72 | 136.15 | 166,118 | -1.55(-1.13%) |
Jul 24, 2018 | 138.39 | 138.44 | 137.06 | 137.70 | 248,225 | -0.20(-0.15%) |
Jul 23, 2018 | 138.60 | 138.60 | 136.84 | 137.90 | 194,705 | -0.80(-0.58%) |
Jul 20, 2018 | 140.83 | 140.83 | 138.22 | 138.70 | 144,194 | -1.97(-1.40%) |
Jul 19, 2018 | 141.24 | 141.94 | 140.40 | 140.67 | 197,570 | -0.60(-0.42%) |
Jul 18, 2018 | 142.00 | 142.12 | 140.23 | 141.27 | 169,187 | -0.97(-0.68%) |
Jul 17, 2018 | 141.56 | 142.30 | 141.29 | 142.24 | 390,439 | +0.68(+0.48%) |
Jul 16, 2018 | 142.00 | 142.00 | 140.76 | 141.56 | 235,736 | -0.45(-0.32%) |
Jul 13, 2018 | 141.46 | 142.36 | 141.15 | 142.01 | 214,530 | +1.10(+0.78%) |
Jul 12, 2018 | 139.69 | 141.07 | 139.13 | 140.91 | 265,457 | +1.20(+0.86%) |
Jul 11, 2018 | 137.93 | 139.93 | 137.27 | 139.71 | 233,719 | +1.59(+1.15%) |
Jul 10, 2018 | 139.51 | 140.04 | 137.68 | 138.12 | 302,544 | -1.44(-1.03%) |
Jul 09, 2018 | 139.17 | 140.00 | 138.79 | 139.56 | 233,300 | +1.06(+0.77%) |
Jul 06, 2018 | 137.30 | 138.77 | 136.69 | 138.50 | 166,222 | +1.37(+1.00%) |
Jul 05, 2018 | 137.30 | 137.30 | 136.19 | 137.13 | 189,335 | +0.30(+0.22%) |
Jul 03, 2018 | 136.83 | 136.83 | 136.83 | 0 | +0.26(+0.19%) | |
Jul 02, 2018 | 132.90 | 136.74 | 131.94 | 136.57 | 260,106 | +4.07(+3.07%) |
Jun 29, 2018 | 131.23 | 133.19 | 130.39 | 132.50 | 195,931 | +1.10(+0.84%) |
Jun 28, 2018 | 131.89 | 132.40 | 130.36 | 131.40 | 274,321 | -0.80(-0.61%) |
Jun 27, 2018 | 133.80 | 134.18 | 131.96 | 132.20 | 228,969 | -1.45(-1.08%) |
Jun 26, 2018 | 132.59 | 134.12 | 130.77 | 133.65 | 289,065 | +1.20(+0.91%) |
Jun 25, 2018 | 132.94 | 132.94 | 131.27 | 132.45 | 256,182 | -0.60(-0.45%) |
Jun 22, 2018 | 133.84 | 133.89 | 131.45 | 133.05 | 493,636 | -0.80(-0.60%) |
Jun 21, 2018 | 137.15 | 137.41 | 133.63 | 133.85 | 181,275 | -3.28(-2.39%) |
Jun 20, 2018 | 136.09 | 137.65 | 135.83 | 137.13 | 174,254 | +0.83(+0.61%) |
Jun 19, 2018 | 134.60 | 136.48 | 134.34 | 136.30 | 261,203 | +1.75(+1.30%) |
Jun 18, 2018 | 133.11 | 134.64 | 132.75 | 134.55 | 172,252 | +1.12(+0.84%) |
Jun 15, 2018 | 135.51 | 135.51 | 133.43 | 163,507 | -2.08(-1.53%) | |
Jun 14, 2018 | 135.80 | 136.63 | 134.72 | 135.51 | 161,897 | +0.33(+0.24%) |
Jun 13, 2018 | 137.75 | 137.90 | 135.05 | 135.18 | 114,980 | -2.51(-1.82%) |
Jun 12, 2018 | 137.11 | 138.24 | 136.76 | 137.69 | 261,178 | +0.67(+0.49%) |
Jun 11, 2018 | 136.71 | 137.32 | 136.08 | 137.02 | 268,061 | +0.74(+0.54%) |
Jun 08, 2018 | 135.48 | 136.52 | 134.95 | 136.28 | 128,462 | +0.52(+0.38%) |
Jun 07, 2018 | 135.00 | 136.01 | 134.89 | 135.76 | 137,527 | +1.13(+0.84%) |
Jun 06, 2018 | 134.88 | 132.84 | 134.63 | 239,850 | +0.86(+0.64%) | |
Jun 05, 2018 | 133.43 | 134.31 | 132.64 | 133.77 | 321,805 | +0.93(+0.70%) |
Jun 04, 2018 | 130.86 | 133.09 | 130.37 | 132.84 | 365,766 | +1.82(+1.39%) |
Jun 01, 2018 | 129.78 | 131.48 | 127.34 | 131.02 | 252,270 | +4.79(+3.79%) |
May 31, 2018 | 126.10 | 126.91 | 125.48 | 126.23 | 304,053 | -0.03(-0.02%) |
May 30, 2018 | 125.76 | 127.33 | 125.18 | 126.26 | 244,069 | +0.60(+0.48%) |
May 29, 2018 | 125.65 | 126.15 | 125.32 | 125.66 | 245,445 | -0.85(-0.67%) |
May 25, 2018 | 126.51 | 126.51 | 126.51 | 0 | -0.50(-0.39%) | |
May 24, 2018 | 129.14 | 129.22 | 126.42 | 127.01 | 231,935 | -2.64(-2.04%) |
May 23, 2018 | 130.36 | 131.32 | 129.40 | 129.65 | 194,017 | -1.45(-1.11%) |
May 22, 2018 | 129.31 | 131.64 | 129.06 | 131.10 | 343,871 | +1.63(+1.26%) |
May 21, 2018 | 129.33 | 129.95 | 128.79 | 129.47 | 213,022 | +0.33(+0.26%) |
May 18, 2018 | 129.41 | 129.91 | 128.41 | 129.14 | 130,269 | -0.44(-0.34%) |
May 17, 2018 | 129.83 | 130.03 | 129.03 | 129.58 | 150,631 | +0.33(+0.26%) |
May 16, 2018 | 130.09 | 130.33 | 128.75 | 129.25 | 292,260 | -0.52(-0.40%) |
May 15, 2018 | 131.45 | 131.45 | 129.17 | 129.77 | 343,803 | -1.90(-1.44%) |
May 14, 2018 | 132.56 | 133.27 | 131.36 | 131.67 | 121,105 | -0.81(-0.61%) |
May 11, 2018 | 132.76 | 132.91 | 131.35 | 132.48 | 123,159 | +0.01(+0.01%) |
May 10, 2018 | 132.68 | 133.08 | 131.76 | 132.47 | 121,894 | +0.03(+0.02%) |
May 09, 2018 | 133.18 | 133.43 | 131.57 | 132.44 | 164,714 | -0.51(-0.38%) |
May 08, 2018 | 131.65 | 133.50 | 131.65 | 132.95 | 261,324 | +0.80(+0.61%) |
May 07, 2018 | 131.77 | 132.28 | 129.84 | 132.15 | 206,332 | +0.67(+0.51%) |
May 04, 2018 | 130.36 | 132.25 | 129.57 | 131.48 | 297,128 | +0.97(+0.74%) |
May 03, 2018 | 129.57 | 131.52 | 128.81 | 130.51 | 315,844 | +0.89(+0.69%) |
May 02, 2018 | 136.72 | 136.72 | 129.31 | 129.62 | 637,008 | -7.59(-5.53%) |
May 01, 2018 | 135.36 | 137.21 | 135.00 | 137.21 | 593,587 | +1.91(+1.41%) |
Apr 30, 2018 | 135.11 | 136.60 | 134.87 | 135.30 | 121,383 | +0.23(+0.17%) |
Apr 27, 2018 | 134.33 | 135.90 | 134.05 | 135.07 | 132,910 | +0.78(+0.58%) |
Apr 26, 2018 | 134.10 | 135.28 | 133.53 | 134.29 | 162,631 | +0.17(+0.13%) |
Apr 25, 2018 | 135.08 | 135.54 | 133.17 | 134.12 | 154,581 | -0.87(-0.64%) |
Apr 24, 2018 | 136.78 | 137.09 | 134.43 | 134.99 | 195,172 | -1.60(-1.17%) |
Apr 23, 2018 | 137.09 | 138.15 | 136.31 | 136.59 | 197,832 | -0.15(-0.11%) |
Apr 20, 2018 | 137.64 | 138.30 | 136.61 | 136.74 | 158,330 | -0.90(-0.65%) |
Apr 19, 2018 | 137.33 | 137.83 | 136.36 | 137.64 | 114,378 | -0.17(-0.12%) |
Apr 18, 2018 | 138.47 | 139.82 | 137.74 | 137.81 | 285,263 | -0.69(-0.50%) |
Apr 17, 2018 | 138.09 | 139.06 | 137.67 | 138.50 | 231,537 | +1.11(+0.81%) |
Apr 16, 2018 | 137.28 | 137.74 | 136.25 | 137.39 | 154,040 | +0.99(+0.73%) |
Apr 13, 2018 | 136.60 | 137.51 | 135.32 | 136.40 | 162,667 | -0.01(-0.01%) |
Apr 12, 2018 | 135.80 | 136.65 | 135.30 | 136.41 | 124,844 | +0.91(+0.67%) |
Apr 11, 2018 | 134.60 | 137.01 | 134.60 | 135.50 | 138,514 | +0.39(+0.29%) |
Apr 10, 2018 | 136.35 | 136.64 | 135.00 | 135.11 | 246,318 | -0.23(-0.17%) |
Apr 09, 2018 | 137.47 | 137.51 | 135.27 | 135.34 | 271,513 | -1.26(-0.92%) |
Apr 06, 2018 | 138.38 | 139.75 | 136.21 | 136.60 | 248,583 | -2.37(-1.71%) |
Apr 05, 2018 | 140.04 | 140.38 | 138.71 | 138.97 | 258,796 | -0.82(-0.59%) |
Apr 04, 2018 | 136.38 | 139.98 | 135.98 | 139.79 | 244,007 | +2.34(+1.70%) |
Apr 03, 2018 | 137.99 | 138.94 | 136.50 | 137.45 | 280,273 | +0.01(+0.01%) |
Apr 02, 2018 | 137.94 | 139.64 | 136.56 | 137.44 | 182,956 | -1.69(-1.21%) |
Mar 29, 2018 | 139.13 | 139.13 | 139.13 | 0 | +2.79(+2.05%) | |
Mar 28, 2018 | 136.12 | 137.99 | 135.04 | 136.34 | 320,332 | +0.11(+0.08%) |
Mar 27, 2018 | 136.28 | 138.24 | 135.59 | 136.23 | 234,971 | -0.06(-0.04%) |
Mar 26, 2018 | 135.55 | 136.59 | 134.70 | 136.29 | 180,505 | +1.98(+1.47%) |
Mar 23, 2018 | 136.64 | 137.59 | 133.94 | 134.31 | 171,448 | -2.22(-1.63%) |
Mar 22, 2018 | 136.59 | 138.24 | 135.89 | 136.53 | 420,561 | -0.60(-0.44%) |
Mar 21, 2018 | 137.36 | 139.26 | 137.13 | 137.13 | 250,674 | +0.26(+0.19%) |
Mar 20, 2018 | 137.15 | 138.77 | 136.19 | 136.87 | 296,979 | -0.17(-0.12%) |
Mar 19, 2018 | 137.58 | 137.80 | 136.25 | 137.04 | 215,645 | -0.90(-0.65%) |
Mar 16, 2018 | 136.79 | 138.25 | 135.87 | 137.94 | 361,391 | +1.40(+1.03%) |
Mar 15, 2018 | 134.74 | 137.18 | 134.63 | 136.54 | 280,694 | +0.49(+0.36%) |
Mar 14, 2018 | 136.96 | 137.44 | 135.99 | 136.05 | 502,176 | -1.38(-1.00%) |
Mar 13, 2018 | 138.17 | 139.50 | 136.78 | 137.43 | 465,708 | -0.52(-0.38%) |
Mar 12, 2018 | 136.55 | 138.49 | 136.27 | 137.95 | 234,405 | +1.21(+0.88%) |
Mar 09, 2018 | 136.57 | 137.47 | 134.98 | 136.74 | 375,218 | +0.86(+0.63%) |
Mar 08, 2018 | 134.83 | 136.90 | 134.52 | 135.88 | 357,485 | +1.22(+0.91%) |
Mar 07, 2018 | 135.18 | 134.66 | 482,644 | +1.96(+1.48%) | ||
Mar 06, 2018 | 132.16 | 133.97 | 130.79 | 132.70 | 489,543 | +0.94(+0.71%) |
Mar 05, 2018 | 129.04 | 132.84 | 129.04 | 131.76 | 472,193 | +2.29(+1.77%) |
Mar 02, 2018 | 128.32 | 130.69 | 126.95 | 129.47 | 452,131 | +0.50(+0.39%) |
Mar 01, 2018 | 127.76 | 129.93 | 126.97 | 128.97 | 637,499 | +0.78(+0.61%) |
Feb 28, 2018 | 128.18 | 131.33 | 128.10 | 128.19 | 678,949 | +0.01(+0.01%) |
Feb 27, 2018 | 123.69 | 128.63 | 123.69 | 128.18 | 921,566 | +5.67(+4.63%) |
Feb 26, 2018 | 121.68 | 123.48 | 120.01 | 122.51 | 480,019 | +0.83(+0.68%) |
Feb 23, 2018 | 121.60 | 121.96 | 120.58 | 121.68 | 245,168 | +0.70(+0.58%) |
Feb 22, 2018 | 121.61 | 123.50 | 120.92 | 120.98 | 219,528 | -0.13(-0.11%) |
Feb 21, 2018 | 122.55 | 123.60 | 120.95 | 121.11 | 200,192 | -1.08(-0.88%) |
Feb 20, 2018 | 121.12 | 122.85 | 121.12 | 122.19 | 184,905 | +0.42(+0.34%) |
Feb 16, 2018 | 121.77 | 121.77 | 121.77 | 0 | +0.23(+0.19%) | |
Feb 15, 2018 | 122.37 | 120.51 | 121.54 | 198,781 | -0.83(-0.68%) | |
Feb 14, 2018 | 122.58 | 119.02 | 122.37 | 234,545 | +2.04(+1.70%) | |
Feb 13, 2018 | 118.87 | 120.65 | 117.72 | 120.33 | 227,210 | +1.38(+1.16%) |
Feb 12, 2018 | 119.51 | 119.52 | 116.95 | 118.95 | 235,153 | -0.36(-0.30%) |
Feb 09, 2018 | 119.82 | 120.49 | 116.22 | 119.31 | 481,086 | +0.14(+0.12%) |
Feb 08, 2018 | 121.42 | 121.81 | 119.17 | 119.17 | 535,115 | -2.09(-1.72%) |
Feb 07, 2018 | 121.17 | 121.17 | 120.69 | 121.26 | 178,417 | -0.16(-0.13%) |
Feb 06, 2018 | 118.57 | 122.55 | 117.80 | 121.42 | 268,086 | +0.32(+0.26%) |
Feb 05, 2018 | 123.79 | 124.41 | 119.28 | 121.10 | 200,933 | -3.58(-2.87%) |
Feb 02, 2018 | 126.05 | 126.32 | 124.45 | 124.68 | 246,094 | -1.64(-1.30%) |
Feb 01, 2018 | 126.09 | 126.82 | 125.35 | 126.32 | 235,265 | +0.36(+0.29%) |
Jan 31, 2018 | 125.95 | 127.39 | 125.38 | 125.96 | 237,504 | +0.32(+0.25%) |
Jan 30, 2018 | 126.72 | 126.72 | 125.00 | 125.64 | 215,858 | -1.62(-1.27%) |
Jan 29, 2018 | 128.18 | 128.60 | 127.08 | 127.26 | 162,475 | -1.44(-1.12%) |
Jan 26, 2018 | 127.73 | 129.28 | 127.51 | 128.70 | 112,632 | +0.79(+0.62%) |
Jan 25, 2018 | 128.11 | 128.78 | 126.80 | 127.91 | 341,640 | -0.11(-0.09%) |
Jan 24, 2018 | 128.33 | 128.85 | 126.78 | 128.02 | 155,652 | -0.19(-0.15%) |
Jan 23, 2018 | 126.84 | 128.27 | 126.56 | 128.21 | 162,699 | +0.98(+0.77%) |
Jan 22, 2018 | 127.00 | 128.23 | 126.38 | 127.23 | 258,691 | -0.42(-0.33%) |
Jan 19, 2018 | 126.62 | 127.69 | 126.17 | 127.65 | 169,555 | +0.64(+0.50%) |
Jan 18, 2018 | 127.34 | 127.58 | 126.11 | 127.01 | 224,033 | -0.44(-0.35%) |
Jan 17, 2018 | 126.52 | 127.50 | 126.31 | 127.45 | 247,707 | +1.51(+1.20%) |
Jan 16, 2018 | 127.07 | 127.75 | 125.66 | 125.94 | 349,390 | -1.12(-0.88%) |
Jan 12, 2018 | 127.06 | 127.06 | 127.06 | 0 | +0.61(+0.48%) | |
Jan 11, 2018 | 125.65 | 126.79 | 125.26 | 126.45 | 268,406 | +0.56(+0.44%) |
Jan 10, 2018 | 126.90 | 126.94 | 124.97 | 125.89 | 260,216 | -1.02(-0.80%) |
Jan 09, 2018 | 128.34 | 128.34 | 126.40 | 126.91 | 195,112 | -0.71(-0.56%) |
Jan 08, 2018 | 127.84 | 128.14 | 127.22 | 127.62 | 383,659 | -0.22(-0.17%) |
Jan 05, 2018 | 128.93 | 128.93 | 127.54 | 127.84 | 373,017 | -0.30(-0.23%) |
Jan 04, 2018 | 127.42 | 129.36 | 126.38 | 128.14 | 592,246 | +0.78(+0.61%) |
Jan 03, 2018 | 128.40 | 129.60 | 127.10 | 127.36 | 1,085,392 | -5.48(-4.13%) |