Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.39 | 98.26 | 95.75 | 97.39 | 399,500 | +1.99(+2.09%) |
Dec 28, 2018 | 94.40 | 96.49 | 92.80 | 95.40 | 458,700 | +1.04(+1.10%) |
Dec 27, 2018 | 96.74 | 97.35 | 90.14 | 94.36 | 648,992 | -3.92(-3.99%) |
Dec 26, 2018 | 98.00 | 99.29 | 93.24 | 98.28 | 462,691 | +0.23(+0.23%) |
Dec 24, 2018 | 95.00 | 99.53 | 92.22 | 98.05 | 290,600 | +1.69(+1.75%) |
Dec 21, 2018 | 104.38 | 104.81 | 95.71 | 96.36 | 715,800 | -7.75(-7.44%) |
Dec 20, 2018 | 108.94 | 109.59 | 99.60 | 104.11 | 837,940 | -5.92(-5.38%) |
Dec 19, 2018 | 112.34 | 115.63 | 107.86 | 110.03 | 458,598 | -2.78(-2.46%) |
Dec 18, 2018 | 119.21 | 119.80 | 110.81 | 112.81 | 623,059 | -6.34(-5.32%) |
Dec 17, 2018 | 120.42 | 123.00 | 118.39 | 119.15 | 517,899 | -0.38(-0.32%) |
Dec 14, 2018 | 119.57 | 121.21 | 118.50 | 119.53 | 324,600 | -1.33(-1.10%) |
Dec 13, 2018 | 125.43 | 126.61 | 120.04 | 120.86 | 310,275 | -4.42(-3.53%) |
Dec 12, 2018 | 123.84 | 127.33 | 123.05 | 125.28 | 197,576 | +2.29(+1.86%) |
Dec 11, 2018 | 124.15 | 124.15 | 120.64 | 122.99 | 219,600 | +0.21(+0.17%) |
Dec 10, 2018 | 125.03 | 125.83 | 120.25 | 122.78 | 277,477 | -2.06(-1.65%) |
Dec 07, 2018 | 123.95 | 127.94 | 122.56 | 124.84 | 432,500 | +2.12(+1.73%) |
Dec 06, 2018 | 124.51 | 125.02 | 119.50 | 122.72 | 538,373 | -4.33(-3.41%) |
Dec 04, 2018 | 126.72 | 131.33 | 126.48 | 127.05 | 632,300 | +0.80(+0.63%) |
Dec 03, 2018 | 125.00 | 127.31 | 123.50 | 126.25 | 398,525 | +3.23(+2.63%) |
Nov 30, 2018 | 124.48 | 124.48 | 119.50 | 123.02 | 389,300 | +0.87(+0.71%) |
Nov 29, 2018 | 121.44 | 125.86 | 120.73 | 122.15 | 339,766 | +0.62(+0.51%) |
Nov 28, 2018 | 119.00 | 122.77 | 116.58 | 121.53 | 790,560 | -0.19(-0.16%) |
Nov 27, 2018 | 126.80 | 127.40 | 120.32 | 121.72 | 558,207 | -5.98(-4.68%) |
Nov 26, 2018 | 126.77 | 133.16 | 126.53 | 127.70 | 629,227 | +3.65(+2.94%) |
Nov 23, 2018 | 124.56 | 127.51 | 123.43 | 124.05 | 169,000 | -1.41(-1.12%) |
Nov 21, 2018 | 125.46 | 125.46 | 125.46 | 0 | +4.25(+3.51%) | |
Nov 20, 2018 | 120.91 | 124.13 | 117.74 | 121.21 | 398,853 | -4.18(-3.33%) |
Nov 19, 2018 | 132.50 | 133.89 | 122.26 | 125.39 | 609,437 | -6.91(-5.22%) |
Nov 16, 2018 | 129.96 | 132.88 | 128.25 | 132.30 | 408,100 | +1.96(+1.50%) |
Nov 15, 2018 | 128.57 | 131.31 | 125.66 | 130.34 | 431,358 | +1.09(+0.84%) |
Nov 14, 2018 | 133.48 | 135.27 | 126.84 | 129.25 | 602,800 | -2.93(-2.22%) |
Nov 13, 2018 | 136.93 | 138.82 | 130.56 | 132.18 | 364,702 | -2.14(-1.59%) |
Nov 12, 2018 | 137.00 | 138.66 | 131.76 | 134.32 | 428,150 | -3.55(-2.57%) |
Nov 09, 2018 | 146.50 | 146.60 | 134.33 | 137.87 | 773,600 | -10.22(-6.90%) |
Nov 08, 2018 | 150.73 | 151.30 | 146.43 | 148.09 | 357,610 | -2.64(-1.75%) |
Nov 07, 2018 | 143.57 | 152.28 | 142.04 | 150.73 | 652,409 | +8.06(+5.65%) |
Nov 06, 2018 | 144.84 | 145.26 | 140.19 | 142.67 | 347,677 | -0.95(-0.66%) |
Nov 05, 2018 | 146.50 | 146.80 | 141.70 | 143.62 | 303,136 | -2.09(-1.43%) |
Nov 02, 2018 | 150.00 | 151.96 | 144.62 | 145.71 | 454,300 | -1.54(-1.05%) |
Nov 01, 2018 | 139.41 | 148.96 | 138.05 | 147.25 | 549,679 | +9.76(+7.10%) |
Oct 31, 2018 | 133.88 | 139.24 | 133.00 | 137.49 | 353,451 | +5.56(+4.21%) |
Oct 30, 2018 | 130.00 | 136.65 | 130.00 | 131.93 | 426,411 | -1.76(-1.32%) |
Oct 29, 2018 | 139.35 | 139.49 | 131.48 | 133.69 | 461,780 | -2.21(-1.63%) |
Oct 26, 2018 | 136.40 | 137.99 | 133.81 | 135.90 | 511,500 | -2.31(-1.67%) |
Oct 25, 2018 | 137.25 | 141.50 | 135.00 | 138.21 | 424,423 | +2.04(+1.50%) |
Oct 24, 2018 | 142.43 | 145.52 | 135.78 | 136.17 | 749,621 | -7.03(-4.91%) |
Oct 23, 2018 | 134.51 | 143.48 | 134.50 | 143.20 | 717,059 | +3.54(+2.53%) |
Oct 22, 2018 | 142.96 | 144.02 | 131.41 | 139.66 | 757,134 | -2.93(-2.05%) |
Oct 19, 2018 | 146.06 | 148.38 | 141.70 | 142.59 | 412,300 | -2.72(-1.87%) |
Oct 18, 2018 | 146.87 | 148.57 | 142.29 | 145.31 | 424,602 | -1.92(-1.30%) |
Oct 17, 2018 | 147.78 | 149.41 | 141.23 | 147.23 | 562,651 | -0.24(-0.16%) |
Oct 16, 2018 | 147.35 | 149.66 | 143.88 | 147.47 | 578,694 | +4.24(+2.96%) |
Oct 15, 2018 | 145.63 | 146.80 | 143.05 | 143.23 | 458,326 | -0.09(-0.06%) |
Oct 12, 2018 | 144.66 | 146.35 | 142.12 | 143.32 | 471,000 | +2.36(+1.67%) |
Oct 11, 2018 | 139.07 | 146.98 | 137.27 | 140.96 | 1,005,341 | +1.52(+1.09%) |
Oct 10, 2018 | 146.19 | 147.39 | 139.10 | 139.44 | 673,597 | -6.76(-4.62%) |
Oct 09, 2018 | 145.31 | 149.43 | 144.00 | 146.20 | 439,782 | +0.14(+0.10%) |
Oct 08, 2018 | 152.00 | 152.65 | 143.21 | 146.06 | 728,978 | -5.66(-3.73%) |
Oct 05, 2018 | 157.79 | 159.50 | 147.92 | 151.72 | 739,200 | -5.23(-3.33%) |
Oct 04, 2018 | 163.01 | 163.79 | 154.26 | 156.95 | 804,972 | -7.12(-4.34%) |
Oct 03, 2018 | 164.50 | 167.30 | 160.25 | 164.07 | 1,332,488 | +1.74(+1.07%) |
Oct 02, 2018 | 164.99 | 167.67 | 157.47 | 162.33 | 1,116,052 | -4.93(-2.95%) |
Oct 01, 2018 | 174.52 | 175.00 | 166.40 | 167.26 | 545,866 | -5.48(-3.17%) |
Sep 28, 2018 | 178.90 | 179.00 | 170.28 | 172.74 | 940,400 | -1.76(-1.01%) |
Sep 27, 2018 | 169.18 | 179.65 | 167.00 | 174.50 | 2,306,661 | +11.38(+6.98%) |
Sep 26, 2018 | 170.00 | 172.40 | 161.60 | 163.12 | 631,692 | -6.88(-4.05%) |
Sep 25, 2018 | 167.56 | 173.66 | 166.64 | 170.00 | 634,378 | +3.48(+2.09%) |
Sep 24, 2018 | 164.16 | 169.50 | 162.09 | 166.52 | 523,537 | +1.54(+0.93%) |
Sep 21, 2018 | 170.01 | 172.50 | 163.00 | 164.98 | 975,800 | -5.12(-3.01%) |
Sep 20, 2018 | 155.03 | 174.50 | 154.47 | 170.10 | 2,913,164 | +16.46(+10.71%) |
Sep 19, 2018 | 154.00 | 166.42 | 150.10 | 153.64 | 2,464,482 | +4.44(+2.98%) |
Sep 18, 2018 | 141.54 | 151.71 | 140.38 | 149.20 | 713,021 | +8.26(+5.86%) |
Sep 17, 2018 | 141.31 | 146.89 | 140.50 | 140.94 | 250,895 | -0.24(-0.17%) |
Sep 14, 2018 | 140.71 | 143.81 | 139.70 | 141.18 | 198,700 | -0.54(-0.38%) |
Sep 13, 2018 | 141.33 | 142.00 | 138.60 | 141.72 | 171,866 | +0.90(+0.64%) |
Sep 12, 2018 | 139.77 | 140.99 | 137.28 | 140.82 | 167,357 | +1.14(+0.82%) |
Sep 11, 2018 | 141.08 | 141.52 | 137.28 | 139.68 | 162,887 | -1.23(-0.87%) |
Sep 10, 2018 | 143.27 | 144.62 | 140.07 | 140.91 | 132,595 | -1.03(-0.73%) |
Sep 07, 2018 | 141.12 | 144.69 | 140.00 | 141.94 | 279,400 | +2.31(+1.65%) |
Sep 06, 2018 | 144.13 | 145.61 | 137.77 | 139.63 | 190,606 | -5.19(-3.58%) |
Sep 05, 2018 | 142.09 | 147.80 | 141.70 | 144.82 | 272,488 | +1.57(+1.10%) |
Sep 04, 2018 | 146.19 | 146.51 | 140.05 | 143.25 | 286,192 | -3.53(-2.40%) |
Aug 31, 2018 | 146.78 | 146.78 | 146.78 | 0 | +0.16(+0.11%) | |
Aug 30, 2018 | 148.09 | 148.88 | 145.52 | 146.62 | 210,779 | -1.18(-0.80%) |
Aug 29, 2018 | 147.04 | 148.30 | 144.76 | 147.80 | 237,050 | +1.63(+1.12%) |
Aug 28, 2018 | 146.57 | 147.84 | 143.89 | 146.17 | 217,984 | -1.02(-0.69%) |
Aug 27, 2018 | 143.99 | 148.54 | 143.57 | 147.19 | 319,336 | +3.90(+2.72%) |
Aug 24, 2018 | 144.15 | 144.66 | 141.91 | 143.29 | 194,900 | +0.17(+0.12%) |
Aug 23, 2018 | 145.00 | 146.34 | 141.19 | 143.12 | 233,963 | -1.05(-0.73%) |
Aug 22, 2018 | 137.56 | 144.70 | 137.25 | 144.17 | 316,287 | +6.68(+4.86%) |
Aug 21, 2018 | 134.21 | 138.59 | 133.61 | 137.49 | 269,127 | +3.23(+2.41%) |
Aug 20, 2018 | 136.06 | 136.71 | 132.66 | 134.26 | 227,083 | -1.80(-1.32%) |
Aug 17, 2018 | 133.19 | 136.50 | 132.44 | 136.06 | 253,900 | +2.13(+1.59%) |
Aug 16, 2018 | 133.59 | 134.52 | 130.30 | 133.93 | 158,561 | +1.38(+1.04%) |
Aug 15, 2018 | 133.45 | 135.11 | 130.00 | 132.55 | 318,749 | -0.93(-0.70%) |
Aug 14, 2018 | 132.17 | 135.22 | 131.40 | 133.48 | 349,367 | +1.30(+0.98%) |
Aug 13, 2018 | 135.99 | 135.99 | 130.79 | 132.18 | 247,856 | -2.78(-2.06%) |
Aug 10, 2018 | 135.10 | 138.49 | 133.60 | 134.96 | 225,500 | -0.96(-0.71%) |
Aug 09, 2018 | 133.94 | 139.42 | 130.37 | 135.92 | 423,445 | +1.46(+1.09%) |
Aug 08, 2018 | 129.42 | 138.00 | 129.25 | 134.46 | 675,056 | +5.46(+4.23%) |
Aug 07, 2018 | 130.09 | 130.94 | 125.50 | 129.00 | 477,331 | -1.00(-0.77%) |
Aug 06, 2018 | 130.60 | 131.34 | 128.31 | 130.00 | 420,427 | -0.50(-0.38%) |
Aug 03, 2018 | 133.81 | 134.00 | 130.16 | 130.50 | 233,600 | -3.31(-2.47%) |
Aug 02, 2018 | 134.51 | 135.48 | 132.47 | 133.81 | 201,071 | -0.80(-0.59%) |
Aug 01, 2018 | 134.73 | 136.27 | 133.30 | 134.61 | 180,763 | -0.46(-0.34%) |
Jul 31, 2018 | 131.36 | 137.09 | 131.36 | 135.07 | 358,009 | +1.76(+1.32%) |
Jul 30, 2018 | 139.00 | 139.98 | 130.82 | 133.31 | 592,932 | -5.68(-4.09%) |
Jul 27, 2018 | 142.99 | 143.18 | 138.75 | 138.99 | 244,100 | -3.52(-2.47%) |
Jul 26, 2018 | 140.20 | 144.25 | 139.56 | 142.51 | 249,291 | +1.00(+0.71%) |
Jul 25, 2018 | 140.76 | 142.97 | 140.26 | 141.51 | 216,359 | -0.37(-0.26%) |
Jul 24, 2018 | 144.00 | 144.99 | 140.31 | 141.88 | 306,458 | -2.07(-1.44%) |
Jul 23, 2018 | 145.69 | 145.97 | 143.37 | 143.95 | 219,773 | -2.27(-1.55%) |
Jul 20, 2018 | 148.09 | 149.50 | 145.19 | 146.22 | 313,669 | -2.39(-1.61%) |
Jul 19, 2018 | 148.27 | 150.41 | 147.74 | 148.61 | 334,281 | -0.27(-0.18%) |
Jul 18, 2018 | 146.68 | 149.46 | 144.31 | 148.88 | 218,183 | +2.52(+1.72%) |
Jul 17, 2018 | 146.77 | 147.00 | 145.02 | 146.36 | 379,836 | -1.65(-1.11%) |
Jul 16, 2018 | 152.38 | 152.50 | 146.10 | 148.01 | 404,071 | -3.76(-2.48%) |
Jul 13, 2018 | 150.75 | 152.39 | 150.01 | 151.77 | 348,253 | +1.94(+1.29%) |
Jul 12, 2018 | 140.15 | 150.96 | 140.15 | 149.83 | 763,046 | +4.98(+3.44%) |
Jul 11, 2018 | 144.66 | 145.29 | 142.06 | 144.85 | 218,886 | -0.47(-0.32%) |
Jul 10, 2018 | 145.17 | 146.83 | 143.16 | 145.32 | 332,531 | -0.21(-0.14%) |
Jul 09, 2018 | 141.91 | 146.19 | 137.44 | 145.53 | 536,660 | +4.27(+3.02%) |
Jul 06, 2018 | 142.83 | 140.03 | 141.26 | 194,139 | +0.54(+0.38%) | |
Jul 05, 2018 | 142.92 | 143.00 | 139.01 | 140.72 | 229,768 | -1.12(-0.79%) |
Jul 03, 2018 | 141.84 | 141.84 | 141.84 | 0 | +1.06(+0.75%) | |
Jul 02, 2018 | 138.99 | 141.10 | 134.33 | 140.78 | 436,463 | +1.24(+0.89%) |
Jun 29, 2018 | 139.00 | 140.32 | 137.37 | 139.54 | 328,538 | +1.08(+0.78%) |
Jun 28, 2018 | 136.81 | 140.23 | 130.50 | 138.46 | 771,364 | +0.43(+0.31%) |
Jun 27, 2018 | 146.00 | 146.50 | 135.29 | 138.03 | 1,125,213 | -8.48(-5.79%) |
Jun 26, 2018 | 154.00 | 154.96 | 140.65 | 146.51 | 1,256,716 | +1.75(+1.21%) |
Jun 25, 2018 | 153.00 | 157.00 | 142.00 | 144.76 | 1,208,465 | -6.49(-4.29%) |
Jun 22, 2018 | 151.48 | 152.76 | 149.02 | 151.25 | 324,739 | +0.24(+0.16%) |
Jun 21, 2018 | 154.76 | 155.60 | 150.74 | 151.01 | 309,860 | -1.52(-1.00%) |
Jun 20, 2018 | 150.98 | 153.60 | 149.69 | 152.53 | 312,543 | +3.60(+2.42%) |
Jun 19, 2018 | 149.38 | 150.59 | 148.14 | 148.93 | 295,158 | -1.29(-0.86%) |
Jun 18, 2018 | 145.95 | 150.52 | 145.15 | 150.22 | 370,258 | +3.94(+2.69%) |
Jun 15, 2018 | 148.84 | 145.32 | 146.28 | 434,751 | -2.34(-1.57%) | |
Jun 14, 2018 | 151.95 | 153.20 | 147.72 | 148.62 | 646,232 | -3.19(-2.10%) |
Jun 13, 2018 | 155.12 | 156.31 | 151.20 | 151.81 | 349,751 | -3.31(-2.13%) |
Jun 12, 2018 | 155.86 | 159.21 | 154.10 | 155.12 | 320,699 | -0.12(-0.08%) |
Jun 11, 2018 | 159.00 | 159.00 | 152.80 | 155.24 | 493,610 | -3.30(-2.08%) |
Jun 08, 2018 | 157.92 | 160.16 | 157.00 | 158.54 | 246,118 | +1.13(+0.72%) |
Jun 07, 2018 | 161.88 | 162.16 | 155.62 | 157.41 | 349,922 | -3.48(-2.16%) |
Jun 06, 2018 | 160.00 | 162.82 | 159.54 | 160.89 | 394,193 | +0.99(+0.62%) |
Jun 05, 2018 | 160.76 | 161.84 | 159.00 | 159.90 | 267,641 | -0.86(-0.53%) |
Jun 04, 2018 | 163.70 | 163.70 | 159.35 | 160.76 | 320,652 | -1.46(-0.90%) |
Jun 01, 2018 | 163.30 | 164.76 | 160.88 | 162.22 | 345,207 | +1.23(+0.76%) |
May 31, 2018 | 162.10 | 163.73 | 160.53 | 160.99 | 237,768 | -1.02(-0.63%) |
May 30, 2018 | 163.58 | 164.00 | 160.99 | 162.01 | 285,829 | -0.15(-0.09%) |
May 29, 2018 | 161.00 | 164.16 | 159.13 | 162.16 | 374,248 | +1.06(+0.66%) |
May 25, 2018 | 161.10 | 161.10 | 161.10 | 0 | +1.14(+0.71%) | |
May 24, 2018 | 156.99 | 160.36 | 156.18 | 159.96 | 356,632 | +1.74(+1.10%) |
May 23, 2018 | 151.33 | 158.71 | 151.33 | 158.22 | 373,237 | +6.41(+4.22%) |
May 22, 2018 | 154.01 | 154.07 | 150.35 | 151.81 | 342,458 | -0.13(-0.09%) |
May 21, 2018 | 156.50 | 160.54 | 150.00 | 151.94 | 687,667 | -2.76(-1.78%) |
May 18, 2018 | 150.26 | 155.36 | 150.17 | 154.70 | 486,061 | +4.43(+2.95%) |
May 17, 2018 | 151.01 | 151.82 | 148.80 | 150.27 | 475,962 | -0.41(-0.27%) |
May 16, 2018 | 147.78 | 151.98 | 147.70 | 150.68 | 778,159 | +3.03(+2.05%) |
May 15, 2018 | 145.45 | 147.96 | 143.51 | 147.65 | 307,543 | +3.11(+2.15%) |
May 14, 2018 | 146.25 | 147.28 | 141.28 | 144.54 | 401,193 | -1.43(-0.98%) |
May 11, 2018 | 143.88 | 146.76 | 143.18 | 145.97 | 353,549 | +1.68(+1.16%) |
May 10, 2018 | 145.00 | 145.50 | 142.13 | 144.29 | 277,687 | -0.54(-0.37%) |
May 09, 2018 | 144.20 | 145.50 | 141.00 | 144.83 | 415,777 | +0.27(+0.19%) |
May 08, 2018 | 145.46 | 149.95 | 143.58 | 144.56 | 506,640 | -0.90(-0.62%) |
May 07, 2018 | 141.00 | 147.50 | 140.27 | 145.46 | 514,306 | +4.65(+3.30%) |
May 04, 2018 | 136.38 | 140.91 | 135.57 | 140.81 | 329,456 | +4.43(+3.25%) |
May 03, 2018 | 138.10 | 140.18 | 134.70 | 136.38 | 262,703 | -1.21(-0.88%) |
May 02, 2018 | 135.20 | 140.79 | 135.20 | 137.59 | 435,062 | +2.42(+1.79%) |
May 01, 2018 | 132.88 | 135.76 | 131.11 | 135.17 | 209,004 | +2.26(+1.70%) |
Apr 30, 2018 | 136.92 | 136.92 | 131.25 | 132.91 | 365,170 | -2.80(-2.06%) |
Apr 27, 2018 | 137.91 | 139.05 | 135.06 | 135.71 | 290,678 | -1.07(-0.78%) |
Apr 26, 2018 | 139.25 | 139.73 | 136.60 | 136.78 | 373,255 | -1.81(-1.31%) |
Apr 25, 2018 | 136.63 | 139.28 | 134.04 | 138.59 | 462,831 | +2.68(+1.97%) |
Apr 24, 2018 | 138.00 | 142.54 | 135.06 | 135.91 | 884,987 | -1.10(-0.80%) |
Apr 23, 2018 | 133.00 | 137.61 | 129.89 | 137.01 | 487,117 | +4.58(+3.46%) |
Apr 20, 2018 | 136.14 | 136.25 | 127.80 | 132.43 | 701,787 | -1.66(-1.24%) |
Apr 19, 2018 | 139.50 | 143.22 | 130.69 | 134.09 | 1,470,430 | +0.70(+0.52%) |
Apr 18, 2018 | 136.82 | 136.96 | 130.01 | 133.39 | 364,526 | -0.74(-0.55%) |
Apr 17, 2018 | 131.28 | 136.54 | 130.30 | 134.13 | 1,744,000 | +13.55(+11.24%) |
Apr 16, 2018 | 126.42 | 126.95 | 120.47 | 120.58 | 578,328 | -3.37(-2.72%) |
Apr 13, 2018 | 123.92 | 127.78 | 122.29 | 123.95 | 377,083 | +1.44(+1.18%) |
Apr 12, 2018 | 120.00 | 123.16 | 119.00 | 122.51 | 274,988 | +4.00(+3.38%) |
Apr 11, 2018 | 115.75 | 119.47 | 115.75 | 118.51 | 165,117 | +2.42(+2.08%) |
Apr 10, 2018 | 116.00 | 117.28 | 114.46 | 116.09 | 316,051 | +1.76(+1.54%) |
Apr 09, 2018 | 112.05 | 116.69 | 111.63 | 114.33 | 191,408 | +3.51(+3.17%) |
Apr 06, 2018 | 113.48 | 115.28 | 109.79 | 110.82 | 185,349 | -3.47(-3.04%) |
Apr 05, 2018 | 112.46 | 114.93 | 111.52 | 114.29 | 203,251 | +2.11(+1.88%) |
Apr 04, 2018 | 109.86 | 112.69 | 109.55 | 112.18 | 358,718 | +0.61(+0.55%) |
Apr 03, 2018 | 106.10 | 111.86 | 105.74 | 111.57 | 410,343 | +5.71(+5.39%) |
Apr 02, 2018 | 112.53 | 113.03 | 105.12 | 105.86 | 438,861 | -6.81(-6.04%) |
Mar 29, 2018 | 112.67 | 112.67 | 112.67 | 0 | +2.25(+2.04%) | |
Mar 28, 2018 | 110.83 | 111.42 | 108.11 | 110.42 | 210,859 | +0.15(+0.14%) |
Mar 27, 2018 | 114.56 | 114.56 | 109.90 | 110.27 | 277,726 | -4.76(-4.14%) |
Mar 26, 2018 | 117.19 | 118.52 | 112.16 | 115.03 | 289,723 | -0.98(-0.84%) |
Mar 23, 2018 | 118.99 | 119.79 | 115.69 | 116.01 | 225,133 | -3.30(-2.77%) |
Mar 22, 2018 | 119.11 | 121.97 | 118.77 | 119.31 | 189,629 | -1.44(-1.19%) |
Mar 21, 2018 | 117.59 | 121.50 | 116.42 | 120.75 | 219,002 | +3.44(+2.93%) |
Mar 20, 2018 | 116.96 | 117.96 | 115.13 | 117.31 | 193,303 | +0.17(+0.15%) |
Mar 19, 2018 | 118.59 | 118.80 | 113.00 | 117.14 | 293,038 | -1.68(-1.41%) |
Mar 16, 2018 | 119.37 | 120.47 | 118.20 | 118.82 | 239,525 | -0.55(-0.46%) |
Mar 15, 2018 | 122.95 | 123.01 | 118.15 | 119.37 | 212,450 | -3.27(-2.67%) |
Mar 14, 2018 | 122.55 | 123.99 | 121.20 | 122.64 | 211,469 | +0.65(+0.53%) |
Mar 13, 2018 | 120.89 | 122.89 | 119.30 | 121.99 | 400,814 | +2.09(+1.74%) |
Mar 12, 2018 | 116.86 | 121.50 | 116.19 | 119.90 | 212,892 | +2.86(+2.44%) |
Mar 09, 2018 | 118.77 | 119.47 | 116.08 | 117.04 | 307,236 | -1.47(-1.24%) |
Mar 08, 2018 | 116.95 | 118.84 | 115.19 | 118.51 | 271,720 | +1.98(+1.70%) |
Mar 07, 2018 | 111.30 | 116.87 | 110.82 | 116.53 | 825,911 | +4.49(+4.01%) |
Mar 06, 2018 | 111.46 | 112.89 | 111.00 | 112.04 | 233,602 | +0.59(+0.53%) |
Mar 05, 2018 | 111.69 | 112.42 | 109.45 | 111.45 | 223,760 | -0.41(-0.37%) |
Mar 02, 2018 | 108.85 | 112.78 | 108.17 | 111.86 | 465,647 | +1.72(+1.56%) |
Mar 01, 2018 | 113.00 | 113.04 | 108.81 | 110.14 | 415,366 | -3.50(-3.08%) |
Feb 28, 2018 | 115.46 | 116.10 | 112.01 | 113.64 | 298,156 | -1.82(-1.58%) |
Feb 27, 2018 | 118.59 | 119.37 | 113.75 | 115.46 | 398,290 | -2.87(-2.43%) |
Feb 26, 2018 | 115.65 | 120.21 | 115.65 | 118.33 | 301,008 | +3.02(+2.62%) |
Feb 23, 2018 | 120.01 | 121.50 | 113.65 | 115.31 | 897,978 | -1.96(-1.67%) |
Feb 22, 2018 | 115.91 | 117.27 | 1,399,778 | -15.06(-11.38%) | ||
Feb 21, 2018 | 130.81 | 135.84 | 130.01 | 132.33 | 385,748 | +1.50(+1.15%) |
Feb 20, 2018 | 130.50 | 132.51 | 130.00 | 130.83 | 234,703 | -0.18(-0.14%) |
Feb 16, 2018 | 131.01 | 131.01 | 131.01 | 0 | +0.34(+0.26%) | |
Feb 15, 2018 | 130.48 | 131.79 | 129.77 | 130.67 | 248,292 | +0.53(+0.41%) |
Feb 14, 2018 | 125.36 | 131.59 | 125.30 | 130.14 | 186,179 | +2.82(+2.21%) |
Feb 13, 2018 | 127.07 | 128.42 | 124.50 | 127.32 | 117,370 | -0.02(-0.02%) |
Feb 12, 2018 | 126.83 | 128.35 | 123.24 | 127.34 | 268,704 | +1.28(+1.02%) |
Feb 09, 2018 | 127.67 | 128.00 | 122.72 | 126.06 | 417,555 | -0.84(-0.66%) |
Feb 08, 2018 | 132.00 | 132.00 | 126.78 | 126.90 | 330,297 | -5.16(-3.91%) |
Feb 07, 2018 | 129.50 | 130.49 | 129.50 | 132.06 | 259,786 | +2.57(+1.98%) |
Feb 06, 2018 | 126.00 | 129.96 | 119.69 | 129.49 | 1,378,611 | -3.24(-2.44%) |
Feb 05, 2018 | 131.43 | 134.71 | 131.43 | 132.73 | 390,294 | -0.57(-0.43%) |
Feb 02, 2018 | 135.00 | 135.34 | 130.00 | 133.30 | 347,971 | -2.40(-1.77%) |
Feb 01, 2018 | 138.13 | 139.62 | 135.42 | 135.70 | 255,575 | -2.43(-1.76%) |
Jan 31, 2018 | 139.62 | 139.92 | 137.00 | 138.13 | 240,110 | -0.74(-0.53%) |
Jan 30, 2018 | 138.21 | 140.56 | 137.99 | 138.87 | 258,384 | -0.79(-0.57%) |
Jan 29, 2018 | 138.55 | 143.37 | 138.55 | 139.66 | 271,493 | +1.11(+0.80%) |
Jan 26, 2018 | 137.36 | 140.00 | 135.87 | 138.55 | 363,863 | +1.86(+1.36%) |
Jan 25, 2018 | 139.72 | 139.95 | 136.51 | 136.69 | 377,538 | -0.94(-0.68%) |
Jan 24, 2018 | 140.55 | 141.12 | 134.25 | 137.63 | 586,331 | -2.08(-1.49%) |
Jan 23, 2018 | 135.01 | 140.00 | 134.60 | 139.71 | 826,907 | +5.96(+4.46%) |
Jan 22, 2018 | 132.17 | 135.69 | 132.12 | 133.75 | 457,933 | +1.33(+1.00%) |
Jan 19, 2018 | 132.55 | 133.28 | 131.12 | 132.42 | 354,257 | +0.43(+0.33%) |
Jan 18, 2018 | 132.47 | 133.53 | 130.80 | 131.99 | 379,687 | -0.44(-0.34%) |
Jan 17, 2018 | 131.21 | 134.11 | 130.30 | 132.44 | 542,534 | +2.13(+1.64%) |
Jan 16, 2018 | 133.44 | 133.59 | 130.02 | 130.30 | 468,103 | -1.67(-1.27%) |
Jan 12, 2018 | 131.97 | 131.97 | 131.97 | 0 | -0.56(-0.42%) | |
Jan 11, 2018 | 131.39 | 132.84 | 130.00 | 132.53 | 242,466 | +0.74(+0.56%) |
Jan 10, 2018 | 132.52 | 131.79 | 197,733 | +0.47(+0.36%) | ||
Jan 09, 2018 | 131.73 | 132.99 | 130.05 | 131.32 | 367,018 | -0.18(-0.14%) |
Jan 08, 2018 | 133.22 | 133.56 | 129.38 | 131.50 | 398,467 | -1.93(-1.45%) |
Jan 05, 2018 | 136.45 | 136.45 | 129.60 | 133.43 | 467,882 | -0.49(-0.37%) |
Jan 04, 2018 | 133.82 | 135.00 | 132.00 | 133.92 | 472,529 | -0.49(-0.36%) |
Jan 03, 2018 | 136.13 | 139.51 | 133.23 | 134.41 | 508,527 | +0.32(+0.24%) |