Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 128.04 | 128.26 | 126.94 | 127.09 | 1,656,343 | -1.08(-0.84%) |
Feb 27, 2019 | 127.03 | 128.30 | 126.28 | 128.17 | 947,186 | +0.85(+0.67%) |
Feb 26, 2019 | 127.35 | 128.50 | 127.11 | 127.32 | 1,304,741 | -0.60(-0.47%) |
Feb 25, 2019 | 128.27 | 129.07 | 127.54 | 127.92 | 1,200,844 | +0.17(+0.13%) |
Feb 22, 2019 | 126.32 | 127.88 | 126.32 | 127.75 | 935,497 | +1.42(+1.12%) |
Feb 21, 2019 | 126.33 | 127.21 | 125.81 | 126.33 | 1,189,926 | -0.34(-0.27%) |
Feb 20, 2019 | 126.56 | 126.94 | 126.02 | 126.68 | 1,062,173 | +0.32(+0.25%) |
Feb 19, 2019 | 126.48 | 127.08 | 125.43 | 126.36 | 1,906,295 | -0.85(-0.67%) |
Feb 15, 2019 | 123.49 | 127.30 | 123.27 | 127.21 | 2,246,237 | +4.82(+3.93%) |
Feb 14, 2019 | 122.78 | 123.33 | 121.74 | 122.39 | 1,337,525 | -0.94(-0.77%) |
Feb 13, 2019 | 122.69 | 123.68 | 122.31 | 123.33 | 1,130,861 | +1.04(+0.85%) |
Feb 12, 2019 | 120.98 | 122.64 | 120.96 | 122.29 | 1,468,209 | +2.13(+1.77%) |
Feb 11, 2019 | 120.35 | 120.50 | 119.66 | 120.17 | 1,019,113 | +0.45(+0.38%) |
Feb 08, 2019 | 118.54 | 119.73 | 117.46 | 119.72 | 1,971,891 | +0.62(+0.52%) |
Feb 07, 2019 | 120.37 | 121.29 | 118.60 | 119.10 | 1,630,233 | -2.25(-1.85%) |
Feb 06, 2019 | 121.68 | 121.92 | 120.56 | 121.35 | 1,762,086 | -0.24(-0.20%) |
Feb 05, 2019 | 120.01 | 121.66 | 120.01 | 121.59 | 2,607,674 | -0.50(-0.41%) |
Feb 04, 2019 | 119.37 | 122.12 | 119.06 | 122.09 | 2,587,249 | +3.51(+2.96%) |
Feb 01, 2019 | 116.98 | 120.94 | 114.67 | 118.58 | 3,841,866 | -2.54(-2.10%) |
Jan 31, 2019 | 119.30 | 121.49 | 118.06 | 121.12 | 2,930,344 | +1.50(+1.25%) |
Jan 30, 2019 | 119.81 | 120.18 | 117.95 | 119.62 | 1,565,821 | +0.59(+0.50%) |
Jan 29, 2019 | 116.05 | 119.65 | 115.94 | 119.03 | 1,839,311 | +3.43(+2.97%) |
Jan 28, 2019 | 116.14 | 116.14 | 114.43 | 115.60 | 1,744,529 | -1.94(-1.65%) |
Jan 25, 2019 | 116.88 | 118.12 | 115.91 | 117.54 | 1,439,296 | +2.05(+1.77%) |
Jan 24, 2019 | 115.83 | 116.33 | 114.75 | 115.49 | 1,253,621 | -0.16(-0.14%) |
Jan 23, 2019 | 117.05 | 117.54 | 114.73 | 115.65 | 1,265,269 | -0.94(-0.80%) |
Jan 22, 2019 | 119.06 | 119.67 | 115.78 | 116.59 | 1,763,236 | -3.97(-3.29%) |
Jan 18, 2019 | 117.94 | 121.29 | 117.77 | 120.56 | 2,014,516 | +3.53(+3.01%) |
Jan 17, 2019 | 114.18 | 117.08 | 114.18 | 117.03 | 1,452,542 | +2.38(+2.08%) |
Jan 16, 2019 | 114.77 | 115.44 | 114.36 | 114.65 | 1,599,656 | -0.11(-0.09%) |
Jan 15, 2019 | 115.34 | 115.34 | 113.80 | 114.75 | 1,104,044 | -0.07(-0.06%) |
Jan 14, 2019 | 114.06 | 115.50 | 113.53 | 114.82 | 1,170,619 | -0.12(-0.11%) |
Jan 11, 2019 | 115.11 | 115.37 | 113.84 | 114.95 | 1,270,381 | -1.00(-0.86%) |
Jan 10, 2019 | 112.91 | 115.96 | 112.31 | 115.94 | 2,709,848 | +1.28(+1.12%) |
Jan 09, 2019 | 115.15 | 115.61 | 114.29 | 114.66 | 1,306,719 | -0.02(-0.01%) |
Jan 08, 2019 | 113.75 | 114.68 | 112.62 | 114.68 | 1,484,947 | +2.47(+2.20%) |
Jan 07, 2019 | 112.12 | 113.50 | 110.98 | 112.21 | 1,892,596 | +0.03(+0.02%) |
Jan 04, 2019 | 110.55 | 112.51 | 110.02 | 112.19 | 1,608,666 | +3.29(+3.02%) |
Jan 03, 2019 | 110.99 | 111.43 | 108.13 | 108.89 | 2,484,358 | -2.78(-2.49%) |
Jan 02, 2019 | 110.12 | 111.80 | 109.38 | 111.67 | 2,160,272 | -0.08(-0.07%) |
Dec 31, 2018 | 110.49 | 111.83 | 110.01 | 111.75 | 1,348,377 | +1.74(+1.58%) |
Dec 28, 2018 | 110.96 | 111.92 | 109.56 | 110.02 | 1,161,323 | -0.19(-0.18%) |
Dec 27, 2018 | 106.73 | 110.21 | 105.81 | 110.21 | 1,464,168 | +2.06(+1.90%) |
Dec 26, 2018 | 104.78 | 108.19 | 103.04 | 108.15 | 1,441,492 | +4.06(+3.90%) |
Dec 24, 2018 | 107.92 | 108.28 | 104.06 | 104.09 | 1,115,881 | -4.45(-4.10%) |
Dec 21, 2018 | 109.56 | 112.18 | 107.92 | 108.55 | 4,115,675 | -1.02(-0.93%) |
Dec 20, 2018 | 109.38 | 110.89 | 107.63 | 109.56 | 2,978,799 | -0.36(-0.33%) |
Dec 19, 2018 | 111.56 | 113.84 | 109.03 | 109.92 | 2,036,005 | -1.41(-1.27%) |
Dec 18, 2018 | 111.48 | 113.04 | 110.49 | 111.33 | 2,380,481 | -0.77(-0.69%) |
Dec 17, 2018 | 113.52 | 114.31 | 111.44 | 112.10 | 1,981,530 | -2.57(-2.24%) |
Dec 14, 2018 | 115.20 | 116.96 | 114.07 | 114.67 | 2,269,129 | -1.92(-1.65%) |
Dec 13, 2018 | 116.28 | 118.18 | 116.03 | 116.60 | 1,818,773 | +0.90(+0.78%) |
Dec 12, 2018 | 116.24 | 118.11 | 115.61 | 115.70 | 1,667,393 | +0.94(+0.82%) |
Dec 11, 2018 | 116.33 | 117.17 | 114.17 | 114.75 | 2,788,513 | +0.41(+0.36%) |
Dec 10, 2018 | 113.33 | 114.95 | 111.51 | 114.34 | 2,175,906 | +1.04(+0.92%) |
Dec 07, 2018 | 116.85 | 118.83 | 112.73 | 113.30 | 2,658,345 | -3.32(-2.84%) |
Dec 06, 2018 | 114.38 | 116.83 | 112.46 | 116.61 | 2,707,377 | +0.44(+0.38%) |
Dec 04, 2018 | 121.73 | 121.73 | 115.48 | 116.18 | 2,806,443 | -5.85(-4.79%) |
Dec 03, 2018 | 123.20 | 124.11 | 121.03 | 122.02 | 1,959,091 | +0.34(+0.28%) |
Nov 30, 2018 | 118.86 | 121.80 | 118.50 | 121.68 | 1,796,379 | +2.76(+2.32%) |
Nov 29, 2018 | 120.75 | 120.78 | 118.74 | 118.92 | 1,781,126 | -1.86(-1.54%) |
Nov 28, 2018 | 119.66 | 120.80 | 117.53 | 120.79 | 1,245,591 | +1.87(+1.58%) |
Nov 27, 2018 | 118.23 | 119.05 | 116.61 | 118.92 | 1,453,134 | -0.01(-0.01%) |
Nov 26, 2018 | 118.15 | 119.05 | 117.47 | 118.92 | 1,240,032 | +1.48(+1.26%) |
Nov 23, 2018 | 116.32 | 118.13 | 116.26 | 117.45 | 510,574 | +0.14(+0.12%) |
Nov 21, 2018 | 117.31 | 117.31 | 117.31 | 0 | +0.33(+0.28%) | |
Nov 20, 2018 | 116.17 | 117.88 | 115.51 | 116.97 | 1,893,387 | -0.28(-0.24%) |
Nov 19, 2018 | 118.56 | 118.73 | 116.39 | 117.25 | 1,524,266 | -1.41(-1.19%) |
Nov 16, 2018 | 117.70 | 119.23 | 117.02 | 118.66 | 2,387,517 | +0.32(+0.27%) |
Nov 15, 2018 | 115.80 | 119.17 | 114.90 | 118.34 | 1,504,556 | +1.77(+1.52%) |
Nov 14, 2018 | 117.18 | 118.30 | 115.46 | 116.57 | 1,792,165 | +0.20(+0.17%) |
Nov 13, 2018 | 115.44 | 117.98 | 114.83 | 116.37 | 3,198,969 | +1.57(+1.36%) |
Nov 12, 2018 | 115.89 | 115.90 | 114.03 | 114.80 | 2,517,617 | -1.20(-1.03%) |
Nov 09, 2018 | 116.63 | 117.22 | 114.61 | 116.00 | 1,459,158 | -1.09(-0.93%) |
Nov 08, 2018 | 116.86 | 117.96 | 116.46 | 117.10 | 1,225,066 | +0.00(+0.00%) |
Nov 07, 2018 | 116.08 | 117.18 | 114.80 | 117.10 | 1,137,495 | +1.85(+1.60%) |
Nov 06, 2018 | 114.32 | 115.93 | 114.14 | 115.25 | 1,496,675 | +0.66(+0.57%) |
Nov 05, 2018 | 114.74 | 115.49 | 113.39 | 114.59 | 1,241,511 | +0.21(+0.18%) |
Nov 02, 2018 | 115.33 | 116.55 | 113.33 | 114.38 | 2,316,438 | +1.08(+0.96%) |
Nov 01, 2018 | 111.64 | 113.70 | 110.60 | 113.30 | 2,580,528 | +1.66(+1.49%) |
Oct 31, 2018 | 114.76 | 115.74 | 111.32 | 111.64 | 3,948,322 | -1.86(-1.64%) |
Oct 30, 2018 | 110.40 | 113.80 | 110.15 | 113.50 | 2,733,379 | +3.40(+3.08%) |
Oct 29, 2018 | 110.35 | 112.95 | 108.48 | 110.10 | 3,341,014 | +1.50(+1.39%) |
Oct 26, 2018 | 106.04 | 110.21 | 105.61 | 108.60 | 3,865,759 | +1.24(+1.16%) |
Oct 25, 2018 | 105.77 | 109.00 | 105.41 | 107.36 | 3,268,284 | +2.49(+2.38%) |
Oct 24, 2018 | 110.25 | 110.57 | 104.47 | 104.86 | 4,131,094 | -5.90(-5.33%) |
Oct 23, 2018 | 109.01 | 111.72 | 106.73 | 110.76 | 4,554,463 | -0.66(-0.59%) |
Oct 22, 2018 | 111.63 | 112.14 | 110.66 | 111.42 | 1,994,315 | +0.25(+0.23%) |
Oct 19, 2018 | 112.34 | 112.52 | 110.38 | 111.16 | 2,140,800 | -1.23(-1.09%) |
Oct 18, 2018 | 110.86 | 114.14 | 110.86 | 112.39 | 4,318,232 | -3.13(-2.71%) |
Oct 17, 2018 | 115.88 | 116.37 | 114.32 | 115.52 | 1,538,674 | -0.94(-0.81%) |
Oct 16, 2018 | 115.47 | 116.65 | 114.52 | 116.47 | 1,840,991 | +1.62(+1.41%) |
Oct 15, 2018 | 114.09 | 115.65 | 114.02 | 114.85 | 1,486,799 | +0.50(+0.44%) |
Oct 12, 2018 | 115.18 | 115.54 | 112.75 | 114.35 | 2,348,549 | +1.16(+1.02%) |
Oct 11, 2018 | 116.42 | 117.03 | 112.67 | 113.19 | 2,549,558 | -3.19(-2.74%) |
Oct 10, 2018 | 119.54 | 119.65 | 116.29 | 116.39 | 3,296,101 | -3.39(-2.83%) |
Oct 09, 2018 | 122.50 | 122.66 | 119.71 | 119.77 | 1,901,453 | -3.33(-2.70%) |
Oct 08, 2018 | 122.88 | 123.39 | 121.93 | 123.10 | 1,898,467 | -0.30(-0.24%) |
Oct 05, 2018 | 125.52 | 125.69 | 122.43 | 123.40 | 1,772,725 | -2.19(-1.74%) |
Oct 04, 2018 | 125.67 | 126.25 | 124.61 | 125.58 | 1,367,754 | -0.17(-0.13%) |
Oct 03, 2018 | 126.84 | 126.92 | 125.38 | 125.75 | 1,560,287 | -0.88(-0.70%) |
Oct 02, 2018 | 125.53 | 126.73 | 125.14 | 126.64 | 1,188,372 | +1.37(+1.10%) |
Oct 01, 2018 | 124.46 | 125.44 | 123.89 | 125.26 | 2,328,537 | +1.77(+1.43%) |
Sep 28, 2018 | 124.11 | 124.53 | 123.00 | 123.49 | 1,057,373 | -0.75(-0.61%) |
Sep 27, 2018 | 124.42 | 125.14 | 123.75 | 124.25 | 978,984 | +0.04(+0.04%) |
Sep 26, 2018 | 124.75 | 125.17 | 124.03 | 124.20 | 1,924,597 | -0.50(-0.40%) |
Sep 25, 2018 | 127.01 | 127.12 | 124.53 | 124.71 | 1,927,170 | -2.18(-1.72%) |
Sep 24, 2018 | 128.91 | 128.96 | 126.61 | 126.89 | 946,845 | -2.10(-1.63%) |
Sep 21, 2018 | 129.01 | 129.62 | 128.45 | 128.99 | 2,607,222 | +0.39(+0.30%) |
Sep 20, 2018 | 128.50 | 128.95 | 127.37 | 128.60 | 1,054,002 | +1.09(+0.85%) |
Sep 19, 2018 | 127.35 | 128.51 | 126.98 | 127.51 | 1,136,332 | +0.30(+0.24%) |
Sep 18, 2018 | 127.05 | 127.84 | 125.58 | 127.21 | 1,386,213 | +0.17(+0.13%) |
Sep 17, 2018 | 126.02 | 127.10 | 125.50 | 127.04 | 1,858,111 | +1.14(+0.90%) |
Sep 14, 2018 | 124.43 | 126.01 | 124.42 | 125.91 | 1,475,308 | +1.82(+1.46%) |
Sep 13, 2018 | 123.82 | 124.33 | 122.99 | 124.09 | 1,066,802 | +0.98(+0.80%) |
Sep 12, 2018 | 122.79 | 124.70 | 122.77 | 123.11 | 2,172,523 | +0.12(+0.10%) |
Sep 11, 2018 | 123.15 | 123.45 | 122.44 | 122.98 | 1,713,993 | -0.80(-0.65%) |
Sep 10, 2018 | 122.83 | 125.19 | 122.83 | 123.78 | 1,636,923 | +1.58(+1.29%) |
Sep 07, 2018 | 122.09 | 122.36 | 120.58 | 122.20 | 1,517,887 | -0.38(-0.31%) |
Sep 06, 2018 | 122.81 | 123.67 | 122.05 | 122.59 | 1,678,814 | -0.25(-0.21%) |
Sep 05, 2018 | 120.35 | 122.96 | 120.19 | 122.84 | 2,141,856 | +2.10(+1.74%) |
Sep 04, 2018 | 120.52 | 120.95 | 119.65 | 120.73 | 1,623,129 | +0.05(+0.04%) |
Aug 31, 2018 | 120.68 | 120.68 | 120.68 | 0 | +0.28(+0.23%) | |
Aug 30, 2018 | 120.38 | 121.53 | 120.05 | 120.41 | 1,647,497 | -0.12(-0.10%) |
Aug 29, 2018 | 120.19 | 122.18 | 119.60 | 120.53 | 1,340,397 | +0.32(+0.27%) |
Aug 28, 2018 | 120.32 | 120.92 | 120.01 | 120.20 | 916,290 | +0.17(+0.14%) |
Aug 27, 2018 | 118.78 | 120.45 | 118.20 | 120.03 | 1,715,598 | +2.24(+1.90%) |
Aug 24, 2018 | 117.75 | 118.18 | 116.83 | 117.79 | 1,982,230 | +0.36(+0.30%) |
Aug 23, 2018 | 118.34 | 118.61 | 117.19 | 117.43 | 2,215,743 | -0.89(-0.75%) |
Aug 22, 2018 | 119.57 | 120.12 | 118.05 | 118.32 | 1,701,947 | -1.65(-1.38%) |
Aug 21, 2018 | 120.13 | 120.57 | 119.35 | 119.97 | 1,896,373 | -0.20(-0.17%) |
Aug 20, 2018 | 121.44 | 121.98 | 119.85 | 120.17 | 1,969,221 | -0.99(-0.82%) |
Aug 17, 2018 | 120.47 | 121.53 | 120.17 | 121.16 | 1,484,629 | +0.42(+0.35%) |
Aug 16, 2018 | 121.14 | 121.88 | 120.03 | 120.74 | 1,642,209 | +0.31(+0.26%) |
Aug 15, 2018 | 118.55 | 120.83 | 117.60 | 120.43 | 2,399,059 | +1.12(+0.94%) |
Aug 14, 2018 | 118.16 | 120.06 | 118.16 | 119.31 | 1,483,362 | +1.23(+1.04%) |
Aug 13, 2018 | 118.82 | 119.41 | 117.98 | 118.08 | 1,847,629 | -0.50(-0.43%) |
Aug 10, 2018 | 119.92 | 120.14 | 117.81 | 118.59 | 1,670,597 | -1.77(-1.47%) |
Aug 09, 2018 | 122.03 | 122.18 | 120.27 | 120.36 | 1,595,228 | -1.64(-1.35%) |
Aug 08, 2018 | 121.81 | 122.31 | 121.14 | 122.00 | 1,210,000 | +0.05(+0.04%) |
Aug 07, 2018 | 122.15 | 123.85 | 121.88 | 121.95 | 1,740,989 | -0.20(-0.16%) |
Aug 06, 2018 | 121.65 | 122.47 | 121.35 | 122.15 | 1,329,133 | +0.89(+0.73%) |
Aug 03, 2018 | 121.19 | 121.56 | 120.06 | 121.27 | 1,330,999 | +0.45(+0.37%) |
Aug 02, 2018 | 119.66 | 121.75 | 118.93 | 120.81 | 1,477,302 | -0.12(-0.10%) |
Aug 01, 2018 | 123.83 | 124.55 | 120.60 | 120.94 | 1,812,469 | -3.61(-2.90%) |
Jul 31, 2018 | 122.17 | 125.30 | 121.82 | 124.55 | 2,483,782 | +3.13(+2.58%) |
Jul 30, 2018 | 121.97 | 123.28 | 121.35 | 121.42 | 1,676,144 | -0.42(-0.34%) |
Jul 27, 2018 | 122.80 | 123.32 | 121.44 | 121.84 | 1,286,809 | -0.90(-0.74%) |
Jul 26, 2018 | 120.48 | 123.08 | 120.14 | 122.74 | 2,636,740 | +2.77(+2.31%) |
Jul 25, 2018 | 119.18 | 120.38 | 117.83 | 119.97 | 3,047,909 | -0.12(-0.10%) |
Jul 24, 2018 | 117.31 | 121.64 | 117.09 | 120.09 | 3,861,674 | +1.69(+1.42%) |
Jul 23, 2018 | 118.91 | 120.63 | 117.02 | 118.41 | 6,703,589 | -9.21(-7.22%) |
Jul 20, 2018 | 128.63 | 125.52 | 127.62 | 2,799,808 | +1.22(+0.96%) | |
Jul 19, 2018 | 124.42 | 126.76 | 124.16 | 126.40 | 2,029,110 | +1.62(+1.30%) |
Jul 18, 2018 | 124.78 | 125.44 | 124.38 | 124.78 | 1,973,035 | +0.34(+0.27%) |
Jul 17, 2018 | 123.10 | 125.00 | 123.03 | 124.44 | 1,778,918 | +1.20(+0.97%) |
Jul 16, 2018 | 124.94 | 125.25 | 123.10 | 123.24 | 1,183,335 | -1.68(-1.34%) |
Jul 13, 2018 | 123.60 | 125.32 | 123.60 | 124.92 | 1,183,782 | +1.11(+0.90%) |
Jul 12, 2018 | 123.64 | 125.76 | 122.61 | 123.80 | 1,440,473 | +0.75(+0.61%) |
Jul 11, 2018 | 123.90 | 124.95 | 122.86 | 123.06 | 1,314,753 | -2.13(-1.70%) |
Jul 10, 2018 | 124.87 | 125.67 | 124.07 | 125.18 | 1,323,983 | +0.31(+0.25%) |
Jul 09, 2018 | 121.66 | 125.27 | 121.57 | 124.87 | 1,468,805 | +3.53(+2.91%) |
Jul 06, 2018 | 122.32 | 122.52 | 121.14 | 121.34 | 2,000,563 | -1.08(-0.88%) |
Jul 05, 2018 | 121.86 | 122.64 | 120.81 | 122.42 | 1,327,220 | +1.43(+1.19%) |
Jul 03, 2018 | 120.99 | 120.99 | 120.99 | 0 | +0.54(+0.45%) | |
Jul 02, 2018 | 119.28 | 120.50 | 118.87 | 120.45 | 1,243,285 | +0.06(+0.05%) |
Jun 29, 2018 | 120.80 | 122.41 | 120.23 | 120.39 | 1,533,746 | -0.02(-0.01%) |
Jun 28, 2018 | 122.06 | 122.51 | 119.01 | 120.41 | 2,035,115 | -1.44(-1.18%) |
Jun 27, 2018 | 122.18 | 124.06 | 121.64 | 121.85 | 1,706,633 | +0.04(+0.04%) |
Jun 26, 2018 | 122.52 | 122.98 | 121.66 | 121.80 | 2,320,751 | -0.01(-0.01%) |
Jun 25, 2018 | 121.77 | 122.21 | 120.39 | 121.81 | 1,888,150 | -0.43(-0.35%) |
Jun 22, 2018 | 122.63 | 123.89 | 121.94 | 122.25 | 2,898,976 | +0.61(+0.50%) |
Jun 21, 2018 | 122.90 | 123.25 | 121.33 | 121.64 | 1,890,263 | -1.91(-1.55%) |
Jun 20, 2018 | 123.76 | 124.12 | 123.02 | 123.55 | 1,519,559 | -0.12(-0.10%) |
Jun 19, 2018 | 124.53 | 125.04 | 122.93 | 123.67 | 2,160,317 | -2.26(-1.79%) |
Jun 18, 2018 | 126.94 | 127.59 | 125.59 | 125.93 | 1,596,324 | -2.53(-1.97%) |
Jun 15, 2018 | 129.03 | 125.68 | 128.46 | 3,807,125 | -0.21(-0.16%) | |
Jun 14, 2018 | 128.86 | 130.71 | 128.47 | 128.66 | 1,700,684 | +0.17(+0.13%) |
Jun 13, 2018 | 129.37 | 130.15 | 128.42 | 128.49 | 2,596,481 | -1.08(-0.83%) |
Jun 12, 2018 | 129.31 | 129.66 | 128.16 | 129.57 | 1,094,190 | +0.66(+0.51%) |
Jun 11, 2018 | 127.92 | 129.43 | 127.92 | 128.92 | 1,307,953 | +1.23(+0.96%) |
Jun 08, 2018 | 128.06 | 128.32 | 127.09 | 127.69 | 1,387,656 | -0.40(-0.31%) |
Jun 07, 2018 | 127.20 | 128.33 | 127.11 | 128.09 | 1,026,087 | +0.90(+0.71%) |
Jun 06, 2018 | 127.20 | 127.19 | 1,543,439 | +1.33(+1.06%) | ||
Jun 05, 2018 | 126.48 | 126.79 | 125.30 | 125.86 | 2,300,207 | -0.48(-0.38%) |
Jun 04, 2018 | 127.45 | 127.87 | 126.28 | 126.34 | 1,353,924 | -0.66(-0.52%) |
Jun 01, 2018 | 125.34 | 127.68 | 125.31 | 127.00 | 1,465,136 | +2.82(+2.27%) |
May 31, 2018 | 126.16 | 126.25 | 123.41 | 124.18 | 3,098,739 | -1.75(-1.39%) |
May 30, 2018 | 125.17 | 126.52 | 124.93 | 125.94 | 1,291,207 | +1.48(+1.19%) |
May 29, 2018 | 126.12 | 126.45 | 124.00 | 124.46 | 1,891,715 | -2.95(-2.31%) |
May 25, 2018 | 127.40 | 127.40 | 127.40 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 127.55 | 128.13 | 126.38 | 127.34 | 1,029,082 | -0.60(-0.47%) |
May 23, 2018 | 126.69 | 128.03 | 125.95 | 127.95 | 1,326,593 | +0.69(+0.54%) |
May 22, 2018 | 129.34 | 130.24 | 127.19 | 127.26 | 1,472,008 | -2.13(-1.65%) |
May 21, 2018 | 127.96 | 130.27 | 127.91 | 129.39 | 1,919,202 | +2.53(+2.00%) |
May 18, 2018 | 126.01 | 127.57 | 125.81 | 126.86 | 2,157,583 | +0.89(+0.71%) |
May 17, 2018 | 124.70 | 126.70 | 124.61 | 125.97 | 1,675,859 | +1.26(+1.01%) |
May 16, 2018 | 126.14 | 126.65 | 124.25 | 124.71 | 2,151,697 | -1.43(-1.13%) |
May 15, 2018 | 125.08 | 126.25 | 124.57 | 126.13 | 1,847,818 | +0.40(+0.32%) |
May 14, 2018 | 126.33 | 126.87 | 125.30 | 125.74 | 1,473,831 | -0.25(-0.20%) |
May 11, 2018 | 126.31 | 127.19 | 125.60 | 125.99 | 1,255,479 | -0.03(-0.02%) |
May 10, 2018 | 126.94 | 127.02 | 125.42 | 126.01 | 1,442,572 | -0.56(-0.44%) |
May 09, 2018 | 125.44 | 126.82 | 124.40 | 126.57 | 1,442,802 | +1.71(+1.37%) |
May 08, 2018 | 123.81 | 125.94 | 123.72 | 124.86 | 1,565,085 | -0.26(-0.21%) |
May 07, 2018 | 125.94 | 126.58 | 124.66 | 125.12 | 1,492,197 | -0.59(-0.47%) |
May 04, 2018 | 124.47 | 126.50 | 123.45 | 125.71 | 1,692,234 | +1.02(+0.82%) |
May 03, 2018 | 122.58 | 125.39 | 121.85 | 124.69 | 2,676,382 | +1.02(+0.82%) |
May 02, 2018 | 123.79 | 125.62 | 123.52 | 123.67 | 2,399,808 | -0.77(-0.62%) |
May 01, 2018 | 121.91 | 124.44 | 119.95 | 124.44 | 3,087,225 | +1.71(+1.39%) |
Apr 30, 2018 | 124.13 | 125.30 | 122.65 | 122.73 | 2,670,367 | -0.47(-0.39%) |
Apr 27, 2018 | 123.21 | 124.10 | 121.30 | 123.20 | 3,409,608 | +1.00(+0.82%) |
Apr 26, 2018 | 128.61 | 128.62 | 121.36 | 122.20 | 4,839,874 | -8.81(-6.72%) |
Apr 25, 2018 | 129.31 | 131.74 | 127.64 | 131.01 | 2,396,461 | +1.69(+1.30%) |
Apr 24, 2018 | 135.83 | 136.53 | 127.54 | 129.32 | 2,569,661 | -6.01(-4.44%) |
Apr 23, 2018 | 136.92 | 137.31 | 134.96 | 135.33 | 1,305,973 | -1.46(-1.07%) |
Apr 20, 2018 | 137.45 | 137.98 | 136.18 | 136.79 | 1,367,016 | -0.69(-0.50%) |
Apr 19, 2018 | 137.68 | 137.96 | 136.14 | 137.48 | 1,129,835 | -0.27(-0.19%) |
Apr 18, 2018 | 137.13 | 138.45 | 135.89 | 137.75 | 1,469,626 | +1.24(+0.91%) |
Apr 17, 2018 | 135.92 | 137.06 | 135.51 | 136.51 | 928,852 | +1.39(+1.03%) |
Apr 16, 2018 | 135.31 | 135.62 | 134.37 | 135.12 | 967,821 | +1.16(+0.86%) |
Apr 13, 2018 | 135.68 | 135.79 | 133.40 | 133.96 | 847,007 | -0.62(-0.46%) |
Apr 12, 2018 | 134.32 | 135.54 | 133.96 | 134.59 | 1,080,184 | +1.07(+0.80%) |
Apr 11, 2018 | 133.63 | 134.46 | 132.79 | 133.51 | 1,040,182 | -1.52(-1.13%) |
Apr 10, 2018 | 134.97 | 136.11 | 133.46 | 135.03 | 2,218,571 | +3.17(+2.40%) |
Apr 09, 2018 | 133.01 | 134.65 | 131.64 | 131.86 | 1,170,913 | -0.01(-0.01%) |
Apr 06, 2018 | 135.75 | 136.24 | 130.78 | 131.87 | 1,752,856 | -5.29(-3.86%) |
Apr 05, 2018 | 137.36 | 138.34 | 136.31 | 137.16 | 1,728,438 | +0.60(+0.44%) |
Apr 04, 2018 | 131.24 | 136.81 | 131.04 | 136.56 | 2,162,641 | +2.31(+1.72%) |
Apr 03, 2018 | 132.76 | 134.37 | 131.84 | 134.26 | 1,831,489 | +2.16(+1.64%) |
Apr 02, 2018 | 134.55 | 134.80 | 130.26 | 132.10 | 2,324,525 | -3.28(-2.43%) |
Mar 29, 2018 | 135.38 | 135.38 | 135.38 | 0 | +2.42(+1.82%) | |
Mar 28, 2018 | 134.21 | 134.91 | 132.38 | 132.96 | 2,188,268 | -0.86(-0.65%) |
Mar 27, 2018 | 137.88 | 138.08 | 132.94 | 133.82 | 1,822,780 | -3.76(-2.73%) |
Mar 26, 2018 | 137.69 | 138.12 | 134.48 | 137.58 | 1,756,163 | +2.67(+1.98%) |
Mar 23, 2018 | 140.20 | 141.04 | 134.71 | 134.92 | 2,208,177 | -5.02(-3.59%) |
Mar 22, 2018 | 143.21 | 143.71 | 139.61 | 139.94 | 1,485,510 | -4.70(-3.25%) |
Mar 21, 2018 | 144.28 | 146.26 | 143.38 | 144.64 | 1,532,623 | +0.36(+0.25%) |
Mar 20, 2018 | 144.54 | 145.40 | 143.69 | 144.28 | 1,631,501 | +0.15(+0.10%) |
Mar 19, 2018 | 146.37 | 146.73 | 142.60 | 144.13 | 1,923,301 | -2.86(-1.95%) |
Mar 16, 2018 | 146.72 | 147.75 | 145.91 | 147.00 | 2,257,003 | +0.67(+0.46%) |
Mar 15, 2018 | 145.90 | 147.75 | 145.40 | 146.33 | 1,377,310 | +0.72(+0.50%) |
Mar 14, 2018 | 146.79 | 147.24 | 144.97 | 145.60 | 2,526,996 | -0.51(-0.35%) |
Mar 13, 2018 | 145.99 | 147.62 | 145.66 | 146.11 | 1,915,804 | +0.63(+0.43%) |
Mar 12, 2018 | 146.60 | 146.76 | 144.31 | 145.48 | 2,130,866 | -0.95(-0.65%) |
Mar 09, 2018 | 143.75 | 147.11 | 143.19 | 146.43 | 2,564,456 | +3.48(+2.44%) |
Mar 08, 2018 | 141.28 | 143.26 | 140.66 | 142.95 | 2,842,864 | +2.79(+1.99%) |
Mar 07, 2018 | 140.78 | 140.15 | 1,389,507 | +1.16(+0.84%) | ||
Mar 06, 2018 | 138.08 | 139.22 | 137.36 | 138.99 | 1,430,326 | +1.69(+1.23%) |
Mar 05, 2018 | 135.80 | 137.97 | 134.95 | 137.30 | 2,140,249 | +0.96(+0.71%) |
Mar 02, 2018 | 135.42 | 136.83 | 134.38 | 136.34 | 1,642,359 | +0.10(+0.08%) |