Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.72 | 120.56 | 119.08 | 120.32 | 1,325,714 | +0.24(+0.20%) |
Sep 27, 2018 | 120.46 | 120.96 | 119.94 | 120.08 | 1,376,770 | -0.39(-0.32%) |
Sep 26, 2018 | 122.38 | 122.41 | 120.21 | 120.47 | 1,869,057 | -1.46(-1.20%) |
Sep 25, 2018 | 123.43 | 123.74 | 121.66 | 121.92 | 1,429,088 | -1.49(-1.21%) |
Sep 24, 2018 | 125.93 | 126.16 | 123.29 | 123.42 | 1,545,206 | -2.50(-1.99%) |
Sep 21, 2018 | 126.30 | 126.47 | 125.23 | 125.92 | 2,251,803 | -0.13(-0.10%) |
Sep 20, 2018 | 125.95 | 126.47 | 125.14 | 126.05 | 1,603,593 | +0.55(+0.44%) |
Sep 19, 2018 | 124.49 | 126.48 | 124.49 | 125.50 | 1,858,935 | +1.32(+1.07%) |
Sep 18, 2018 | 124.22 | 124.52 | 123.14 | 124.17 | 1,197,110 | +0.27(+0.22%) |
Sep 17, 2018 | 124.00 | 124.34 | 123.53 | 123.91 | 1,394,095 | +0.21(+0.17%) |
Sep 14, 2018 | 122.26 | 123.78 | 122.10 | 123.70 | 1,334,778 | +1.65(+1.35%) |
Sep 13, 2018 | 121.50 | 122.29 | 121.11 | 122.05 | 1,175,932 | +1.44(+1.20%) |
Sep 12, 2018 | 121.45 | 121.83 | 120.38 | 120.61 | 1,418,309 | -0.81(-0.66%) |
Sep 11, 2018 | 120.41 | 121.91 | 120.14 | 121.42 | 1,289,331 | +0.09(+0.07%) |
Sep 10, 2018 | 122.39 | 122.39 | 120.84 | 121.33 | 1,299,980 | -1.03(-0.84%) |
Sep 07, 2018 | 122.60 | 123.30 | 121.97 | 122.36 | 1,156,807 | -0.65(-0.53%) |
Sep 06, 2018 | 122.93 | 123.39 | 122.53 | 123.01 | 1,272,914 | +0.05(+0.04%) |
Sep 05, 2018 | 122.03 | 123.43 | 121.71 | 122.95 | 1,178,477 | +0.97(+0.79%) |
Sep 04, 2018 | 121.08 | 122.00 | 120.82 | 121.99 | 1,191,003 | +0.86(+0.71%) |
Aug 31, 2018 | 121.13 | 121.13 | 121.13 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.16 | 122.37 | 120.55 | 121.05 | 1,124,942 | -1.11(-0.91%) |
Aug 29, 2018 | 122.12 | 122.76 | 121.46 | 122.16 | 949,862 | +0.03(+0.02%) |
Aug 28, 2018 | 122.33 | 122.93 | 122.01 | 122.13 | 1,160,249 | -0.14(-0.11%) |
Aug 27, 2018 | 121.35 | 122.63 | 121.19 | 122.27 | 1,086,393 | +1.25(+1.03%) |
Aug 24, 2018 | 119.51 | 121.12 | 119.51 | 121.02 | 1,310,773 | +1.60(+1.34%) |
Aug 23, 2018 | 119.36 | 119.61 | 119.05 | 119.42 | 1,037,620 | +0.18(+0.15%) |
Aug 22, 2018 | 120.53 | 121.06 | 118.99 | 119.24 | 1,412,750 | -1.70(-1.41%) |
Aug 21, 2018 | 120.69 | 121.35 | 120.42 | 120.94 | 1,482,470 | +0.16(+0.13%) |
Aug 20, 2018 | 120.36 | 121.06 | 120.06 | 120.78 | 1,065,341 | +0.73(+0.60%) |
Aug 17, 2018 | 120.04 | 120.64 | 119.62 | 120.05 | 1,255,618 | -0.33(-0.28%) |
Aug 16, 2018 | 119.22 | 121.06 | 119.22 | 120.39 | 1,531,560 | +1.55(+1.30%) |
Aug 15, 2018 | 118.78 | 119.39 | 118.06 | 118.83 | 2,390,254 | -0.39(-0.32%) |
Aug 14, 2018 | 118.95 | 119.86 | 118.67 | 119.22 | 2,322,831 | -1.67(-1.38%) |
Aug 13, 2018 | 121.58 | 121.75 | 120.65 | 120.89 | 1,522,718 | -0.81(-0.67%) |
Aug 10, 2018 | 122.03 | 122.17 | 121.23 | 121.71 | 1,705,010 | -1.07(-0.87%) |
Aug 09, 2018 | 123.08 | 123.37 | 122.73 | 122.78 | 1,275,676 | -0.36(-0.29%) |
Aug 08, 2018 | 124.08 | 124.18 | 123.12 | 123.14 | 1,174,886 | -1.05(-0.84%) |
Aug 07, 2018 | 124.33 | 124.82 | 123.51 | 124.18 | 1,207,554 | -0.05(-0.04%) |
Aug 06, 2018 | 124.34 | 124.64 | 123.81 | 124.23 | 997,158 | -0.10(-0.08%) |
Aug 03, 2018 | 123.26 | 124.33 | 122.42 | 124.33 | 1,245,011 | +1.05(+0.85%) |
Aug 02, 2018 | 123.40 | 123.79 | 122.44 | 123.28 | 1,354,875 | -0.72(-0.58%) |
Aug 01, 2018 | 125.10 | 125.75 | 123.91 | 124.00 | 1,479,638 | -1.14(-0.91%) |
Jul 31, 2018 | 125.43 | 125.61 | 124.17 | 125.14 | 2,644,700 | -0.12(-0.09%) |
Jul 30, 2018 | 123.31 | 125.42 | 123.27 | 125.26 | 2,511,398 | +1.76(+1.42%) |
Jul 27, 2018 | 123.06 | 124.35 | 123.00 | 123.50 | 2,029,354 | +0.56(+0.46%) |
Jul 26, 2018 | 122.12 | 123.51 | 121.59 | 122.94 | 2,382,208 | +1.47(+1.21%) |
Jul 25, 2018 | 118.23 | 121.58 | 118.23 | 121.47 | 2,618,030 | +0.95(+0.79%) |
Jul 24, 2018 | 119.92 | 121.18 | 119.74 | 120.52 | 1,681,686 | +0.56(+0.46%) |
Jul 23, 2018 | 119.27 | 120.00 | 118.85 | 119.96 | 1,901,808 | +0.64(+0.53%) |
Jul 20, 2018 | 118.89 | 119.50 | 118.40 | 119.33 | 1,532,015 | +0.11(+0.09%) |
Jul 19, 2018 | 120.02 | 120.91 | 119.02 | 119.22 | 2,349,193 | -1.69(-1.40%) |
Jul 18, 2018 | 119.58 | 121.00 | 119.26 | 120.91 | 1,606,811 | +1.45(+1.21%) |
Jul 17, 2018 | 119.79 | 119.97 | 118.95 | 119.46 | 1,487,361 | +0.01(+0.01%) |
Jul 16, 2018 | 118.37 | 119.58 | 118.37 | 119.45 | 1,550,222 | +1.10(+0.93%) |
Jul 13, 2018 | 118.39 | 118.67 | 117.79 | 118.35 | 1,266,372 | -0.34(-0.29%) |
Jul 12, 2018 | 118.45 | 118.77 | 117.82 | 118.69 | 1,906,567 | +0.60(+0.51%) |
Jul 11, 2018 | 119.23 | 119.65 | 118.00 | 118.09 | 2,764,771 | -1.49(-1.24%) |
Jul 10, 2018 | 118.93 | 119.71 | 118.55 | 119.58 | 3,105,489 | +1.27(+1.08%) |
Jul 09, 2018 | 115.31 | 118.35 | 115.31 | 118.31 | 2,101,103 | +2.60(+2.24%) |
Jul 06, 2018 | 114.80 | 116.56 | 114.46 | 115.71 | 1,555,568 | +0.84(+0.73%) |
Jul 05, 2018 | 114.78 | 115.13 | 113.81 | 114.87 | 1,833,831 | +0.60(+0.53%) |
Jul 03, 2018 | 114.27 | 114.27 | 114.27 | 0 | +0.69(+0.61%) | |
Jul 02, 2018 | 113.42 | 114.10 | 113.12 | 113.58 | 1,334,597 | -0.19(-0.17%) |
Jun 29, 2018 | 113.64 | 115.23 | 113.33 | 113.77 | 3,393,456 | +0.32(+0.28%) |
Jun 28, 2018 | 111.92 | 113.94 | 111.92 | 113.44 | 2,474,676 | +1.31(+1.17%) |
Jun 27, 2018 | 111.79 | 112.97 | 111.07 | 112.14 | 2,448,622 | +0.56(+0.51%) |
Jun 26, 2018 | 112.17 | 112.48 | 111.20 | 111.57 | 1,727,989 | -0.48(-0.43%) |
Jun 25, 2018 | 112.31 | 113.06 | 111.03 | 112.06 | 2,618,960 | -0.24(-0.22%) |
Jun 22, 2018 | 112.28 | 113.47 | 111.97 | 112.30 | 2,807,123 | +0.39(+0.35%) |
Jun 21, 2018 | 112.13 | 113.24 | 111.66 | 111.90 | 2,598,732 | -0.93(-0.83%) |
Jun 20, 2018 | 115.75 | 115.80 | 112.72 | 112.83 | 2,348,352 | -2.62(-2.27%) |
Jun 19, 2018 | 114.58 | 115.67 | 114.57 | 115.45 | 2,391,901 | +0.19(+0.16%) |
Jun 18, 2018 | 115.17 | 115.39 | 113.94 | 115.27 | 2,159,796 | -1.28(-1.10%) |
Jun 15, 2018 | 115.85 | 115.44 | 116.55 | 4,121,654 | +0.70(+0.60%) | |
Jun 14, 2018 | 118.21 | 118.21 | 115.44 | 115.85 | 2,646,251 | -2.33(-1.97%) |
Jun 13, 2018 | 118.09 | 118.99 | 117.59 | 118.19 | 2,025,057 | +0.36(+0.30%) |
Jun 12, 2018 | 118.66 | 119.33 | 117.34 | 117.83 | 1,414,674 | -0.61(-0.51%) |
Jun 11, 2018 | 118.90 | 119.09 | 118.23 | 118.44 | 1,854,908 | -0.46(-0.39%) |
Jun 08, 2018 | 118.15 | 119.09 | 117.79 | 118.90 | 2,075,426 | +1.15(+0.98%) |
Jun 07, 2018 | 117.07 | 118.00 | 115.72 | 117.75 | 2,499,142 | +0.78(+0.67%) |
Jun 06, 2018 | 116.97 | 1,582,038 | +0.36(+0.31%) | |||
Jun 05, 2018 | 117.14 | 117.18 | 115.59 | 116.61 | 1,472,092 | -0.74(-0.63%) |
Jun 04, 2018 | 116.25 | 117.55 | 116.25 | 117.35 | 1,116,691 | +0.89(+0.76%) |
Jun 01, 2018 | 117.33 | 117.63 | 116.18 | 116.46 | 1,504,059 | +0.08(+0.07%) |
May 31, 2018 | 118.22 | 118.22 | 115.82 | 116.38 | 2,208,349 | -1.44(-1.22%) |
May 30, 2018 | 116.27 | 118.23 | 116.17 | 117.82 | 1,411,589 | +2.13(+1.84%) |
May 29, 2018 | 117.53 | 117.55 | 115.04 | 115.69 | 2,070,816 | -3.17(-2.67%) |
May 25, 2018 | 118.86 | 118.86 | 118.86 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 119.09 | 119.19 | 117.64 | 118.83 | 1,290,410 | -0.33(-0.28%) |
May 23, 2018 | 119.97 | 120.51 | 118.36 | 119.16 | 1,478,083 | -1.26(-1.04%) |
May 22, 2018 | 119.20 | 121.12 | 119.01 | 120.41 | 1,694,119 | +1.19(+0.99%) |
May 21, 2018 | 119.37 | 119.87 | 118.71 | 119.23 | 1,673,396 | +0.31(+0.26%) |
May 18, 2018 | 119.50 | 119.59 | 118.71 | 118.92 | 2,219,686 | -0.81(-0.68%) |
May 17, 2018 | 119.47 | 120.26 | 119.26 | 119.73 | 1,360,815 | -0.11(-0.09%) |
May 16, 2018 | 119.73 | 120.39 | 119.17 | 119.83 | 1,210,466 | +0.08(+0.07%) |
May 15, 2018 | 119.83 | 121.22 | 119.33 | 119.75 | 2,048,918 | -0.51(-0.42%) |
May 14, 2018 | 121.36 | 121.84 | 120.06 | 120.26 | 1,454,829 | -1.00(-0.82%) |
May 11, 2018 | 121.02 | 121.61 | 120.44 | 121.26 | 1,759,187 | +0.56(+0.46%) |
May 10, 2018 | 119.75 | 121.02 | 119.05 | 120.70 | 1,399,899 | +0.76(+0.63%) |
May 09, 2018 | 118.77 | 120.09 | 118.30 | 119.94 | 2,060,098 | +1.65(+1.39%) |
May 08, 2018 | 117.55 | 118.88 | 117.55 | 118.29 | 1,746,916 | +0.12(+0.10%) |
May 07, 2018 | 118.27 | 118.50 | 117.43 | 118.18 | 1,654,931 | -0.04(-0.03%) |
May 04, 2018 | 116.42 | 118.77 | 115.04 | 118.21 | 2,155,426 | +2.28(+1.97%) |
May 03, 2018 | 117.37 | 117.81 | 114.71 | 115.93 | 3,209,432 | -2.25(-1.91%) |
May 02, 2018 | 120.60 | 121.01 | 117.46 | 118.19 | 2,220,803 | -2.86(-2.36%) |
May 01, 2018 | 120.82 | 121.29 | 119.68 | 121.05 | 1,176,674 | +0.23(+0.19%) |
Apr 30, 2018 | 122.52 | 123.17 | 120.81 | 120.81 | 1,410,036 | -1.46(-1.19%) |
Apr 27, 2018 | 121.36 | 122.58 | 120.66 | 122.27 | 1,690,206 | +0.81(+0.67%) |
Apr 26, 2018 | 122.10 | 122.68 | 121.23 | 121.46 | 2,031,823 | -0.77(-0.63%) |
Apr 25, 2018 | 122.47 | 123.79 | 121.71 | 122.23 | 3,234,777 | +1.03(+0.85%) |
Apr 24, 2018 | 121.38 | 123.16 | 120.22 | 121.20 | 2,753,448 | -1.95(-1.58%) |
Apr 23, 2018 | 122.88 | 123.22 | 121.84 | 123.15 | 1,524,752 | +0.54(+0.44%) |
Apr 20, 2018 | 123.08 | 123.14 | 121.54 | 122.60 | 2,198,615 | +0.05(+0.04%) |
Apr 19, 2018 | 121.78 | 122.85 | 121.27 | 122.55 | 2,125,522 | +0.99(+0.81%) |
Apr 18, 2018 | 121.51 | 121.81 | 120.39 | 121.56 | 2,183,549 | +0.14(+0.12%) |
Apr 17, 2018 | 121.54 | 122.60 | 121.11 | 121.42 | 1,725,783 | +0.50(+0.41%) |
Apr 16, 2018 | 120.22 | 121.81 | 119.69 | 120.92 | 1,429,227 | +1.59(+1.34%) |
Apr 13, 2018 | 120.92 | 121.03 | 118.78 | 119.33 | 1,341,095 | -0.70(-0.58%) |
Apr 12, 2018 | 120.04 | 120.93 | 119.45 | 120.02 | 1,264,968 | +0.64(+0.54%) |
Apr 11, 2018 | 119.45 | 120.22 | 118.92 | 119.38 | 1,667,302 | -1.00(-0.83%) |
Apr 10, 2018 | 120.67 | 121.26 | 119.78 | 120.38 | 1,764,140 | +0.91(+0.76%) |
Apr 09, 2018 | 119.81 | 121.42 | 118.91 | 119.47 | 1,252,441 | +0.03(+0.02%) |
Apr 06, 2018 | 120.20 | 121.72 | 118.81 | 119.44 | 1,933,556 | -1.46(-1.21%) |
Apr 05, 2018 | 121.65 | 122.13 | 120.58 | 120.90 | 1,763,945 | -0.36(-0.30%) |
Apr 04, 2018 | 118.69 | 121.49 | 117.82 | 121.27 | 1,757,904 | +0.98(+0.81%) |
Apr 03, 2018 | 118.84 | 120.46 | 118.53 | 120.29 | 1,784,349 | +1.58(+1.34%) |
Apr 02, 2018 | 121.68 | 122.00 | 116.78 | 118.70 | 3,739,296 | -3.09(-2.54%) |
Mar 29, 2018 | 121.79 | 121.79 | 121.79 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.59 | 123.77 | 120.68 | 123.12 | 1,795,991 | +2.02(+1.67%) |
Mar 27, 2018 | 121.73 | 122.82 | 120.51 | 121.10 | 1,830,801 | -0.28(-0.23%) |
Mar 26, 2018 | 120.56 | 121.86 | 119.78 | 121.38 | 1,619,956 | +2.17(+1.82%) |
Mar 23, 2018 | 122.00 | 122.42 | 119.04 | 119.21 | 2,189,925 | -2.72(-2.23%) |
Mar 22, 2018 | 123.69 | 124.58 | 121.70 | 121.93 | 1,741,879 | -2.32(-1.87%) |
Mar 21, 2018 | 125.51 | 125.57 | 124.22 | 124.25 | 1,205,868 | -0.94(-0.75%) |
Mar 20, 2018 | 124.78 | 125.82 | 123.69 | 125.19 | 1,351,410 | +0.90(+0.73%) |
Mar 19, 2018 | 124.74 | 125.35 | 123.55 | 124.29 | 1,597,168 | -0.60(-0.48%) |
Mar 16, 2018 | 125.06 | 126.27 | 124.22 | 124.89 | 3,047,292 | -0.07(-0.06%) |
Mar 15, 2018 | 124.94 | 126.16 | 124.62 | 124.96 | 1,556,327 | +0.27(+0.21%) |
Mar 14, 2018 | 126.41 | 126.41 | 124.19 | 124.69 | 1,528,415 | -1.05(-0.83%) |
Mar 13, 2018 | 127.70 | 127.84 | 125.59 | 125.74 | 1,475,819 | -1.02(-0.80%) |
Mar 12, 2018 | 127.73 | 128.52 | 125.94 | 126.76 | 1,296,979 | -0.81(-0.63%) |
Mar 09, 2018 | 126.44 | 127.56 | 125.07 | 127.56 | 1,771,126 | +1.85(+1.47%) |
Mar 08, 2018 | 124.69 | 126.08 | 124.22 | 125.71 | 1,369,426 | +1.12(+0.90%) |
Mar 07, 2018 | 125.03 | 123.64 | 124.59 | 1,651,201 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.57 | 125.99 | 124.38 | 125.73 | 1,313,187 | +0.33(+0.26%) |
Mar 05, 2018 | 123.59 | 126.22 | 123.23 | 125.40 | 1,531,869 | +1.51(+1.22%) |
Mar 02, 2018 | 123.17 | 124.04 | 121.80 | 123.90 | 2,014,575 | +0.05(+0.04%) |
Mar 01, 2018 | 125.82 | 126.99 | 123.30 | 123.85 | 1,554,443 | -1.87(-1.49%) |
Feb 28, 2018 | 128.17 | 129.04 | 125.64 | 125.72 | 1,484,763 | -2.01(-1.57%) |
Feb 27, 2018 | 129.43 | 129.85 | 127.73 | 127.73 | 1,963,450 | -1.73(-1.33%) |
Feb 26, 2018 | 127.73 | 129.91 | 127.59 | 129.46 | 2,035,533 | +1.89(+1.48%) |
Feb 23, 2018 | 126.93 | 127.57 | 125.96 | 127.57 | 1,565,062 | +0.83(+0.66%) |
Feb 22, 2018 | 126.43 | 126.74 | 2,253,929 | -0.58(-0.45%) | ||
Feb 21, 2018 | 128.92 | 129.62 | 127.27 | 127.32 | 1,785,028 | -1.52(-1.18%) |
Feb 20, 2018 | 130.12 | 130.81 | 128.04 | 128.84 | 1,434,222 | -1.38(-1.06%) |
Feb 16, 2018 | 130.22 | 130.22 | 130.22 | 0 | -0.06(-0.05%) | |
Feb 15, 2018 | 130.86 | 131.62 | 129.59 | 130.28 | 2,012,795 | -0.19(-0.15%) |
Feb 14, 2018 | 128.01 | 130.54 | 127.39 | 130.48 | 2,245,353 | +1.92(+1.50%) |
Feb 13, 2018 | 128.91 | 128.56 | 1,539,030 | +0.45(+0.35%) | ||
Feb 12, 2018 | 128.43 | 129.59 | 126.24 | 128.11 | 2,490,019 | +0.08(+0.06%) |
Feb 09, 2018 | 125.49 | 128.97 | 124.10 | 128.03 | 3,960,431 | +3.66(+2.94%) |
Feb 08, 2018 | 130.80 | 131.13 | 124.30 | 124.37 | 2,538,304 | -6.32(-4.83%) |
Feb 07, 2018 | 128.98 | 132.56 | 128.36 | 130.68 | 3,498,253 | +1.45(+1.12%) |
Feb 06, 2018 | 128.45 | 130.30 | 125.31 | 129.23 | 3,780,117 | -2.48(-1.88%) |
Feb 05, 2018 | 135.53 | 136.12 | 129.84 | 131.71 | 1,580,864 | -4.05(-2.98%) |
Feb 02, 2018 | 137.35 | 138.59 | 135.63 | 135.76 | 1,658,367 | -1.98(-1.43%) |
Feb 01, 2018 | 138.05 | 138.99 | 136.94 | 137.74 | 2,356,913 | -0.59(-0.43%) |
Jan 31, 2018 | 136.73 | 139.52 | 136.29 | 138.33 | 3,796,699 | +2.74(+2.02%) |
Jan 30, 2018 | 136.37 | 136.65 | 135.48 | 135.59 | 2,487,546 | -0.94(-0.69%) |
Jan 29, 2018 | 137.75 | 138.03 | 136.36 | 136.53 | 1,452,909 | -1.49(-1.08%) |
Jan 26, 2018 | 137.27 | 138.12 | 136.65 | 138.02 | 1,480,373 | +0.88(+0.64%) |
Jan 25, 2018 | 137.23 | 137.57 | 136.19 | 137.14 | 1,853,192 | -0.15(-0.11%) |
Jan 24, 2018 | 135.68 | 137.65 | 135.16 | 137.29 | 2,385,863 | +1.50(+1.10%) |
Jan 23, 2018 | 132.70 | 136.59 | 132.66 | 135.79 | 3,427,212 | +3.10(+2.34%) |
Jan 22, 2018 | 131.59 | 132.72 | 131.45 | 132.69 | 1,621,726 | +1.41(+1.07%) |
Jan 19, 2018 | 131.12 | 131.37 | 130.18 | 131.29 | 1,665,002 | +0.45(+0.35%) |
Jan 18, 2018 | 130.71 | 131.38 | 129.72 | 130.83 | 1,441,320 | +0.13(+0.10%) |
Jan 17, 2018 | 129.80 | 130.92 | 129.14 | 130.70 | 1,951,866 | +1.66(+1.28%) |
Jan 16, 2018 | 129.30 | 129.46 | 128.17 | 129.04 | 2,102,549 | +0.03(+0.02%) |
Jan 12, 2018 | 129.02 | 129.02 | 129.02 | 0 | +1.01(+0.79%) | |
Jan 11, 2018 | 128.66 | 129.23 | 127.43 | 128.01 | 1,612,668 | -0.70(-0.54%) |
Jan 10, 2018 | 128.92 | 129.19 | 128.48 | 128.71 | 1,740,213 | -0.50(-0.38%) |
Jan 09, 2018 | 127.33 | 129.52 | 126.56 | 129.20 | 2,466,403 | +2.06(+1.62%) |
Jan 08, 2018 | 127.17 | 127.32 | 125.80 | 127.15 | 1,756,527 | -0.65(-0.51%) |
Jan 05, 2018 | 127.88 | 128.42 | 126.48 | 127.80 | 1,838,981 | +0.23(+0.18%) |
Jan 04, 2018 | 127.22 | 128.74 | 126.98 | 127.56 | 2,184,907 | +0.51(+0.40%) |
Jan 03, 2018 | 125.71 | 127.69 | 125.58 | 127.05 | 3,020,076 | +0.99(+0.79%) |
Jan 02, 2018 | 129.71 | 130.28 | 125.39 | 126.06 | 2,242,409 | -3.39(-2.62%) |
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.03 | 129.89 | 128.93 | 129.48 | 1,434,687 | +0.62(+0.48%) |
Dec 27, 2017 | 128.35 | 129.04 | 127.95 | 128.86 | 1,286,489 | +0.76(+0.59%) |
Dec 26, 2017 | 127.73 | 128.95 | 127.47 | 128.10 | 844,616 | +0.10(+0.08%) |
Dec 22, 2017 | 128.55 | 128.55 | 127.21 | 128.00 | 1,500,560 | +0.17(+0.13%) |
Dec 21, 2017 | 129.38 | 129.55 | 127.62 | 127.84 | 1,839,615 | -0.85(-0.66%) |
Dec 20, 2017 | 130.32 | 130.55 | 128.47 | 128.68 | 1,879,571 | -1.46(-1.12%) |
Dec 19, 2017 | 130.81 | 131.46 | 129.68 | 130.14 | 1,704,356 | -0.21(-0.16%) |
Dec 18, 2017 | 131.56 | 132.32 | 129.65 | 130.35 | 1,582,144 | -0.76(-0.58%) |
Dec 15, 2017 | 129.63 | 131.71 | 129.29 | 131.11 | 2,873,253 | +2.29(+1.78%) |
Dec 14, 2017 | 130.86 | 131.04 | 128.03 | 128.81 | 2,994,512 | -2.05(-1.56%) |
Dec 13, 2017 | 132.87 | 132.87 | 130.82 | 130.86 | 1,403,035 | -1.82(-1.37%) |
Dec 12, 2017 | 132.68 | 132.91 | 131.88 | 132.68 | 1,380,423 | +0.23(+0.17%) |
Dec 11, 2017 | 132.27 | 132.48 | 131.47 | 132.45 | 1,481,899 | +0.17(+0.13%) |
Dec 08, 2017 | 131.72 | 132.33 | 130.70 | 132.28 | 1,488,047 | +0.54(+0.41%) |
Dec 07, 2017 | 132.79 | 133.10 | 131.26 | 131.74 | 1,569,252 | -1.26(-0.95%) |
Dec 06, 2017 | 132.22 | 133.39 | 131.87 | 133.00 | 1,583,343 | +0.61(+0.46%) |
Dec 05, 2017 | 133.52 | 133.52 | 131.35 | 132.39 | 1,674,540 | -0.56(-0.42%) |
Dec 04, 2017 | 135.22 | 135.22 | 132.95 | 132.96 | 1,487,772 | -0.72(-0.54%) |
Dec 01, 2017 | 133.92 | 134.69 | 131.08 | 133.68 | 1,765,446 | -0.41(-0.31%) |
Nov 30, 2017 | 134.88 | 135.29 | 132.89 | 134.09 | 2,560,013 | -0.47(-0.35%) |
Nov 29, 2017 | 134.22 | 135.18 | 133.63 | 134.56 | 1,597,833 | +0.94(+0.71%) |
Nov 28, 2017 | 132.02 | 134.10 | 131.35 | 133.62 | 1,269,794 | +2.04(+1.55%) |
Nov 27, 2017 | 131.29 | 131.97 | 130.61 | 131.58 | 905,405 | +0.29(+0.22%) |
Nov 24, 2017 | 131.44 | 131.44 | 130.52 | 131.29 | 527,645 | +0.60(+0.46%) |
Nov 22, 2017 | 131.14 | 131.45 | 130.44 | 130.69 | 1,114,107 | -0.82(-0.62%) |
Nov 21, 2017 | 131.79 | 132.24 | 131.33 | 131.51 | 1,089,698 | +0.16(+0.12%) |
Nov 20, 2017 | 130.97 | 131.72 | 130.33 | 131.35 | 1,115,350 | +0.33(+0.25%) |
Nov 17, 2017 | 130.64 | 131.49 | 130.45 | 131.03 | 1,096,540 | -0.20(-0.15%) |
Nov 16, 2017 | 133.54 | 133.54 | 131.18 | 131.23 | 1,382,117 | -2.03(-1.52%) |
Nov 15, 2017 | 132.46 | 133.78 | 131.38 | 133.26 | 1,812,157 | +0.42(+0.31%) |
Nov 14, 2017 | 132.83 | 133.15 | 131.72 | 132.84 | 1,379,758 | -0.57(-0.43%) |
Nov 13, 2017 | 133.24 | 133.85 | 132.25 | 133.42 | 1,208,490 | -0.01(-0.01%) |
Nov 10, 2017 | 133.25 | 133.90 | 132.28 | 133.43 | 1,152,501 | -0.26(-0.19%) |
Nov 09, 2017 | 132.00 | 133.75 | 131.57 | 133.68 | 1,368,886 | +1.36(+1.03%) |
Nov 08, 2017 | 133.70 | 133.70 | 131.90 | 132.32 | 1,663,335 | +0.26(+0.20%) |
Nov 07, 2017 | 132.08 | 132.95 | 131.47 | 132.06 | 1,525,942 | +0.53(+0.40%) |
Nov 06, 2017 | 130.25 | 131.72 | 129.83 | 131.53 | 1,670,060 | +0.82(+0.63%) |
Nov 03, 2017 | 131.04 | 131.95 | 130.26 | 130.71 | 2,067,151 | -0.87(-0.66%) |
Nov 02, 2017 | 133.65 | 134.10 | 130.28 | 131.58 | 3,072,602 | -1.81(-1.35%) |
Nov 01, 2017 | 132.70 | 134.22 | 132.69 | 133.39 | 1,714,415 | +0.43(+0.32%) |
Oct 31, 2017 | 134.59 | 135.28 | 132.91 | 132.96 | 2,414,582 | -1.82(-1.35%) |
Oct 30, 2017 | 134.57 | 136.03 | 133.45 | 134.78 | 1,517,819 | +0.12(+0.09%) |
Oct 27, 2017 | 135.98 | 135.98 | 133.56 | 134.66 | 2,744,606 | -1.76(-1.29%) |
Oct 26, 2017 | 136.53 | 136.99 | 135.80 | 136.42 | 1,382,342 | +0.52(+0.38%) |
Oct 25, 2017 | 136.24 | 136.88 | 135.22 | 135.90 | 1,932,585 | -0.21(-0.16%) |
Oct 24, 2017 | 137.17 | 137.52 | 136.10 | 136.11 | 1,716,252 | -0.70(-0.51%) |
Oct 23, 2017 | 135.92 | 136.85 | 135.16 | 136.81 | 969,661 | +1.05(+0.77%) |
Oct 20, 2017 | 136.71 | 136.90 | 135.12 | 135.76 | 1,971,434 | +0.02(+0.01%) |
Oct 19, 2017 | 133.07 | 135.81 | 132.34 | 135.74 | 1,771,661 | +2.53(+1.90%) |
Oct 18, 2017 | 131.99 | 133.28 | 131.27 | 133.21 | 1,067,846 | +0.91(+0.69%) |
Oct 17, 2017 | 132.29 | 132.63 | 131.41 | 132.31 | 1,418,697 | -0.21(-0.16%) |
Oct 16, 2017 | 131.05 | 132.88 | 130.95 | 132.52 | 1,704,979 | +1.31(+0.99%) |
Oct 13, 2017 | 129.24 | 131.52 | 128.67 | 131.21 | 2,104,989 | +1.99(+1.54%) |
Oct 12, 2017 | 130.14 | 130.51 | 128.90 | 129.22 | 1,268,177 | -0.70(-0.54%) |
Oct 11, 2017 | 129.54 | 130.00 | 129.10 | 129.92 | 988,418 | +0.08(+0.06%) |
Oct 10, 2017 | 128.74 | 129.88 | 128.42 | 129.84 | 821,480 | +1.08(+0.84%) |
Oct 09, 2017 | 128.79 | 129.23 | 127.83 | 128.75 | 1,107,894 | -0.09(-0.07%) |
Oct 06, 2017 | 128.70 | 129.25 | 127.85 | 128.84 | 1,293,110 | +0.39(+0.30%) |
Oct 05, 2017 | 127.69 | 128.96 | 127.23 | 128.45 | 1,545,749 | +0.85(+0.66%) |
Oct 04, 2017 | 127.30 | 127.90 | 127.20 | 127.61 | 1,048,817 | +0.04(+0.03%) |
Oct 03, 2017 | 128.17 | 128.17 | 126.84 | 127.56 | 1,743,163 | -0.70(-0.54%) |