Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.67 | 132.14 | 129.44 | 129.71 | 4,803,861 | -0.05(-0.04%) |
Oct 30, 2018 | 125.97 | 130.06 | 125.68 | 129.76 | 5,562,989 | +4.38(+3.50%) |
Oct 29, 2018 | 128.34 | 128.37 | 123.59 | 125.38 | 5,970,151 | -1.24(-0.98%) |
Oct 26, 2018 | 126.92 | 127.88 | 124.27 | 126.62 | 6,384,864 | -1.25(-0.98%) |
Oct 25, 2018 | 121.09 | 128.76 | 120.48 | 127.88 | 10,171,061 | +3.28(+2.63%) |
Oct 24, 2018 | 128.43 | 129.67 | 124.57 | 124.59 | 8,928,868 | -3.08(-2.41%) |
Oct 23, 2018 | 128.27 | 128.58 | 125.59 | 127.67 | 7,396,969 | -2.57(-1.98%) |
Oct 22, 2018 | 130.14 | 130.74 | 129.15 | 130.24 | 7,290,622 | -1.67(-1.26%) |
Oct 19, 2018 | 131.59 | 132.82 | 131.06 | 131.91 | 6,252,410 | +0.16(+0.12%) |
Oct 18, 2018 | 130.20 | 133.14 | 130.04 | 131.75 | 8,987,919 | -1.22(-0.91%) |
Oct 17, 2018 | 136.58 | 137.00 | 132.39 | 132.97 | 7,528,624 | -2.89(-2.13%) |
Oct 16, 2018 | 135.90 | 136.36 | 134.77 | 135.86 | 7,588,619 | +0.85(+0.63%) |
Oct 15, 2018 | 135.73 | 137.08 | 134.54 | 135.01 | 5,318,093 | -0.41(-0.30%) |
Oct 12, 2018 | 136.64 | 137.66 | 134.53 | 135.41 | 6,126,945 | +0.50(+0.37%) |
Oct 11, 2018 | 136.28 | 138.64 | 133.38 | 134.92 | 7,475,661 | -2.10(-1.53%) |
Oct 10, 2018 | 144.06 | 144.57 | 136.76 | 137.02 | 9,030,581 | -7.04(-4.88%) |
Oct 09, 2018 | 145.75 | 146.07 | 143.95 | 144.06 | 4,011,647 | -1.92(-1.32%) |
Oct 08, 2018 | 144.80 | 146.26 | 143.88 | 145.98 | 3,658,100 | +0.70(+0.48%) |
Oct 05, 2018 | 145.68 | 146.05 | 144.64 | 145.28 | 3,173,043 | -0.59(-0.41%) |
Oct 04, 2018 | 145.34 | 146.06 | 144.14 | 145.87 | 3,581,487 | +1.22(+0.85%) |
Oct 03, 2018 | 145.32 | 146.17 | 144.29 | 144.65 | 3,790,907 | -0.08(-0.06%) |
Oct 02, 2018 | 145.96 | 145.96 | 144.07 | 144.73 | 4,320,922 | -1.02(-0.70%) |
Oct 01, 2018 | 145.85 | 146.35 | 145.56 | 145.75 | 3,580,857 | +1.30(+0.90%) |
Sep 28, 2018 | 145.04 | 145.62 | 143.98 | 144.45 | 4,132,914 | -0.86(-0.59%) |
Sep 27, 2018 | 144.69 | 145.77 | 144.16 | 145.31 | 3,044,352 | +0.90(+0.62%) |
Sep 26, 2018 | 144.61 | 145.96 | 144.24 | 144.41 | 3,942,381 | -0.38(-0.26%) |
Sep 25, 2018 | 145.67 | 146.05 | 144.48 | 144.79 | 6,555,970 | +0.03(+0.02%) |
Sep 24, 2018 | 145.91 | 146.23 | 144.64 | 144.76 | 5,587,039 | -1.60(-1.10%) |
Sep 21, 2018 | 146.11 | 146.93 | 145.97 | 146.36 | 14,933,639 | +0.87(+0.60%) |
Sep 20, 2018 | 145.11 | 146.47 | 144.18 | 145.49 | 7,322,304 | +1.07(+0.74%) |
Sep 19, 2018 | 145.09 | 145.22 | 143.62 | 144.42 | 7,122,474 | -0.80(-0.55%) |
Sep 18, 2018 | 145.48 | 146.00 | 144.46 | 145.22 | 11,722,978 | +6.20(+4.46%) |
Sep 17, 2018 | 139.72 | 140.03 | 138.63 | 139.02 | 3,027,446 | -0.62(-0.44%) |
Sep 14, 2018 | 139.36 | 139.98 | 138.52 | 139.64 | 2,913,883 | +0.69(+0.50%) |
Sep 13, 2018 | 139.82 | 140.12 | 138.45 | 138.95 | 3,738,014 | -0.32(-0.23%) |
Sep 12, 2018 | 138.79 | 139.89 | 138.44 | 139.27 | 4,669,921 | +0.61(+0.44%) |
Sep 11, 2018 | 138.35 | 139.11 | 137.34 | 138.65 | 4,067,322 | +0.30(+0.22%) |
Sep 10, 2018 | 138.33 | 139.19 | 138.31 | 138.35 | 4,746,019 | +0.76(+0.55%) |
Sep 07, 2018 | 136.77 | 138.92 | 136.67 | 137.59 | 6,139,007 | +0.40(+0.29%) |
Sep 06, 2018 | 137.33 | 138.35 | 136.84 | 137.19 | 4,424,443 | +0.43(+0.31%) |
Sep 05, 2018 | 133.95 | 136.87 | 133.45 | 136.76 | 6,378,080 | +2.57(+1.92%) |
Sep 04, 2018 | 132.90 | 134.58 | 132.81 | 134.19 | 6,927,959 | +0.58(+0.43%) |
Aug 31, 2018 | 133.62 | 133.62 | 133.62 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.80 | 133.31 | 132.22 | 132.82 | 3,520,170 | -0.27(-0.20%) |
Aug 29, 2018 | 133.58 | 134.12 | 132.91 | 133.08 | 2,967,448 | -0.37(-0.28%) |
Aug 28, 2018 | 135.31 | 135.64 | 133.25 | 133.45 | 4,544,420 | -1.36(-1.01%) |
Aug 27, 2018 | 133.55 | 135.04 | 133.39 | 134.81 | 3,558,487 | +2.34(+1.76%) |
Aug 24, 2018 | 133.49 | 133.65 | 132.29 | 132.47 | 3,180,898 | -0.10(-0.07%) |
Aug 23, 2018 | 132.74 | 133.01 | 131.98 | 132.57 | 2,280,966 | -0.07(-0.05%) |
Aug 22, 2018 | 133.36 | 133.63 | 132.54 | 132.64 | 2,715,019 | -1.09(-0.82%) |
Aug 21, 2018 | 133.06 | 134.10 | 132.91 | 133.74 | 3,469,345 | +0.63(+0.47%) |
Aug 20, 2018 | 132.55 | 133.94 | 132.48 | 133.11 | 3,711,796 | +1.23(+0.93%) |
Aug 17, 2018 | 131.54 | 132.51 | 131.29 | 131.88 | 3,154,039 | +0.19(+0.14%) |
Aug 16, 2018 | 131.92 | 132.59 | 131.04 | 131.70 | 4,113,793 | +0.24(+0.18%) |
Aug 15, 2018 | 130.88 | 132.02 | 130.17 | 131.46 | 4,747,364 | -1.07(-0.81%) |
Aug 14, 2018 | 131.34 | 133.33 | 131.34 | 132.53 | 3,744,749 | +1.38(+1.05%) |
Aug 13, 2018 | 131.34 | 132.20 | 130.52 | 131.15 | 3,099,643 | -0.19(-0.14%) |
Aug 10, 2018 | 130.60 | 131.83 | 130.12 | 131.34 | 2,616,183 | +0.07(+0.05%) |
Aug 09, 2018 | 132.15 | 132.70 | 131.05 | 131.26 | 2,205,669 | -1.08(-0.81%) |
Aug 08, 2018 | 131.94 | 133.10 | 131.94 | 132.34 | 2,161,581 | +0.09(+0.07%) |
Aug 07, 2018 | 132.16 | 132.62 | 131.51 | 132.25 | 2,480,073 | +0.68(+0.52%) |
Aug 06, 2018 | 131.92 | 132.65 | 130.81 | 131.57 | 3,353,602 | -0.59(-0.45%) |
Aug 03, 2018 | 132.19 | 132.47 | 131.25 | 132.16 | 1,970,778 | -0.14(-0.11%) |
Aug 02, 2018 | 130.36 | 132.70 | 129.71 | 132.31 | 2,847,996 | +1.39(+1.06%) |
Aug 01, 2018 | 131.72 | 132.71 | 130.62 | 130.92 | 3,198,818 | -1.34(-1.01%) |
Jul 31, 2018 | 131.96 | 133.68 | 131.07 | 132.26 | 4,982,476 | +1.21(+0.92%) |
Jul 30, 2018 | 130.62 | 132.78 | 130.62 | 131.05 | 3,186,826 | -0.03(-0.03%) |
Jul 27, 2018 | 130.44 | 131.28 | 129.71 | 131.09 | 3,615,738 | +0.74(+0.57%) |
Jul 26, 2018 | 128.77 | 131.51 | 128.48 | 130.35 | 6,095,065 | +1.48(+1.15%) |
Jul 25, 2018 | 125.85 | 129.04 | 124.88 | 128.87 | 4,376,543 | +3.22(+2.56%) |
Jul 24, 2018 | 128.78 | 129.33 | 125.30 | 125.64 | 4,671,991 | -2.17(-1.70%) |
Jul 23, 2018 | 124.95 | 127.86 | 124.77 | 127.81 | 6,557,646 | +3.04(+2.43%) |
Jul 20, 2018 | 123.17 | 125.41 | 122.95 | 124.78 | 5,667,463 | +0.88(+0.71%) |
Jul 19, 2018 | 121.22 | 125.13 | 120.59 | 123.90 | 7,010,588 | -0.74(-0.59%) |
Jul 18, 2018 | 123.52 | 125.29 | 123.07 | 124.64 | 5,917,280 | +2.64(+2.16%) |
Jul 17, 2018 | 122.10 | 122.68 | 121.34 | 122.00 | 5,788,457 | -0.56(-0.45%) |
Jul 16, 2018 | 124.40 | 125.12 | 121.34 | 122.56 | 5,917,272 | -0.93(-0.75%) |
Jul 13, 2018 | 123.16 | 123.92 | 122.91 | 123.48 | 4,365,624 | -0.29(-0.24%) |
Jul 12, 2018 | 125.19 | 125.47 | 123.32 | 123.77 | 3,189,653 | -0.38(-0.31%) |
Jul 11, 2018 | 125.88 | 126.01 | 122.96 | 124.15 | 4,525,538 | -3.01(-2.37%) |
Jul 10, 2018 | 127.95 | 128.50 | 126.12 | 127.16 | 3,495,172 | -0.83(-0.65%) |
Jul 09, 2018 | 127.06 | 128.29 | 126.19 | 127.99 | 4,962,377 | +1.76(+1.39%) |
Jul 06, 2018 | 125.91 | 127.13 | 125.41 | 126.23 | 3,829,791 | +0.72(+0.57%) |
Jul 05, 2018 | 125.37 | 125.72 | 124.42 | 125.52 | 3,251,856 | +0.90(+0.72%) |
Jul 03, 2018 | 124.62 | 124.62 | 124.62 | 0 | -1.62(-1.29%) | |
Jul 02, 2018 | 124.38 | 126.44 | 123.96 | 126.24 | 2,911,822 | +1.23(+0.98%) |
Jun 29, 2018 | 124.87 | 126.46 | 124.84 | 125.02 | 4,176,207 | +0.86(+0.69%) |
Jun 28, 2018 | 123.21 | 124.71 | 122.54 | 124.16 | 3,700,301 | +0.79(+0.64%) |
Jun 27, 2018 | 125.11 | 126.42 | 123.32 | 123.37 | 3,496,606 | -1.28(-1.03%) |
Jun 26, 2018 | 125.51 | 125.53 | 124.27 | 124.65 | 3,015,898 | +0.03(+0.02%) |
Jun 25, 2018 | 126.34 | 126.91 | 123.74 | 124.62 | 4,068,319 | -2.40(-1.89%) |
Jun 22, 2018 | 127.06 | 127.88 | 126.72 | 127.02 | 3,624,654 | +0.75(+0.59%) |
Jun 21, 2018 | 126.69 | 127.05 | 124.99 | 126.27 | 3,713,360 | -0.23(-0.18%) |
Jun 20, 2018 | 126.47 | 127.06 | 125.69 | 126.50 | 4,270,104 | +0.49(+0.39%) |
Jun 19, 2018 | 127.71 | 128.01 | 125.66 | 126.01 | 4,851,341 | -3.30(-2.55%) |
Jun 18, 2018 | 128.56 | 130.83 | 128.08 | 129.31 | 3,659,639 | -0.41(-0.32%) |
Jun 15, 2018 | 127.89 | 127.89 | 129.73 | 8,970,777 | +1.84(+1.43%) | |
Jun 14, 2018 | 128.19 | 128.63 | 126.99 | 127.89 | 3,210,186 | +0.58(+0.46%) |
Jun 13, 2018 | 128.91 | 129.98 | 127.05 | 127.31 | 3,408,326 | -1.61(-1.25%) |
Jun 12, 2018 | 129.56 | 130.41 | 128.46 | 128.92 | 3,356,750 | -0.01(-0.01%) |
Jun 11, 2018 | 127.36 | 129.88 | 127.14 | 128.93 | 3,628,327 | +1.40(+1.10%) |
Jun 08, 2018 | 125.62 | 127.82 | 125.41 | 127.52 | 5,445,215 | +2.05(+1.63%) |
Jun 07, 2018 | 125.69 | 125.91 | 124.75 | 125.48 | 4,141,235 | -0.14(-0.11%) |
Jun 06, 2018 | 124.72 | 125.62 | 4,287,719 | -0.07(-0.06%) | ||
Jun 05, 2018 | 125.71 | 126.43 | 123.68 | 125.69 | 5,354,119 | -0.46(-0.36%) |
Jun 04, 2018 | 130.41 | 130.55 | 125.49 | 126.15 | 7,328,363 | -3.49(-2.70%) |
Jun 01, 2018 | 127.68 | 130.62 | 127.67 | 129.64 | 5,104,581 | +3.67(+2.91%) |
May 31, 2018 | 128.98 | 129.54 | 125.71 | 125.97 | 4,996,061 | -2.98(-2.31%) |
May 30, 2018 | 127.42 | 129.77 | 127.30 | 128.95 | 4,448,794 | +2.49(+1.97%) |
May 29, 2018 | 126.14 | 126.91 | 125.05 | 126.46 | 4,660,442 | -0.89(-0.70%) |
May 25, 2018 | 127.35 | 127.35 | 127.35 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.64 | 128.44 | 126.03 | 127.88 | 4,058,306 | +1.22(+0.96%) |
May 23, 2018 | 124.54 | 126.96 | 123.96 | 126.66 | 3,935,650 | +1.19(+0.95%) |
May 22, 2018 | 127.37 | 128.52 | 125.37 | 125.47 | 2,800,955 | -1.90(-1.49%) |
May 21, 2018 | 126.78 | 128.82 | 126.70 | 127.37 | 3,045,569 | +1.12(+0.89%) |
May 18, 2018 | 124.94 | 126.82 | 124.67 | 126.25 | 3,148,330 | +1.15(+0.92%) |
May 17, 2018 | 124.10 | 125.85 | 123.84 | 125.09 | 3,123,885 | +0.99(+0.80%) |
May 16, 2018 | 123.36 | 124.88 | 123.36 | 124.10 | 2,563,999 | +0.94(+0.76%) |
May 15, 2018 | 123.12 | 124.10 | 122.36 | 123.16 | 3,316,148 | -0.37(-0.30%) |
May 14, 2018 | 125.38 | 125.77 | 123.35 | 123.53 | 3,325,435 | -1.45(-1.16%) |
May 11, 2018 | 124.14 | 125.31 | 123.75 | 124.98 | 3,514,279 | +0.97(+0.78%) |
May 10, 2018 | 123.19 | 124.67 | 122.51 | 124.02 | 3,500,258 | +1.19(+0.97%) |
May 09, 2018 | 120.34 | 123.10 | 120.25 | 122.82 | 3,522,216 | +2.47(+2.05%) |
May 08, 2018 | 118.05 | 120.93 | 117.83 | 120.35 | 3,898,551 | +1.92(+1.62%) |
May 07, 2018 | 118.03 | 119.10 | 117.84 | 118.43 | 3,482,829 | +0.68(+0.57%) |
May 04, 2018 | 115.31 | 118.54 | 114.81 | 117.76 | 3,118,457 | +2.11(+1.82%) |
May 03, 2018 | 115.56 | 116.28 | 113.64 | 115.65 | 6,024,176 | +0.40(+0.35%) |
May 02, 2018 | 116.48 | 117.32 | 115.12 | 115.25 | 3,975,756 | -1.28(-1.10%) |
May 01, 2018 | 117.78 | 117.78 | 115.45 | 116.53 | 3,661,027 | -0.79(-0.67%) |
Apr 30, 2018 | 118.98 | 119.85 | 117.29 | 117.32 | 4,368,933 | -1.38(-1.16%) |
Apr 27, 2018 | 115.60 | 118.73 | 114.74 | 118.69 | 4,136,455 | +2.65(+2.28%) |
Apr 26, 2018 | 113.66 | 117.25 | 110.94 | 116.04 | 9,463,663 | -3.41(-2.85%) |
Apr 25, 2018 | 116.60 | 119.75 | 116.08 | 119.45 | 5,380,642 | +2.84(+2.43%) |
Apr 24, 2018 | 120.34 | 120.54 | 115.41 | 116.61 | 5,046,428 | -2.81(-2.35%) |
Apr 23, 2018 | 118.88 | 119.76 | 118.78 | 119.42 | 4,040,088 | +0.33(+0.27%) |
Apr 20, 2018 | 120.50 | 121.10 | 118.77 | 119.10 | 4,837,377 | -2.05(-1.69%) |
Apr 19, 2018 | 121.62 | 121.79 | 120.42 | 121.14 | 3,616,242 | -0.85(-0.70%) |
Apr 18, 2018 | 122.10 | 123.87 | 121.71 | 122.00 | 6,196,207 | +1.11(+0.92%) |
Apr 17, 2018 | 121.00 | 121.57 | 119.94 | 120.88 | 3,719,886 | +0.54(+0.45%) |
Apr 16, 2018 | 119.11 | 121.00 | 118.55 | 120.34 | 3,746,862 | +2.42(+2.05%) |
Apr 13, 2018 | 118.33 | 118.77 | 117.28 | 117.92 | 3,448,305 | -0.09(-0.07%) |
Apr 12, 2018 | 115.93 | 118.62 | 115.51 | 118.01 | 4,104,339 | +2.83(+2.45%) |
Apr 11, 2018 | 113.30 | 115.74 | 112.76 | 115.18 | 3,866,275 | +0.95(+0.83%) |
Apr 10, 2018 | 115.42 | 115.96 | 113.52 | 114.23 | 6,594,732 | +0.09(+0.08%) |
Apr 09, 2018 | 115.02 | 115.94 | 113.92 | 114.15 | 3,425,323 | -0.23(-0.20%) |
Apr 06, 2018 | 115.89 | 117.07 | 112.95 | 114.38 | 3,553,879 | -2.47(-2.12%) |
Apr 05, 2018 | 117.40 | 117.54 | 115.79 | 116.85 | 5,485,383 | +0.17(+0.15%) |
Apr 04, 2018 | 116.35 | 116.96 | 114.53 | 116.68 | 6,535,859 | -1.30(-1.10%) |
Apr 03, 2018 | 117.76 | 118.77 | 116.69 | 117.97 | 5,120,183 | +1.12(+0.96%) |
Apr 02, 2018 | 118.77 | 119.73 | 115.49 | 116.85 | 5,956,784 | -1.17(-0.99%) |
Mar 29, 2018 | 118.02 | 118.02 | 118.02 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.30 | 116.84 | 113.95 | 114.80 | 4,300,341 | -0.47(-0.41%) |
Mar 27, 2018 | 117.56 | 118.21 | 114.68 | 115.27 | 4,644,550 | -1.49(-1.28%) |
Mar 26, 2018 | 117.30 | 117.48 | 114.95 | 116.76 | 5,551,712 | +0.93(+0.80%) |
Mar 23, 2018 | 118.92 | 119.66 | 115.54 | 115.83 | 4,505,337 | -2.57(-2.17%) |
Mar 22, 2018 | 120.48 | 121.04 | 117.99 | 118.41 | 4,230,291 | -3.24(-2.66%) |
Mar 21, 2018 | 121.25 | 123.13 | 120.67 | 121.64 | 3,947,422 | +0.69(+0.57%) |
Mar 20, 2018 | 120.63 | 121.33 | 119.75 | 120.95 | 5,285,620 | +0.69(+0.58%) |
Mar 19, 2018 | 120.10 | 120.54 | 119.13 | 120.26 | 4,731,760 | -0.16(-0.13%) |
Mar 16, 2018 | 120.03 | 122.48 | 119.74 | 120.42 | 9,477,574 | +0.79(+0.66%) |
Mar 15, 2018 | 118.61 | 120.28 | 118.06 | 119.62 | 3,851,058 | +1.25(+1.06%) |
Mar 14, 2018 | 120.48 | 121.11 | 117.90 | 118.37 | 4,511,173 | -1.76(-1.46%) |
Mar 13, 2018 | 119.33 | 122.51 | 119.33 | 120.13 | 4,750,210 | +0.15(+0.12%) |
Mar 12, 2018 | 120.30 | 121.00 | 119.85 | 119.98 | 3,735,032 | -0.54(-0.45%) |
Mar 09, 2018 | 117.47 | 120.61 | 117.19 | 120.52 | 7,485,982 | +4.39(+3.78%) |
Mar 08, 2018 | 115.71 | 117.04 | 114.45 | 116.13 | 3,906,100 | +1.03(+0.89%) |
Mar 07, 2018 | 115.84 | 115.10 | 3,802,425 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.62 | 113.49 | 115.26 | 3,424,786 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.15 | 114.59 | 110.06 | 114.41 | 6,348,054 | +1.60(+1.42%) |
Mar 02, 2018 | 111.80 | 113.39 | 110.01 | 112.81 | 7,885,726 | +0.08(+0.07%) |
Mar 01, 2018 | 114.47 | 116.88 | 112.00 | 112.73 | 6,711,646 | -1.62(-1.41%) |
Feb 28, 2018 | 117.72 | 118.11 | 114.20 | 114.35 | 6,005,012 | -3.06(-2.61%) |
Feb 27, 2018 | 121.44 | 122.18 | 117.40 | 117.41 | 12,435,332 | -3.79(-3.13%) |
Feb 26, 2018 | 118.68 | 121.43 | 118.41 | 121.21 | 6,222,022 | +3.34(+2.83%) |
Feb 23, 2018 | 117.46 | 117.95 | 116.67 | 117.87 | 2,880,469 | +1.20(+1.03%) |
Feb 22, 2018 | 116.67 | 4,104,554 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.95 | 118.25 | 113.95 | 115.71 | 4,466,359 | +1.98(+1.74%) |
Feb 20, 2018 | 116.27 | 116.80 | 113.47 | 113.73 | 3,906,985 | -3.53(-3.01%) |
Feb 16, 2018 | 117.26 | 117.26 | 117.26 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.89 | 117.12 | 115.03 | 116.93 | 3,955,543 | +0.61(+0.53%) |
Feb 14, 2018 | 112.48 | 116.62 | 112.05 | 116.31 | 5,471,506 | +4.27(+3.81%) |
Feb 13, 2018 | 111.56 | 112.63 | 110.72 | 112.05 | 5,787,538 | -0.30(-0.26%) |
Feb 12, 2018 | 111.56 | 113.39 | 110.17 | 112.34 | 4,765,810 | +1.19(+1.07%) |
Feb 09, 2018 | 110.42 | 112.07 | 105.86 | 111.15 | 10,484,296 | +2.11(+1.94%) |
Feb 08, 2018 | 112.39 | 112.39 | 109.00 | 109.04 | 7,241,400 | -3.58(-3.18%) |
Feb 07, 2018 | 113.83 | 114.54 | 112.60 | 112.62 | 5,786,015 | -1.91(-1.67%) |
Feb 06, 2018 | 106.79 | 114.84 | 106.11 | 114.53 | 17,951,032 | +3.70(+3.34%) |
Feb 05, 2018 | 112.30 | 114.29 | 110.13 | 110.83 | 7,633,245 | -2.14(-1.89%) |
Feb 02, 2018 | 114.98 | 115.61 | 112.41 | 112.97 | 9,368,140 | -2.64(-2.28%) |
Feb 01, 2018 | 115.72 | 116.80 | 115.57 | 115.61 | 6,408,643 | -0.98(-0.84%) |
Jan 31, 2018 | 118.50 | 119.62 | 116.16 | 116.59 | 6,524,136 | -1.62(-1.37%) |
Jan 30, 2018 | 118.15 | 118.77 | 118.03 | 118.21 | 6,164,587 | -0.60(-0.51%) |
Jan 29, 2018 | 117.20 | 119.43 | 117.12 | 118.81 | 6,588,992 | +1.59(+1.36%) |
Jan 26, 2018 | 116.86 | 117.57 | 115.91 | 117.22 | 6,691,084 | +0.55(+0.47%) |
Jan 25, 2018 | 117.52 | 117.89 | 115.12 | 116.67 | 15,809,700 | -6.63(-5.38%) |
Jan 24, 2018 | 123.50 | 124.93 | 122.18 | 123.30 | 5,885,018 | -0.15(-0.12%) |
Jan 23, 2018 | 123.48 | 124.36 | 121.69 | 123.45 | 7,075,235 | -0.53(-0.43%) |
Jan 22, 2018 | 123.44 | 124.08 | 122.37 | 123.98 | 3,749,711 | +0.63(+0.51%) |
Jan 19, 2018 | 123.14 | 123.68 | 122.09 | 123.35 | 5,258,299 | +0.72(+0.58%) |
Jan 18, 2018 | 122.86 | 123.03 | 121.92 | 122.64 | 3,909,153 | -0.03(-0.02%) |
Jan 17, 2018 | 122.53 | 123.76 | 122.05 | 122.66 | 3,866,600 | +0.13(+0.11%) |
Jan 16, 2018 | 124.07 | 124.17 | 122.11 | 122.53 | 6,538,904 | -0.75(-0.61%) |
Jan 12, 2018 | 123.28 | 123.28 | 123.28 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.78 | 123.13 | 121.82 | 122.57 | 3,553,401 | +0.57(+0.47%) |
Jan 10, 2018 | 122.41 | 123.48 | 121.15 | 122.00 | 10,893,106 | -1.14(-0.92%) |
Jan 09, 2018 | 122.10 | 123.28 | 121.58 | 123.14 | 7,317,983 | +1.36(+1.12%) |
Jan 08, 2018 | 120.06 | 121.94 | 120.04 | 121.77 | 6,266,227 | +1.67(+1.39%) |
Jan 05, 2018 | 120.21 | 122.02 | 118.82 | 120.11 | 6,161,898 | +1.51(+1.27%) |
Jan 04, 2018 | 119.50 | 120.41 | 118.35 | 118.59 | 5,021,010 | -0.65(-0.54%) |
Jan 03, 2018 | 118.86 | 119.29 | 118.12 | 119.24 | 5,328,868 | +0.66(+0.56%) |
Jan 02, 2018 | 117.64 | 118.58 | 117.18 | 118.58 | 4,920,727 | +1.47(+1.25%) |
Dec 29, 2017 | 117.11 | 117.11 | 117.11 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.80 | 118.92 | 117.56 | 118.00 | 2,997,502 | -1.05(-0.88%) |
Dec 27, 2017 | 117.54 | 119.05 | 117.06 | 119.05 | 8,557,500 | +1.46(+1.24%) |
Dec 26, 2017 | 117.90 | 118.56 | 117.31 | 117.59 | 2,640,393 | +0.16(+0.13%) |
Dec 22, 2017 | 116.85 | 117.63 | 115.96 | 117.43 | 3,166,169 | +0.65(+0.55%) |
Dec 21, 2017 | 117.90 | 117.90 | 116.48 | 116.79 | 4,744,231 | -0.83(-0.70%) |
Dec 20, 2017 | 117.32 | 118.16 | 116.23 | 117.62 | 7,815,188 | +1.26(+1.08%) |
Dec 19, 2017 | 116.72 | 116.73 | 114.67 | 116.36 | 5,196,680 | +0.67(+0.58%) |
Dec 18, 2017 | 114.71 | 116.37 | 114.49 | 115.69 | 6,628,907 | +1.63(+1.43%) |
Dec 15, 2017 | 113.40 | 114.94 | 112.95 | 114.05 | 10,040,185 | +1.25(+1.11%) |
Dec 14, 2017 | 114.11 | 114.70 | 112.47 | 112.81 | 5,205,138 | -0.99(-0.87%) |
Dec 13, 2017 | 114.14 | 115.62 | 113.31 | 113.80 | 6,492,087 | -0.34(-0.30%) |
Dec 12, 2017 | 114.14 | 114.41 | 112.32 | 114.14 | 6,107,923 | +1.44(+1.28%) |
Dec 11, 2017 | 112.70 | 113.14 | 111.83 | 112.70 | 5,638,015 | -0.05(-0.05%) |
Dec 08, 2017 | 112.48 | 113.56 | 112.25 | 112.75 | 4,154,932 | +0.57(+0.51%) |
Dec 07, 2017 | 111.78 | 112.56 | 111.28 | 112.19 | 5,376,886 | +0.45(+0.40%) |
Dec 06, 2017 | 111.32 | 111.96 | 111.08 | 111.74 | 4,371,743 | -0.05(-0.05%) |
Dec 05, 2017 | 113.08 | 113.49 | 111.08 | 111.79 | 5,671,790 | -1.81(-1.59%) |
Dec 04, 2017 | 110.11 | 115.28 | 110.11 | 113.60 | 10,411,428 | +4.77(+4.38%) |
Dec 01, 2017 | 110.38 | 110.85 | 108.63 | 108.83 | 5,489,176 | -1.64(-1.49%) |
Nov 30, 2017 | 107.37 | 111.66 | 107.37 | 110.47 | 10,706,358 | +3.11(+2.90%) |
Nov 29, 2017 | 103.57 | 107.58 | 103.16 | 107.36 | 8,252,289 | +4.20(+4.07%) |
Nov 28, 2017 | 101.82 | 103.36 | 101.18 | 103.17 | 4,634,620 | +1.43(+1.40%) |
Nov 27, 2017 | 102.55 | 102.86 | 100.47 | 101.74 | 3,913,900 | -0.95(-0.92%) |
Nov 24, 2017 | 102.50 | 103.23 | 102.29 | 102.69 | 1,500,241 | +0.34(+0.33%) |
Nov 22, 2017 | 101.89 | 102.53 | 101.57 | 102.35 | 2,840,388 | +0.64(+0.63%) |
Nov 21, 2017 | 100.83 | 101.78 | 100.67 | 101.71 | 3,605,418 | +0.96(+0.96%) |
Nov 20, 2017 | 100.68 | 100.82 | 100.01 | 100.75 | 2,970,351 | +0.33(+0.33%) |
Nov 17, 2017 | 100.80 | 101.47 | 100.30 | 100.42 | 2,451,955 | -0.82(-0.81%) |
Nov 16, 2017 | 100.73 | 101.72 | 100.21 | 101.23 | 2,788,309 | +0.75(+0.75%) |
Nov 15, 2017 | 100.65 | 101.55 | 100.28 | 100.48 | 3,717,480 | -0.46(-0.46%) |
Nov 14, 2017 | 100.88 | 101.51 | 100.65 | 100.94 | 3,539,769 | -0.22(-0.21%) |
Nov 13, 2017 | 100.42 | 101.21 | 100.03 | 101.15 | 3,096,422 | -0.19(-0.19%) |
Nov 10, 2017 | 101.39 | 101.86 | 101.03 | 101.34 | 2,118,945 | -0.32(-0.32%) |
Nov 09, 2017 | 101.53 | 102.29 | 101.17 | 101.67 | 2,688,812 | -0.63(-0.62%) |
Nov 08, 2017 | 101.28 | 102.62 | 100.78 | 102.30 | 3,714,946 | +0.66(+0.65%) |
Nov 07, 2017 | 101.65 | 102.13 | 101.27 | 101.64 | 1,995,419 | -0.25(-0.25%) |
Nov 06, 2017 | 101.90 | 102.21 | 101.16 | 101.89 | 1,937,882 | +0.13(+0.13%) |
Nov 03, 2017 | 102.67 | 102.73 | 101.39 | 101.76 | 2,229,314 | -1.05(-1.02%) |
Nov 02, 2017 | 101.14 | 103.08 | 101.04 | 102.81 | 3,343,923 | +1.21(+1.19%) |