Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.03 | 106.16 | 104.65 | 106.16 | 1,305,436 | +1.34(+1.28%) |
Dec 28, 2018 | 105.63 | 106.17 | 104.42 | 104.82 | 1,564,200 | -0.38(-0.36%) |
Dec 27, 2018 | 102.61 | 105.24 | 101.65 | 105.20 | 2,038,698 | +1.33(+1.28%) |
Dec 26, 2018 | 99.73 | 103.87 | 98.47 | 103.87 | 2,178,558 | +4.02(+4.03%) |
Dec 24, 2018 | 102.31 | 102.72 | 99.82 | 99.85 | 1,516,711 | -3.04(-2.96%) |
Dec 21, 2018 | 104.42 | 106.66 | 102.85 | 102.89 | 5,102,629 | -1.12(-1.07%) |
Dec 20, 2018 | 105.05 | 105.89 | 103.66 | 104.01 | 2,957,525 | -1.63(-1.54%) |
Dec 19, 2018 | 106.04 | 107.87 | 104.81 | 105.64 | 2,063,775 | -0.12(-0.12%) |
Dec 18, 2018 | 106.75 | 107.33 | 104.98 | 105.76 | 1,912,134 | -0.56(-0.53%) |
Dec 17, 2018 | 107.02 | 107.97 | 105.94 | 106.32 | 2,062,844 | -0.55(-0.51%) |
Dec 14, 2018 | 106.67 | 107.67 | 106.34 | 106.87 | 2,366,209 | -0.84(-0.78%) |
Dec 13, 2018 | 108.18 | 108.70 | 107.02 | 107.71 | 1,446,386 | -0.45(-0.42%) |
Dec 12, 2018 | 108.34 | 109.30 | 107.30 | 108.17 | 1,921,263 | +0.92(+0.86%) |
Dec 11, 2018 | 109.64 | 110.30 | 106.78 | 107.24 | 2,117,524 | -1.80(-1.65%) |
Dec 10, 2018 | 109.44 | 109.54 | 106.83 | 109.04 | 1,730,424 | -0.50(-0.45%) |
Dec 07, 2018 | 110.50 | 111.87 | 108.93 | 109.54 | 1,894,592 | -0.96(-0.87%) |
Dec 06, 2018 | 110.57 | 111.39 | 107.27 | 110.50 | 3,150,413 | -1.13(-1.01%) |
Dec 04, 2018 | 114.73 | 115.00 | 111.10 | 111.62 | 2,430,198 | -3.01(-2.63%) |
Dec 03, 2018 | 115.04 | 115.35 | 112.44 | 114.64 | 1,812,911 | -0.23(-0.20%) |
Nov 30, 2018 | 114.88 | 115.37 | 113.40 | 114.87 | 2,431,787 | -0.23(-0.20%) |
Nov 29, 2018 | 114.58 | 115.61 | 113.90 | 115.10 | 1,835,033 | -0.06(-0.05%) |
Nov 28, 2018 | 114.12 | 115.41 | 113.41 | 115.16 | 1,792,571 | +0.96(+0.84%) |
Nov 27, 2018 | 114.42 | 115.04 | 113.05 | 114.20 | 1,446,158 | -0.64(-0.56%) |
Nov 26, 2018 | 112.50 | 114.84 | 112.06 | 114.84 | 2,095,029 | +3.30(+2.95%) |
Nov 23, 2018 | 112.28 | 112.47 | 111.33 | 111.55 | 460,457 | -1.02(-0.91%) |
Nov 21, 2018 | 112.57 | 112.57 | 112.57 | 0 | -0.54(-0.47%) | |
Nov 20, 2018 | 115.38 | 115.51 | 113.01 | 113.10 | 2,149,174 | -1.89(-1.65%) |
Nov 19, 2018 | 113.60 | 115.04 | 113.31 | 115.00 | 2,367,842 | +1.54(+1.36%) |
Nov 16, 2018 | 110.12 | 113.47 | 109.88 | 113.46 | 3,103,009 | +2.80(+2.53%) |
Nov 15, 2018 | 107.92 | 110.67 | 106.96 | 110.66 | 2,734,118 | +2.25(+2.07%) |
Nov 14, 2018 | 112.03 | 112.34 | 107.69 | 108.41 | 3,546,067 | -3.32(-2.97%) |
Nov 13, 2018 | 111.79 | 113.02 | 111.39 | 111.73 | 1,611,579 | -0.20(-0.18%) |
Nov 12, 2018 | 114.81 | 115.25 | 111.75 | 111.93 | 2,015,720 | -3.52(-3.05%) |
Nov 09, 2018 | 115.55 | 116.14 | 114.79 | 115.45 | 1,565,464 | +0.03(+0.03%) |
Nov 08, 2018 | 114.58 | 115.87 | 114.52 | 115.41 | 2,132,807 | +0.63(+0.55%) |
Nov 07, 2018 | 113.77 | 114.87 | 112.97 | 114.79 | 1,644,720 | +1.48(+1.31%) |
Nov 06, 2018 | 111.23 | 113.36 | 111.13 | 113.31 | 1,800,788 | +1.82(+1.64%) |
Nov 05, 2018 | 110.28 | 112.23 | 110.28 | 111.48 | 1,223,166 | +1.44(+1.30%) |
Nov 02, 2018 | 111.63 | 111.84 | 109.22 | 110.05 | 1,857,946 | -0.26(-0.24%) |
Nov 01, 2018 | 110.12 | 110.44 | 109.27 | 110.31 | 1,498,115 | +0.06(+0.06%) |
Oct 31, 2018 | 111.21 | 111.86 | 110.16 | 110.25 | 2,453,515 | -0.65(-0.59%) |
Oct 30, 2018 | 108.35 | 111.03 | 107.57 | 110.90 | 2,516,268 | +3.13(+2.90%) |
Oct 29, 2018 | 108.21 | 109.69 | 107.13 | 107.77 | 2,636,488 | +0.91(+0.85%) |
Oct 26, 2018 | 106.63 | 107.59 | 105.43 | 106.87 | 4,056,951 | +0.04(+0.04%) |
Oct 25, 2018 | 107.47 | 107.73 | 106.06 | 106.82 | 2,630,927 | -0.28(-0.26%) |
Oct 24, 2018 | 108.79 | 108.98 | 106.88 | 107.10 | 2,601,118 | -1.97(-1.81%) |
Oct 23, 2018 | 107.93 | 109.77 | 107.76 | 109.08 | 2,271,032 | -0.24(-0.22%) |
Oct 22, 2018 | 110.93 | 111.58 | 109.24 | 109.32 | 1,604,266 | -1.76(-1.59%) |
Oct 19, 2018 | 109.55 | 111.71 | 109.26 | 111.08 | 2,320,447 | +0.82(+0.74%) |
Oct 18, 2018 | 111.56 | 112.16 | 108.99 | 110.26 | 3,199,356 | -1.15(-1.03%) |
Oct 17, 2018 | 109.93 | 112.06 | 109.76 | 111.40 | 2,391,132 | +1.49(+1.35%) |
Oct 16, 2018 | 109.09 | 110.00 | 108.67 | 109.92 | 1,399,020 | +1.20(+1.10%) |
Oct 15, 2018 | 108.67 | 109.87 | 108.39 | 108.72 | 1,481,339 | -0.23(-0.21%) |
Oct 12, 2018 | 109.48 | 110.22 | 107.02 | 108.95 | 2,641,530 | -0.58(-0.53%) |
Oct 11, 2018 | 112.76 | 112.78 | 108.89 | 109.53 | 2,767,735 | -3.40(-3.01%) |
Oct 10, 2018 | 115.34 | 115.95 | 112.79 | 112.93 | 1,880,146 | -3.01(-2.60%) |
Oct 09, 2018 | 115.90 | 116.33 | 114.82 | 115.94 | 981,999 | -0.06(-0.05%) |
Oct 08, 2018 | 114.55 | 116.72 | 114.47 | 116.00 | 1,119,949 | +1.35(+1.18%) |
Oct 05, 2018 | 114.70 | 115.81 | 114.39 | 114.66 | 987,878 | -0.58(-0.50%) |
Oct 04, 2018 | 114.44 | 115.32 | 114.14 | 115.24 | 1,410,383 | +1.10(+0.96%) |
Oct 03, 2018 | 114.69 | 114.84 | 113.72 | 114.14 | 1,756,054 | +0.03(+0.02%) |
Oct 02, 2018 | 113.39 | 114.19 | 112.99 | 114.11 | 1,488,060 | +0.48(+0.42%) |
Oct 01, 2018 | 114.54 | 115.10 | 113.33 | 113.63 | 1,547,732 | -0.65(-0.57%) |
Sep 28, 2018 | 113.40 | 114.47 | 112.97 | 114.28 | 1,648,885 | +0.52(+0.46%) |
Sep 27, 2018 | 114.00 | 114.48 | 113.19 | 113.77 | 949,352 | -0.33(-0.29%) |
Sep 26, 2018 | 116.07 | 116.07 | 113.84 | 114.10 | 1,494,884 | -1.58(-1.36%) |
Sep 25, 2018 | 117.27 | 117.27 | 115.55 | 115.68 | 958,467 | -1.36(-1.16%) |
Sep 24, 2018 | 118.45 | 118.45 | 116.94 | 117.03 | 1,198,167 | -1.42(-1.20%) |
Sep 21, 2018 | 118.47 | 118.51 | 117.35 | 118.45 | 3,108,003 | +0.25(+0.22%) |
Sep 20, 2018 | 117.47 | 118.60 | 117.27 | 118.20 | 1,856,495 | +1.45(+1.25%) |
Sep 19, 2018 | 116.01 | 117.62 | 115.75 | 116.74 | 1,669,398 | +0.99(+0.86%) |
Sep 18, 2018 | 114.54 | 116.07 | 114.10 | 115.75 | 1,672,475 | +1.30(+1.14%) |
Sep 17, 2018 | 114.73 | 115.07 | 114.18 | 114.44 | 1,130,646 | -0.11(-0.09%) |
Sep 14, 2018 | 113.66 | 114.65 | 113.38 | 114.55 | 1,355,949 | +1.04(+0.92%) |
Sep 13, 2018 | 113.22 | 114.02 | 112.55 | 113.51 | 1,599,133 | +1.71(+1.53%) |
Sep 12, 2018 | 112.66 | 112.95 | 111.28 | 111.80 | 1,986,680 | -0.85(-0.75%) |
Sep 11, 2018 | 111.47 | 113.05 | 110.76 | 112.65 | 2,039,614 | +0.22(+0.20%) |
Sep 10, 2018 | 114.00 | 114.14 | 111.84 | 112.43 | 2,089,226 | -2.19(-1.91%) |
Sep 07, 2018 | 115.90 | 116.40 | 114.51 | 114.62 | 1,475,575 | -1.51(-1.30%) |
Sep 06, 2018 | 116.00 | 116.85 | 115.71 | 116.13 | 1,454,582 | -0.02(-0.02%) |
Sep 05, 2018 | 115.64 | 116.78 | 115.64 | 116.14 | 1,380,738 | +0.40(+0.35%) |
Sep 04, 2018 | 115.37 | 115.84 | 114.76 | 115.74 | 1,111,808 | +0.46(+0.40%) |
Aug 31, 2018 | 115.28 | 115.28 | 115.28 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.11 | 116.19 | 114.84 | 115.32 | 1,440,779 | -0.89(-0.76%) |
Aug 29, 2018 | 116.14 | 116.72 | 115.58 | 116.20 | 1,169,645 | +0.33(+0.29%) |
Aug 28, 2018 | 115.67 | 116.30 | 115.67 | 115.87 | 1,205,484 | +0.34(+0.30%) |
Aug 27, 2018 | 115.46 | 115.92 | 115.05 | 115.53 | 1,458,595 | +1.21(+1.06%) |
Aug 24, 2018 | 113.93 | 114.47 | 113.74 | 114.32 | 1,347,431 | +0.87(+0.76%) |
Aug 23, 2018 | 113.44 | 113.76 | 112.95 | 113.45 | 1,273,394 | +0.10(+0.09%) |
Aug 22, 2018 | 115.52 | 115.52 | 113.23 | 113.36 | 1,237,332 | -2.02(-1.75%) |
Aug 21, 2018 | 114.94 | 115.86 | 114.69 | 115.37 | 1,446,823 | +0.25(+0.22%) |
Aug 20, 2018 | 114.53 | 115.31 | 114.31 | 115.12 | 1,309,408 | +0.88(+0.77%) |
Aug 17, 2018 | 114.02 | 114.58 | 113.53 | 114.24 | 1,899,966 | +0.07(+0.06%) |
Aug 16, 2018 | 113.23 | 114.72 | 113.12 | 114.17 | 1,512,007 | +1.38(+1.22%) |
Aug 15, 2018 | 111.35 | 113.08 | 111.18 | 112.80 | 1,440,192 | +1.08(+0.96%) |
Aug 14, 2018 | 112.09 | 112.11 | 110.97 | 111.72 | 1,305,790 | -0.45(-0.40%) |
Aug 13, 2018 | 112.73 | 113.31 | 111.78 | 112.17 | 1,381,152 | -0.72(-0.64%) |
Aug 10, 2018 | 112.76 | 113.14 | 111.78 | 112.89 | 1,093,311 | -0.60(-0.53%) |
Aug 09, 2018 | 113.09 | 113.98 | 112.66 | 113.49 | 980,924 | +0.31(+0.27%) |
Aug 08, 2018 | 113.76 | 113.76 | 113.10 | 113.18 | 1,633,259 | -0.64(-0.56%) |
Aug 07, 2018 | 114.32 | 114.86 | 113.68 | 113.82 | 933,282 | -0.05(-0.05%) |
Aug 06, 2018 | 113.63 | 114.33 | 113.53 | 113.88 | 1,762,769 | +0.26(+0.23%) |
Aug 03, 2018 | 112.25 | 113.61 | 111.89 | 113.61 | 2,149,406 | +1.20(+1.07%) |
Aug 02, 2018 | 112.18 | 112.88 | 111.25 | 112.41 | 2,030,492 | -0.55(-0.49%) |
Aug 01, 2018 | 113.90 | 114.27 | 112.92 | 112.96 | 1,585,087 | -1.03(-0.91%) |
Jul 31, 2018 | 115.00 | 115.12 | 113.67 | 114.00 | 1,916,935 | -0.84(-0.73%) |
Jul 30, 2018 | 114.33 | 115.61 | 113.99 | 114.84 | 1,698,317 | +0.32(+0.28%) |
Jul 27, 2018 | 113.82 | 115.30 | 113.62 | 114.52 | 2,245,187 | +1.09(+0.96%) |
Jul 26, 2018 | 111.47 | 113.98 | 110.80 | 113.43 | 2,572,717 | +2.81(+2.54%) |
Jul 25, 2018 | 109.29 | 110.75 | 108.60 | 110.62 | 2,644,230 | +1.34(+1.23%) |
Jul 24, 2018 | 109.27 | 109.84 | 108.57 | 109.28 | 2,167,857 | +0.45(+0.41%) |
Jul 23, 2018 | 109.98 | 109.98 | 108.25 | 108.83 | 1,889,005 | -0.84(-0.77%) |
Jul 20, 2018 | 109.37 | 110.48 | 108.91 | 109.67 | 2,146,402 | +0.02(+0.02%) |
Jul 19, 2018 | 111.25 | 111.69 | 109.15 | 109.65 | 3,192,016 | -4.22(-3.71%) |
Jul 18, 2018 | 112.85 | 114.28 | 112.42 | 113.88 | 1,667,840 | +1.06(+0.94%) |
Jul 17, 2018 | 112.63 | 113.39 | 112.01 | 112.81 | 2,315,642 | +0.52(+0.47%) |
Jul 16, 2018 | 111.26 | 112.33 | 110.91 | 112.29 | 1,257,220 | +1.37(+1.23%) |
Jul 13, 2018 | 110.52 | 111.06 | 109.89 | 110.92 | 1,029,839 | +0.53(+0.48%) |
Jul 12, 2018 | 110.75 | 110.75 | 109.59 | 110.39 | 1,480,728 | +0.85(+0.78%) |
Jul 11, 2018 | 109.81 | 110.08 | 109.08 | 109.54 | 1,370,027 | -0.72(-0.65%) |
Jul 10, 2018 | 110.01 | 110.49 | 109.84 | 110.26 | 1,560,286 | +0.41(+0.37%) |
Jul 09, 2018 | 108.48 | 110.02 | 108.48 | 109.85 | 1,290,404 | +1.95(+1.80%) |
Jul 06, 2018 | 107.40 | 108.44 | 106.71 | 107.90 | 1,149,644 | +0.51(+0.47%) |
Jul 05, 2018 | 108.12 | 108.17 | 106.70 | 107.39 | 1,473,240 | -0.15(-0.14%) |
Jul 03, 2018 | 107.54 | 107.54 | 107.54 | 0 | +0.33(+0.31%) | |
Jul 02, 2018 | 106.94 | 107.25 | 106.34 | 107.21 | 1,250,573 | +0.04(+0.04%) |
Jun 29, 2018 | 107.30 | 108.64 | 106.95 | 107.17 | 1,393,432 | -0.10(-0.09%) |
Jun 28, 2018 | 106.03 | 107.59 | 105.76 | 107.26 | 1,445,014 | +0.97(+0.92%) |
Jun 27, 2018 | 107.33 | 108.16 | 106.25 | 106.29 | 1,205,216 | -1.12(-1.04%) |
Jun 26, 2018 | 108.47 | 108.97 | 107.33 | 107.41 | 1,498,823 | -0.96(-0.89%) |
Jun 25, 2018 | 108.89 | 109.42 | 107.27 | 108.37 | 1,946,089 | -0.61(-0.56%) |
Jun 22, 2018 | 108.80 | 109.77 | 108.33 | 108.98 | 2,074,526 | +0.84(+0.78%) |
Jun 21, 2018 | 108.94 | 109.44 | 107.59 | 108.14 | 1,819,511 | -1.35(-1.23%) |
Jun 20, 2018 | 112.82 | 112.85 | 109.42 | 109.49 | 1,601,850 | -2.78(-2.47%) |
Jun 19, 2018 | 110.84 | 112.43 | 110.84 | 112.26 | 1,316,789 | +0.50(+0.45%) |
Jun 18, 2018 | 112.17 | 112.34 | 111.02 | 111.76 | 1,928,766 | -1.56(-1.38%) |
Jun 15, 2018 | 113.38 | 112.88 | 113.32 | 3,746,151 | +0.45(+0.40%) | |
Jun 14, 2018 | 113.82 | 113.94 | 112.78 | 112.88 | 1,391,592 | -0.75(-0.66%) |
Jun 13, 2018 | 113.90 | 114.59 | 113.20 | 113.63 | 1,335,924 | +0.12(+0.11%) |
Jun 12, 2018 | 114.32 | 114.66 | 113.09 | 113.51 | 1,242,461 | -0.81(-0.71%) |
Jun 11, 2018 | 115.05 | 115.18 | 114.26 | 114.31 | 922,128 | -0.72(-0.62%) |
Jun 08, 2018 | 113.87 | 115.31 | 113.48 | 115.03 | 1,833,905 | +1.36(+1.19%) |
Jun 07, 2018 | 112.45 | 113.94 | 111.81 | 113.67 | 1,670,474 | +1.55(+1.38%) |
Jun 06, 2018 | 112.12 | 2,743,388 | -0.35(-0.31%) | |||
Jun 05, 2018 | 112.55 | 112.78 | 111.52 | 112.47 | 1,586,255 | -0.48(-0.42%) |
Jun 04, 2018 | 113.14 | 113.64 | 112.78 | 112.95 | 1,221,951 | +0.37(+0.33%) |
Jun 01, 2018 | 113.06 | 113.18 | 112.07 | 112.58 | 1,149,743 | +0.67(+0.60%) |
May 31, 2018 | 113.12 | 113.14 | 111.20 | 111.91 | 2,056,014 | -1.44(-1.27%) |
May 30, 2018 | 112.48 | 113.82 | 112.25 | 113.34 | 1,462,690 | +1.71(+1.53%) |
May 29, 2018 | 113.10 | 113.33 | 111.03 | 111.64 | 2,001,006 | -2.45(-2.15%) |
May 25, 2018 | 114.09 | 114.09 | 114.09 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.86 | 113.93 | 112.62 | 113.76 | 939,512 | -0.22(-0.19%) |
May 23, 2018 | 114.15 | 114.27 | 113.29 | 113.98 | 1,246,995 | -0.45(-0.40%) |
May 22, 2018 | 114.18 | 114.99 | 113.69 | 114.43 | 883,433 | +0.24(+0.21%) |
May 21, 2018 | 113.81 | 114.90 | 113.21 | 114.19 | 1,180,153 | +1.12(+0.99%) |
May 18, 2018 | 113.86 | 113.86 | 112.78 | 113.06 | 1,132,455 | -0.76(-0.67%) |
May 17, 2018 | 113.19 | 113.92 | 112.92 | 113.82 | 927,739 | +0.50(+0.44%) |
May 16, 2018 | 113.05 | 113.66 | 112.78 | 113.33 | 965,281 | +0.25(+0.22%) |
May 15, 2018 | 112.50 | 113.50 | 112.18 | 113.07 | 1,777,245 | -0.12(-0.11%) |
May 14, 2018 | 114.51 | 114.73 | 112.95 | 113.19 | 1,402,365 | -1.09(-0.95%) |
May 11, 2018 | 114.06 | 115.01 | 113.72 | 114.28 | 1,202,074 | +0.32(+0.28%) |
May 10, 2018 | 113.14 | 114.20 | 112.71 | 113.96 | 1,052,816 | +0.98(+0.87%) |
May 09, 2018 | 112.66 | 113.38 | 111.96 | 112.98 | 1,337,861 | +0.95(+0.85%) |
May 08, 2018 | 112.31 | 112.87 | 111.36 | 112.03 | 1,422,837 | -0.29(-0.26%) |
May 07, 2018 | 112.88 | 113.05 | 112.12 | 112.31 | 1,404,409 | -0.63(-0.56%) |
May 04, 2018 | 110.33 | 113.58 | 110.16 | 112.94 | 1,774,817 | +2.09(+1.89%) |
May 03, 2018 | 110.94 | 111.29 | 108.97 | 110.85 | 2,604,422 | -0.88(-0.79%) |
May 02, 2018 | 113.64 | 113.88 | 110.78 | 111.73 | 2,533,266 | -2.41(-2.11%) |
May 01, 2018 | 114.55 | 114.55 | 112.93 | 114.14 | 1,452,460 | -0.44(-0.39%) |
Apr 30, 2018 | 116.57 | 116.98 | 114.48 | 114.59 | 1,966,307 | -1.38(-1.19%) |
Apr 27, 2018 | 115.23 | 116.48 | 114.89 | 115.97 | 1,271,488 | +0.21(+0.18%) |
Apr 26, 2018 | 115.23 | 116.09 | 114.51 | 115.76 | 1,967,113 | +0.64(+0.55%) |
Apr 25, 2018 | 114.86 | 116.05 | 114.41 | 115.13 | 2,136,160 | -0.58(-0.50%) |
Apr 24, 2018 | 115.06 | 116.62 | 113.88 | 115.70 | 3,615,254 | -3.79(-3.17%) |
Apr 23, 2018 | 119.37 | 119.88 | 118.44 | 119.49 | 1,975,867 | +0.34(+0.29%) |
Apr 20, 2018 | 119.17 | 120.02 | 118.29 | 119.15 | 1,640,557 | +0.22(+0.18%) |
Apr 19, 2018 | 118.20 | 119.74 | 118.11 | 118.93 | 1,970,865 | +0.10(+0.09%) |
Apr 18, 2018 | 119.96 | 120.09 | 117.70 | 118.83 | 1,606,688 | -0.76(-0.63%) |
Apr 17, 2018 | 120.56 | 121.02 | 119.30 | 119.58 | 2,087,235 | -0.18(-0.15%) |
Apr 16, 2018 | 119.77 | 120.44 | 118.68 | 119.77 | 1,556,082 | +1.10(+0.92%) |
Apr 13, 2018 | 120.48 | 120.69 | 118.07 | 118.67 | 1,183,624 | -0.87(-0.73%) |
Apr 12, 2018 | 119.59 | 120.45 | 119.05 | 119.54 | 1,256,601 | +0.61(+0.51%) |
Apr 11, 2018 | 118.24 | 119.40 | 118.11 | 118.93 | 1,056,908 | -1.11(-0.92%) |
Apr 10, 2018 | 120.77 | 121.26 | 119.39 | 120.04 | 1,566,680 | +0.55(+0.46%) |
Apr 09, 2018 | 119.95 | 121.14 | 118.83 | 119.49 | 2,019,364 | -0.02(-0.01%) |
Apr 06, 2018 | 120.64 | 121.50 | 118.79 | 119.51 | 1,996,712 | -1.78(-1.46%) |
Apr 05, 2018 | 121.20 | 121.93 | 120.20 | 121.28 | 1,389,191 | +0.57(+0.48%) |
Apr 04, 2018 | 117.56 | 120.86 | 117.15 | 120.71 | 1,699,385 | +1.43(+1.20%) |
Apr 03, 2018 | 117.90 | 119.53 | 117.41 | 119.28 | 1,690,625 | +1.87(+1.59%) |
Apr 02, 2018 | 120.61 | 120.80 | 115.71 | 117.41 | 2,544,371 | -3.50(-2.89%) |
Mar 29, 2018 | 120.91 | 120.91 | 120.91 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 119.39 | 121.33 | 118.84 | 120.85 | 2,053,633 | +1.78(+1.49%) |
Mar 27, 2018 | 121.19 | 121.19 | 118.36 | 119.07 | 1,737,581 | -1.28(-1.06%) |
Mar 26, 2018 | 118.92 | 120.50 | 118.57 | 120.35 | 1,567,139 | +2.89(+2.46%) |
Mar 23, 2018 | 120.50 | 120.73 | 117.35 | 117.46 | 1,941,898 | -2.83(-2.35%) |
Mar 22, 2018 | 121.91 | 122.45 | 120.24 | 120.29 | 2,702,468 | -2.57(-2.09%) |
Mar 21, 2018 | 123.26 | 124.20 | 122.25 | 122.86 | 1,511,742 | -0.33(-0.27%) |
Mar 20, 2018 | 122.46 | 123.75 | 122.06 | 123.19 | 1,118,396 | +1.27(+1.04%) |
Mar 19, 2018 | 123.03 | 123.03 | 121.52 | 121.92 | 1,740,200 | -1.13(-0.92%) |
Mar 16, 2018 | 122.03 | 123.73 | 121.93 | 123.05 | 4,542,094 | +0.74(+0.61%) |
Mar 15, 2018 | 122.11 | 123.49 | 121.36 | 122.31 | 1,514,517 | +0.83(+0.68%) |
Mar 14, 2018 | 123.36 | 123.36 | 121.04 | 121.48 | 1,475,877 | -1.02(-0.83%) |
Mar 13, 2018 | 123.89 | 124.17 | 122.35 | 122.50 | 1,547,516 | -0.70(-0.57%) |
Mar 12, 2018 | 124.33 | 124.73 | 122.69 | 123.20 | 1,396,214 | -0.70(-0.57%) |
Mar 09, 2018 | 122.08 | 124.02 | 121.75 | 123.90 | 1,641,355 | +2.29(+1.88%) |
Mar 08, 2018 | 120.96 | 121.78 | 120.33 | 121.61 | 1,854,979 | +1.31(+1.09%) |
Mar 07, 2018 | 119.13 | 120.30 | 2,054,179 | -2.17(-1.78%) | ||
Mar 06, 2018 | 121.38 | 122.59 | 120.66 | 122.47 | 1,694,330 | +1.57(+1.30%) |
Mar 05, 2018 | 119.55 | 121.60 | 119.28 | 120.91 | 2,197,097 | +1.47(+1.23%) |
Mar 02, 2018 | 119.54 | 120.24 | 118.46 | 119.43 | 2,129,098 | -0.94(-0.78%) |
Mar 01, 2018 | 120.75 | 121.22 | 118.83 | 120.38 | 2,750,018 | -0.03(-0.02%) |
Feb 28, 2018 | 122.98 | 123.67 | 120.31 | 120.40 | 1,688,429 | -2.20(-1.79%) |
Feb 27, 2018 | 123.98 | 124.22 | 122.20 | 122.60 | 2,158,277 | -0.90(-0.73%) |
Feb 26, 2018 | 121.45 | 124.22 | 121.45 | 123.50 | 2,089,079 | +2.46(+2.03%) |
Feb 23, 2018 | 119.80 | 121.14 | 119.17 | 121.04 | 2,316,140 | +1.82(+1.53%) |
Feb 22, 2018 | 118.97 | 119.22 | 2,014,117 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.65 | 122.07 | 119.99 | 120.00 | 1,540,632 | -0.46(-0.38%) |
Feb 20, 2018 | 121.69 | 121.96 | 119.93 | 120.46 | 1,763,212 | -1.81(-1.48%) |
Feb 16, 2018 | 122.27 | 122.27 | 122.27 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.96 | 123.21 | 121.19 | 122.03 | 1,619,673 | +0.24(+0.20%) |
Feb 14, 2018 | 119.22 | 122.03 | 119.22 | 121.79 | 2,201,619 | +1.75(+1.46%) |
Feb 13, 2018 | 119.22 | 120.25 | 118.43 | 120.04 | 1,394,843 | +0.38(+0.32%) |
Feb 12, 2018 | 118.91 | 120.55 | 117.87 | 119.66 | 2,775,960 | +0.92(+0.77%) |
Feb 09, 2018 | 117.73 | 119.67 | 115.00 | 118.74 | 4,219,989 | +1.79(+1.53%) |
Feb 08, 2018 | 122.59 | 122.98 | 116.86 | 116.95 | 3,616,964 | -6.18(-5.02%) |
Feb 07, 2018 | 121.34 | 123.90 | 121.23 | 123.12 | 3,498,845 | +1.12(+0.92%) |
Feb 06, 2018 | 118.69 | 122.32 | 118.12 | 122.01 | 4,449,005 | -1.41(-1.14%) |
Feb 05, 2018 | 127.01 | 128.09 | 120.90 | 123.42 | 3,808,915 | -4.74(-3.70%) |
Feb 02, 2018 | 129.66 | 130.41 | 128.03 | 128.16 | 2,652,857 | -1.78(-1.37%) |
Feb 01, 2018 | 129.65 | 130.35 | 128.89 | 129.93 | 2,300,338 | +0.07(+0.05%) |
Jan 31, 2018 | 128.47 | 130.09 | 127.96 | 129.86 | 2,399,099 | +1.04(+0.81%) |
Jan 30, 2018 | 128.80 | 129.06 | 128.20 | 128.82 | 2,767,507 | -0.21(-0.16%) |
Jan 29, 2018 | 129.52 | 129.66 | 128.68 | 129.03 | 2,153,630 | -0.40(-0.31%) |
Jan 26, 2018 | 129.41 | 130.10 | 128.42 | 129.43 | 2,930,454 | +0.82(+0.64%) |
Jan 25, 2018 | 127.70 | 128.96 | 127.39 | 128.61 | 2,555,415 | +0.74(+0.58%) |
Jan 24, 2018 | 127.25 | 128.24 | 126.70 | 127.87 | 2,738,931 | +1.18(+0.93%) |
Jan 23, 2018 | 125.03 | 127.30 | 123.69 | 126.69 | 5,764,919 | +5.99(+4.96%) |
Jan 22, 2018 | 119.07 | 120.71 | 118.95 | 120.71 | 3,367,202 | +1.30(+1.09%) |
Jan 19, 2018 | 119.53 | 118.40 | 119.41 | 1,879,600 | +0.44(+0.37%) | |
Jan 18, 2018 | 118.72 | 119.28 | 117.96 | 118.97 | 1,802,179 | +0.42(+0.35%) |
Jan 17, 2018 | 118.32 | 119.02 | 117.40 | 118.55 | 1,997,340 | +1.16(+0.99%) |
Jan 16, 2018 | 117.03 | 117.83 | 116.44 | 117.39 | 2,086,886 | +0.68(+0.59%) |
Jan 12, 2018 | 116.70 | 116.70 | 116.70 | 0 | +2.07(+1.81%) | |
Jan 11, 2018 | 114.42 | 115.10 | 114.05 | 114.63 | 1,208,020 | +0.20(+0.17%) |
Jan 10, 2018 | 114.44 | 1,352,628 | -0.31(-0.27%) | |||
Jan 09, 2018 | 114.85 | 116.24 | 114.51 | 114.75 | 2,402,991 | +0.88(+0.78%) |
Jan 08, 2018 | 114.48 | 114.69 | 113.56 | 113.86 | 1,550,796 | -0.61(-0.54%) |
Jan 05, 2018 | 114.84 | 114.84 | 113.79 | 114.48 | 1,320,766 | -0.21(-0.18%) |
Jan 04, 2018 | 115.36 | 115.86 | 114.65 | 114.69 | 1,380,155 | +0.00(+0.00%) |
Jan 03, 2018 | 113.85 | 115.02 | 113.85 | 114.69 | 1,510,132 | +0.36(+0.32%) |