Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113.36 | 114.60 | 112.76 | 114.23 | 349,940 | +0.85(+0.75%) |
Jan 30, 2019 | 115.55 | 115.55 | 112.32 | 113.38 | 279,338 | -1.11(-0.97%) |
Jan 29, 2019 | 111.05 | 115.06 | 111.05 | 114.49 | 417,919 | +4.06(+3.68%) |
Jan 28, 2019 | 110.95 | 112.23 | 109.93 | 110.43 | 345,225 | -2.12(-1.88%) |
Jan 25, 2019 | 111.26 | 113.30 | 110.95 | 112.55 | 460,600 | +2.43(+2.21%) |
Jan 24, 2019 | 109.33 | 110.86 | 108.09 | 110.12 | 291,424 | +0.74(+0.68%) |
Jan 23, 2019 | 111.71 | 112.28 | 108.64 | 109.38 | 224,852 | -1.93(-1.73%) |
Jan 22, 2019 | 113.35 | 113.60 | 110.69 | 111.31 | 319,811 | -3.05(-2.67%) |
Jan 18, 2019 | 111.31 | 115.43 | 110.67 | 114.36 | 841,900 | +3.87(+3.50%) |
Jan 17, 2019 | 109.75 | 111.10 | 109.67 | 110.49 | 790,724 | +0.30(+0.27%) |
Jan 16, 2019 | 109.44 | 110.77 | 108.65 | 110.19 | 562,717 | +1.33(+1.22%) |
Jan 15, 2019 | 110.04 | 111.00 | 108.30 | 108.86 | 277,434 | -1.57(-1.42%) |
Jan 14, 2019 | 108.69 | 111.29 | 108.69 | 110.43 | 402,197 | +0.80(+0.73%) |
Jan 11, 2019 | 109.69 | 109.83 | 107.68 | 109.63 | 274,500 | -0.43(-0.39%) |
Jan 10, 2019 | 107.37 | 110.25 | 107.10 | 110.06 | 320,800 | +0.34(+0.31%) |
Jan 09, 2019 | 110.24 | 110.82 | 109.07 | 109.72 | 241,593 | +0.74(+0.68%) |
Jan 08, 2019 | 108.26 | 109.99 | 107.70 | 108.98 | 380,392 | +2.07(+1.94%) |
Jan 07, 2019 | 106.17 | 108.21 | 104.74 | 106.91 | 432,490 | -0.41(-0.38%) |
Jan 04, 2019 | 104.39 | 107.72 | 102.97 | 107.32 | 626,400 | +4.57(+4.45%) |
Jan 03, 2019 | 106.91 | 107.06 | 102.72 | 102.75 | 455,528 | -4.89(-4.54%) |
Jan 02, 2019 | 105.43 | 108.06 | 105.06 | 107.64 | 264,870 | +0.30(+0.28%) |
Dec 31, 2018 | 106.11 | 107.52 | 105.63 | 107.34 | 268,000 | +1.50(+1.42%) |
Dec 28, 2018 | 106.59 | 107.73 | 105.38 | 105.84 | 219,600 | -0.49(-0.46%) |
Dec 27, 2018 | 102.95 | 106.34 | 102.91 | 106.33 | 325,057 | +1.47(+1.40%) |
Dec 26, 2018 | 101.06 | 104.95 | 98.90 | 104.86 | 307,266 | +4.42(+4.40%) |
Dec 24, 2018 | 103.25 | 103.77 | 100.31 | 100.44 | 207,200 | -3.38(-3.26%) |
Dec 21, 2018 | 104.48 | 106.27 | 103.60 | 103.82 | 600,700 | -0.48(-0.46%) |
Dec 20, 2018 | 103.11 | 105.30 | 102.95 | 104.30 | 436,510 | +0.46(+0.44%) |
Dec 19, 2018 | 105.68 | 107.49 | 103.25 | 103.84 | 492,812 | -1.24(-1.18%) |
Dec 18, 2018 | 102.58 | 105.67 | 102.28 | 105.08 | 694,223 | +1.99(+1.93%) |
Dec 17, 2018 | 102.91 | 104.92 | 101.97 | 103.09 | 391,238 | +0.21(+0.20%) |
Dec 14, 2018 | 104.17 | 106.72 | 102.05 | 102.88 | 444,500 | -2.82(-2.67%) |
Dec 13, 2018 | 108.30 | 108.92 | 105.20 | 105.70 | 527,910 | -1.94(-1.80%) |
Dec 12, 2018 | 108.35 | 109.50 | 107.38 | 107.64 | 291,511 | +1.06(+0.99%) |
Dec 11, 2018 | 108.63 | 109.76 | 105.82 | 106.58 | 512,887 | -0.07(-0.07%) |
Dec 10, 2018 | 108.06 | 109.34 | 105.12 | 106.65 | 724,243 | -1.41(-1.30%) |
Dec 07, 2018 | 111.67 | 113.40 | 107.51 | 108.06 | 444,500 | -3.59(-3.22%) |
Dec 06, 2018 | 110.60 | 112.38 | 107.27 | 111.65 | 882,437 | -1.94(-1.71%) |
Dec 04, 2018 | 121.13 | 121.22 | 113.31 | 113.59 | 482,600 | -7.84(-6.46%) |
Dec 03, 2018 | 123.71 | 123.73 | 120.38 | 121.43 | 321,955 | -0.02(-0.02%) |
Nov 30, 2018 | 120.01 | 121.89 | 120.01 | 121.45 | 449,000 | +1.20(+1.00%) |
Nov 29, 2018 | 120.97 | 121.58 | 120.16 | 120.25 | 341,053 | -1.40(-1.15%) |
Nov 28, 2018 | 120.58 | 122.07 | 118.61 | 121.65 | 355,893 | +1.89(+1.58%) |
Nov 27, 2018 | 119.79 | 121.12 | 118.55 | 119.76 | 387,396 | -0.87(-0.72%) |
Nov 26, 2018 | 119.42 | 121.52 | 119.23 | 120.63 | 305,431 | +1.93(+1.63%) |
Nov 23, 2018 | 117.33 | 119.77 | 116.58 | 118.70 | 87,000 | +0.20(+0.17%) |
Nov 21, 2018 | 118.50 | 118.50 | 118.50 | 0 | +1.53(+1.31%) | |
Nov 20, 2018 | 115.50 | 117.64 | 114.37 | 116.97 | 409,644 | -0.09(-0.08%) |
Nov 19, 2018 | 117.22 | 118.10 | 116.39 | 117.06 | 358,173 | -0.37(-0.32%) |
Nov 16, 2018 | 115.76 | 118.11 | 115.41 | 117.43 | 294,700 | +1.35(+1.16%) |
Nov 15, 2018 | 112.52 | 116.42 | 112.15 | 116.08 | 323,844 | +2.46(+2.17%) |
Nov 14, 2018 | 112.63 | 115.00 | 111.90 | 113.62 | 311,509 | +1.90(+1.70%) |
Nov 13, 2018 | 111.41 | 113.67 | 111.15 | 111.72 | 434,897 | +0.37(+0.33%) |
Nov 12, 2018 | 111.04 | 112.46 | 109.94 | 111.35 | 372,186 | +0.18(+0.16%) |
Nov 09, 2018 | 111.95 | 112.50 | 110.42 | 111.17 | 429,200 | -1.82(-1.61%) |
Nov 08, 2018 | 113.20 | 114.43 | 112.45 | 112.99 | 411,326 | -0.53(-0.47%) |
Nov 07, 2018 | 113.24 | 113.70 | 111.20 | 113.52 | 378,470 | +1.17(+1.04%) |
Nov 06, 2018 | 110.22 | 113.07 | 110.12 | 112.35 | 479,474 | +1.87(+1.69%) |
Nov 05, 2018 | 110.07 | 111.41 | 109.66 | 110.48 | 269,987 | +0.71(+0.65%) |
Nov 02, 2018 | 111.33 | 111.92 | 109.28 | 109.77 | 457,600 | -0.87(-0.79%) |
Nov 01, 2018 | 108.24 | 111.60 | 107.67 | 110.64 | 509,178 | +3.19(+2.97%) |
Oct 31, 2018 | 107.38 | 108.11 | 106.61 | 107.45 | 637,833 | +1.44(+1.36%) |
Oct 30, 2018 | 104.08 | 107.00 | 103.23 | 106.01 | 661,149 | +2.06(+1.98%) |
Oct 29, 2018 | 105.28 | 106.72 | 102.70 | 103.95 | 499,443 | +0.69(+0.67%) |
Oct 26, 2018 | 103.06 | 104.81 | 100.80 | 103.26 | 587,700 | -1.24(-1.19%) |
Oct 25, 2018 | 103.36 | 105.03 | 102.50 | 104.50 | 688,427 | +2.32(+2.27%) |
Oct 24, 2018 | 105.58 | 105.81 | 102.11 | 102.18 | 906,338 | -3.22(-3.06%) |
Oct 23, 2018 | 104.17 | 106.03 | 102.76 | 105.40 | 724,351 | -0.77(-0.73%) |
Oct 22, 2018 | 106.88 | 107.24 | 105.91 | 106.17 | 730,717 | +0.28(+0.26%) |
Oct 19, 2018 | 105.97 | 107.05 | 104.97 | 105.89 | 971,800 | -0.12(-0.11%) |
Oct 18, 2018 | 105.90 | 108.56 | 102.80 | 106.01 | 1,234,089 | +2.86(+2.77%) |
Oct 17, 2018 | 106.88 | 107.37 | 101.23 | 103.15 | 1,487,082 | -6.85(-6.23%) |
Oct 16, 2018 | 108.53 | 110.15 | 107.59 | 110.00 | 475,699 | +2.28(+2.12%) |
Oct 15, 2018 | 108.06 | 109.00 | 107.43 | 107.72 | 330,344 | -0.10(-0.09%) |
Oct 12, 2018 | 110.60 | 110.73 | 106.27 | 107.82 | 866,300 | -1.31(-1.20%) |
Oct 11, 2018 | 111.96 | 113.12 | 109.06 | 109.13 | 629,468 | -2.90(-2.59%) |
Oct 10, 2018 | 114.49 | 115.00 | 111.44 | 112.03 | 620,013 | -2.98(-2.59%) |
Oct 09, 2018 | 117.00 | 117.37 | 114.94 | 115.01 | 735,741 | -2.64(-2.24%) |
Oct 08, 2018 | 115.19 | 117.78 | 114.86 | 117.65 | 404,188 | +1.88(+1.62%) |
Oct 05, 2018 | 117.16 | 117.58 | 114.35 | 115.77 | 669,200 | -1.27(-1.09%) |
Oct 04, 2018 | 118.96 | 120.61 | 116.63 | 117.04 | 527,328 | -1.84(-1.55%) |
Oct 03, 2018 | 119.15 | 119.62 | 118.04 | 118.88 | 628,798 | +0.05(+0.04%) |
Oct 02, 2018 | 117.42 | 119.18 | 116.91 | 118.83 | 387,755 | +1.16(+0.99%) |
Oct 01, 2018 | 118.85 | 120.44 | 117.13 | 117.67 | 825,448 | -0.27(-0.23%) |
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |
Sep 04, 2018 | 122.41 | 123.03 | 121.25 | 122.31 | 223,878 | -0.77(-0.63%) |
Aug 31, 2018 | 123.08 | 123.08 | 123.08 | 0 | +1.44(+1.18%) | |
Aug 30, 2018 | 122.37 | 122.54 | 121.04 | 121.64 | 273,083 | -1.99(-1.61%) |
Aug 29, 2018 | 123.93 | 124.03 | 122.70 | 123.63 | 230,713 | -0.18(-0.15%) |
Aug 28, 2018 | 124.39 | 124.48 | 123.65 | 123.81 | 203,515 | +0.09(+0.07%) |
Aug 27, 2018 | 121.32 | 124.48 | 121.32 | 123.72 | 466,313 | +3.21(+2.66%) |
Aug 24, 2018 | 119.77 | 120.80 | 119.26 | 120.51 | 265,500 | +1.11(+0.93%) |
Aug 23, 2018 | 122.07 | 122.50 | 118.69 | 119.40 | 319,089 | -2.77(-2.27%) |
Aug 22, 2018 | 124.54 | 124.54 | 121.96 | 122.17 | 176,853 | -2.45(-1.97%) |
Aug 21, 2018 | 122.91 | 124.91 | 122.91 | 124.62 | 165,960 | +1.65(+1.34%) |
Aug 20, 2018 | 123.01 | 123.80 | 122.44 | 122.97 | 230,173 | +0.28(+0.23%) |
Aug 17, 2018 | 121.31 | 125.29 | 120.29 | 122.69 | 239,600 | +1.16(+0.95%) |
Aug 16, 2018 | 119.28 | 122.25 | 119.28 | 121.53 | 423,694 | +2.88(+2.43%) |
Aug 15, 2018 | 118.75 | 118.79 | 117.47 | 118.65 | 334,699 | -1.34(-1.12%) |
Aug 14, 2018 | 120.55 | 120.98 | 119.46 | 119.99 | 395,187 | -0.16(-0.13%) |
Aug 13, 2018 | 121.00 | 121.61 | 119.65 | 120.15 | 456,384 | -0.92(-0.76%) |
Aug 10, 2018 | 124.18 | 124.40 | 120.80 | 121.07 | 467,400 | -3.62(-2.90%) |
Aug 09, 2018 | 126.12 | 126.12 | 124.55 | 124.69 | 309,170 | -1.38(-1.09%) |
Aug 08, 2018 | 127.00 | 127.07 | 125.98 | 126.07 | 476,752 | -1.07(-0.84%) |
Aug 07, 2018 | 125.56 | 127.20 | 125.34 | 127.14 | 539,656 | +2.12(+1.70%) |
Aug 06, 2018 | 124.52 | 125.46 | 124.00 | 125.02 | 410,742 | +0.36(+0.29%) |
Aug 03, 2018 | 123.87 | 124.83 | 122.54 | 124.66 | 518,500 | +1.36(+1.10%) |
Aug 02, 2018 | 123.09 | 124.27 | 121.94 | 123.30 | 665,438 | -0.20(-0.16%) |
Aug 01, 2018 | 125.78 | 125.94 | 122.85 | 123.50 | 961,086 | -2.18(-1.73%) |
Jul 31, 2018 | 123.13 | 126.20 | 122.98 | 125.68 | 481,240 | +3.41(+2.79%) |
Jul 30, 2018 | 122.69 | 123.75 | 122.13 | 122.27 | 490,976 | +0.02(+0.02%) |
Jul 27, 2018 | 123.04 | 123.64 | 121.62 | 122.25 | 259,400 | -0.32(-0.26%) |
Jul 26, 2018 | 119.65 | 123.20 | 119.53 | 122.57 | 457,590 | +3.07(+2.57%) |
Jul 25, 2018 | 120.60 | 117.86 | 119.50 | 423,871 | -0.81(-0.67%) | |
Jul 24, 2018 | 120.53 | 121.88 | 119.42 | 120.31 | 323,711 | +0.56(+0.47%) |
Jul 23, 2018 | 120.31 | 120.31 | 118.66 | 119.75 | 610,084 | -0.71(-0.59%) |
Jul 20, 2018 | 120.70 | 117.17 | 120.46 | 713,534 | +0.73(+0.61%) | |
Jul 19, 2018 | 122.02 | 123.02 | 118.02 | 119.73 | 1,240,647 | -1.05(-0.87%) |
Jul 18, 2018 | 119.87 | 121.39 | 119.87 | 120.78 | 483,356 | +0.66(+0.55%) |
Jul 17, 2018 | 119.95 | 121.24 | 119.15 | 120.12 | 425,918 | -0.39(-0.32%) |
Jul 16, 2018 | 121.18 | 122.30 | 120.15 | 120.51 | 365,630 | -0.52(-0.43%) |
Jul 13, 2018 | 120.79 | 123.27 | 120.07 | 121.03 | 438,999 | +0.22(+0.18%) |
Jul 12, 2018 | 121.51 | 121.63 | 120.34 | 120.81 | 571,718 | +0.22(+0.18%) |
Jul 11, 2018 | 119.28 | 121.99 | 117.62 | 120.59 | 686,205 | +0.02(+0.02%) |
Jul 10, 2018 | 118.43 | 120.88 | 118.43 | 120.57 | 425,472 | +2.30(+1.94%) |
Jul 09, 2018 | 116.84 | 118.94 | 116.22 | 118.27 | 682,994 | +2.11(+1.82%) |
Jul 06, 2018 | 115.78 | 116.59 | 115.72 | 116.16 | 242,564 | -0.02(-0.02%) |
Jul 05, 2018 | 115.07 | 116.54 | 113.00 | 116.18 | 494,988 | +2.25(+1.97%) |
Jul 03, 2018 | 113.93 | 113.93 | 113.93 | 0 | -0.23(-0.20%) | |
Jul 02, 2018 | 115.40 | 115.71 | 113.47 | 114.16 | 388,908 | -2.86(-2.44%) |
Jun 29, 2018 | 117.26 | 118.53 | 116.75 | 117.02 | 508,227 | +0.12(+0.10%) |
Jun 28, 2018 | 117.06 | 117.44 | 115.45 | 116.90 | 403,637 | -0.59(-0.50%) |
Jun 27, 2018 | 118.61 | 119.45 | 117.42 | 117.49 | 429,688 | -1.00(-0.84%) |
Jun 26, 2018 | 118.79 | 119.44 | 118.10 | 118.49 | 536,076 | -0.29(-0.24%) |
Jun 25, 2018 | 119.46 | 119.92 | 117.84 | 118.78 | 436,900 | -1.68(-1.39%) |
Jun 22, 2018 | 119.21 | 122.35 | 118.83 | 120.46 | 826,918 | +2.89(+2.46%) |
Jun 21, 2018 | 119.69 | 120.48 | 116.93 | 117.57 | 504,340 | -2.45(-2.04%) |
Jun 20, 2018 | 120.97 | 120.97 | 119.59 | 120.02 | 599,244 | -0.17(-0.14%) |
Jun 19, 2018 | 121.40 | 121.69 | 118.63 | 120.19 | 771,825 | -2.20(-1.80%) |
Jun 18, 2018 | 121.13 | 123.00 | 120.63 | 122.39 | 379,927 | +0.39(+0.32%) |
Jun 15, 2018 | 122.97 | 122.97 | 122.00 | 943,837 | -0.97(-0.79%) | |
Jun 14, 2018 | 123.95 | 124.50 | 122.59 | 122.97 | 344,905 | -0.94(-0.76%) |
Jun 13, 2018 | 125.49 | 125.53 | 123.66 | 123.91 | 612,997 | -1.47(-1.17%) |
Jun 12, 2018 | 125.20 | 126.00 | 124.79 | 125.38 | 414,478 | +0.13(+0.10%) |
Jun 11, 2018 | 124.19 | 125.97 | 124.19 | 125.25 | 258,340 | +0.97(+0.78%) |
Jun 08, 2018 | 124.41 | 125.67 | 123.40 | 124.28 | 353,861 | -0.26(-0.21%) |
Jun 07, 2018 | 124.66 | 126.23 | 124.05 | 124.54 | 530,003 | +0.26(+0.21%) |
Jun 06, 2018 | 124.47 | 121.58 | 124.28 | 1,068,279 | +1.38(+1.12%) | |
Jun 05, 2018 | 122.92 | 124.46 | 122.25 | 122.90 | 342,318 | +0.22(+0.18%) |
Jun 04, 2018 | 122.82 | 122.99 | 121.99 | 122.68 | 420,669 | +0.63(+0.52%) |
Jun 01, 2018 | 121.77 | 123.05 | 121.60 | 122.05 | 449,626 | +1.12(+0.93%) |
May 31, 2018 | 122.70 | 123.06 | 120.84 | 120.93 | 648,342 | -1.95(-1.59%) |
May 30, 2018 | 123.10 | 123.81 | 122.19 | 122.88 | 396,489 | +0.51(+0.42%) |
May 29, 2018 | 125.21 | 125.30 | 122.12 | 122.37 | 496,774 | -3.55(-2.82%) |
May 25, 2018 | 125.92 | 125.92 | 125.92 | 0 | -0.99(-0.78%) | |
May 24, 2018 | 127.33 | 127.93 | 126.58 | 126.91 | 302,622 | -0.86(-0.67%) |
May 23, 2018 | 128.72 | 128.87 | 127.11 | 127.77 | 258,997 | -1.70(-1.31%) |
May 22, 2018 | 131.65 | 132.05 | 129.44 | 129.47 | 239,847 | -2.07(-1.57%) |
May 21, 2018 | 131.31 | 132.42 | 131.15 | 131.54 | 211,365 | +1.11(+0.85%) |
May 18, 2018 | 129.43 | 131.00 | 129.43 | 130.43 | 267,767 | +1.03(+0.80%) |
May 17, 2018 | 128.62 | 130.69 | 128.62 | 129.40 | 212,404 | +0.84(+0.65%) |
May 16, 2018 | 128.85 | 129.94 | 128.43 | 128.56 | 486,438 | +0.00(+0.00%) |
May 15, 2018 | 128.64 | 129.63 | 128.25 | 128.56 | 466,091 | -0.77(-0.60%) |
May 14, 2018 | 130.65 | 131.85 | 129.14 | 129.33 | 207,299 | -1.11(-0.85%) |
May 11, 2018 | 129.87 | 131.58 | 129.72 | 130.44 | 219,436 | +0.71(+0.55%) |
May 10, 2018 | 130.79 | 131.35 | 129.46 | 129.73 | 410,695 | -0.77(-0.59%) |
May 09, 2018 | 131.12 | 131.35 | 129.80 | 130.50 | 249,497 | -0.03(-0.02%) |
May 08, 2018 | 129.16 | 131.63 | 128.80 | 130.53 | 335,398 | +1.47(+1.14%) |
May 07, 2018 | 130.24 | 131.02 | 129.01 | 129.06 | 326,461 | -0.58(-0.45%) |
May 04, 2018 | 126.98 | 130.39 | 126.98 | 129.64 | 225,385 | +2.12(+1.66%) |
May 03, 2018 | 128.79 | 129.83 | 125.31 | 127.52 | 455,141 | -1.76(-1.36%) |
May 02, 2018 | 129.69 | 131.22 | 128.71 | 129.28 | 220,295 | -0.73(-0.56%) |
May 01, 2018 | 128.93 | 130.44 | 127.58 | 130.01 | 425,168 | +1.02(+0.79%) |
Apr 30, 2018 | 130.24 | 131.12 | 128.99 | 128.99 | 348,092 | -0.82(-0.63%) |
Apr 27, 2018 | 130.03 | 130.74 | 129.04 | 129.81 | 272,216 | -0.50(-0.38%) |
Apr 26, 2018 | 130.78 | 131.92 | 130.14 | 130.31 | 404,548 | -0.02(-0.02%) |
Apr 25, 2018 | 129.80 | 131.16 | 128.33 | 130.33 | 519,426 | +0.16(+0.12%) |
Apr 24, 2018 | 135.12 | 135.20 | 126.26 | 130.17 | 1,143,786 | -3.88(-2.89%) |
Apr 23, 2018 | 134.34 | 134.95 | 133.11 | 134.05 | 355,304 | +0.13(+0.10%) |
Apr 20, 2018 | 136.18 | 137.29 | 133.36 | 133.92 | 420,339 | -1.05(-0.78%) |
Apr 19, 2018 | 136.75 | 136.75 | 131.50 | 134.97 | 778,468 | -3.48(-2.51%) |
Apr 18, 2018 | 137.47 | 139.86 | 137.40 | 138.45 | 575,868 | +1.70(+1.24%) |
Apr 17, 2018 | 135.20 | 137.47 | 135.20 | 136.75 | 444,789 | +2.89(+2.16%) |
Apr 16, 2018 | 133.29 | 135.11 | 132.73 | 133.86 | 278,997 | +1.77(+1.34%) |
Apr 13, 2018 | 134.29 | 134.66 | 131.44 | 132.09 | 233,073 | -1.36(-1.02%) |
Apr 12, 2018 | 131.31 | 133.77 | 131.31 | 133.45 | 381,185 | +2.86(+2.19%) |
Apr 11, 2018 | 130.67 | 132.09 | 130.10 | 130.59 | 275,740 | -0.63(-0.48%) |
Apr 10, 2018 | 130.95 | 132.52 | 130.31 | 131.22 | 419,304 | +2.25(+1.74%) |
Apr 09, 2018 | 129.86 | 130.56 | 128.97 | 128.97 | 201,502 | -0.15(-0.12%) |
Apr 06, 2018 | 131.91 | 132.67 | 127.23 | 129.12 | 260,453 | -3.84(-2.89%) |
Apr 05, 2018 | 132.14 | 134.09 | 129.80 | 132.96 | 263,949 | +1.45(+1.10%) |
Apr 04, 2018 | 128.50 | 131.80 | 127.08 | 131.51 | 321,055 | +0.73(+0.56%) |
Apr 03, 2018 | 131.35 | 131.65 | 129.41 | 130.78 | 284,330 | +0.30(+0.23%) |
Apr 02, 2018 | 133.60 | 134.02 | 128.69 | 130.48 | 285,184 | -3.39(-2.53%) |
Mar 29, 2018 | 133.87 | 133.87 | 133.87 | 0 | +1.26(+0.95%) | |
Mar 28, 2018 | 132.46 | 133.97 | 131.49 | 132.61 | 281,837 | +0.58(+0.44%) |
Mar 27, 2018 | 135.70 | 135.70 | 131.64 | 132.03 | 300,833 | -3.19(-2.36%) |
Mar 26, 2018 | 132.68 | 135.40 | 131.65 | 135.22 | 376,983 | +4.57(+3.50%) |
Mar 23, 2018 | 133.71 | 134.00 | 130.44 | 130.65 | 310,072 | -2.74(-2.05%) |
Mar 22, 2018 | 137.36 | 137.95 | 133.28 | 133.39 | 354,602 | -5.14(-3.71%) |
Mar 21, 2018 | 139.20 | 139.65 | 137.96 | 138.53 | 386,383 | -0.52(-0.37%) |
Mar 20, 2018 | 139.82 | 141.15 | 138.81 | 139.05 | 228,157 | -0.37(-0.27%) |
Mar 19, 2018 | 140.77 | 141.23 | 138.59 | 139.42 | 294,221 | -1.88(-1.33%) |
Mar 16, 2018 | 138.70 | 141.71 | 138.60 | 141.30 | 276,715 | +2.53(+1.82%) |
Mar 15, 2018 | 139.31 | 139.73 | 138.37 | 138.77 | 185,635 | -0.40(-0.29%) |
Mar 14, 2018 | 141.38 | 141.38 | 138.94 | 139.17 | 229,755 | -1.26(-0.90%) |
Mar 13, 2018 | 140.74 | 142.78 | 140.16 | 140.43 | 236,017 | +0.11(+0.08%) |
Mar 12, 2018 | 142.83 | 143.11 | 140.26 | 140.32 | 276,405 | -2.70(-1.89%) |
Mar 09, 2018 | 140.05 | 143.19 | 139.30 | 143.02 | 272,670 | +4.01(+2.88%) |
Mar 08, 2018 | 141.53 | 141.53 | 138.23 | 139.01 | 340,829 | -2.02(-1.43%) |
Mar 07, 2018 | 141.56 | 141.03 | 474,481 | +1.01(+0.72%) | ||
Mar 06, 2018 | 140.13 | 140.77 | 139.22 | 140.02 | 441,128 | +1.02(+0.73%) |
Mar 05, 2018 | 135.76 | 139.30 | 134.78 | 139.00 | 461,391 | +2.98(+2.19%) |
Mar 02, 2018 | 135.79 | 136.14 | 131.49 | 136.02 | 603,436 | +0.13(+0.10%) |
Mar 01, 2018 | 137.96 | 139.56 | 135.16 | 135.89 | 447,172 | -2.08(-1.51%) |
Feb 28, 2018 | 140.65 | 141.54 | 137.85 | 137.97 | 462,587 | -2.66(-1.89%) |
Feb 27, 2018 | 140.96 | 141.84 | 139.13 | 140.63 | 332,955 | -0.41(-0.29%) |
Feb 26, 2018 | 141.51 | 141.51 | 139.02 | 141.04 | 229,707 | -0.20(-0.14%) |
Feb 23, 2018 | 141.15 | 142.10 | 139.83 | 141.24 | 238,082 | +1.00(+0.71%) |
Feb 22, 2018 | 140.13 | 140.24 | 422,500 | -2.07(-1.45%) | ||
Feb 21, 2018 | 141.23 | 143.60 | 140.19 | 142.31 | 523,415 | +1.60(+1.14%) |
Feb 20, 2018 | 137.05 | 142.79 | 136.51 | 140.71 | 693,843 | +2.70(+1.96%) |
Feb 16, 2018 | 138.01 | 138.01 | 138.01 | 0 | -5.59(-3.89%) | |
Feb 15, 2018 | 143.94 | 143.94 | 140.65 | 143.60 | 548,996 | +0.38(+0.27%) |
Feb 14, 2018 | 140.53 | 143.88 | 140.12 | 143.22 | 322,230 | +1.99(+1.41%) |
Feb 13, 2018 | 139.95 | 141.67 | 138.67 | 141.23 | 290,757 | +1.12(+0.80%) |
Feb 12, 2018 | 141.23 | 142.86 | 139.94 | 140.11 | 411,303 | -0.36(-0.26%) |
Feb 09, 2018 | 141.41 | 141.88 | 137.21 | 140.47 | 517,393 | +0.47(+0.34%) |
Feb 08, 2018 | 143.92 | 144.89 | 140.69 | 140.00 | 456,973 | -3.90(-2.71%) |
Feb 07, 2018 | 145.90 | 146.63 | 143.90 | 143.90 | 312,359 | -2.27(-1.55%) |
Feb 06, 2018 | 143.51 | 146.94 | 141.88 | 146.17 | 344,131 | -1.54(-1.04%) |
Feb 05, 2018 | 150.13 | 150.13 | 146.14 | 147.71 | 207,133 | -3.75(-2.48%) |
Feb 02, 2018 | 154.76 | 155.09 | 151.02 | 151.46 | 313,732 | -4.47(-2.87%) |