Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.77 | 122.33 | 118.62 | 119.86 | 1,128,946 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.15 | 116.43 | 117.15 | 1,113,620 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.80 | 117.47 | 913,433 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.63 | 806,637 | -2.13(-1.78%) |
Oct 25, 2018 | 118.92 | 120.83 | 118.69 | 119.77 | 734,375 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.04 | 118.06 | 118.27 | 1,105,105 | -1.31(-1.10%) |
Oct 23, 2018 | 118.67 | 120.05 | 116.75 | 119.58 | 838,093 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.34 | 119.13 | 120.64 | 875,701 | +0.37(+0.31%) |
Oct 19, 2018 | 125.39 | 125.96 | 120.15 | 120.27 | 1,277,276 | -5.05(-4.03%) |
Oct 18, 2018 | 126.66 | 127.81 | 124.75 | 125.32 | 850,905 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.54 | 126.97 | 776,746 | -1.75(-1.36%) |
Oct 16, 2018 | 126.63 | 129.01 | 125.18 | 128.72 | 696,638 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.76 | 124.23 | 125.61 | 638,235 | +0.54(+0.43%) |
Oct 12, 2018 | 125.71 | 126.61 | 123.89 | 125.08 | 954,984 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.82 | 122.31 | 123.34 | 1,332,005 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.78 | 1,880,362 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.88 | 133.58 | 1,003,147 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.74 | 133.39 | 1,000,441 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.87 | 1,623,352 | -1.24(-0.93%) |
Oct 04, 2018 | 137.02 | 137.55 | 132.47 | 133.11 | 1,298,871 | -4.52(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.95 | 137.64 | 909,334 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.62 | 136.02 | 136.07 | 1,151,980 | -4.16(-2.96%) |
Oct 01, 2018 | 143.38 | 144.13 | 140.21 | 140.23 | 861,066 | -3.06(-2.13%) |
Sep 28, 2018 | 142.28 | 143.61 | 142.01 | 143.28 | 980,279 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,453 | +1.35(+0.95%) |
Sep 26, 2018 | 139.70 | 143.19 | 138.59 | 141.59 | 1,010,123 | +2.63(+1.89%) |
Sep 25, 2018 | 139.35 | 139.37 | 137.83 | 138.96 | 892,819 | -0.46(-0.33%) |
Sep 24, 2018 | 139.89 | 140.60 | 138.63 | 139.41 | 1,384,074 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,416 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.81 | 139.15 | 141.47 | 1,361,359 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.04 | 135.96 | 137.97 | 1,048,079 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.17 | 136.73 | 1,077,417 | -0.80(-0.58%) |
Sep 17, 2018 | 138.03 | 138.62 | 136.96 | 137.54 | 957,580 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.75 | 136.93 | 138.46 | 1,102,121 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.16 | 138.60 | 911,341 | +0.09(+0.06%) |
Sep 12, 2018 | 137.14 | 138.77 | 136.56 | 138.51 | 1,118,096 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.29 | 137.25 | 1,630,039 | +1.75(+1.29%) |
Sep 10, 2018 | 131.80 | 135.76 | 131.75 | 135.50 | 1,611,423 | +3.98(+3.03%) |
Sep 07, 2018 | 134.49 | 135.02 | 130.58 | 131.53 | 2,129,868 | -3.82(-2.82%) |
Sep 06, 2018 | 136.66 | 139.37 | 135.17 | 135.34 | 1,922,623 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.88 | 2,020,361 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.97 | 135.25 | 135.38 | 2,546,296 | -6.68(-4.70%) |
Aug 31, 2018 | 142.05 | 142.05 | 142.05 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.79 | 155.26 | 139.91 | 140.57 | 5,272,560 | -14.88(-9.57%) |
Aug 29, 2018 | 154.08 | 155.90 | 151.88 | 155.46 | 2,001,580 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.98 | 152.50 | 154.73 | 1,034,340 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,618 | +0.13(+0.08%) |
Aug 24, 2018 | 152.65 | 153.60 | 150.40 | 153.30 | 926,890 | +0.55(+0.36%) |
Aug 23, 2018 | 153.19 | 154.84 | 152.32 | 152.75 | 880,437 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.09 | 150.92 | 153.46 | 1,146,749 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.48 | 151.33 | 1,141,390 | +0.98(+0.65%) |
Aug 20, 2018 | 149.08 | 150.56 | 148.66 | 150.35 | 853,177 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.89 | 146.71 | 148.00 | 823,263 | +0.93(+0.63%) |
Aug 16, 2018 | 147.83 | 148.57 | 146.53 | 147.07 | 615,700 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.36 | 147.36 | 730,157 | -5.44(-3.56%) |
Aug 14, 2018 | 151.70 | 152.98 | 150.66 | 152.79 | 732,613 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.28 | 152.02 | 436,452 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.51 | 796,046 | -2.42(-1.56%) |
Aug 09, 2018 | 152.90 | 156.37 | 152.06 | 154.94 | 658,090 | +2.05(+1.34%) |
Aug 08, 2018 | 152.95 | 153.74 | 152.32 | 152.88 | 493,413 | +0.38(+0.25%) |
Aug 07, 2018 | 151.51 | 152.94 | 150.88 | 152.50 | 640,820 | +1.67(+1.10%) |
Aug 06, 2018 | 149.27 | 151.45 | 148.15 | 150.84 | 662,557 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.48 | 149.05 | 149.65 | 483,252 | +0.06(+0.04%) |
Aug 02, 2018 | 147.97 | 149.66 | 146.25 | 149.59 | 736,444 | +0.61(+0.41%) |
Aug 01, 2018 | 151.69 | 153.18 | 148.81 | 148.97 | 673,846 | -3.32(-2.18%) |
Jul 31, 2018 | 153.76 | 154.61 | 150.51 | 152.30 | 846,546 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.94 | 151.15 | 152.08 | 730,219 | -0.77(-0.51%) |
Jul 27, 2018 | 156.34 | 156.77 | 151.96 | 152.85 | 522,465 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.24 | 980,812 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,918 | +2.99(+1.95%) |
Jul 24, 2018 | 154.04 | 155.12 | 152.29 | 152.75 | 1,037,222 | -1.38(-0.89%) |
Jul 23, 2018 | 154.13 | 155.33 | 153.00 | 154.13 | 1,074,205 | +0.89(+0.58%) |
Jul 20, 2018 | 152.77 | 155.15 | 152.41 | 153.24 | 985,674 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.23 | 152.33 | 740,459 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.14 | 150.57 | 852,828 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.10 | 147.07 | 150.28 | 1,291,713 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.72 | 146.82 | 934,724 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.66 | 146.25 | 147.09 | 475,482 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.77 | 146.68 | 147.03 | 722,735 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.79 | 145.90 | 146.44 | 1,106,548 | -3.66(-2.44%) |
Jul 10, 2018 | 148.72 | 150.27 | 147.81 | 150.10 | 1,004,069 | +1.64(+1.10%) |
Jul 09, 2018 | 145.32 | 148.91 | 145.32 | 148.47 | 1,209,398 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.48 | 144.38 | 145.25 | 696,037 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,525 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,932 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,466 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.16 | 885,943 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.49 | 1,057,569 | -2.11(-1.38%) |
Jun 26, 2018 | 150.29 | 153.76 | 150.27 | 152.60 | 1,610,138 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.61 | 148.56 | 1,254,413 | -2.31(-1.53%) |
Jun 22, 2018 | 153.99 | 154.00 | 150.82 | 150.87 | 1,520,825 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.25 | 152.79 | 153.17 | 1,098,665 | -2.93(-1.87%) |
Jun 20, 2018 | 159.17 | 159.46 | 155.39 | 156.09 | 936,462 | -3.02(-1.90%) |
Jun 19, 2018 | 160.39 | 161.16 | 158.23 | 159.11 | 993,380 | -3.20(-1.97%) |
Jun 18, 2018 | 159.33 | 162.70 | 159.18 | 162.31 | 764,534 | +2.18(+1.36%) |
Jun 15, 2018 | 158.96 | 158.96 | 160.12 | 995,797 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.70 | 158.96 | 1,116,066 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.08 | 160.71 | 161.01 | 885,177 | -3.88(-2.35%) |
Jun 12, 2018 | 165.12 | 166.07 | 164.24 | 164.88 | 682,985 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.87 | 165.05 | 165.17 | 566,761 | -1.65(-0.99%) |
Jun 08, 2018 | 163.68 | 166.93 | 162.95 | 166.82 | 843,946 | +3.02(+1.85%) |
Jun 07, 2018 | 163.68 | 166.36 | 163.29 | 163.79 | 965,509 | +0.71(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,318 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.53 | 159.68 | 955,025 | +1.12(+0.71%) |
Jun 04, 2018 | 157.83 | 158.56 | 156.01 | 158.56 | 918,639 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.19 | 156.46 | 157.69 | 1,293,978 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.18 | 153.80 | 158.72 | 2,843,916 | +4.46(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.13 | 154.26 | 2,234,796 | +0.39(+0.25%) |
May 29, 2018 | 155.40 | 156.14 | 153.54 | 153.87 | 1,287,016 | -2.69(-1.72%) |
May 25, 2018 | 156.56 | 156.56 | 156.56 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.34 | 157.79 | 155.61 | 157.28 | 597,498 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.65 | 153.00 | 156.78 | 1,025,624 | +3.39(+2.21%) |
May 22, 2018 | 154.16 | 154.64 | 152.70 | 153.39 | 897,280 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.07 | 153.31 | 723,954 | -0.56(-0.37%) |
May 18, 2018 | 154.25 | 154.65 | 152.73 | 153.87 | 611,917 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.81 | 154.99 | 1,046,125 | +1.02(+0.66%) |
May 16, 2018 | 153.76 | 155.38 | 152.81 | 153.97 | 765,646 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.79 | 153.34 | 610,331 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.00 | 151.66 | 153.05 | 766,859 | +1.12(+0.74%) |
May 11, 2018 | 151.99 | 152.64 | 151.21 | 151.93 | 496,501 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.71 | 150.70 | 151.74 | 728,019 | -0.06(-0.04%) |
May 09, 2018 | 150.46 | 152.08 | 150.13 | 151.80 | 756,298 | +1.34(+0.89%) |
May 08, 2018 | 150.41 | 151.36 | 149.46 | 150.46 | 857,430 | +0.19(+0.13%) |
May 07, 2018 | 150.92 | 151.32 | 148.53 | 150.28 | 844,398 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.57 | 147.93 | 151.02 | 1,035,812 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,274 | -0.79(-0.53%) |
May 02, 2018 | 153.09 | 153.71 | 149.64 | 151.01 | 1,488,529 | -3.08(-2.00%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.08 | 981,235 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.11 | 158.36 | 158.36 | 624,004 | -0.83(-0.52%) |
Apr 27, 2018 | 159.29 | 161.01 | 158.66 | 159.19 | 606,217 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.27 | 530,621 | +1.80(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 156.99 | 157.47 | 639,947 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.65 | 158.01 | 158.52 | 749,649 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.94 | 664,690 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.28 | 157.52 | 158.17 | 850,233 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.32 | 158.35 | 159.04 | 635,832 | -0.64(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.29 | 159.69 | 939,223 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.64 | 158.68 | 159.94 | 1,722,939 | +0.83(+0.52%) |
Apr 16, 2018 | 159.16 | 160.37 | 158.08 | 159.11 | 1,314,153 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.82 | 1,102,738 | -3.09(-1.92%) |
Apr 12, 2018 | 158.05 | 161.45 | 157.69 | 160.92 | 1,088,771 | +4.21(+2.68%) |
Apr 11, 2018 | 155.39 | 158.12 | 155.39 | 156.71 | 772,046 | +0.06(+0.04%) |
Apr 10, 2018 | 155.71 | 157.33 | 154.58 | 156.65 | 997,817 | +2.34(+1.52%) |
Apr 09, 2018 | 156.70 | 157.54 | 154.22 | 154.31 | 938,604 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.44 | 1,250,998 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.90 | 154.33 | 158.20 | 1,204,375 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.13 | 1,120,219 | +0.25(+0.16%) |
Apr 03, 2018 | 150.28 | 154.20 | 149.74 | 153.89 | 1,536,708 | +4.21(+2.81%) |
Apr 02, 2018 | 150.38 | 152.59 | 148.58 | 149.68 | 1,762,102 | -0.51(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.12 | 144.52 | 142.01 | 142.84 | 1,851,918 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.52 | 141.22 | 141.98 | 1,000,366 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.77 | 144.06 | 1,052,968 | +5.35(+3.85%) |
Mar 23, 2018 | 141.05 | 142.81 | 138.58 | 138.71 | 580,598 | -1.58(-1.12%) |
Mar 22, 2018 | 141.09 | 142.08 | 140.13 | 140.29 | 616,164 | -1.54(-1.08%) |
Mar 21, 2018 | 143.49 | 144.58 | 141.78 | 141.82 | 643,995 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.48 | 140.92 | 143.59 | 624,438 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.58 | 140.09 | 141.40 | 783,628 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,215 | +1.38(+0.98%) |
Mar 15, 2018 | 143.17 | 143.17 | 139.94 | 141.21 | 605,427 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.36 | 141.42 | 142.49 | 1,563,175 | +0.33(+0.23%) |
Mar 13, 2018 | 143.22 | 143.67 | 141.49 | 142.16 | 513,920 | +0.02(+0.01%) |
Mar 12, 2018 | 141.88 | 143.32 | 141.43 | 142.14 | 581,268 | +0.25(+0.17%) |
Mar 09, 2018 | 139.67 | 142.00 | 139.34 | 141.90 | 843,329 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.65 | 139.11 | 1,033,154 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,735 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.23 | 141.39 | 141.82 | 893,429 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.90 | 142.45 | 906,182 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.37 | 142.44 | 955,731 | +0.96(+0.68%) |
Mar 01, 2018 | 142.71 | 143.82 | 140.03 | 141.48 | 1,193,088 | -1.62(-1.13%) |
Feb 28, 2018 | 146.95 | 147.79 | 142.99 | 143.09 | 1,030,177 | -3.41(-2.33%) |
Feb 27, 2018 | 149.34 | 150.88 | 146.39 | 146.51 | 905,520 | -1.79(-1.21%) |
Feb 26, 2018 | 148.17 | 149.29 | 146.50 | 148.29 | 546,731 | +0.69(+0.47%) |
Feb 23, 2018 | 148.69 | 148.71 | 146.45 | 147.60 | 766,496 | -0.48(-0.32%) |
Feb 22, 2018 | 148.08 | 550,285 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.41 | 149.60 | 145.41 | 146.81 | 409,069 | +1.37(+0.94%) |
Feb 20, 2018 | 146.08 | 146.50 | 144.71 | 145.44 | 586,893 | -1.85(-1.26%) |
Feb 16, 2018 | 147.29 | 147.29 | 147.29 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.50 | 150.27 | 146.79 | 150.27 | 758,027 | +0.88(+0.59%) |
Feb 14, 2018 | 144.92 | 150.10 | 144.82 | 149.38 | 1,406,970 | +3.65(+2.50%) |
Feb 13, 2018 | 144.98 | 146.64 | 144.83 | 145.74 | 415,512 | +0.20(+0.14%) |
Feb 12, 2018 | 143.22 | 147.03 | 143.22 | 145.54 | 704,104 | +2.67(+1.87%) |
Feb 09, 2018 | 142.45 | 144.07 | 138.25 | 142.87 | 994,522 | +1.40(+0.99%) |
Feb 08, 2018 | 147.11 | 147.29 | 141.37 | 141.47 | 917,171 | -6.47(-4.38%) |
Feb 07, 2018 | 151.51 | 151.51 | 147.77 | 147.95 | 791,331 | +2.26(+1.55%) |
Feb 06, 2018 | 141.85 | 146.43 | 140.01 | 145.69 | 1,397,809 | -1.21(-0.82%) |
Feb 05, 2018 | 149.22 | 151.11 | 145.79 | 146.90 | 553,324 | -2.90(-1.93%) |
Feb 02, 2018 | 152.01 | 153.17 | 149.86 | 149.79 | 597,899 | -3.07(-2.01%) |
Feb 01, 2018 | 151.71 | 154.34 | 150.80 | 152.87 | 701,369 | -0.90(-0.59%) |
Jan 31, 2018 | 155.05 | 156.47 | 153.27 | 153.77 | 699,838 | -1.16(-0.75%) |
Jan 30, 2018 | 153.54 | 153.54 | 152.33 | 154.93 | 735,821 | +1.08(+0.70%) |
Jan 29, 2018 | 151.69 | 155.89 | 151.69 | 153.85 | 686,686 | +1.31(+0.86%) |
Jan 26, 2018 | 152.28 | 152.75 | 149.61 | 152.54 | 714,359 | +1.12(+0.74%) |
Jan 25, 2018 | 151.10 | 154.32 | 149.75 | 151.42 | 934,288 | +1.36(+0.91%) |
Jan 24, 2018 | 150.35 | 152.44 | 149.46 | 150.06 | 624,614 | +0.26(+0.17%) |
Jan 23, 2018 | 146.81 | 150.08 | 145.87 | 149.80 | 670,568 | +2.71(+1.84%) |
Jan 22, 2018 | 145.82 | 147.41 | 144.66 | 147.09 | 594,004 | +1.27(+0.87%) |
Jan 19, 2018 | 144.30 | 145.94 | 143.75 | 145.82 | 573,633 | +2.35(+1.64%) |
Jan 18, 2018 | 146.09 | 147.03 | 142.57 | 143.48 | 646,323 | +2.19(+1.55%) |
Jan 17, 2018 | 140.75 | 141.99 | 139.67 | 141.28 | 515,215 | +1.08(+0.77%) |
Jan 16, 2018 | 142.93 | 142.93 | 139.89 | 140.20 | 516,129 | -2.21(-1.55%) |
Jan 12, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.86 | 141.42 | 139.00 | 141.37 | 494,202 | +1.63(+1.16%) |
Jan 10, 2018 | 139.75 | 586,533 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.81 | 141.60 | 139.35 | 139.97 | 417,801 | -1.57(-1.11%) |
Jan 08, 2018 | 141.89 | 142.41 | 139.23 | 141.53 | 828,824 | -0.35(-0.24%) |
Jan 05, 2018 | 140.12 | 142.48 | 138.91 | 141.88 | 1,109,153 | +1.66(+1.18%) |
Jan 04, 2018 | 138.01 | 141.49 | 136.63 | 140.22 | 1,042,723 | +2.19(+1.59%) |
Jan 03, 2018 | 138.18 | 138.58 | 136.76 | 138.03 | 862,464 | +0.24(+0.17%) |
Jan 02, 2018 | 136.43 | 137.97 | 136.11 | 137.79 | 643,792 | +1.75(+1.28%) |
Dec 29, 2017 | 136.05 | 136.05 | 136.05 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.61 | 135.97 | 134.71 | 135.75 | 473,085 | +0.24(+0.18%) |
Dec 27, 2017 | 135.77 | 136.00 | 134.74 | 135.51 | 411,354 | +0.15(+0.11%) |
Dec 26, 2017 | 134.25 | 135.66 | 134.25 | 135.37 | 344,986 | +0.91(+0.68%) |
Dec 22, 2017 | 135.03 | 135.17 | 133.50 | 134.45 | 774,454 | -0.01(-0.01%) |
Dec 21, 2017 | 134.54 | 135.72 | 133.81 | 134.46 | 679,604 | -0.01(-0.01%) |
Dec 20, 2017 | 136.31 | 136.31 | 134.27 | 134.47 | 534,812 | -0.97(-0.72%) |
Dec 19, 2017 | 135.89 | 136.74 | 134.79 | 135.44 | 1,029,136 | +0.29(+0.21%) |
Dec 18, 2017 | 133.22 | 136.68 | 132.74 | 135.16 | 971,651 | +2.25(+1.69%) |
Dec 15, 2017 | 131.51 | 133.44 | 131.49 | 132.91 | 996,091 | +2.33(+1.78%) |
Dec 14, 2017 | 132.26 | 132.31 | 129.70 | 130.58 | 989,966 | -0.91(-0.69%) |
Dec 13, 2017 | 131.63 | 133.16 | 131.48 | 131.49 | 798,147 | -0.33(-0.25%) |
Dec 12, 2017 | 131.81 | 133.81 | 131.49 | 131.81 | 787,821 | -1.61(-1.20%) |
Dec 11, 2017 | 133.81 | 134.57 | 132.45 | 133.42 | 541,744 | -0.83(-0.62%) |
Dec 08, 2017 | 133.05 | 134.26 | 132.51 | 134.25 | 558,891 | +1.66(+1.25%) |
Dec 07, 2017 | 131.88 | 133.00 | 131.48 | 132.60 | 674,221 | +0.45(+0.34%) |
Dec 06, 2017 | 132.47 | 130.88 | 132.15 | 821,253 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.62 | 133.67 | 130.66 | 132.47 | 1,525,822 | -0.68(-0.51%) |
Dec 04, 2017 | 136.65 | 136.65 | 133.13 | 133.14 | 1,706,260 | -3.00(-2.21%) |
Dec 01, 2017 | 134.04 | 136.94 | 132.50 | 136.15 | 1,358,803 | +2.74(+2.05%) |
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.41 | 2,431,020 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,056 | -0.42(-0.30%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,434 | +2.30(+1.72%) |
Nov 27, 2017 | 134.33 | 135.94 | 133.69 | 134.10 | 943,553 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.60 | 134.22 | 134.32 | 251,529 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.12 | 923,688 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.68 | 134.22 | 134.96 | 819,529 | -0.22(-0.16%) |
Nov 20, 2017 | 132.50 | 135.21 | 132.01 | 135.18 | 1,005,260 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.30 | 129.27 | 131.96 | 1,313,012 | +3.15(+2.45%) |
Nov 16, 2017 | 125.76 | 129.12 | 124.88 | 128.81 | 690,490 | +3.03(+2.41%) |
Nov 15, 2017 | 125.75 | 126.31 | 124.34 | 125.77 | 805,373 | +0.05(+0.04%) |
Nov 14, 2017 | 125.62 | 126.27 | 124.32 | 125.72 | 495,380 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.63 | 124.74 | 126.36 | 512,801 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.50 | 123.93 | 126.36 | 1,018,280 | +2.58(+2.08%) |
Nov 09, 2017 | 122.14 | 125.01 | 121.93 | 123.78 | 783,490 | +1.29(+1.05%) |
Nov 08, 2017 | 121.38 | 123.52 | 119.85 | 122.49 | 906,264 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.24 | 121.67 | 929,716 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.93 | 126.28 | 377,523 | +0.50(+0.40%) |
Nov 03, 2017 | 126.13 | 127.39 | 125.42 | 125.77 | 727,652 | -0.67(-0.53%) |
Nov 02, 2017 | 127.89 | 128.16 | 125.41 | 126.45 | 712,973 | -0.35(-0.27%) |