Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113.13 | 113.78 | 112.83 | 113.70 | 443,104 | +0.44(+0.39%) |
Jan 30, 2019 | 112.82 | 113.80 | 112.01 | 113.26 | 283,168 | +0.86(+0.77%) |
Jan 29, 2019 | 112.39 | 112.77 | 112.12 | 112.40 | 363,690 | +0.10(+0.09%) |
Jan 28, 2019 | 111.56 | 112.40 | 111.36 | 112.30 | 648,655 | -0.11(-0.10%) |
Jan 25, 2019 | 111.94 | 112.65 | 111.93 | 112.41 | 313,564 | +1.18(+1.06%) |
Jan 24, 2019 | 110.40 | 111.43 | 110.40 | 111.23 | 329,909 | +0.76(+0.69%) |
Jan 23, 2019 | 110.99 | 111.42 | 109.69 | 110.47 | 328,727 | -0.23(-0.21%) |
Jan 22, 2019 | 111.69 | 112.05 | 110.16 | 110.70 | 744,967 | -1.61(-1.44%) |
Jan 18, 2019 | 111.55 | 112.58 | 111.34 | 112.31 | 773,986 | +1.28(+1.15%) |
Jan 17, 2019 | 109.66 | 111.36 | 109.66 | 111.03 | 424,099 | +1.03(+0.94%) |
Jan 16, 2019 | 109.19 | 110.24 | 109.19 | 110.00 | 1,056,502 | +0.92(+0.84%) |
Jan 15, 2019 | 108.70 | 109.10 | 108.34 | 109.08 | 376,174 | +0.53(+0.49%) |
Jan 14, 2019 | 108.51 | 109.23 | 108.31 | 108.56 | 413,986 | -0.60(-0.55%) |
Jan 11, 2019 | 108.52 | 109.34 | 108.26 | 109.16 | 476,256 | +0.23(+0.21%) |
Jan 10, 2019 | 107.64 | 108.94 | 107.45 | 108.92 | 269,192 | +0.64(+0.59%) |
Jan 09, 2019 | 107.68 | 108.59 | 107.34 | 108.29 | 380,825 | +0.97(+0.90%) |
Jan 08, 2019 | 106.66 | 107.34 | 105.96 | 107.32 | 438,609 | +1.45(+1.37%) |
Jan 07, 2019 | 104.70 | 106.64 | 104.44 | 105.87 | 662,868 | +1.26(+1.20%) |
Jan 04, 2019 | 102.36 | 104.83 | 102.34 | 104.61 | 494,878 | +3.35(+3.31%) |
Jan 03, 2019 | 102.11 | 102.78 | 100.70 | 101.26 | 520,325 | -1.26(-1.23%) |
Jan 02, 2019 | 100.98 | 102.93 | 100.60 | 102.51 | 619,458 | +0.22(+0.22%) |
Dec 31, 2018 | 102.08 | 102.31 | 100.69 | 102.29 | 2,056,678 | +0.75(+0.74%) |
Dec 28, 2018 | 101.73 | 102.92 | 100.87 | 101.53 | 1,517,865 | +0.14(+0.14%) |
Dec 27, 2018 | 99.79 | 102.18 | 98.15 | 101.39 | 1,768,292 | +0.36(+0.36%) |
Dec 26, 2018 | 96.94 | 101.09 | 96.46 | 101.03 | 1,695,668 | +4.23(+4.37%) |
Dec 24, 2018 | 98.81 | 99.23 | 96.75 | 96.80 | 912,927 | -2.48(-2.50%) |
Dec 21, 2018 | 101.59 | 102.51 | 99.05 | 99.28 | 1,514,345 | -1.93(-1.91%) |
Dec 20, 2018 | 102.27 | 103.03 | 100.19 | 101.21 | 1,537,605 | -1.42(-1.39%) |
Dec 19, 2018 | 104.60 | 105.62 | 102.16 | 102.63 | 1,203,854 | -1.92(-1.84%) |
Dec 18, 2018 | 105.38 | 106.26 | 104.21 | 104.56 | 1,098,989 | -0.05(-0.04%) |
Dec 17, 2018 | 106.59 | 107.31 | 104.13 | 104.60 | 864,977 | -2.39(-2.23%) |
Dec 14, 2018 | 107.53 | 108.50 | 106.63 | 106.99 | 626,699 | -1.39(-1.28%) |
Dec 13, 2018 | 109.81 | 110.02 | 108.19 | 108.38 | 456,524 | -1.27(-1.16%) |
Dec 12, 2018 | 110.00 | 110.92 | 109.63 | 109.65 | 649,245 | +0.77(+0.70%) |
Dec 11, 2018 | 110.42 | 110.78 | 108.36 | 108.88 | 751,806 | -0.19(-0.17%) |
Dec 10, 2018 | 109.87 | 110.24 | 107.70 | 109.07 | 917,366 | -0.88(-0.80%) |
Dec 07, 2018 | 111.72 | 112.53 | 109.33 | 109.95 | 631,978 | -1.76(-1.58%) |
Dec 06, 2018 | 110.72 | 111.77 | 108.97 | 111.71 | 787,694 | -0.42(-0.37%) |
Dec 04, 2018 | 116.16 | 116.53 | 111.97 | 112.13 | 410,235 | -4.20(-3.61%) |
Dec 03, 2018 | 116.81 | 117.25 | 115.04 | 116.33 | 336,674 | +0.85(+0.73%) |
Nov 30, 2018 | 114.62 | 115.68 | 114.51 | 115.49 | 297,229 | +0.71(+0.62%) |
Nov 29, 2018 | 114.69 | 115.41 | 113.94 | 114.78 | 283,042 | -0.36(-0.31%) |
Nov 28, 2018 | 113.39 | 115.17 | 112.35 | 115.13 | 451,367 | +2.04(+1.80%) |
Nov 27, 2018 | 113.52 | 113.93 | 112.77 | 113.09 | 423,386 | -0.85(-0.75%) |
Nov 26, 2018 | 113.74 | 114.41 | 113.34 | 113.95 | 544,017 | +1.13(+1.00%) |
Nov 23, 2018 | 112.18 | 113.55 | 112.18 | 112.82 | 115,477 | -0.12(-0.10%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.21(+1.08%) | |
Nov 20, 2018 | 112.47 | 113.11 | 111.39 | 111.72 | 533,472 | -2.07(-1.82%) |
Nov 19, 2018 | 114.92 | 115.37 | 113.35 | 113.80 | 244,193 | -1.38(-1.20%) |
Nov 16, 2018 | 114.33 | 115.36 | 114.20 | 115.18 | 198,153 | +0.15(+0.13%) |
Nov 15, 2018 | 113.14 | 115.20 | 112.80 | 115.03 | 439,549 | +1.20(+1.06%) |
Nov 14, 2018 | 115.55 | 115.86 | 113.06 | 113.82 | 287,070 | -0.83(-0.72%) |
Nov 13, 2018 | 115.03 | 116.08 | 114.53 | 114.65 | 269,844 | -0.06(-0.05%) |
Nov 12, 2018 | 116.17 | 116.32 | 114.63 | 114.71 | 216,112 | -1.52(-1.31%) |
Nov 09, 2018 | 116.84 | 117.16 | 115.49 | 116.24 | 344,297 | -1.26(-1.08%) |
Nov 08, 2018 | 117.38 | 117.97 | 117.05 | 117.50 | 173,377 | -0.33(-0.28%) |
Nov 07, 2018 | 116.84 | 117.86 | 116.12 | 117.83 | 225,702 | +1.65(+1.42%) |
Nov 06, 2018 | 115.41 | 116.36 | 115.36 | 116.18 | 220,958 | +0.66(+0.57%) |
Nov 05, 2018 | 115.13 | 115.97 | 114.80 | 115.52 | 497,642 | +0.56(+0.49%) |
Nov 02, 2018 | 115.28 | 115.66 | 114.07 | 114.96 | 398,440 | +0.20(+0.17%) |
Nov 01, 2018 | 113.17 | 114.88 | 113.15 | 114.77 | 363,437 | +1.93(+1.71%) |
Oct 31, 2018 | 113.58 | 113.81 | 112.75 | 112.83 | 312,035 | +0.24(+0.21%) |
Oct 30, 2018 | 110.73 | 112.69 | 110.61 | 112.59 | 294,732 | +1.91(+1.72%) |
Oct 29, 2018 | 111.93 | 113.17 | 109.64 | 110.69 | 297,334 | -0.05(-0.05%) |
Oct 26, 2018 | 110.73 | 111.90 | 109.11 | 110.74 | 542,450 | -1.16(-1.03%) |
Oct 25, 2018 | 110.71 | 112.49 | 110.27 | 111.90 | 409,721 | +1.86(+1.69%) |
Oct 24, 2018 | 113.48 | 113.69 | 109.97 | 110.04 | 609,002 | -3.51(-3.09%) |
Oct 23, 2018 | 113.15 | 114.30 | 111.75 | 113.55 | 469,016 | -1.07(-0.93%) |
Oct 22, 2018 | 115.59 | 115.90 | 114.54 | 114.62 | 498,162 | -0.64(-0.56%) |
Oct 19, 2018 | 116.00 | 116.70 | 114.90 | 115.26 | 351,486 | -0.64(-0.55%) |
Oct 18, 2018 | 117.36 | 117.65 | 115.53 | 115.90 | 247,821 | -1.78(-1.51%) |
Oct 17, 2018 | 117.90 | 118.00 | 116.42 | 117.68 | 406,289 | -0.38(-0.32%) |
Oct 16, 2018 | 116.40 | 118.20 | 115.50 | 118.06 | 340,158 | +2.33(+2.02%) |
Oct 15, 2018 | 115.10 | 116.48 | 114.99 | 115.73 | 366,653 | +0.62(+0.54%) |
Oct 12, 2018 | 116.89 | 117.26 | 113.84 | 115.11 | 524,252 | -0.27(-0.23%) |
Oct 11, 2018 | 117.43 | 118.02 | 115.35 | 115.37 | 723,175 | -2.56(-2.17%) |
Oct 10, 2018 | 120.50 | 120.56 | 117.86 | 117.93 | 521,548 | -2.83(-2.34%) |
Oct 09, 2018 | 121.27 | 121.58 | 120.69 | 120.76 | 523,319 | -0.70(-0.57%) |
Oct 08, 2018 | 120.80 | 121.68 | 120.63 | 121.45 | 237,919 | +0.37(+0.30%) |
Oct 05, 2018 | 121.98 | 122.14 | 120.46 | 121.09 | 342,050 | -0.85(-0.69%) |
Oct 04, 2018 | 122.79 | 122.94 | 121.53 | 121.93 | 298,572 | -1.09(-0.88%) |
Oct 03, 2018 | 122.81 | 123.58 | 122.44 | 123.02 | 339,719 | +0.69(+0.56%) |
Oct 02, 2018 | 122.96 | 123.34 | 122.17 | 122.33 | 521,720 | -0.57(-0.46%) |
Oct 01, 2018 | 124.33 | 124.36 | 122.59 | 122.90 | 888,208 | -1.16(-0.93%) |
Sep 28, 2018 | 123.30 | 124.32 | 123.28 | 124.06 | 156,028 | +0.45(+0.36%) |
Sep 27, 2018 | 123.81 | 124.25 | 123.42 | 123.61 | 151,005 | -0.03(-0.02%) |
Sep 26, 2018 | 124.69 | 124.91 | 123.58 | 123.64 | 175,856 | -0.97(-0.77%) |
Sep 25, 2018 | 125.04 | 125.04 | 124.56 | 124.61 | 174,453 | -0.27(-0.22%) |
Sep 24, 2018 | 125.68 | 125.68 | 124.42 | 124.88 | 195,340 | -0.88(-0.70%) |
Sep 21, 2018 | 126.20 | 126.49 | 125.66 | 125.76 | 162,556 | -0.23(-0.18%) |
Sep 20, 2018 | 125.45 | 126.07 | 125.26 | 125.99 | 202,164 | +1.06(+0.85%) |
Sep 19, 2018 | 125.22 | 125.83 | 124.77 | 124.92 | 234,753 | -0.26(-0.21%) |
Sep 18, 2018 | 125.08 | 125.45 | 124.65 | 125.19 | 241,282 | +0.32(+0.25%) |
Sep 17, 2018 | 125.66 | 125.84 | 124.75 | 124.87 | 1,195,326 | -0.81(-0.65%) |
Sep 14, 2018 | 125.18 | 125.84 | 124.89 | 125.69 | 181,421 | +0.52(+0.42%) |
Sep 13, 2018 | 125.29 | 125.57 | 124.93 | 125.16 | 162,442 | +0.19(+0.16%) |
Sep 12, 2018 | 125.02 | 125.18 | 124.34 | 124.97 | 150,522 | -0.18(-0.14%) |
Sep 11, 2018 | 124.89 | 125.43 | 124.49 | 125.14 | 176,084 | +0.08(+0.06%) |
Sep 10, 2018 | 125.30 | 125.60 | 124.97 | 125.06 | 173,634 | +0.21(+0.17%) |
Sep 07, 2018 | 125.02 | 125.38 | 124.45 | 124.85 | 211,809 | -0.40(-0.32%) |
Sep 06, 2018 | 126.04 | 126.38 | 125.19 | 125.25 | 338,020 | -0.63(-0.50%) |
Sep 05, 2018 | 125.42 | 126.03 | 124.97 | 125.88 | 229,307 | +0.18(+0.14%) |
Sep 04, 2018 | 126.00 | 126.28 | 125.07 | 125.70 | 240,252 | -0.47(-0.37%) |
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | +0.26(+0.20%) | |
Aug 30, 2018 | 126.31 | 126.52 | 125.73 | 125.92 | 207,240 | -0.62(-0.49%) |
Aug 29, 2018 | 126.37 | 126.75 | 125.83 | 126.53 | 207,431 | +0.23(+0.18%) |
Aug 28, 2018 | 126.59 | 126.78 | 125.90 | 126.31 | 214,339 | -0.09(-0.07%) |
Aug 27, 2018 | 126.45 | 127.05 | 126.24 | 126.39 | 431,610 | +0.34(+0.27%) |
Aug 24, 2018 | 125.91 | 126.15 | 125.71 | 126.06 | 179,727 | +0.38(+0.30%) |
Aug 23, 2018 | 126.14 | 126.20 | 125.46 | 125.68 | 247,902 | -0.53(-0.42%) |
Aug 22, 2018 | 126.24 | 126.58 | 126.02 | 126.21 | 161,999 | -0.13(-0.11%) |
Aug 21, 2018 | 125.45 | 126.64 | 125.41 | 126.34 | 209,903 | +1.12(+0.90%) |
Aug 20, 2018 | 124.94 | 125.49 | 124.74 | 125.22 | 236,400 | +0.47(+0.38%) |
Aug 17, 2018 | 123.78 | 124.79 | 123.68 | 124.75 | 189,103 | +0.75(+0.61%) |
Aug 16, 2018 | 123.34 | 124.44 | 123.34 | 123.99 | 195,418 | +1.08(+0.88%) |
Aug 15, 2018 | 123.64 | 123.67 | 122.15 | 122.91 | 336,163 | -1.14(-0.92%) |
Aug 14, 2018 | 123.18 | 124.35 | 123.16 | 124.06 | 346,976 | +1.15(+0.94%) |
Aug 13, 2018 | 123.64 | 123.86 | 122.53 | 122.91 | 204,033 | -0.67(-0.54%) |
Aug 10, 2018 | 123.66 | 124.20 | 123.29 | 123.58 | 178,710 | -0.66(-0.53%) |
Aug 09, 2018 | 124.33 | 124.76 | 124.22 | 124.23 | 169,297 | -0.09(-0.07%) |
Aug 08, 2018 | 124.38 | 124.47 | 123.69 | 124.32 | 232,481 | -0.12(-0.10%) |
Aug 07, 2018 | 124.59 | 124.97 | 124.39 | 124.45 | 197,156 | +0.24(+0.19%) |
Aug 06, 2018 | 123.64 | 124.34 | 123.48 | 124.21 | 286,442 | +0.60(+0.49%) |
Aug 03, 2018 | 123.56 | 124.15 | 123.18 | 123.61 | 256,204 | +0.11(+0.09%) |
Aug 02, 2018 | 122.16 | 123.67 | 122.16 | 123.50 | 302,729 | +0.75(+0.61%) |
Aug 01, 2018 | 123.10 | 123.16 | 121.89 | 122.75 | 311,455 | -0.45(-0.37%) |
Jul 31, 2018 | 122.34 | 123.44 | 122.14 | 123.20 | 281,054 | +1.17(+0.96%) |
Jul 30, 2018 | 122.44 | 122.92 | 121.97 | 122.03 | 445,343 | -0.29(-0.24%) |
Jul 27, 2018 | 123.78 | 123.87 | 122.05 | 122.32 | 610,462 | -1.33(-1.07%) |
Jul 26, 2018 | 122.85 | 124.07 | 122.85 | 123.65 | 216,483 | +0.81(+0.66%) |
Jul 25, 2018 | 122.45 | 122.84 | 121.90 | 122.84 | 546,967 | +0.39(+0.32%) |
Jul 24, 2018 | 123.81 | 123.81 | 122.08 | 122.45 | 185,933 | -0.75(-0.61%) |
Jul 23, 2018 | 123.14 | 123.53 | 122.75 | 123.21 | 193,316 | +0.03(+0.02%) |
Jul 20, 2018 | 123.39 | 123.73 | 123.00 | 123.18 | 327,080 | -0.34(-0.28%) |
Jul 19, 2018 | 122.77 | 123.71 | 122.44 | 123.53 | 152,931 | +0.50(+0.41%) |
Jul 18, 2018 | 122.54 | 123.03 | 122.22 | 123.02 | 186,841 | +0.52(+0.43%) |
Jul 17, 2018 | 121.98 | 122.70 | 121.98 | 122.50 | 296,659 | +0.42(+0.34%) |
Jul 16, 2018 | 122.78 | 122.82 | 121.71 | 122.08 | 220,422 | -0.58(-0.48%) |
Jul 13, 2018 | 122.63 | 123.38 | 122.60 | 122.67 | 210,603 | +0.01(+0.01%) |
Jul 12, 2018 | 123.14 | 123.14 | 122.03 | 122.66 | 399,093 | +0.05(+0.04%) |
Jul 11, 2018 | 122.96 | 123.37 | 122.46 | 122.61 | 197,489 | -0.96(-0.77%) |
Jul 10, 2018 | 123.87 | 124.17 | 123.06 | 123.57 | 253,381 | -0.14(-0.11%) |
Jul 09, 2018 | 123.20 | 123.81 | 123.20 | 123.71 | 178,387 | +0.95(+0.77%) |
Jul 06, 2018 | 121.94 | 122.98 | 121.74 | 122.76 | 281,466 | +0.86(+0.70%) |
Jul 05, 2018 | 121.39 | 121.91 | 120.78 | 121.91 | 288,900 | +1.09(+0.90%) |
Jul 03, 2018 | 120.82 | 120.82 | 120.82 | 0 | +0.32(+0.26%) | |
Jul 02, 2018 | 119.55 | 120.50 | 119.18 | 120.50 | 703,440 | +0.29(+0.24%) |
Jun 29, 2018 | 121.22 | 120.20 | 120.20 | 206,751 | -0.04(-0.03%) | |
Jun 28, 2018 | 119.84 | 120.47 | 119.24 | 120.24 | 573,423 | +0.38(+0.32%) |
Jun 27, 2018 | 121.52 | 121.91 | 119.86 | 119.86 | 250,233 | -1.46(-1.20%) |
Jun 26, 2018 | 121.13 | 121.64 | 120.63 | 121.32 | 241,852 | +0.28(+0.23%) |
Jun 25, 2018 | 122.10 | 122.22 | 120.43 | 121.04 | 268,872 | -1.50(-1.23%) |
Jun 22, 2018 | 122.85 | 123.22 | 122.27 | 122.54 | 196,311 | +0.19(+0.15%) |
Jun 21, 2018 | 123.16 | 123.16 | 122.05 | 122.35 | 523,056 | -0.92(-0.74%) |
Jun 20, 2018 | 122.94 | 123.37 | 122.52 | 123.27 | 295,843 | +0.70(+0.57%) |
Jun 19, 2018 | 121.86 | 122.58 | 121.31 | 122.58 | 225,002 | -0.11(-0.09%) |
Jun 18, 2018 | 121.73 | 122.71 | 121.59 | 122.68 | 206,180 | +0.42(+0.35%) |
Jun 15, 2018 | 122.42 | 121.35 | 122.26 | 181,691 | -0.14(-0.12%) | |
Jun 14, 2018 | 122.56 | 122.59 | 121.80 | 122.40 | 133,409 | +0.20(+0.17%) |
Jun 13, 2018 | 123.12 | 123.12 | 122.19 | 122.20 | 168,689 | -0.85(-0.69%) |
Jun 12, 2018 | 123.19 | 123.42 | 122.67 | 123.04 | 175,029 | -0.03(-0.02%) |
Jun 11, 2018 | 123.02 | 123.37 | 122.88 | 123.07 | 282,929 | +0.07(+0.06%) |
Jun 08, 2018 | 122.52 | 123.00 | 122.22 | 123.00 | 209,209 | +0.47(+0.38%) |
Jun 07, 2018 | 122.64 | 123.03 | 122.11 | 122.53 | 242,241 | -0.06(-0.05%) |
Jun 06, 2018 | 122.59 | 122.59 | 229,217 | +0.91(+0.75%) | ||
Jun 05, 2018 | 121.07 | 121.68 | 120.86 | 121.68 | 209,946 | +0.49(+0.41%) |
Jun 04, 2018 | 120.91 | 121.25 | 120.48 | 121.19 | 247,387 | +0.71(+0.59%) |
Jun 01, 2018 | 120.48 | 120.84 | 120.37 | 120.48 | 209,735 | +0.70(+0.58%) |
May 31, 2018 | 120.94 | 121.05 | 119.54 | 119.78 | 239,983 | -1.15(-0.95%) |
May 30, 2018 | 119.80 | 121.26 | 119.80 | 120.92 | 241,796 | +1.67(+1.40%) |
May 29, 2018 | 119.04 | 119.89 | 118.40 | 119.25 | 510,968 | -0.44(-0.37%) |
May 25, 2018 | 119.69 | 119.69 | 119.69 | 0 | -0.21(-0.18%) | |
May 24, 2018 | 119.60 | 120.02 | 118.94 | 119.90 | 178,158 | +0.12(+0.10%) |
May 23, 2018 | 119.51 | 119.88 | 119.22 | 119.78 | 312,457 | -0.03(-0.03%) |
May 22, 2018 | 120.68 | 121.04 | 119.80 | 119.81 | 406,961 | -0.66(-0.55%) |
May 21, 2018 | 119.89 | 120.59 | 119.81 | 120.48 | 244,358 | +1.10(+0.92%) |
May 18, 2018 | 119.59 | 119.63 | 119.27 | 119.37 | 232,385 | -0.10(-0.08%) |
May 17, 2018 | 119.02 | 119.80 | 118.98 | 119.47 | 236,498 | +0.45(+0.38%) |
May 16, 2018 | 118.14 | 119.36 | 118.14 | 119.02 | 237,397 | +0.98(+0.83%) |
May 15, 2018 | 117.72 | 118.27 | 117.52 | 118.04 | 173,556 | -0.12(-0.10%) |
May 14, 2018 | 118.51 | 118.83 | 118.01 | 118.16 | 215,029 | -0.14(-0.12%) |
May 11, 2018 | 118.27 | 118.68 | 117.95 | 118.30 | 317,114 | +0.11(+0.10%) |
May 10, 2018 | 117.52 | 118.47 | 117.51 | 118.18 | 281,899 | +0.69(+0.59%) |
May 09, 2018 | 117.08 | 117.73 | 116.72 | 117.50 | 184,339 | +0.68(+0.58%) |
May 08, 2018 | 116.42 | 116.88 | 116.22 | 116.82 | 147,343 | +0.36(+0.31%) |
May 07, 2018 | 116.05 | 116.96 | 115.96 | 116.45 | 190,884 | +0.76(+0.66%) |
May 04, 2018 | 114.01 | 116.23 | 113.50 | 115.69 | 148,992 | +1.41(+1.23%) |
May 03, 2018 | 114.38 | 114.71 | 113.10 | 114.28 | 202,698 | -0.50(-0.44%) |
May 02, 2018 | 114.62 | 115.55 | 114.41 | 114.79 | 248,802 | +0.05(+0.05%) |
May 01, 2018 | 114.43 | 114.84 | 113.24 | 114.73 | 310,819 | +0.13(+0.12%) |
Apr 30, 2018 | 116.00 | 116.32 | 114.60 | 114.60 | 159,270 | -1.21(-1.04%) |
Apr 27, 2018 | 115.83 | 116.14 | 115.20 | 115.81 | 136,969 | +0.02(+0.02%) |
Apr 26, 2018 | 115.83 | 116.19 | 115.22 | 115.79 | 335,553 | +0.07(+0.06%) |
Apr 25, 2018 | 115.43 | 116.13 | 114.82 | 115.72 | 482,137 | +0.16(+0.14%) |
Apr 24, 2018 | 116.53 | 117.05 | 114.76 | 115.56 | 247,119 | -0.52(-0.45%) |
Apr 23, 2018 | 116.14 | 116.62 | 115.62 | 116.08 | 200,716 | +0.10(+0.08%) |
Apr 20, 2018 | 116.52 | 116.72 | 115.67 | 115.99 | 207,246 | -0.57(-0.49%) |
Apr 19, 2018 | 116.89 | 117.20 | 116.11 | 116.56 | 238,036 | -0.55(-0.47%) |
Apr 18, 2018 | 117.02 | 117.77 | 116.99 | 117.11 | 269,574 | +0.46(+0.39%) |
Apr 17, 2018 | 116.54 | 117.05 | 116.30 | 116.65 | 226,609 | +0.68(+0.59%) |
Apr 16, 2018 | 115.48 | 116.34 | 115.03 | 115.97 | 213,801 | +1.11(+0.97%) |
Apr 13, 2018 | 115.71 | 115.84 | 114.54 | 114.86 | 233,065 | -0.40(-0.34%) |
Apr 12, 2018 | 115.27 | 115.63 | 114.77 | 115.25 | 202,380 | +0.56(+0.48%) |
Apr 11, 2018 | 114.20 | 115.10 | 114.20 | 114.70 | 197,514 | -0.02(-0.01%) |
Apr 10, 2018 | 114.19 | 115.11 | 113.86 | 114.72 | 208,906 | +1.85(+1.64%) |
Apr 09, 2018 | 113.77 | 114.32 | 112.85 | 112.86 | 222,996 | -0.24(-0.21%) |
Apr 06, 2018 | 114.51 | 115.22 | 112.28 | 113.10 | 256,173 | -2.12(-1.84%) |
Apr 05, 2018 | 114.80 | 115.49 | 114.29 | 115.22 | 226,223 | +0.95(+0.83%) |
Apr 04, 2018 | 111.94 | 114.44 | 111.74 | 114.27 | 301,161 | +0.96(+0.85%) |
Apr 03, 2018 | 112.10 | 113.61 | 111.81 | 113.31 | 333,725 | +1.81(+1.62%) |
Apr 02, 2018 | 113.91 | 114.14 | 110.72 | 111.50 | 839,750 | -2.65(-2.32%) |
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +1.21(+1.07%) | |
Mar 28, 2018 | 112.75 | 113.46 | 112.36 | 112.94 | 1,810,176 | +0.45(+0.40%) |
Mar 27, 2018 | 114.40 | 114.40 | 112.01 | 112.48 | 287,998 | -1.58(-1.38%) |
Mar 26, 2018 | 113.13 | 114.09 | 112.09 | 114.06 | 342,816 | +2.29(+2.05%) |
Mar 23, 2018 | 114.10 | 114.67 | 111.65 | 111.77 | 291,980 | -2.18(-1.91%) |
Mar 22, 2018 | 115.83 | 116.31 | 113.91 | 113.95 | 283,571 | -2.73(-2.34%) |
Mar 21, 2018 | 116.22 | 117.45 | 116.19 | 116.68 | 237,831 | +0.47(+0.41%) |
Mar 20, 2018 | 116.57 | 116.78 | 115.93 | 116.20 | 294,479 | -0.10(-0.08%) |
Mar 19, 2018 | 117.07 | 117.11 | 115.32 | 116.30 | 218,155 | -1.01(-0.86%) |
Mar 16, 2018 | 116.51 | 117.67 | 116.49 | 117.31 | 178,606 | +0.84(+0.72%) |
Mar 15, 2018 | 117.13 | 117.24 | 116.17 | 116.47 | 235,437 | -0.38(-0.32%) |
Mar 14, 2018 | 118.20 | 118.33 | 116.70 | 116.84 | 185,152 | -0.83(-0.71%) |
Mar 13, 2018 | 118.68 | 118.86 | 117.47 | 117.68 | 282,710 | -0.50(-0.42%) |
Mar 12, 2018 | 118.12 | 118.56 | 117.83 | 118.18 | 239,749 | +0.14(+0.12%) |
Mar 09, 2018 | 116.88 | 118.10 | 116.63 | 118.04 | 202,824 | +1.72(+1.48%) |
Mar 08, 2018 | 116.92 | 117.07 | 115.70 | 116.32 | 207,425 | -0.29(-0.25%) |
Mar 07, 2018 | 116.81 | 116.61 | 268,796 | +0.40(+0.35%) | ||
Mar 06, 2018 | 115.49 | 116.30 | 114.66 | 116.20 | 229,724 | +1.15(+1.00%) |
Mar 05, 2018 | 113.47 | 115.40 | 113.46 | 115.05 | 286,398 | +1.09(+0.96%) |
Mar 02, 2018 | 111.92 | 114.17 | 111.72 | 113.96 | 352,687 | +1.11(+0.99%) |
Mar 01, 2018 | 113.13 | 114.04 | 111.97 | 112.85 | 306,484 | -0.38(-0.33%) |
Feb 28, 2018 | 115.16 | 115.33 | 113.19 | 113.23 | 320,641 | -1.58(-1.38%) |
Feb 27, 2018 | 116.54 | 117.02 | 114.81 | 114.81 | 258,184 | -1.63(-1.40%) |
Feb 26, 2018 | 116.14 | 116.59 | 115.29 | 116.44 | 341,987 | +0.67(+0.58%) |
Feb 23, 2018 | 115.10 | 115.80 | 114.77 | 115.77 | 162,278 | +1.33(+1.16%) |
Feb 22, 2018 | 114.36 | 114.45 | 200,385 | -0.14(-0.12%) | ||
Feb 21, 2018 | 114.94 | 116.36 | 114.57 | 114.59 | 286,133 | -0.19(-0.17%) |
Feb 20, 2018 | 115.27 | 115.92 | 114.46 | 114.78 | 707,351 | -0.85(-0.74%) |
Feb 16, 2018 | 115.63 | 115.63 | 115.63 | 0 | +0.41(+0.36%) | |
Feb 15, 2018 | 115.06 | 115.24 | 114.26 | 115.22 | 293,069 | +1.01(+0.88%) |
Feb 14, 2018 | 111.74 | 114.38 | 111.68 | 114.21 | 344,783 | +1.77(+1.57%) |
Feb 13, 2018 | 111.65 | 112.67 | 111.39 | 112.44 | 328,186 | +0.19(+0.17%) |
Feb 12, 2018 | 111.41 | 112.84 | 110.54 | 112.25 | 371,491 | +1.11(+1.00%) |
Feb 09, 2018 | 111.06 | 111.81 | 108.05 | 111.14 | 739,215 | +0.97(+0.88%) |
Feb 08, 2018 | 113.54 | 113.58 | 110.14 | 110.17 | 391,537 | -3.23(-2.85%) |
Feb 07, 2018 | 113.21 | 114.32 | 112.62 | 113.40 | 410,397 | -0.04(-0.04%) |
Feb 06, 2018 | 110.09 | 113.89 | 109.34 | 113.45 | 964,841 | -0.34(-0.30%) |
Feb 05, 2018 | 115.57 | 116.19 | 112.42 | 113.78 | 712,792 | -2.82(-2.42%) |
Feb 02, 2018 | 118.30 | 118.36 | 116.43 | 116.60 | 466,836 | -2.44(-2.05%) |