Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.99 | 144.10 | 142.60 | 143.31 | 2,496,188 | -0.37(-0.26%) |
Nov 29, 2018 | 142.85 | 144.21 | 142.48 | 143.69 | 943,790 | +0.55(+0.38%) |
Nov 28, 2018 | 143.56 | 145.11 | 142.49 | 143.14 | 1,117,143 | -0.81(-0.57%) |
Nov 27, 2018 | 141.67 | 143.98 | 141.38 | 143.96 | 1,120,118 | +2.62(+1.86%) |
Nov 26, 2018 | 140.70 | 141.85 | 138.79 | 141.33 | 921,999 | +0.43(+0.31%) |
Nov 23, 2018 | 138.45 | 141.39 | 138.32 | 140.90 | 451,394 | +2.70(+1.95%) |
Nov 21, 2018 | 138.20 | 138.20 | 138.20 | 0 | -0.61(-0.44%) | |
Nov 20, 2018 | 140.31 | 141.03 | 138.67 | 138.81 | 1,142,546 | -1.71(-1.22%) |
Nov 19, 2018 | 139.91 | 141.43 | 139.55 | 140.52 | 652,985 | +0.32(+0.23%) |
Nov 16, 2018 | 139.01 | 141.04 | 138.52 | 140.20 | 823,742 | +1.13(+0.82%) |
Nov 15, 2018 | 138.47 | 139.09 | 136.82 | 139.06 | 726,617 | +0.46(+0.33%) |
Nov 14, 2018 | 137.97 | 139.38 | 137.80 | 138.61 | 908,844 | +0.28(+0.20%) |
Nov 13, 2018 | 139.33 | 140.22 | 137.21 | 138.33 | 918,627 | -1.05(-0.75%) |
Nov 12, 2018 | 137.06 | 140.34 | 137.06 | 139.38 | 1,263,607 | +1.99(+1.45%) |
Nov 09, 2018 | 136.51 | 137.73 | 136.04 | 137.39 | 1,416,355 | +0.89(+0.65%) |
Nov 08, 2018 | 137.19 | 137.47 | 135.68 | 136.50 | 908,378 | -0.81(-0.59%) |
Nov 07, 2018 | 137.13 | 137.39 | 134.86 | 137.30 | 1,353,735 | +0.49(+0.36%) |
Nov 06, 2018 | 135.80 | 136.94 | 135.22 | 136.81 | 1,645,066 | +0.99(+0.73%) |
Nov 05, 2018 | 133.49 | 136.12 | 133.04 | 135.82 | 1,603,434 | +2.39(+1.79%) |
Nov 02, 2018 | 132.99 | 134.01 | 132.29 | 133.43 | 1,384,922 | +0.41(+0.31%) |
Nov 01, 2018 | 128.26 | 133.28 | 128.01 | 133.03 | 2,207,079 | +4.57(+3.56%) |
Oct 31, 2018 | 125.27 | 131.31 | 124.61 | 128.46 | 3,511,537 | -3.78(-2.86%) |
Oct 30, 2018 | 129.52 | 132.35 | 128.89 | 132.24 | 1,542,413 | +3.48(+2.70%) |
Oct 29, 2018 | 127.69 | 130.01 | 127.61 | 128.76 | 1,296,287 | +1.67(+1.31%) |
Oct 26, 2018 | 129.03 | 129.98 | 126.34 | 127.09 | 1,235,327 | -3.24(-2.49%) |
Oct 25, 2018 | 131.44 | 132.18 | 129.84 | 130.33 | 1,191,271 | -1.18(-0.90%) |
Oct 24, 2018 | 129.47 | 133.46 | 129.24 | 131.51 | 1,248,966 | +2.43(+1.88%) |
Oct 23, 2018 | 129.12 | 129.75 | 128.24 | 129.08 | 1,169,144 | -0.62(-0.48%) |
Oct 22, 2018 | 131.30 | 131.49 | 128.47 | 129.70 | 1,136,783 | -1.48(-1.13%) |
Oct 19, 2018 | 129.86 | 132.84 | 129.86 | 131.18 | 1,639,968 | +3.07(+2.40%) |
Oct 18, 2018 | 128.45 | 129.95 | 127.52 | 128.11 | 958,078 | -0.37(-0.29%) |
Oct 17, 2018 | 127.60 | 129.03 | 126.60 | 128.48 | 1,306,084 | +0.64(+0.50%) |
Oct 16, 2018 | 126.81 | 128.39 | 126.28 | 127.84 | 702,946 | +1.79(+1.42%) |
Oct 15, 2018 | 124.82 | 127.67 | 124.56 | 126.05 | 1,151,729 | +1.52(+1.22%) |
Oct 12, 2018 | 123.39 | 125.24 | 122.09 | 124.53 | 1,239,397 | +2.29(+1.87%) |
Oct 11, 2018 | 126.86 | 127.69 | 121.68 | 122.24 | 1,549,552 | -4.62(-3.64%) |
Oct 10, 2018 | 126.36 | 128.95 | 125.17 | 126.86 | 1,705,008 | -2.36(-1.83%) |
Oct 09, 2018 | 128.92 | 130.24 | 128.64 | 129.22 | 782,360 | +0.36(+0.28%) |
Oct 08, 2018 | 128.07 | 129.57 | 127.71 | 128.86 | 921,079 | +0.26(+0.20%) |
Oct 05, 2018 | 126.35 | 128.97 | 126.35 | 128.60 | 1,818,853 | +2.58(+2.05%) |
Oct 04, 2018 | 125.57 | 126.50 | 123.94 | 126.03 | 1,315,745 | -0.54(-0.43%) |
Oct 03, 2018 | 130.84 | 131.00 | 126.43 | 126.57 | 1,673,458 | -4.34(-3.32%) |
Oct 02, 2018 | 129.24 | 131.45 | 129.24 | 130.91 | 894,786 | +1.57(+1.22%) |
Oct 01, 2018 | 129.38 | 129.59 | 128.75 | 129.34 | 580,850 | +0.02(+0.01%) |
Sep 28, 2018 | 128.26 | 129.34 | 128.26 | 129.32 | 877,092 | +0.97(+0.76%) |
Sep 27, 2018 | 129.28 | 129.58 | 128.22 | 128.35 | 737,085 | -0.94(-0.72%) |
Sep 26, 2018 | 129.02 | 130.50 | 128.39 | 129.28 | 1,009,400 | +0.63(+0.49%) |
Sep 25, 2018 | 130.76 | 130.76 | 128.40 | 128.66 | 868,194 | -0.27(-0.21%) |
Sep 24, 2018 | 131.00 | 131.02 | 128.72 | 128.92 | 778,520 | -2.17(-1.65%) |
Sep 21, 2018 | 130.98 | 131.87 | 130.79 | 131.09 | 1,356,172 | +0.51(+0.39%) |
Sep 20, 2018 | 129.41 | 131.08 | 129.24 | 130.58 | 1,196,585 | +1.05(+0.81%) |
Sep 19, 2018 | 130.63 | 130.88 | 129.34 | 129.53 | 746,689 | -1.02(-0.78%) |
Sep 18, 2018 | 131.12 | 131.46 | 129.33 | 130.56 | 900,490 | -0.07(-0.05%) |
Sep 17, 2018 | 130.12 | 131.10 | 129.27 | 130.62 | 964,404 | +0.47(+0.36%) |
Sep 14, 2018 | 130.01 | 130.22 | 128.51 | 130.15 | 734,496 | +0.15(+0.11%) |
Sep 13, 2018 | 130.03 | 130.04 | 128.12 | 130.01 | 821,744 | +0.32(+0.25%) |
Sep 12, 2018 | 129.16 | 130.03 | 128.70 | 129.69 | 649,560 | +0.58(+0.45%) |
Sep 11, 2018 | 129.75 | 129.83 | 128.86 | 129.10 | 1,081,514 | -0.34(-0.27%) |
Sep 10, 2018 | 129.83 | 131.02 | 129.33 | 129.45 | 898,113 | -0.16(-0.12%) |
Sep 07, 2018 | 128.24 | 129.84 | 127.71 | 129.60 | 1,167,285 | +0.88(+0.68%) |
Sep 06, 2018 | 126.89 | 129.25 | 126.19 | 128.72 | 1,186,758 | +1.08(+0.85%) |
Sep 05, 2018 | 124.86 | 127.81 | 124.40 | 127.64 | 1,274,338 | +2.01(+1.60%) |
Sep 04, 2018 | 124.65 | 127.06 | 124.38 | 125.63 | 1,002,526 | +0.98(+0.79%) |
Aug 31, 2018 | 124.65 | 124.65 | 124.65 | 0 | -0.02(-0.01%) | |
Aug 30, 2018 | 124.47 | 125.54 | 124.08 | 124.67 | 526,427 | +0.19(+0.15%) |
Aug 29, 2018 | 124.42 | 125.20 | 124.19 | 124.48 | 777,633 | +0.04(+0.03%) |
Aug 28, 2018 | 124.67 | 125.63 | 124.19 | 124.44 | 809,951 | +0.04(+0.03%) |
Aug 27, 2018 | 125.81 | 125.81 | 123.82 | 124.39 | 792,958 | -0.85(-0.68%) |
Aug 24, 2018 | 125.21 | 125.67 | 124.20 | 125.24 | 845,223 | -0.18(-0.14%) |
Aug 23, 2018 | 124.48 | 125.67 | 123.73 | 125.42 | 847,420 | +0.62(+0.50%) |
Aug 22, 2018 | 126.13 | 126.13 | 124.29 | 124.81 | 831,958 | -1.19(-0.95%) |
Aug 21, 2018 | 127.08 | 127.23 | 124.52 | 126.00 | 1,515,743 | -1.44(-1.13%) |
Aug 20, 2018 | 127.01 | 127.80 | 126.84 | 127.44 | 995,504 | +0.60(+0.47%) |
Aug 17, 2018 | 126.29 | 126.97 | 125.74 | 126.84 | 922,453 | +0.65(+0.52%) |
Aug 16, 2018 | 124.90 | 126.41 | 124.27 | 126.19 | 899,649 | +1.55(+1.24%) |
Aug 15, 2018 | 122.55 | 125.06 | 122.16 | 124.64 | 1,771,563 | +2.69(+2.21%) |
Aug 14, 2018 | 121.48 | 122.56 | 121.07 | 121.95 | 691,776 | +0.53(+0.44%) |
Aug 13, 2018 | 121.17 | 121.65 | 119.73 | 121.42 | 754,161 | +0.87(+0.72%) |
Aug 10, 2018 | 120.45 | 121.46 | 120.02 | 120.55 | 582,130 | +0.00(+0.00%) |
Aug 09, 2018 | 121.25 | 121.30 | 120.36 | 120.55 | 751,976 | -0.56(-0.46%) |
Aug 08, 2018 | 121.52 | 122.06 | 120.57 | 121.11 | 922,299 | -0.53(-0.44%) |
Aug 07, 2018 | 122.92 | 122.92 | 120.33 | 121.64 | 2,013,792 | -1.75(-1.42%) |
Aug 06, 2018 | 123.04 | 123.49 | 121.94 | 123.39 | 1,161,305 | +0.38(+0.31%) |
Aug 03, 2018 | 122.43 | 124.57 | 121.23 | 123.02 | 2,078,573 | +0.55(+0.45%) |
Aug 02, 2018 | 118.22 | 123.52 | 118.22 | 122.47 | 4,453,884 | +7.12(+6.17%) |
Aug 01, 2018 | 115.91 | 115.91 | 114.07 | 115.35 | 1,852,570 | -0.87(-0.75%) |
Jul 31, 2018 | 115.27 | 116.69 | 114.56 | 116.22 | 2,703,043 | +1.30(+1.13%) |
Jul 30, 2018 | 112.70 | 115.72 | 112.44 | 114.92 | 2,152,765 | +1.62(+1.43%) |
Jul 27, 2018 | 111.84 | 114.26 | 110.97 | 113.30 | 1,778,850 | +0.82(+0.73%) |
Jul 26, 2018 | 111.55 | 113.60 | 111.55 | 112.48 | 1,502,817 | +1.24(+1.11%) |
Jul 25, 2018 | 110.83 | 112.13 | 110.41 | 111.24 | 1,452,226 | +0.58(+0.52%) |
Jul 24, 2018 | 111.02 | 111.61 | 109.50 | 110.66 | 2,016,343 | -0.90(-0.81%) |
Jul 23, 2018 | 112.50 | 112.84 | 110.89 | 111.56 | 1,190,552 | -0.95(-0.84%) |
Jul 20, 2018 | 111.36 | 113.26 | 111.19 | 112.51 | 1,913,684 | +1.25(+1.12%) |
Jul 19, 2018 | 109.05 | 111.59 | 108.70 | 111.26 | 1,602,626 | +0.69(+0.63%) |
Jul 18, 2018 | 112.01 | 112.83 | 110.07 | 110.57 | 3,401,838 | -4.69(-4.07%) |
Jul 17, 2018 | 114.62 | 115.68 | 114.41 | 115.26 | 615,681 | +0.70(+0.61%) |
Jul 16, 2018 | 114.90 | 114.90 | 113.84 | 114.56 | 1,282,892 | -0.22(-0.19%) |
Jul 13, 2018 | 114.39 | 115.43 | 114.25 | 114.78 | 1,096,847 | +0.86(+0.76%) |
Jul 12, 2018 | 113.93 | 114.65 | 113.53 | 113.92 | 1,133,246 | +0.15(+0.13%) |
Jul 11, 2018 | 113.41 | 114.21 | 113.04 | 113.77 | 1,655,305 | +0.68(+0.60%) |
Jul 10, 2018 | 112.81 | 113.35 | 111.67 | 113.09 | 1,970,277 | +0.50(+0.44%) |
Jul 09, 2018 | 115.24 | 115.45 | 112.35 | 112.59 | 2,033,606 | -3.02(-2.61%) |
Jul 06, 2018 | 115.56 | 116.35 | 115.04 | 115.62 | 1,263,049 | +0.38(+0.33%) |
Jul 05, 2018 | 113.55 | 115.25 | 113.50 | 115.23 | 1,517,117 | +1.84(+1.63%) |
Jul 03, 2018 | 113.39 | 113.39 | 113.39 | 0 | -0.59(-0.52%) | |
Jul 02, 2018 | 114.55 | 115.34 | 113.53 | 113.98 | 1,273,565 | -1.48(-1.28%) |
Jun 29, 2018 | 114.04 | 116.30 | 113.54 | 115.45 | 1,836,751 | +1.19(+1.04%) |
Jun 28, 2018 | 111.89 | 114.36 | 111.71 | 114.27 | 1,690,365 | +2.76(+2.47%) |
Jun 27, 2018 | 111.99 | 113.52 | 110.96 | 111.51 | 1,642,434 | -0.46(-0.41%) |
Jun 26, 2018 | 112.72 | 113.24 | 110.67 | 111.97 | 1,711,872 | -1.06(-0.94%) |
Jun 25, 2018 | 110.12 | 113.33 | 110.07 | 113.03 | 1,686,552 | +2.99(+2.72%) |
Jun 22, 2018 | 108.41 | 110.42 | 108.41 | 110.04 | 1,243,926 | +1.67(+1.54%) |
Jun 21, 2018 | 108.41 | 108.75 | 107.48 | 108.37 | 1,101,588 | +0.12(+0.11%) |
Jun 20, 2018 | 108.78 | 109.24 | 107.38 | 108.25 | 983,516 | -0.64(-0.59%) |
Jun 19, 2018 | 108.16 | 109.80 | 108.07 | 108.89 | 1,606,059 | +0.54(+0.50%) |
Jun 18, 2018 | 109.42 | 109.68 | 107.05 | 108.35 | 2,154,961 | -1.64(-1.49%) |
Jun 15, 2018 | 109.17 | 109.17 | 109.99 | 2,209,725 | +0.82(+0.75%) | |
Jun 14, 2018 | 108.50 | 109.29 | 107.98 | 109.17 | 1,245,858 | +0.77(+0.71%) |
Jun 13, 2018 | 109.21 | 109.52 | 108.05 | 108.40 | 1,599,901 | -0.53(-0.49%) |
Jun 12, 2018 | 109.19 | 109.83 | 107.95 | 108.93 | 1,581,047 | -0.26(-0.24%) |
Jun 11, 2018 | 108.22 | 109.76 | 107.85 | 109.20 | 1,615,977 | +1.00(+0.92%) |
Jun 08, 2018 | 106.21 | 108.51 | 105.97 | 108.20 | 1,301,033 | +1.88(+1.77%) |
Jun 07, 2018 | 104.27 | 107.39 | 103.71 | 106.32 | 2,031,001 | +2.24(+2.15%) |
Jun 06, 2018 | 102.92 | 104.08 | 964,437 | +0.45(+0.44%) | ||
Jun 05, 2018 | 103.95 | 103.98 | 102.64 | 103.63 | 1,108,722 | +0.15(+0.14%) |
Jun 04, 2018 | 102.90 | 103.81 | 102.90 | 103.49 | 882,070 | +0.67(+0.66%) |
Jun 01, 2018 | 103.38 | 103.51 | 102.32 | 102.81 | 1,357,263 | -0.33(-0.32%) |
May 31, 2018 | 107.22 | 107.56 | 102.54 | 103.14 | 3,967,807 | -4.49(-4.17%) |
May 30, 2018 | 106.06 | 108.21 | 105.38 | 107.64 | 1,836,208 | +1.66(+1.57%) |
May 29, 2018 | 104.32 | 106.59 | 104.32 | 105.97 | 2,495,800 | +1.33(+1.27%) |
May 25, 2018 | 104.64 | 104.64 | 104.64 | 0 | +2.47(+2.41%) | |
May 24, 2018 | 102.33 | 103.25 | 101.98 | 102.17 | 1,230,803 | +0.21(+0.21%) |
May 23, 2018 | 102.29 | 102.65 | 101.52 | 101.96 | 959,794 | -0.10(-0.10%) |
May 22, 2018 | 101.89 | 102.95 | 101.37 | 102.06 | 957,402 | +0.47(+0.46%) |
May 21, 2018 | 100.56 | 101.86 | 100.29 | 101.59 | 1,180,033 | +1.43(+1.43%) |
May 18, 2018 | 100.71 | 100.89 | 99.17 | 100.16 | 2,685,154 | -0.85(-0.84%) |
May 17, 2018 | 101.08 | 101.36 | 100.17 | 101.01 | 1,105,238 | -0.04(-0.04%) |
May 16, 2018 | 100.31 | 101.45 | 100.19 | 101.05 | 1,418,544 | +0.84(+0.84%) |
May 15, 2018 | 100.47 | 101.15 | 98.80 | 100.22 | 2,079,776 | -1.40(-1.38%) |
May 14, 2018 | 102.67 | 102.86 | 101.11 | 101.62 | 1,274,824 | -1.28(-1.24%) |
May 11, 2018 | 103.05 | 103.55 | 102.02 | 102.90 | 975,574 | +0.20(+0.19%) |
May 10, 2018 | 103.22 | 103.56 | 101.89 | 102.70 | 981,582 | -0.02(-0.02%) |
May 09, 2018 | 101.76 | 103.03 | 101.64 | 102.72 | 1,688,054 | +1.38(+1.36%) |
May 08, 2018 | 103.05 | 103.39 | 101.20 | 101.34 | 1,385,876 | -1.81(-1.75%) |
May 07, 2018 | 102.99 | 103.78 | 102.28 | 103.14 | 1,135,412 | +0.46(+0.45%) |
May 04, 2018 | 101.06 | 103.20 | 100.99 | 102.69 | 1,645,266 | +1.54(+1.52%) |
May 03, 2018 | 98.71 | 101.58 | 98.71 | 101.15 | 2,385,739 | +2.13(+2.15%) |
May 02, 2018 | 98.17 | 100.66 | 98.17 | 99.02 | 3,077,571 | -0.70(-0.70%) |
May 01, 2018 | 99.71 | 100.70 | 98.67 | 99.72 | 2,097,220 | -0.32(-0.32%) |
Apr 30, 2018 | 101.37 | 101.39 | 99.42 | 100.05 | 2,899,396 | -0.95(-0.94%) |
Apr 27, 2018 | 99.07 | 101.58 | 98.85 | 100.99 | 1,612,319 | +1.84(+1.86%) |
Apr 26, 2018 | 99.39 | 99.94 | 98.69 | 99.15 | 1,611,863 | -0.23(-0.23%) |
Apr 25, 2018 | 97.89 | 100.67 | 97.89 | 99.38 | 1,799,886 | +1.25(+1.27%) |
Apr 24, 2018 | 97.32 | 99.12 | 96.95 | 98.13 | 2,264,389 | +0.96(+0.98%) |
Apr 23, 2018 | 97.77 | 98.14 | 96.51 | 97.18 | 2,474,182 | -0.07(-0.07%) |
Apr 20, 2018 | 100.91 | 100.98 | 96.82 | 97.25 | 3,677,636 | -3.62(-3.59%) |
Apr 19, 2018 | 104.54 | 104.72 | 100.67 | 100.87 | 4,666,413 | -6.40(-5.97%) |
Apr 18, 2018 | 107.37 | 108.19 | 106.88 | 107.27 | 984,233 | -0.10(-0.09%) |
Apr 17, 2018 | 107.98 | 107.98 | 106.68 | 107.37 | 768,779 | -0.28(-0.26%) |
Apr 16, 2018 | 106.38 | 107.95 | 105.64 | 107.65 | 1,264,154 | +1.39(+1.31%) |
Apr 13, 2018 | 105.69 | 106.69 | 105.52 | 106.26 | 749,275 | +0.73(+0.69%) |
Apr 12, 2018 | 107.20 | 107.32 | 105.27 | 105.53 | 1,134,028 | -1.45(-1.36%) |
Apr 11, 2018 | 107.46 | 107.51 | 106.45 | 106.99 | 781,709 | -0.51(-0.47%) |
Apr 10, 2018 | 108.69 | 109.17 | 107.13 | 107.50 | 1,108,833 | -0.83(-0.77%) |
Apr 09, 2018 | 109.20 | 109.41 | 107.51 | 108.33 | 869,535 | -0.46(-0.42%) |
Apr 06, 2018 | 110.08 | 111.86 | 108.18 | 108.78 | 1,122,701 | -1.47(-1.34%) |
Apr 05, 2018 | 110.00 | 110.83 | 108.47 | 110.26 | 1,050,209 | +0.17(+0.15%) |
Apr 04, 2018 | 107.85 | 111.09 | 107.51 | 110.09 | 1,142,117 | +1.45(+1.33%) |
Apr 03, 2018 | 109.02 | 109.32 | 107.95 | 108.64 | 1,197,841 | -0.30(-0.27%) |
Apr 02, 2018 | 112.11 | 112.11 | 108.28 | 108.94 | 1,753,524 | -3.74(-3.32%) |
Mar 29, 2018 | 112.68 | 112.68 | 112.68 | 0 | +2.37(+2.15%) | |
Mar 28, 2018 | 107.31 | 111.15 | 107.31 | 110.31 | 2,114,805 | +3.33(+3.11%) |
Mar 27, 2018 | 105.13 | 107.89 | 104.82 | 106.98 | 881,369 | +1.83(+1.74%) |
Mar 26, 2018 | 105.92 | 106.47 | 104.66 | 105.15 | 891,691 | -0.15(-0.14%) |
Mar 23, 2018 | 106.53 | 107.29 | 105.06 | 105.31 | 926,808 | -0.94(-0.88%) |
Mar 22, 2018 | 105.42 | 107.56 | 105.39 | 106.25 | 1,225,706 | +0.59(+0.56%) |
Mar 21, 2018 | 108.25 | 108.25 | 104.98 | 105.65 | 1,725,449 | -2.80(-2.58%) |
Mar 20, 2018 | 109.03 | 109.66 | 108.05 | 108.45 | 760,239 | -0.34(-0.31%) |
Mar 19, 2018 | 108.69 | 110.34 | 108.37 | 108.79 | 819,946 | +0.03(+0.02%) |
Mar 16, 2018 | 107.72 | 108.98 | 107.72 | 108.77 | 1,718,722 | +1.14(+1.06%) |
Mar 15, 2018 | 108.77 | 109.64 | 106.86 | 107.62 | 1,460,281 | -1.21(-1.11%) |
Mar 14, 2018 | 111.13 | 111.29 | 108.76 | 108.83 | 850,995 | -2.22(-2.00%) |
Mar 13, 2018 | 110.80 | 111.53 | 110.44 | 111.05 | 928,971 | +0.69(+0.63%) |
Mar 12, 2018 | 111.41 | 112.30 | 109.99 | 110.36 | 1,148,859 | -1.02(-0.91%) |
Mar 09, 2018 | 112.76 | 112.86 | 111.27 | 111.37 | 970,426 | -1.19(-1.06%) |
Mar 08, 2018 | 110.63 | 112.66 | 110.43 | 112.57 | 720,654 | +2.06(+1.86%) |
Mar 07, 2018 | 111.97 | 110.13 | 110.51 | 985,605 | -1.51(-1.35%) | |
Mar 06, 2018 | 112.47 | 112.47 | 110.64 | 112.02 | 822,563 | -0.51(-0.45%) |
Mar 05, 2018 | 110.85 | 112.71 | 110.44 | 112.53 | 1,239,785 | +1.69(+1.52%) |
Mar 02, 2018 | 109.22 | 111.01 | 109.15 | 110.84 | 957,488 | +0.99(+0.90%) |
Mar 01, 2018 | 109.27 | 111.49 | 109.14 | 109.85 | 1,620,974 | +0.58(+0.53%) |
Feb 28, 2018 | 110.76 | 110.89 | 109.05 | 109.27 | 1,663,453 | -0.94(-0.85%) |
Feb 27, 2018 | 111.26 | 112.28 | 109.86 | 110.21 | 1,323,006 | -1.13(-1.01%) |
Feb 26, 2018 | 109.97 | 111.38 | 109.71 | 111.33 | 1,161,451 | +1.77(+1.61%) |
Feb 23, 2018 | 108.31 | 109.56 | 107.52 | 109.56 | 1,058,350 | +1.80(+1.67%) |
Feb 22, 2018 | 107.76 | 1,015,787 | +0.86(+0.80%) | |||
Feb 21, 2018 | 109.07 | 109.90 | 106.85 | 106.91 | 1,104,421 | -2.11(-1.93%) |
Feb 20, 2018 | 111.09 | 111.26 | 108.72 | 109.01 | 1,210,266 | -2.47(-2.22%) |
Feb 16, 2018 | 111.48 | 111.48 | 111.48 | 0 | +0.57(+0.51%) | |
Feb 15, 2018 | 109.43 | 110.94 | 108.27 | 110.92 | 998,254 | +1.89(+1.73%) |
Feb 14, 2018 | 108.61 | 109.68 | 107.58 | 109.03 | 1,204,401 | +0.23(+0.21%) |
Feb 13, 2018 | 107.87 | 109.05 | 107.51 | 108.80 | 1,310,908 | +0.49(+0.45%) |
Feb 12, 2018 | 109.06 | 110.40 | 107.50 | 108.31 | 1,377,547 | -0.72(-0.66%) |
Feb 09, 2018 | 108.83 | 109.68 | 105.80 | 109.03 | 2,043,278 | +0.88(+0.81%) |
Feb 08, 2018 | 107.83 | 109.72 | 106.74 | 108.15 | 2,149,271 | -0.05(-0.05%) |
Feb 07, 2018 | 110.73 | 110.73 | 108.07 | 108.20 | 2,177,493 | -2.38(-2.15%) |
Feb 06, 2018 | 106.34 | 111.00 | 105.81 | 110.58 | 3,227,259 | +1.94(+1.78%) |
Feb 05, 2018 | 110.22 | 111.46 | 107.39 | 108.64 | 2,867,821 | -2.18(-1.96%) |
Feb 02, 2018 | 114.21 | 114.49 | 110.70 | 110.82 | 4,147,819 | -7.97(-6.71%) |
Feb 01, 2018 | 119.85 | 120.67 | 118.79 | 118.79 | 1,958,606 | -1.15(-0.96%) |
Jan 31, 2018 | 120.14 | 121.37 | 119.31 | 119.94 | 2,142,330 | -0.06(-0.05%) |
Jan 30, 2018 | 119.36 | 119.64 | 118.94 | 120.00 | 1,217,562 | +0.68(+0.57%) |
Jan 29, 2018 | 120.54 | 120.99 | 118.28 | 119.32 | 1,427,417 | -1.42(-1.18%) |
Jan 26, 2018 | 122.74 | 122.98 | 120.52 | 120.75 | 1,448,056 | -2.95(-2.39%) |
Jan 25, 2018 | 120.47 | 123.73 | 119.88 | 123.70 | 1,477,240 | +3.28(+2.73%) |
Jan 24, 2018 | 121.52 | 121.89 | 119.71 | 120.42 | 846,001 | -1.07(-0.88%) |
Jan 23, 2018 | 121.61 | 122.02 | 120.68 | 121.49 | 859,393 | -0.10(-0.08%) |
Jan 22, 2018 | 120.99 | 121.66 | 120.19 | 121.59 | 872,233 | +0.52(+0.43%) |
Jan 19, 2018 | 120.89 | 121.89 | 120.56 | 121.07 | 938,410 | +0.61(+0.50%) |
Jan 18, 2018 | 121.51 | 121.55 | 119.95 | 120.46 | 697,030 | -0.99(-0.82%) |
Jan 17, 2018 | 120.31 | 122.17 | 119.86 | 121.46 | 1,023,070 | +1.61(+1.34%) |
Jan 16, 2018 | 119.04 | 120.69 | 118.81 | 119.85 | 1,039,678 | +1.22(+1.03%) |
Jan 12, 2018 | 118.63 | 118.63 | 118.63 | 0 | -0.87(-0.73%) | |
Jan 11, 2018 | 121.27 | 121.68 | 119.38 | 119.50 | 1,416,671 | -2.05(-1.69%) |
Jan 10, 2018 | 122.41 | 122.54 | 119.65 | 121.55 | 863,905 | -1.46(-1.18%) |
Jan 09, 2018 | 123.29 | 123.53 | 122.63 | 123.01 | 641,790 | -0.23(-0.19%) |
Jan 08, 2018 | 122.20 | 123.28 | 122.04 | 123.24 | 768,723 | +0.60(+0.49%) |
Jan 05, 2018 | 122.67 | 122.82 | 121.86 | 122.64 | 782,920 | +0.03(+0.03%) |
Jan 04, 2018 | 121.82 | 123.64 | 121.19 | 122.61 | 911,239 | +1.90(+1.58%) |
Jan 03, 2018 | 122.02 | 120.46 | 120.71 | 1,227,798 | -1.31(-1.08%) | |
Jan 02, 2018 | 125.22 | 125.22 | 121.91 | 122.02 | 1,031,358 | -3.16(-2.52%) |
Dec 29, 2017 | 125.18 | 125.18 | 125.18 | 0 | -0.22(-0.17%) | |
Dec 28, 2017 | 125.47 | 125.91 | 124.94 | 125.40 | 541,155 | -0.24(-0.19%) |
Dec 27, 2017 | 126.24 | 126.52 | 125.51 | 125.64 | 450,759 | -0.34(-0.27%) |
Dec 26, 2017 | 125.86 | 126.57 | 125.65 | 125.98 | 407,917 | +0.14(+0.11%) |
Dec 22, 2017 | 125.72 | 126.15 | 125.45 | 125.83 | 484,116 | +0.62(+0.50%) |
Dec 21, 2017 | 124.92 | 125.93 | 124.89 | 125.21 | 897,329 | +0.33(+0.26%) |
Dec 20, 2017 | 124.99 | 125.47 | 124.15 | 124.88 | 725,104 | +0.29(+0.23%) |
Dec 19, 2017 | 124.92 | 125.67 | 124.47 | 124.60 | 795,092 | -0.04(-0.03%) |
Dec 18, 2017 | 124.41 | 125.57 | 123.76 | 124.64 | 671,760 | +0.40(+0.32%) |
Dec 15, 2017 | 123.90 | 124.75 | 123.60 | 124.24 | 1,311,103 | +1.15(+0.94%) |
Dec 14, 2017 | 123.41 | 123.64 | 122.78 | 123.09 | 897,727 | -0.29(-0.24%) |
Dec 13, 2017 | 122.30 | 124.03 | 122.17 | 123.38 | 1,009,896 | +1.23(+1.01%) |
Dec 12, 2017 | 122.16 | 122.59 | 121.28 | 122.16 | 966,390 | +0.09(+0.07%) |
Dec 11, 2017 | 122.02 | 122.11 | 120.56 | 122.07 | 877,045 | -0.15(-0.12%) |
Dec 08, 2017 | 121.28 | 122.25 | 120.48 | 122.22 | 858,532 | +0.83(+0.69%) |
Dec 07, 2017 | 121.84 | 122.19 | 120.51 | 121.39 | 1,220,491 | -0.68(-0.56%) |
Dec 06, 2017 | 121.47 | 122.30 | 121.20 | 122.07 | 993,327 | +0.33(+0.27%) |
Dec 05, 2017 | 120.69 | 121.80 | 119.56 | 121.74 | 1,434,038 | +1.41(+1.17%) |
Dec 04, 2017 | 117.82 | 120.50 | 117.81 | 120.34 | 1,799,842 | +2.82(+2.40%) |