Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 137.58 | 138.71 | 137.58 | 138.30 | 325,787 | +0.20(+0.14%) |
Feb 27, 2019 | 138.21 | 138.58 | 137.94 | 138.10 | 499,456 | -0.97(-0.69%) |
Feb 26, 2019 | 139.13 | 139.88 | 138.94 | 139.07 | 508,055 | +0.50(+0.36%) |
Feb 25, 2019 | 139.36 | 139.49 | 138.32 | 138.57 | 767,813 | -1.19(-0.85%) |
Feb 22, 2019 | 139.06 | 139.88 | 138.57 | 139.76 | 999,419 | +0.05(+0.04%) |
Feb 21, 2019 | 140.00 | 140.12 | 139.42 | 139.70 | 452,823 | +0.52(+0.38%) |
Feb 20, 2019 | 138.98 | 139.62 | 138.84 | 139.18 | 434,098 | -0.13(-0.10%) |
Feb 19, 2019 | 139.87 | 139.89 | 139.11 | 139.31 | 473,454 | -0.11(-0.08%) |
Feb 15, 2019 | 138.61 | 139.84 | 138.14 | 139.42 | 2,001,435 | +2.13(+1.55%) |
Feb 14, 2019 | 137.99 | 138.24 | 137.26 | 137.29 | 365,648 | -0.81(-0.58%) |
Feb 13, 2019 | 137.85 | 138.51 | 137.57 | 138.09 | 530,691 | +1.68(+1.23%) |
Feb 12, 2019 | 136.11 | 136.61 | 135.81 | 136.41 | 332,905 | -0.20(-0.14%) |
Feb 11, 2019 | 137.22 | 137.53 | 136.11 | 136.60 | 412,102 | -0.65(-0.48%) |
Feb 08, 2019 | 136.68 | 137.31 | 136.30 | 137.26 | 950,193 | +1.15(+0.85%) |
Feb 07, 2019 | 136.76 | 136.91 | 135.85 | 136.11 | 644,013 | +2.11(+1.57%) |
Feb 06, 2019 | 134.68 | 134.82 | 133.77 | 134.00 | 370,160 | -1.49(-1.10%) |
Feb 05, 2019 | 136.01 | 136.08 | 135.20 | 135.49 | 670,661 | +0.07(+0.05%) |
Feb 04, 2019 | 135.49 | 135.62 | 135.04 | 135.42 | 574,608 | +1.26(+0.94%) |
Feb 01, 2019 | 134.05 | 135.09 | 133.93 | 134.16 | 513,258 | -1.05(-0.77%) |
Jan 31, 2019 | 134.12 | 135.29 | 133.64 | 135.20 | 998,991 | +7.15(+5.58%) |
Jan 30, 2019 | 128.16 | 128.70 | 127.33 | 128.06 | 620,282 | +0.97(+0.77%) |
Jan 29, 2019 | 127.66 | 127.69 | 126.59 | 127.08 | 356,433 | +0.56(+0.44%) |
Jan 28, 2019 | 125.97 | 126.53 | 125.61 | 126.52 | 217,342 | +0.32(+0.25%) |
Jan 25, 2019 | 126.84 | 126.99 | 125.95 | 126.20 | 259,677 | -0.36(-0.29%) |
Jan 24, 2019 | 126.57 | 126.66 | 126.06 | 126.57 | 232,936 | -0.56(-0.44%) |
Jan 23, 2019 | 127.04 | 127.46 | 126.59 | 127.13 | 260,113 | +0.54(+0.43%) |
Jan 22, 2019 | 126.47 | 126.72 | 125.83 | 126.59 | 362,476 | +0.69(+0.55%) |
Jan 18, 2019 | 125.96 | 126.44 | 125.78 | 125.89 | 385,338 | +0.00(+0.00%) |
Jan 17, 2019 | 124.31 | 126.02 | 124.25 | 125.89 | 484,735 | +1.63(+1.31%) |
Jan 16, 2019 | 123.91 | 124.59 | 123.60 | 124.27 | 289,374 | -0.74(-0.60%) |
Jan 15, 2019 | 124.55 | 125.16 | 124.02 | 125.01 | 519,892 | +0.98(+0.79%) |
Jan 14, 2019 | 124.47 | 124.69 | 123.91 | 124.03 | 337,945 | -0.90(-0.72%) |
Jan 11, 2019 | 124.31 | 125.06 | 123.95 | 124.94 | 363,322 | +1.09(+0.88%) |
Jan 10, 2019 | 122.74 | 123.94 | 122.57 | 123.85 | 558,854 | +1.28(+1.05%) |
Jan 09, 2019 | 122.95 | 123.55 | 122.44 | 122.56 | 711,476 | -1.63(-1.31%) |
Jan 08, 2019 | 123.58 | 124.28 | 123.26 | 124.19 | 575,433 | +1.50(+1.22%) |
Jan 07, 2019 | 122.97 | 123.36 | 122.62 | 122.70 | 643,563 | -0.66(-0.54%) |
Jan 04, 2019 | 122.55 | 123.73 | 122.41 | 123.36 | 742,903 | +1.05(+0.85%) |
Jan 03, 2019 | 122.12 | 123.03 | 122.12 | 122.32 | 529,835 | -1.18(-0.95%) |
Jan 02, 2019 | 124.38 | 124.47 | 123.16 | 123.50 | 406,667 | -2.10(-1.67%) |
Dec 31, 2018 | 125.89 | 126.31 | 125.14 | 125.59 | 277,064 | +0.56(+0.45%) |
Dec 28, 2018 | 125.20 | 125.95 | 124.78 | 125.04 | 400,693 | +0.00(+0.00%) |
Dec 27, 2018 | 123.58 | 125.09 | 123.09 | 125.04 | 830,852 | +0.58(+0.46%) |
Dec 26, 2018 | 122.67 | 124.52 | 121.56 | 124.46 | 444,052 | +1.83(+1.49%) |
Dec 24, 2018 | 124.86 | 125.12 | 122.56 | 122.64 | 323,919 | -1.45(-1.17%) |
Dec 21, 2018 | 125.42 | 126.71 | 124.08 | 124.09 | 1,041,419 | -0.90(-0.72%) |
Dec 20, 2018 | 127.22 | 127.22 | 124.20 | 124.99 | 1,188,005 | +0.36(+0.29%) |
Dec 19, 2018 | 125.26 | 126.36 | 124.34 | 124.63 | 474,219 | -0.03(-0.03%) |
Dec 18, 2018 | 124.89 | 125.12 | 124.28 | 124.66 | 542,431 | -0.05(-0.04%) |
Dec 17, 2018 | 126.33 | 126.33 | 124.42 | 124.72 | 610,970 | -0.51(-0.41%) |
Dec 14, 2018 | 126.49 | 126.52 | 125.19 | 125.23 | 609,564 | -2.28(-1.79%) |
Dec 13, 2018 | 127.53 | 127.83 | 126.95 | 127.51 | 294,846 | +0.66(+0.52%) |
Dec 12, 2018 | 127.13 | 128.28 | 126.83 | 126.84 | 504,125 | +1.03(+0.82%) |
Dec 11, 2018 | 125.85 | 126.30 | 125.17 | 125.82 | 358,776 | +0.50(+0.40%) |
Dec 10, 2018 | 126.28 | 126.32 | 124.20 | 125.32 | 357,206 | +0.18(+0.14%) |
Dec 07, 2018 | 126.52 | 126.85 | 124.91 | 125.14 | 293,548 | -1.72(-1.35%) |
Dec 06, 2018 | 125.94 | 126.87 | 124.45 | 126.86 | 458,172 | -0.12(-0.10%) |
Dec 04, 2018 | 128.84 | 129.32 | 126.90 | 126.98 | 303,483 | -1.13(-0.88%) |
Dec 03, 2018 | 127.61 | 128.15 | 127.33 | 128.11 | 356,761 | +0.26(+0.20%) |
Nov 30, 2018 | 127.78 | 128.26 | 127.16 | 127.85 | 398,774 | -0.65(-0.50%) |
Nov 29, 2018 | 128.57 | 129.20 | 128.10 | 128.50 | 232,428 | -0.50(-0.39%) |
Nov 28, 2018 | 128.30 | 129.09 | 127.46 | 129.00 | 343,712 | +0.39(+0.30%) |
Nov 27, 2018 | 128.50 | 128.83 | 127.90 | 128.62 | 837,533 | +0.71(+0.55%) |
Nov 26, 2018 | 128.24 | 128.50 | 127.44 | 127.91 | 453,022 | +0.82(+0.64%) |
Nov 23, 2018 | 127.19 | 127.54 | 126.77 | 127.09 | 246,806 | +0.07(+0.06%) |
Nov 21, 2018 | 127.02 | 127.02 | 127.02 | 0 | +0.15(+0.12%) | |
Nov 20, 2018 | 127.56 | 127.99 | 126.56 | 126.87 | 640,450 | +0.08(+0.06%) |
Nov 19, 2018 | 127.89 | 128.12 | 126.24 | 126.79 | 231,581 | -1.23(-0.96%) |
Nov 16, 2018 | 126.96 | 128.21 | 126.75 | 128.02 | 302,241 | +1.20(+0.94%) |
Nov 15, 2018 | 126.78 | 126.95 | 124.88 | 126.83 | 346,015 | +1.26(+1.00%) |
Nov 14, 2018 | 125.84 | 126.41 | 124.85 | 125.57 | 289,482 | +0.24(+0.19%) |
Nov 13, 2018 | 125.52 | 126.48 | 125.30 | 125.33 | 373,166 | -0.44(-0.35%) |
Nov 12, 2018 | 124.80 | 126.08 | 124.67 | 125.77 | 475,017 | -0.29(-0.23%) |
Nov 09, 2018 | 126.52 | 127.00 | 125.66 | 126.06 | 400,919 | +0.98(+0.79%) |
Nov 08, 2018 | 125.98 | 126.13 | 124.51 | 125.08 | 250,291 | -0.88(-0.70%) |
Nov 07, 2018 | 125.94 | 126.08 | 125.31 | 125.96 | 385,022 | +1.65(+1.32%) |
Nov 06, 2018 | 123.58 | 124.31 | 123.39 | 124.31 | 257,391 | +0.59(+0.48%) |
Nov 05, 2018 | 123.36 | 124.01 | 123.28 | 123.72 | 308,435 | +2.80(+2.31%) |
Nov 02, 2018 | 120.96 | 121.85 | 120.46 | 120.92 | 396,854 | -2.09(-1.70%) |
Nov 01, 2018 | 122.11 | 123.16 | 122.03 | 123.01 | 280,790 | +0.64(+0.52%) |
Oct 31, 2018 | 123.09 | 123.64 | 122.24 | 122.37 | 374,618 | +0.93(+0.77%) |
Oct 30, 2018 | 120.51 | 121.56 | 120.35 | 121.44 | 282,433 | +0.27(+0.23%) |
Oct 29, 2018 | 121.73 | 122.38 | 120.14 | 121.17 | 411,123 | -1.08(-0.88%) |
Oct 26, 2018 | 122.48 | 122.80 | 121.00 | 122.25 | 397,758 | +0.62(+0.51%) |
Oct 25, 2018 | 122.30 | 122.47 | 121.41 | 121.63 | 371,929 | +0.19(+0.15%) |
Oct 24, 2018 | 124.28 | 124.30 | 121.32 | 121.44 | 548,643 | -2.37(-1.92%) |
Oct 23, 2018 | 123.00 | 124.34 | 122.17 | 123.81 | 501,463 | +0.46(+0.37%) |
Oct 22, 2018 | 124.83 | 124.83 | 123.01 | 123.35 | 447,237 | -0.99(-0.80%) |
Oct 19, 2018 | 124.31 | 124.92 | 124.06 | 124.34 | 1,121,129 | +3.56(+2.95%) |
Oct 18, 2018 | 121.41 | 122.18 | 120.42 | 120.78 | 431,884 | +1.02(+0.85%) |
Oct 17, 2018 | 119.42 | 120.02 | 119.05 | 119.77 | 433,143 | -0.72(-0.60%) |
Oct 16, 2018 | 119.99 | 120.78 | 119.62 | 120.48 | 435,675 | +2.36(+1.99%) |
Oct 15, 2018 | 117.83 | 118.84 | 117.55 | 118.13 | 492,593 | -0.34(-0.29%) |
Oct 12, 2018 | 118.74 | 119.26 | 117.87 | 118.47 | 507,725 | +1.61(+1.38%) |
Oct 11, 2018 | 119.69 | 119.70 | 116.41 | 116.86 | 720,553 | -2.87(-2.40%) |
Oct 10, 2018 | 122.05 | 122.17 | 119.68 | 119.73 | 705,751 | -4.65(-3.74%) |
Oct 09, 2018 | 123.31 | 124.94 | 123.19 | 124.38 | 399,790 | -0.55(-0.44%) |
Oct 08, 2018 | 123.66 | 125.04 | 123.65 | 124.93 | 331,900 | +0.85(+0.69%) |
Oct 05, 2018 | 124.23 | 124.60 | 123.67 | 124.08 | 346,500 | -0.75(-0.60%) |
Oct 04, 2018 | 125.50 | 125.53 | 124.25 | 124.83 | 333,930 | -1.78(-1.41%) |
Oct 03, 2018 | 127.34 | 127.53 | 126.33 | 126.61 | 356,839 | +0.06(+0.05%) |
Oct 02, 2018 | 126.40 | 127.02 | 125.74 | 126.55 | 312,064 | -0.82(-0.65%) |
Oct 01, 2018 | 126.77 | 127.51 | 126.49 | 127.38 | 520,334 | +1.90(+1.51%) |
Sep 28, 2018 | 126.00 | 126.20 | 125.24 | 125.48 | 276,500 | -0.14(-0.11%) |
Sep 27, 2018 | 126.09 | 126.57 | 125.57 | 125.62 | 263,667 | -0.10(-0.08%) |
Sep 26, 2018 | 125.99 | 126.20 | 125.58 | 125.72 | 336,846 | +0.99(+0.80%) |
Sep 25, 2018 | 124.73 | 125.27 | 124.52 | 124.73 | 231,257 | +0.39(+0.31%) |
Sep 24, 2018 | 124.87 | 125.01 | 124.24 | 124.34 | 248,852 | -0.77(-0.62%) |
Sep 21, 2018 | 124.81 | 125.31 | 124.58 | 125.11 | 256,854 | +0.35(+0.28%) |
Sep 20, 2018 | 123.61 | 124.93 | 123.55 | 124.75 | 358,727 | +2.94(+2.41%) |
Sep 19, 2018 | 122.12 | 122.30 | 121.56 | 121.81 | 311,978 | -0.86(-0.70%) |
Sep 18, 2018 | 123.00 | 123.22 | 122.35 | 122.67 | 360,442 | -0.22(-0.18%) |
Sep 17, 2018 | 123.30 | 123.66 | 122.83 | 122.89 | 533,940 | -1.49(-1.20%) |
Sep 14, 2018 | 123.98 | 124.77 | 123.58 | 124.38 | 352,935 | +0.94(+0.76%) |
Sep 13, 2018 | 123.59 | 123.77 | 123.17 | 123.44 | 243,504 | +0.06(+0.05%) |
Sep 12, 2018 | 123.39 | 124.00 | 123.35 | 123.38 | 305,988 | -0.18(-0.14%) |
Sep 11, 2018 | 123.13 | 123.67 | 122.77 | 123.56 | 229,116 | -0.32(-0.26%) |
Sep 10, 2018 | 124.09 | 124.42 | 123.74 | 123.88 | 289,828 | +0.82(+0.67%) |
Sep 07, 2018 | 122.36 | 123.49 | 122.33 | 123.05 | 215,758 | -0.49(-0.39%) |
Sep 06, 2018 | 123.65 | 123.89 | 122.83 | 123.54 | 500,126 | +0.19(+0.16%) |
Sep 05, 2018 | 123.00 | 123.47 | 122.68 | 123.34 | 613,730 | -0.20(-0.16%) |
Sep 04, 2018 | 123.47 | 123.94 | 123.25 | 123.55 | 682,935 | +0.07(+0.06%) |
Aug 31, 2018 | 123.48 | 123.48 | 123.48 | 0 | -1.54(-1.23%) | |
Aug 30, 2018 | 125.14 | 125.60 | 124.76 | 125.02 | 254,094 | -0.84(-0.67%) |
Aug 29, 2018 | 125.46 | 125.91 | 124.78 | 125.86 | 416,272 | +1.03(+0.82%) |
Aug 28, 2018 | 125.65 | 125.89 | 124.75 | 124.83 | 335,615 | -0.91(-0.73%) |
Aug 27, 2018 | 125.60 | 125.78 | 124.89 | 125.75 | 251,660 | +0.44(+0.35%) |
Aug 24, 2018 | 125.30 | 125.51 | 124.97 | 125.30 | 245,338 | +0.56(+0.45%) |
Aug 23, 2018 | 125.60 | 125.78 | 124.50 | 124.74 | 299,908 | -1.05(-0.83%) |
Aug 22, 2018 | 125.62 | 126.03 | 125.53 | 125.79 | 198,966 | -0.08(-0.06%) |
Aug 21, 2018 | 126.71 | 126.83 | 125.58 | 125.87 | 337,022 | -0.73(-0.58%) |
Aug 20, 2018 | 126.80 | 127.09 | 126.45 | 126.60 | 216,802 | +0.58(+0.46%) |
Aug 17, 2018 | 125.29 | 126.32 | 125.12 | 126.02 | 224,564 | +0.88(+0.70%) |
Aug 16, 2018 | 125.27 | 125.95 | 125.05 | 125.14 | 219,347 | +0.50(+0.40%) |
Aug 15, 2018 | 123.94 | 124.77 | 123.76 | 124.65 | 476,973 | -2.28(-1.80%) |
Aug 14, 2018 | 127.54 | 127.59 | 126.41 | 126.93 | 621,506 | +0.63(+0.50%) |
Aug 13, 2018 | 126.30 | 126.69 | 126.06 | 126.30 | 381,533 | +0.00(+0.00%) |
Aug 10, 2018 | 127.12 | 127.57 | 125.92 | 126.30 | 312,967 | -1.19(-0.93%) |
Aug 09, 2018 | 127.53 | 127.85 | 127.36 | 127.49 | 242,682 | +0.11(+0.08%) |
Aug 08, 2018 | 127.36 | 127.64 | 126.79 | 127.38 | 270,373 | -0.22(-0.17%) |
Aug 07, 2018 | 128.01 | 128.15 | 127.44 | 127.60 | 240,412 | -0.05(-0.04%) |
Aug 06, 2018 | 127.63 | 128.07 | 127.45 | 127.65 | 296,990 | -0.95(-0.74%) |
Aug 03, 2018 | 127.45 | 128.66 | 127.27 | 128.60 | 314,332 | +0.60(+0.47%) |
Aug 02, 2018 | 128.09 | 128.28 | 127.27 | 128.00 | 255,477 | -0.27(-0.21%) |
Aug 01, 2018 | 128.66 | 128.68 | 128.04 | 128.27 | 569,435 | -0.29(-0.22%) |
Jul 31, 2018 | 128.87 | 129.13 | 128.23 | 128.56 | 357,593 | +0.64(+0.50%) |
Jul 30, 2018 | 128.58 | 128.98 | 127.84 | 127.92 | 499,239 | -1.51(-1.17%) |
Jul 27, 2018 | 129.36 | 129.97 | 129.22 | 129.43 | 427,167 | +0.33(+0.26%) |
Jul 26, 2018 | 128.86 | 129.77 | 128.75 | 129.10 | 551,503 | -2.68(-2.03%) |
Jul 25, 2018 | 130.90 | 131.78 | 130.58 | 131.78 | 443,289 | +1.55(+1.19%) |
Jul 24, 2018 | 130.68 | 130.83 | 130.06 | 130.23 | 359,522 | -0.14(-0.11%) |
Jul 23, 2018 | 131.25 | 131.27 | 129.85 | 130.37 | 545,446 | -1.52(-1.15%) |
Jul 20, 2018 | 131.04 | 132.08 | 130.84 | 131.89 | 494,204 | +2.16(+1.67%) |
Jul 19, 2018 | 129.19 | 129.97 | 129.04 | 129.72 | 247,643 | +0.44(+0.34%) |
Jul 18, 2018 | 129.94 | 130.06 | 129.09 | 129.28 | 339,202 | -0.04(-0.03%) |
Jul 17, 2018 | 128.53 | 129.57 | 128.53 | 129.33 | 231,102 | +1.17(+0.91%) |
Jul 16, 2018 | 128.47 | 128.53 | 127.86 | 128.16 | 312,116 | -1.34(-1.04%) |
Jul 13, 2018 | 129.12 | 129.61 | 128.86 | 129.50 | 272,000 | +0.76(+0.59%) |
Jul 12, 2018 | 128.47 | 128.78 | 128.17 | 128.74 | 236,837 | +1.30(+1.02%) |
Jul 11, 2018 | 127.27 | 128.24 | 127.19 | 127.44 | 236,744 | -1.03(-0.80%) |
Jul 10, 2018 | 128.02 | 128.61 | 127.67 | 128.47 | 323,312 | +1.41(+1.11%) |
Jul 09, 2018 | 127.61 | 127.61 | 126.72 | 127.07 | 287,179 | -0.02(-0.01%) |
Jul 06, 2018 | 127.30 | 127.37 | 126.68 | 127.09 | 305,339 | +0.04(+0.03%) |
Jul 05, 2018 | 126.26 | 127.11 | 126.02 | 127.04 | 348,153 | +1.69(+1.35%) |
Jul 03, 2018 | 125.35 | 125.35 | 125.35 | 0 | +1.28(+1.03%) | |
Jul 02, 2018 | 123.71 | 124.56 | 123.57 | 124.06 | 584,165 | -1.65(-1.31%) |
Jun 29, 2018 | 125.95 | 126.11 | 125.42 | 125.72 | 502,811 | +0.01(+0.01%) |
Jun 28, 2018 | 125.02 | 125.91 | 124.88 | 125.71 | 526,464 | +1.60(+1.29%) |
Jun 27, 2018 | 124.36 | 125.07 | 124.03 | 124.11 | 1,032,977 | -0.59(-0.47%) |
Jun 26, 2018 | 124.51 | 125.16 | 124.48 | 124.69 | 944,081 | -0.09(-0.07%) |
Jun 25, 2018 | 125.15 | 125.42 | 124.20 | 124.78 | 564,199 | -2.62(-2.06%) |
Jun 22, 2018 | 126.90 | 127.81 | 126.46 | 127.40 | 426,107 | +1.07(+0.84%) |
Jun 21, 2018 | 126.70 | 126.87 | 125.97 | 126.33 | 392,975 | +0.58(+0.47%) |
Jun 20, 2018 | 126.58 | 126.61 | 125.59 | 125.75 | 647,595 | -0.72(-0.57%) |
Jun 19, 2018 | 126.12 | 126.54 | 125.83 | 126.47 | 435,920 | -0.72(-0.56%) |
Jun 18, 2018 | 127.17 | 127.55 | 126.48 | 127.19 | 393,807 | -2.51(-1.93%) |
Jun 15, 2018 | 129.18 | 129.09 | 129.70 | 667,707 | +0.51(+0.40%) | |
Jun 14, 2018 | 129.12 | 129.77 | 128.72 | 129.18 | 308,857 | -0.18(-0.14%) |
Jun 13, 2018 | 129.35 | 129.85 | 128.91 | 129.36 | 278,978 | +0.95(+0.74%) |
Jun 12, 2018 | 127.82 | 128.81 | 127.65 | 128.41 | 547,322 | -0.59(-0.46%) |
Jun 11, 2018 | 128.73 | 129.26 | 128.63 | 129.01 | 354,351 | +1.23(+0.96%) |
Jun 08, 2018 | 126.80 | 127.82 | 126.80 | 127.78 | 354,025 | +1.91(+1.52%) |
Jun 07, 2018 | 126.65 | 126.85 | 125.69 | 125.86 | 362,640 | -2.11(-1.65%) |
Jun 06, 2018 | 128.19 | 127.98 | 318,049 | -0.35(-0.27%) | ||
Jun 05, 2018 | 129.83 | 129.85 | 128.28 | 128.32 | 469,030 | -0.45(-0.35%) |
Jun 04, 2018 | 128.88 | 129.38 | 128.33 | 128.77 | 370,655 | +2.34(+1.85%) |
Jun 01, 2018 | 127.36 | 127.42 | 126.36 | 126.43 | 597,356 | -1.48(-1.15%) |
May 31, 2018 | 128.51 | 128.53 | 127.24 | 127.91 | 424,089 | +0.40(+0.31%) |
May 30, 2018 | 127.04 | 127.67 | 126.55 | 127.50 | 287,153 | +0.30(+0.23%) |
May 29, 2018 | 127.74 | 128.09 | 126.47 | 127.21 | 416,026 | -0.54(-0.42%) |
May 25, 2018 | 127.75 | 127.75 | 127.75 | 0 | -0.15(-0.12%) | |
May 24, 2018 | 129.33 | 129.52 | 127.72 | 127.90 | 1,050,242 | +1.28(+1.01%) |
May 23, 2018 | 126.98 | 127.06 | 126.08 | 126.61 | 549,524 | -0.94(-0.74%) |
May 22, 2018 | 127.72 | 128.09 | 127.48 | 127.56 | 325,228 | +0.35(+0.27%) |
May 21, 2018 | 127.11 | 127.44 | 127.00 | 127.21 | 311,664 | +0.23(+0.18%) |
May 18, 2018 | 127.26 | 127.34 | 126.77 | 126.98 | 281,649 | -0.72(-0.56%) |
May 17, 2018 | 127.86 | 127.96 | 127.42 | 127.70 | 454,464 | +0.43(+0.34%) |
May 16, 2018 | 127.11 | 127.75 | 126.85 | 127.27 | 589,822 | +1.21(+0.96%) |
May 15, 2018 | 125.99 | 126.30 | 125.25 | 126.06 | 276,585 | -0.07(-0.06%) |
May 14, 2018 | 126.37 | 126.52 | 125.90 | 126.13 | 226,590 | -0.17(-0.14%) |
May 11, 2018 | 126.64 | 126.75 | 126.20 | 126.31 | 266,784 | +0.52(+0.41%) |
May 10, 2018 | 126.19 | 126.25 | 125.31 | 125.79 | 418,762 | +0.03(+0.03%) |
May 09, 2018 | 125.47 | 126.19 | 125.19 | 125.76 | 430,898 | +0.14(+0.11%) |
May 08, 2018 | 125.09 | 125.67 | 124.68 | 125.62 | 449,634 | +0.25(+0.20%) |
May 07, 2018 | 125.29 | 125.44 | 124.88 | 125.37 | 372,432 | +0.05(+0.04%) |
May 04, 2018 | 125.02 | 125.71 | 124.90 | 125.31 | 749,112 | +1.78(+1.44%) |
May 03, 2018 | 123.37 | 123.78 | 122.90 | 123.53 | 482,782 | +0.90(+0.73%) |
May 02, 2018 | 124.06 | 124.11 | 122.36 | 122.63 | 540,081 | -1.16(-0.94%) |
May 01, 2018 | 123.83 | 123.86 | 123.25 | 123.80 | 501,251 | -0.13(-0.10%) |
Apr 30, 2018 | 123.68 | 124.36 | 123.67 | 123.92 | 491,722 | +0.97(+0.79%) |
Apr 27, 2018 | 122.34 | 123.23 | 122.02 | 122.96 | 414,110 | +1.48(+1.22%) |
Apr 26, 2018 | 121.63 | 121.96 | 121.06 | 121.47 | 307,577 | +1.34(+1.12%) |
Apr 25, 2018 | 119.81 | 120.33 | 119.39 | 120.13 | 280,289 | +0.32(+0.27%) |
Apr 24, 2018 | 120.81 | 120.91 | 119.41 | 119.81 | 278,522 | -0.01(-0.01%) |
Apr 23, 2018 | 119.26 | 119.91 | 119.16 | 119.81 | 322,748 | -0.47(-0.39%) |
Apr 20, 2018 | 120.60 | 120.81 | 120.07 | 120.28 | 841,157 | -1.31(-1.08%) |
Apr 19, 2018 | 122.97 | 122.97 | 121.14 | 121.59 | 569,390 | -0.43(-0.35%) |
Apr 18, 2018 | 122.21 | 122.63 | 121.85 | 122.02 | 993,414 | +0.01(+0.01%) |
Apr 17, 2018 | 122.19 | 122.61 | 121.64 | 122.01 | 1,906,559 | -1.15(-0.94%) |
Apr 16, 2018 | 122.90 | 123.40 | 122.11 | 123.17 | 1,309,916 | -0.79(-0.64%) |
Apr 13, 2018 | 124.11 | 124.35 | 123.64 | 123.96 | 424,319 | +0.48(+0.39%) |
Apr 12, 2018 | 123.85 | 123.85 | 123.21 | 123.48 | 348,874 | +0.07(+0.06%) |
Apr 11, 2018 | 124.88 | 125.01 | 123.31 | 123.41 | 441,221 | -1.36(-1.09%) |
Apr 10, 2018 | 125.09 | 125.30 | 124.36 | 124.77 | 1,050,710 | +1.75(+1.43%) |
Apr 09, 2018 | 124.14 | 124.14 | 123.01 | 123.02 | 760,090 | +1.53(+1.26%) |
Apr 06, 2018 | 122.21 | 122.94 | 121.27 | 121.49 | 518,147 | -0.45(-0.37%) |
Apr 05, 2018 | 120.70 | 122.21 | 120.56 | 121.94 | 440,041 | +1.65(+1.37%) |
Apr 04, 2018 | 117.99 | 120.36 | 117.92 | 120.29 | 764,906 | +2.77(+2.35%) |
Apr 03, 2018 | 117.95 | 117.98 | 116.93 | 117.53 | 344,935 | +0.84(+0.72%) |
Apr 02, 2018 | 118.05 | 118.17 | 116.35 | 116.69 | 222,444 | -1.53(-1.29%) |
Mar 29, 2018 | 118.22 | 118.22 | 118.22 | 0 | +0.27(+0.23%) | |
Mar 28, 2018 | 117.93 | 118.60 | 117.44 | 117.95 | 347,036 | +1.83(+1.57%) |
Mar 27, 2018 | 116.78 | 117.22 | 115.88 | 116.12 | 415,040 | -1.42(-1.21%) |
Mar 26, 2018 | 117.27 | 117.60 | 116.67 | 117.54 | 415,097 | +2.24(+1.95%) |
Mar 23, 2018 | 116.67 | 117.26 | 115.27 | 115.30 | 575,532 | -0.76(-0.65%) |
Mar 22, 2018 | 116.45 | 117.12 | 116.03 | 116.06 | 507,065 | -0.62(-0.53%) |
Mar 21, 2018 | 117.54 | 117.79 | 116.37 | 116.68 | 435,192 | -1.37(-1.16%) |
Mar 20, 2018 | 118.33 | 118.52 | 117.90 | 118.05 | 419,969 | +0.03(+0.02%) |
Mar 19, 2018 | 118.04 | 118.73 | 117.87 | 118.02 | 289,498 | -0.60(-0.51%) |
Mar 16, 2018 | 118.49 | 118.79 | 118.30 | 118.63 | 256,753 | +0.17(+0.14%) |
Mar 15, 2018 | 118.65 | 119.33 | 118.35 | 118.46 | 245,312 | -0.02(-0.01%) |
Mar 14, 2018 | 119.26 | 119.42 | 117.79 | 118.48 | 284,602 | +0.44(+0.38%) |
Mar 13, 2018 | 118.93 | 119.17 | 117.98 | 118.03 | 288,895 | -1.24(-1.04%) |
Mar 12, 2018 | 119.20 | 120.01 | 119.05 | 119.27 | 452,721 | +0.31(+0.26%) |
Mar 09, 2018 | 118.37 | 118.96 | 118.09 | 118.96 | 258,979 | +0.44(+0.38%) |
Mar 08, 2018 | 117.40 | 118.55 | 117.19 | 118.51 | 490,503 | +2.47(+2.13%) |
Mar 07, 2018 | 115.45 | 116.04 | 399,344 | -0.44(-0.37%) | ||
Mar 06, 2018 | 116.89 | 116.89 | 115.91 | 116.48 | 426,487 | -0.44(-0.37%) |
Mar 05, 2018 | 115.16 | 116.98 | 114.94 | 116.92 | 541,675 | +1.00(+0.86%) |
Mar 02, 2018 | 115.27 | 115.97 | 114.55 | 115.92 | 781,994 | -0.86(-0.74%) |