Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.60 | 106.48 | 105.24 | 106.48 | 4,436,300 | +1.14(+1.08%) |
Dec 28, 2018 | 106.30 | 107.18 | 104.93 | 105.34 | 5,616,900 | -0.42(-0.40%) |
Dec 27, 2018 | 102.60 | 105.76 | 101.66 | 105.76 | 6,462,376 | -0.25(-0.24%) |
Dec 26, 2018 | 102.94 | 106.42 | 100.48 | 106.01 | 7,112,423 | +3.95(+3.87%) |
Dec 24, 2018 | 105.37 | 105.74 | 101.95 | 102.06 | 4,275,400 | -4.12(-3.88%) |
Dec 21, 2018 | 109.67 | 111.20 | 106.06 | 106.18 | 12,466,000 | -3.44(-3.14%) |
Dec 20, 2018 | 113.70 | 113.82 | 108.89 | 109.62 | 14,279,311 | -4.18(-3.67%) |
Dec 19, 2018 | 115.57 | 117.38 | 113.07 | 113.80 | 10,447,455 | -1.98(-1.71%) |
Dec 18, 2018 | 116.10 | 117.44 | 115.19 | 115.78 | 3,778,164 | +0.47(+0.41%) |
Dec 17, 2018 | 118.74 | 118.88 | 114.74 | 115.31 | 4,864,875 | -3.49(-2.94%) |
Dec 14, 2018 | 117.96 | 119.45 | 117.17 | 118.80 | 4,011,600 | -0.45(-0.38%) |
Dec 13, 2018 | 120.17 | 120.39 | 118.87 | 119.25 | 5,714,984 | -0.41(-0.34%) |
Dec 12, 2018 | 119.97 | 121.43 | 119.56 | 119.66 | 3,087,329 | +0.73(+0.61%) |
Dec 11, 2018 | 122.10 | 122.13 | 118.64 | 118.93 | 4,270,170 | -0.48(-0.40%) |
Dec 10, 2018 | 119.02 | 120.64 | 116.90 | 119.41 | 5,316,985 | -0.04(-0.03%) |
Dec 07, 2018 | 121.17 | 122.19 | 119.13 | 119.45 | 7,503,500 | -2.00(-1.65%) |
Dec 06, 2018 | 119.51 | 121.53 | 118.45 | 121.45 | 9,333,695 | +0.58(+0.48%) |
Dec 04, 2018 | 123.22 | 123.43 | 119.30 | 120.87 | 7,686,500 | -2.73(-2.21%) |
Dec 03, 2018 | 123.79 | 125.99 | 123.27 | 123.60 | 6,763,803 | +1.76(+1.44%) |
Nov 30, 2018 | 120.76 | 122.32 | 120.04 | 121.84 | 9,636,700 | +0.64(+0.53%) |
Nov 29, 2018 | 122.79 | 122.94 | 120.08 | 121.20 | 6,054,154 | -1.53(-1.25%) |
Nov 28, 2018 | 123.25 | 123.49 | 120.07 | 122.73 | 8,365,577 | +0.05(+0.04%) |
Nov 27, 2018 | 123.67 | 125.14 | 119.23 | 122.68 | 16,868,288 | -5.30(-4.14%) |
Nov 26, 2018 | 129.79 | 132.40 | 127.71 | 127.98 | 10,587,758 | -1.06(-0.82%) |
Nov 23, 2018 | 124.99 | 130.28 | 124.79 | 129.04 | 9,726,100 | +3.33(+2.65%) |
Nov 21, 2018 | 125.71 | 125.71 | 125.71 | 0 | -0.29(-0.23%) | |
Nov 20, 2018 | 127.23 | 127.23 | 124.66 | 126.00 | 4,386,271 | -1.85(-1.45%) |
Nov 19, 2018 | 130.00 | 130.00 | 127.37 | 127.85 | 4,985,423 | -2.28(-1.75%) |
Nov 16, 2018 | 129.00 | 130.93 | 128.78 | 130.13 | 5,184,300 | +0.40(+0.31%) |
Nov 15, 2018 | 127.21 | 130.60 | 126.65 | 129.73 | 4,598,068 | +0.84(+0.65%) |
Nov 14, 2018 | 130.05 | 130.69 | 128.59 | 128.89 | 5,288,260 | -0.23(-0.18%) |
Nov 13, 2018 | 128.84 | 130.72 | 128.23 | 129.12 | 3,432,846 | +0.82(+0.64%) |
Nov 12, 2018 | 130.94 | 131.03 | 128.09 | 128.30 | 4,196,878 | -2.41(-1.84%) |
Nov 09, 2018 | 131.39 | 131.42 | 129.69 | 130.71 | 5,007,100 | -0.63(-0.48%) |
Nov 08, 2018 | 130.90 | 131.96 | 130.37 | 131.34 | 4,748,014 | +0.79(+0.61%) |
Nov 07, 2018 | 128.99 | 130.91 | 128.04 | 130.55 | 5,399,230 | +2.61(+2.04%) |
Nov 06, 2018 | 127.30 | 128.13 | 126.66 | 127.94 | 3,254,254 | +0.69(+0.54%) |
Nov 05, 2018 | 127.48 | 127.87 | 126.45 | 127.25 | 5,477,315 | -0.18(-0.14%) |
Nov 02, 2018 | 128.85 | 129.63 | 126.22 | 127.43 | 6,192,100 | -0.15(-0.12%) |
Nov 01, 2018 | 125.70 | 127.94 | 125.07 | 127.58 | 5,590,838 | +3.37(+2.71%) |
Oct 31, 2018 | 124.08 | 125.44 | 123.43 | 124.21 | 6,150,506 | +1.59(+1.30%) |
Oct 30, 2018 | 121.07 | 122.80 | 120.40 | 122.62 | 4,861,848 | +1.53(+1.26%) |
Oct 29, 2018 | 124.85 | 125.46 | 119.19 | 121.09 | 4,944,260 | -2.14(-1.74%) |
Oct 26, 2018 | 122.98 | 125.05 | 121.58 | 123.23 | 4,692,500 | -1.17(-0.94%) |
Oct 25, 2018 | 123.40 | 125.48 | 122.45 | 124.40 | 4,720,500 | +2.33(+1.91%) |
Oct 24, 2018 | 130.23 | 131.29 | 121.75 | 122.07 | 8,459,330 | -7.95(-6.11%) |
Oct 23, 2018 | 125.75 | 131.04 | 124.91 | 130.02 | 7,030,616 | +3.62(+2.86%) |
Oct 22, 2018 | 128.68 | 128.99 | 125.70 | 126.40 | 5,481,596 | -2.28(-1.77%) |
Oct 19, 2018 | 128.49 | 129.85 | 127.59 | 128.68 | 4,574,600 | -0.26(-0.20%) |
Oct 18, 2018 | 129.60 | 130.77 | 128.09 | 128.94 | 3,410,994 | -1.13(-0.87%) |
Oct 17, 2018 | 132.15 | 132.63 | 129.54 | 130.07 | 3,728,459 | -2.44(-1.84%) |
Oct 16, 2018 | 130.88 | 132.60 | 129.62 | 132.51 | 3,509,674 | +2.18(+1.67%) |
Oct 15, 2018 | 129.84 | 131.52 | 129.17 | 130.33 | 3,258,076 | +0.70(+0.54%) |
Oct 12, 2018 | 131.19 | 132.10 | 127.62 | 129.63 | 5,133,200 | +0.26(+0.20%) |
Oct 11, 2018 | 130.87 | 132.54 | 128.51 | 129.37 | 8,131,116 | -1.75(-1.33%) |
Oct 10, 2018 | 135.22 | 135.34 | 131.04 | 131.12 | 5,734,597 | -4.76(-3.50%) |
Oct 09, 2018 | 139.27 | 139.95 | 135.69 | 135.88 | 4,768,223 | -3.71(-2.66%) |
Oct 08, 2018 | 139.03 | 139.64 | 137.43 | 139.59 | 3,173,516 | +0.53(+0.38%) |
Oct 05, 2018 | 140.39 | 140.85 | 138.61 | 139.06 | 2,881,200 | -1.33(-0.95%) |
Oct 04, 2018 | 141.10 | 141.95 | 139.31 | 140.39 | 3,404,204 | -0.63(-0.45%) |
Oct 03, 2018 | 141.97 | 142.09 | 140.80 | 141.02 | 3,437,161 | -0.43(-0.30%) |
Oct 02, 2018 | 140.95 | 142.39 | 140.59 | 141.45 | 3,699,091 | +0.53(+0.38%) |
Oct 01, 2018 | 141.15 | 141.51 | 140.25 | 140.92 | 3,315,999 | +1.11(+0.79%) |
Sep 28, 2018 | 139.65 | 140.03 | 139.13 | 139.81 | 2,476,600 | +0.13(+0.09%) |
Sep 27, 2018 | 140.01 | 140.67 | 138.69 | 139.68 | 1,836,275 | +0.12(+0.09%) |
Sep 26, 2018 | 139.61 | 140.63 | 138.87 | 139.56 | 2,368,405 | -0.15(-0.11%) |
Sep 25, 2018 | 140.19 | 140.74 | 139.40 | 139.71 | 3,270,434 | -0.63(-0.45%) |
Sep 24, 2018 | 141.81 | 143.00 | 139.85 | 140.34 | 2,532,323 | -1.74(-1.22%) |
Sep 21, 2018 | 143.68 | 144.15 | 141.79 | 142.08 | 7,330,800 | +0.23(+0.16%) |
Sep 20, 2018 | 141.51 | 142.61 | 140.90 | 141.85 | 3,875,794 | +1.35(+0.96%) |
Sep 19, 2018 | 139.16 | 140.87 | 139.15 | 140.50 | 3,992,744 | +0.92(+0.66%) |
Sep 18, 2018 | 137.98 | 140.33 | 137.46 | 139.58 | 4,313,963 | +1.82(+1.32%) |
Sep 17, 2018 | 137.82 | 138.80 | 137.44 | 137.76 | 4,762,334 | -0.04(-0.03%) |
Sep 14, 2018 | 135.69 | 137.97 | 135.69 | 137.80 | 5,488,000 | +2.28(+1.68%) |
Sep 13, 2018 | 134.28 | 135.55 | 133.98 | 135.52 | 2,788,459 | +1.63(+1.22%) |
Sep 12, 2018 | 133.36 | 134.50 | 133.18 | 133.89 | 3,492,645 | +0.28(+0.21%) |
Sep 11, 2018 | 133.64 | 134.00 | 132.16 | 133.61 | 2,050,034 | -0.04(-0.03%) |
Sep 10, 2018 | 132.87 | 134.25 | 132.87 | 133.65 | 4,197,760 | +1.64(+1.24%) |
Sep 07, 2018 | 133.13 | 133.27 | 130.95 | 132.01 | 3,182,400 | -1.51(-1.13%) |
Sep 06, 2018 | 133.26 | 134.59 | 132.76 | 133.52 | 3,604,985 | +0.74(+0.56%) |
Sep 05, 2018 | 131.50 | 132.93 | 131.08 | 132.78 | 2,633,773 | +0.88(+0.67%) |
Sep 04, 2018 | 131.95 | 131.95 | 130.53 | 131.90 | 2,928,475 | +0.20(+0.15%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | -0.89(-0.67%) | |
Aug 30, 2018 | 133.31 | 133.50 | 132.21 | 132.59 | 2,901,784 | -1.03(-0.77%) |
Aug 29, 2018 | 135.12 | 135.12 | 133.49 | 133.62 | 3,797,835 | -0.88(-0.65%) |
Aug 28, 2018 | 136.00 | 136.34 | 134.31 | 134.50 | 2,247,851 | -0.86(-0.64%) |
Aug 27, 2018 | 134.26 | 135.70 | 134.13 | 135.36 | 3,033,120 | +2.00(+1.50%) |
Aug 24, 2018 | 132.61 | 133.46 | 132.61 | 133.36 | 2,879,600 | +0.74(+0.56%) |
Aug 23, 2018 | 133.51 | 133.51 | 132.20 | 132.62 | 3,526,181 | -0.62(-0.47%) |
Aug 22, 2018 | 135.06 | 135.09 | 133.22 | 133.24 | 3,754,107 | -2.74(-2.02%) |
Aug 21, 2018 | 135.40 | 136.47 | 135.40 | 135.98 | 2,235,267 | +0.84(+0.62%) |
Aug 20, 2018 | 134.96 | 135.43 | 134.47 | 135.14 | 5,342,421 | +0.70(+0.52%) |
Aug 17, 2018 | 133.72 | 134.80 | 133.29 | 134.44 | 4,262,500 | +1.13(+0.85%) |
Aug 16, 2018 | 132.39 | 133.59 | 132.39 | 133.31 | 4,261,406 | +1.56(+1.18%) |
Aug 15, 2018 | 132.00 | 132.04 | 129.61 | 131.75 | 4,564,855 | -0.67(-0.51%) |
Aug 14, 2018 | 132.69 | 133.00 | 131.98 | 132.42 | 3,192,848 | +0.24(+0.18%) |
Aug 13, 2018 | 133.04 | 133.52 | 131.60 | 132.18 | 2,527,302 | -0.92(-0.69%) |
Aug 10, 2018 | 133.54 | 133.75 | 132.29 | 133.10 | 2,407,500 | -1.14(-0.85%) |
Aug 09, 2018 | 135.33 | 136.58 | 134.05 | 134.24 | 3,274,803 | -0.47(-0.35%) |
Aug 08, 2018 | 134.51 | 134.93 | 134.10 | 134.71 | 1,825,461 | +0.22(+0.16%) |
Aug 07, 2018 | 134.10 | 134.87 | 133.69 | 134.49 | 2,197,353 | +0.55(+0.41%) |
Aug 06, 2018 | 133.68 | 134.12 | 132.86 | 133.94 | 1,945,833 | +0.05(+0.04%) |
Aug 03, 2018 | 134.72 | 134.72 | 133.21 | 133.89 | 1,946,500 | -0.23(-0.17%) |
Aug 02, 2018 | 133.98 | 134.68 | 133.37 | 134.12 | 2,232,865 | -0.78(-0.58%) |
Aug 01, 2018 | 134.44 | 136.34 | 134.44 | 134.90 | 3,765,082 | -0.84(-0.62%) |
Jul 31, 2018 | 134.07 | 135.94 | 134.00 | 135.74 | 5,105,482 | +2.64(+1.98%) |
Jul 30, 2018 | 134.84 | 135.04 | 133.00 | 133.10 | 3,695,272 | -1.43(-1.06%) |
Jul 27, 2018 | 136.50 | 136.50 | 134.34 | 134.53 | 3,795,900 | -1.31(-0.96%) |
Jul 26, 2018 | 134.92 | 136.66 | 134.14 | 135.84 | 6,136,481 | +1.09(+0.81%) |
Jul 25, 2018 | 133.56 | 134.98 | 132.50 | 134.75 | 5,547,586 | +0.51(+0.38%) |
Jul 24, 2018 | 129.15 | 134.33 | 128.30 | 134.24 | 8,117,020 | +4.87(+3.76%) |
Jul 23, 2018 | 129.89 | 130.12 | 128.87 | 129.37 | 3,858,840 | -0.89(-0.68%) |
Jul 20, 2018 | 129.97 | 130.98 | 129.88 | 130.26 | 3,216,640 | -0.10(-0.08%) |
Jul 19, 2018 | 131.34 | 131.55 | 130.27 | 130.36 | 2,574,095 | -1.33(-1.01%) |
Jul 18, 2018 | 131.01 | 132.65 | 130.92 | 131.69 | 3,756,727 | +0.98(+0.75%) |
Jul 17, 2018 | 129.18 | 131.00 | 129.18 | 130.71 | 4,709,724 | +1.73(+1.34%) |
Jul 16, 2018 | 129.54 | 130.30 | 128.78 | 128.98 | 4,062,180 | -0.53(-0.41%) |
Jul 13, 2018 | 127.55 | 129.82 | 127.30 | 129.51 | 4,643,298 | +2.16(+1.70%) |
Jul 12, 2018 | 125.96 | 127.49 | 125.02 | 127.35 | 4,612,797 | +2.47(+1.98%) |
Jul 11, 2018 | 125.82 | 125.82 | 124.22 | 124.88 | 3,653,073 | -2.18(-1.72%) |
Jul 10, 2018 | 126.84 | 128.17 | 126.56 | 127.06 | 3,197,717 | +0.38(+0.30%) |
Jul 09, 2018 | 126.01 | 126.99 | 125.86 | 126.68 | 3,397,894 | +1.28(+1.02%) |
Jul 06, 2018 | 124.85 | 125.85 | 124.11 | 125.40 | 2,306,735 | +0.45(+0.36%) |
Jul 05, 2018 | 125.92 | 125.92 | 123.64 | 124.95 | 3,434,300 | +0.03(+0.02%) |
Jul 03, 2018 | 124.92 | 124.92 | 124.92 | 0 | -0.11(-0.09%) | |
Jul 02, 2018 | 123.87 | 125.04 | 123.10 | 125.03 | 4,220,715 | +0.00(+0.00%) |
Jun 29, 2018 | 124.86 | 126.44 | 124.82 | 125.03 | 3,810,934 | +0.43(+0.35%) |
Jun 28, 2018 | 124.03 | 125.01 | 123.48 | 124.60 | 3,282,471 | +0.24(+0.19%) |
Jun 27, 2018 | 126.39 | 127.37 | 124.34 | 124.36 | 5,201,652 | -1.28(-1.02%) |
Jun 26, 2018 | 124.99 | 126.33 | 124.17 | 125.64 | 5,580,596 | +1.03(+0.83%) |
Jun 25, 2018 | 123.80 | 124.78 | 123.42 | 124.61 | 6,310,279 | -0.26(-0.21%) |
Jun 22, 2018 | 124.52 | 125.14 | 124.11 | 124.87 | 3,965,347 | +1.39(+1.13%) |
Jun 21, 2018 | 125.18 | 125.18 | 123.18 | 123.48 | 4,600,524 | -1.88(-1.50%) |
Jun 20, 2018 | 125.49 | 125.71 | 124.67 | 125.36 | 3,942,647 | +0.31(+0.25%) |
Jun 19, 2018 | 127.04 | 127.04 | 124.73 | 125.05 | 5,816,887 | -2.44(-1.91%) |
Jun 18, 2018 | 126.55 | 127.59 | 126.08 | 127.49 | 3,891,900 | +0.58(+0.46%) |
Jun 15, 2018 | 127.37 | 125.50 | 126.91 | 7,458,821 | -0.03(-0.02%) | |
Jun 14, 2018 | 127.34 | 127.73 | 126.29 | 126.94 | 3,939,682 | +0.00(+0.00%) |
Jun 13, 2018 | 127.94 | 128.16 | 126.84 | 126.94 | 2,806,499 | -0.91(-0.71%) |
Jun 12, 2018 | 128.62 | 128.76 | 127.35 | 127.85 | 2,510,756 | -0.32(-0.25%) |
Jun 11, 2018 | 127.55 | 128.61 | 127.54 | 128.17 | 3,874,082 | +0.56(+0.44%) |
Jun 08, 2018 | 126.93 | 127.69 | 126.75 | 127.61 | 2,761,772 | +0.03(+0.02%) |
Jun 07, 2018 | 126.83 | 127.67 | 126.82 | 127.58 | 2,513,457 | +0.76(+0.60%) |
Jun 06, 2018 | 126.82 | 125.85 | 126.82 | 2,941,589 | +0.87(+0.69%) | |
Jun 05, 2018 | 126.03 | 126.83 | 125.14 | 125.95 | 2,171,259 | -0.34(-0.27%) |
Jun 04, 2018 | 126.40 | 127.23 | 126.01 | 126.29 | 3,218,988 | +0.48(+0.38%) |
Jun 01, 2018 | 125.94 | 126.55 | 125.28 | 125.81 | 2,679,927 | +0.99(+0.79%) |
May 31, 2018 | 125.78 | 125.92 | 124.23 | 124.82 | 3,417,406 | -1.38(-1.09%) |
May 30, 2018 | 125.42 | 126.65 | 125.26 | 126.20 | 2,782,584 | +1.09(+0.87%) |
May 29, 2018 | 126.17 | 126.58 | 124.59 | 125.11 | 2,776,034 | -1.92(-1.51%) |
May 25, 2018 | 127.03 | 127.03 | 127.03 | 0 | -0.37(-0.29%) | |
May 24, 2018 | 127.30 | 127.85 | 126.60 | 127.40 | 1,835,266 | -0.18(-0.14%) |
May 23, 2018 | 126.84 | 127.73 | 126.09 | 127.58 | 4,008,642 | -0.29(-0.23%) |
May 22, 2018 | 128.26 | 129.03 | 127.64 | 127.87 | 3,962,689 | -0.18(-0.14%) |
May 21, 2018 | 125.97 | 128.33 | 125.97 | 128.05 | 4,701,149 | +2.86(+2.28%) |
May 18, 2018 | 124.59 | 125.41 | 124.17 | 125.19 | 2,310,080 | +0.58(+0.47%) |
May 17, 2018 | 124.49 | 125.02 | 123.80 | 124.61 | 3,329,664 | -0.17(-0.14%) |
May 16, 2018 | 125.03 | 125.08 | 124.11 | 124.78 | 3,688,912 | +0.23(+0.18%) |
May 15, 2018 | 124.31 | 124.75 | 123.46 | 124.55 | 3,383,446 | -0.43(-0.34%) |
May 14, 2018 | 124.39 | 125.64 | 124.29 | 124.98 | 4,420,398 | +0.50(+0.40%) |
May 11, 2018 | 123.93 | 124.91 | 123.53 | 124.48 | 2,717,467 | +0.38(+0.31%) |
May 10, 2018 | 123.46 | 124.29 | 123.00 | 124.10 | 2,338,407 | +0.99(+0.80%) |
May 09, 2018 | 122.47 | 123.21 | 121.81 | 123.11 | 3,551,825 | +1.32(+1.08%) |
May 08, 2018 | 121.00 | 121.83 | 120.68 | 121.79 | 3,062,611 | +0.90(+0.74%) |
May 07, 2018 | 119.77 | 121.47 | 119.67 | 120.89 | 2,892,158 | +1.38(+1.15%) |
May 04, 2018 | 117.43 | 120.15 | 116.66 | 119.51 | 6,544,606 | +1.81(+1.54%) |
May 03, 2018 | 117.52 | 118.54 | 115.40 | 117.70 | 5,074,102 | -0.80(-0.68%) |
May 02, 2018 | 118.96 | 119.80 | 118.18 | 118.50 | 3,058,374 | -0.46(-0.39%) |
May 01, 2018 | 120.00 | 120.26 | 117.04 | 118.96 | 4,146,233 | -1.19(-0.99%) |
Apr 30, 2018 | 122.53 | 122.78 | 120.15 | 120.15 | 4,442,043 | -2.31(-1.89%) |
Apr 27, 2018 | 122.29 | 122.75 | 121.01 | 122.46 | 2,901,055 | -0.36(-0.29%) |
Apr 26, 2018 | 121.50 | 124.24 | 120.82 | 122.82 | 3,586,039 | +1.37(+1.13%) |
Apr 25, 2018 | 122.25 | 123.00 | 119.37 | 121.45 | 4,720,864 | -0.65(-0.53%) |
Apr 24, 2018 | 126.50 | 127.31 | 120.80 | 122.10 | 8,151,226 | -1.36(-1.10%) |
Apr 23, 2018 | 123.12 | 123.51 | 122.50 | 123.46 | 3,280,156 | +0.38(+0.31%) |
Apr 20, 2018 | 124.87 | 124.87 | 122.50 | 123.08 | 5,376,886 | -0.77(-0.62%) |
Apr 19, 2018 | 124.71 | 125.57 | 123.15 | 123.85 | 4,824,141 | -0.95(-0.76%) |
Apr 18, 2018 | 125.42 | 125.44 | 124.17 | 124.80 | 4,129,247 | +0.27(+0.22%) |
Apr 17, 2018 | 124.72 | 125.95 | 124.15 | 124.53 | 4,203,379 | +0.72(+0.58%) |
Apr 16, 2018 | 123.90 | 124.03 | 122.84 | 123.81 | 3,507,415 | +1.10(+0.90%) |
Apr 13, 2018 | 123.79 | 124.00 | 121.85 | 122.71 | 3,469,139 | -0.54(-0.44%) |
Apr 12, 2018 | 123.04 | 123.86 | 122.79 | 123.25 | 3,232,024 | +0.80(+0.65%) |
Apr 11, 2018 | 122.27 | 123.30 | 121.89 | 122.45 | 2,620,858 | -0.51(-0.41%) |
Apr 10, 2018 | 124.04 | 124.32 | 122.33 | 122.96 | 4,258,028 | +0.74(+0.61%) |
Apr 09, 2018 | 123.85 | 124.39 | 122.10 | 122.22 | 3,555,440 | -0.54(-0.44%) |
Apr 06, 2018 | 124.58 | 125.74 | 122.21 | 122.76 | 4,454,247 | -3.00(-2.39%) |
Apr 05, 2018 | 126.45 | 126.60 | 124.96 | 125.76 | 4,078,788 | -0.01(-0.01%) |
Apr 04, 2018 | 121.12 | 125.89 | 120.66 | 125.77 | 7,261,124 | +0.86(+0.69%) |
Apr 03, 2018 | 123.59 | 125.04 | 122.67 | 124.91 | 3,804,500 | +1.43(+1.16%) |
Apr 02, 2018 | 125.65 | 126.01 | 121.21 | 123.48 | 6,596,490 | -2.34(-1.86%) |
Mar 29, 2018 | 125.82 | 125.82 | 125.82 | 0 | +1.37(+1.10%) | |
Mar 28, 2018 | 125.92 | 126.03 | 123.98 | 124.45 | 3,122,109 | -0.83(-0.66%) |
Mar 27, 2018 | 126.86 | 128.18 | 124.36 | 125.28 | 9,011,430 | -1.36(-1.07%) |
Mar 26, 2018 | 123.94 | 126.87 | 123.44 | 126.64 | 11,529,895 | +4.33(+3.54%) |
Mar 23, 2018 | 124.19 | 125.13 | 122.14 | 122.31 | 3,862,878 | -1.76(-1.42%) |
Mar 22, 2018 | 126.06 | 126.94 | 123.92 | 124.07 | 4,981,818 | -2.93(-2.31%) |
Mar 21, 2018 | 127.13 | 128.50 | 126.36 | 127.00 | 3,487,937 | -0.16(-0.13%) |
Mar 20, 2018 | 127.25 | 128.67 | 126.82 | 127.16 | 2,814,835 | -0.04(-0.03%) |
Mar 19, 2018 | 128.00 | 128.94 | 126.13 | 127.20 | 3,819,575 | -1.13(-0.88%) |
Mar 16, 2018 | 129.22 | 129.84 | 127.78 | 128.33 | 7,241,796 | -0.92(-0.71%) |
Mar 15, 2018 | 130.16 | 130.57 | 127.89 | 129.25 | 3,007,419 | -0.33(-0.25%) |
Mar 14, 2018 | 130.50 | 130.53 | 128.39 | 129.58 | 3,243,598 | -0.57(-0.44%) |
Mar 13, 2018 | 132.48 | 132.51 | 129.52 | 130.15 | 3,860,542 | -1.35(-1.03%) |
Mar 12, 2018 | 134.70 | 134.70 | 131.10 | 131.50 | 3,636,662 | -2.57(-1.92%) |
Mar 09, 2018 | 131.81 | 134.19 | 131.51 | 134.07 | 4,172,024 | +2.81(+2.14%) |
Mar 08, 2018 | 131.75 | 132.09 | 129.63 | 131.26 | 3,922,846 | +0.33(+0.25%) |
Mar 07, 2018 | 131.27 | 129.71 | 130.93 | 2,969,128 | -0.68(-0.52%) | |
Mar 06, 2018 | 132.20 | 132.37 | 130.32 | 131.61 | 3,039,158 | -0.10(-0.08%) |
Mar 05, 2018 | 129.32 | 132.38 | 128.02 | 131.71 | 4,764,280 | +1.77(+1.36%) |
Mar 02, 2018 | 129.22 | 130.30 | 128.30 | 129.94 | 5,831,135 | -0.36(-0.28%) |
Mar 01, 2018 | 135.20 | 135.70 | 129.78 | 130.30 | 6,330,422 | -4.44(-3.30%) |
Feb 28, 2018 | 134.12 | 138.49 | 134.00 | 134.74 | 9,229,664 | +0.83(+0.62%) |
Feb 27, 2018 | 135.64 | 136.24 | 133.88 | 133.91 | 4,309,880 | -1.56(-1.15%) |
Feb 26, 2018 | 133.82 | 135.64 | 133.76 | 135.47 | 4,750,354 | +2.32(+1.74%) |
Feb 23, 2018 | 134.58 | 134.92 | 131.38 | 133.15 | 4,604,590 | -0.43(-0.32%) |
Feb 22, 2018 | 133.58 | 8,072,814 | +4.32(+3.34%) | |||
Feb 21, 2018 | 126.73 | 131.21 | 126.48 | 129.26 | 7,765,742 | +2.80(+2.21%) |
Feb 20, 2018 | 128.75 | 129.27 | 125.88 | 126.46 | 4,634,865 | -2.80(-2.17%) |
Feb 16, 2018 | 129.26 | 129.26 | 129.26 | 0 | -0.74(-0.57%) | |
Feb 15, 2018 | 127.99 | 130.04 | 127.99 | 130.00 | 4,556,591 | +3.30(+2.60%) |
Feb 14, 2018 | 124.98 | 126.80 | 123.95 | 126.70 | 6,949,133 | +0.93(+0.74%) |
Feb 13, 2018 | 126.36 | 126.96 | 124.97 | 125.77 | 5,048,894 | -1.61(-1.26%) |
Feb 12, 2018 | 123.07 | 128.52 | 123.00 | 127.38 | 9,548,320 | +2.35(+1.88%) |
Feb 09, 2018 | 129.15 | 130.04 | 122.21 | 125.03 | 12,116,595 | -2.45(-1.92%) |
Feb 08, 2018 | 131.85 | 132.36 | 127.37 | 127.48 | 7,304,675 | -4.49(-3.40%) |
Feb 07, 2018 | 129.39 | 133.34 | 129.18 | 131.97 | 7,872,741 | +2.16(+1.66%) |
Feb 06, 2018 | 124.16 | 129.81 | 123.25 | 129.81 | 8,668,724 | +1.35(+1.05%) |
Feb 05, 2018 | 133.48 | 133.96 | 125.90 | 128.46 | 6,828,268 | -6.15(-4.57%) |
Feb 02, 2018 | 137.44 | 137.94 | 134.40 | 134.61 | 4,684,662 | -3.71(-2.68%) |
Feb 01, 2018 | 136.99 | 139.00 | 136.56 | 138.32 | 4,200,215 | +0.31(+0.22%) |
Jan 31, 2018 | 137.12 | 138.32 | 136.55 | 138.01 | 5,909,148 | +1.51(+1.11%) |
Jan 30, 2018 | 136.00 | 137.04 | 135.31 | 136.50 | 3,571,821 | -0.17(-0.12%) |
Jan 29, 2018 | 138.05 | 139.24 | 136.51 | 136.67 | 3,480,074 | -1.31(-0.95%) |
Jan 26, 2018 | 138.17 | 138.50 | 136.68 | 137.98 | 3,203,557 | +0.23(+0.17%) |
Jan 25, 2018 | 136.83 | 138.29 | 136.01 | 137.75 | 4,541,727 | +2.07(+1.53%) |
Jan 24, 2018 | 135.02 | 138.38 | 134.02 | 135.68 | 5,539,319 | -0.35(-0.26%) |
Jan 23, 2018 | 135.82 | 136.48 | 134.50 | 136.03 | 5,724,597 | +0.82(+0.61%) |
Jan 22, 2018 | 134.97 | 135.47 | 133.60 | 135.21 | 4,100,685 | -0.69(-0.51%) |
Jan 19, 2018 | 135.06 | 135.90 | 134.49 | 135.90 | 3,235,284 | +1.29(+0.96%) |
Jan 18, 2018 | 134.55 | 135.66 | 134.36 | 134.61 | 3,208,587 | +0.19(+0.14%) |
Jan 17, 2018 | 134.66 | 134.95 | 132.95 | 134.42 | 3,913,818 | +0.45(+0.34%) |
Jan 16, 2018 | 137.73 | 137.73 | 133.87 | 133.97 | 5,170,554 | -2.61(-1.91%) |
Jan 12, 2018 | 136.58 | 136.58 | 136.58 | 0 | +1.59(+1.18%) | |
Jan 11, 2018 | 134.75 | 136.26 | 134.75 | 134.99 | 4,803,504 | +0.09(+0.07%) |
Jan 10, 2018 | 134.90 | 3,282,779 | +0.63(+0.47%) | |||
Jan 09, 2018 | 133.32 | 134.46 | 133.03 | 134.27 | 4,231,406 | +1.45(+1.09%) |
Jan 08, 2018 | 135.19 | 135.79 | 132.20 | 132.82 | 6,621,888 | +1.25(+0.95%) |
Jan 05, 2018 | 131.10 | 132.36 | 130.46 | 131.57 | 3,672,435 | +1.12(+0.86%) |
Jan 04, 2018 | 130.82 | 130.87 | 130.20 | 130.45 | 3,662,703 | +0.41(+0.32%) |
Jan 03, 2018 | 129.49 | 130.20 | 129.32 | 130.04 | 5,008,469 | +1.88(+1.47%) |