Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 139.34 | 140.70 | 138.80 | 140.42 | 767,783 | +1.60(+1.16%) |
Dec 28, 2018 | 138.96 | 140.25 | 137.64 | 138.82 | 871,403 | +0.55(+0.40%) |
Dec 27, 2018 | 133.90 | 138.28 | 133.34 | 138.27 | 1,495,687 | +2.74(+2.02%) |
Dec 26, 2018 | 133.71 | 135.72 | 130.70 | 135.52 | 1,119,783 | +2.75(+2.07%) |
Dec 24, 2018 | 136.04 | 136.19 | 132.77 | 132.77 | 755,154 | -3.68(-2.70%) |
Dec 21, 2018 | 139.58 | 141.58 | 135.86 | 136.45 | 3,178,685 | -4.37(-3.10%) |
Dec 20, 2018 | 143.30 | 143.99 | 139.94 | 140.82 | 1,288,256 | -2.45(-1.71%) |
Dec 19, 2018 | 145.36 | 147.02 | 142.85 | 143.27 | 1,124,011 | -1.93(-1.33%) |
Dec 18, 2018 | 146.00 | 147.26 | 144.12 | 145.20 | 852,184 | -0.06(-0.04%) |
Dec 17, 2018 | 148.41 | 149.12 | 144.66 | 145.26 | 1,196,227 | -3.34(-2.25%) |
Dec 14, 2018 | 149.85 | 150.20 | 147.90 | 148.60 | 996,761 | -2.19(-1.45%) |
Dec 13, 2018 | 150.32 | 150.94 | 148.89 | 150.80 | 1,019,530 | +0.68(+0.45%) |
Dec 12, 2018 | 152.45 | 152.62 | 150.07 | 150.12 | 1,094,213 | -0.34(-0.22%) |
Dec 11, 2018 | 153.79 | 156.07 | 149.64 | 150.46 | 845,600 | -1.91(-1.26%) |
Dec 10, 2018 | 153.51 | 153.86 | 150.32 | 152.37 | 857,015 | -0.97(-0.63%) |
Dec 07, 2018 | 155.12 | 156.53 | 152.84 | 153.34 | 797,078 | -1.77(-1.14%) |
Dec 06, 2018 | 154.23 | 155.58 | 150.97 | 155.10 | 1,135,411 | -2.09(-1.33%) |
Dec 04, 2018 | 159.19 | 160.89 | 156.84 | 157.19 | 930,304 | -2.17(-1.36%) |
Dec 03, 2018 | 160.56 | 160.82 | 157.47 | 159.37 | 992,566 | -0.13(-0.08%) |
Nov 30, 2018 | 158.18 | 160.26 | 158.08 | 159.50 | 2,658,411 | +1.38(+0.87%) |
Nov 29, 2018 | 157.55 | 159.35 | 157.53 | 158.12 | 765,881 | -0.30(-0.19%) |
Nov 28, 2018 | 155.60 | 158.78 | 155.60 | 158.42 | 1,017,681 | +2.43(+1.55%) |
Nov 27, 2018 | 155.88 | 156.92 | 154.41 | 155.99 | 872,678 | -0.51(-0.33%) |
Nov 26, 2018 | 156.77 | 157.28 | 155.38 | 156.51 | 807,768 | +0.73(+0.47%) |
Nov 23, 2018 | 154.80 | 156.93 | 154.58 | 155.77 | 463,754 | +0.17(+0.11%) |
Nov 21, 2018 | 155.60 | 155.60 | 155.60 | 0 | -0.58(-0.37%) | |
Nov 20, 2018 | 158.43 | 158.65 | 155.62 | 156.18 | 1,100,775 | -3.78(-2.36%) |
Nov 19, 2018 | 158.59 | 160.76 | 158.02 | 159.96 | 951,401 | +1.48(+0.93%) |
Nov 16, 2018 | 156.71 | 159.05 | 156.31 | 158.48 | 992,724 | +0.96(+0.61%) |
Nov 15, 2018 | 155.12 | 158.10 | 154.71 | 157.52 | 957,322 | +1.00(+0.64%) |
Nov 14, 2018 | 158.97 | 158.97 | 155.07 | 156.52 | 1,012,314 | -1.24(-0.78%) |
Nov 13, 2018 | 157.24 | 159.21 | 156.81 | 157.75 | 990,883 | +0.40(+0.25%) |
Nov 12, 2018 | 159.19 | 159.30 | 157.12 | 157.36 | 1,192,480 | -1.59(-1.00%) |
Nov 09, 2018 | 159.03 | 159.81 | 158.32 | 158.95 | 943,243 | -0.28(-0.18%) |
Nov 08, 2018 | 157.18 | 159.26 | 157.18 | 159.23 | 1,172,892 | +1.72(+1.09%) |
Nov 07, 2018 | 154.56 | 157.77 | 154.38 | 157.51 | 1,123,401 | +3.34(+2.17%) |
Nov 06, 2018 | 152.79 | 154.24 | 152.59 | 154.17 | 933,731 | +1.36(+0.89%) |
Nov 05, 2018 | 151.13 | 153.33 | 150.65 | 152.81 | 612,378 | +1.93(+1.28%) |
Nov 02, 2018 | 151.62 | 152.26 | 148.93 | 150.87 | 765,609 | +0.46(+0.31%) |
Nov 01, 2018 | 150.79 | 151.01 | 148.80 | 150.41 | 974,243 | -0.46(-0.31%) |
Oct 31, 2018 | 154.22 | 154.29 | 150.78 | 150.87 | 1,606,247 | -2.44(-1.59%) |
Oct 30, 2018 | 151.23 | 153.72 | 149.35 | 153.31 | 2,427,310 | +3.39(+2.26%) |
Oct 29, 2018 | 149.73 | 151.90 | 148.48 | 149.92 | 1,773,024 | +2.78(+1.89%) |
Oct 26, 2018 | 146.84 | 148.74 | 144.55 | 147.14 | 2,668,866 | +2.25(+1.55%) |
Oct 25, 2018 | 142.27 | 145.71 | 141.97 | 144.88 | 1,478,139 | +3.55(+2.52%) |
Oct 24, 2018 | 143.99 | 144.27 | 141.07 | 141.33 | 887,681 | -3.10(-2.15%) |
Oct 23, 2018 | 144.69 | 145.19 | 142.80 | 144.43 | 681,521 | -1.86(-1.27%) |
Oct 22, 2018 | 146.33 | 146.88 | 145.90 | 146.29 | 834,049 | +0.33(+0.22%) |
Oct 19, 2018 | 144.46 | 146.91 | 144.34 | 145.97 | 762,814 | +1.54(+1.06%) |
Oct 18, 2018 | 145.22 | 146.30 | 143.64 | 144.43 | 484,830 | -0.92(-0.63%) |
Oct 17, 2018 | 144.88 | 146.11 | 144.14 | 145.35 | 802,270 | +0.59(+0.41%) |
Oct 16, 2018 | 142.81 | 144.86 | 142.49 | 144.76 | 657,438 | +2.58(+1.81%) |
Oct 15, 2018 | 142.66 | 143.57 | 142.01 | 142.18 | 654,082 | -0.64(-0.45%) |
Oct 12, 2018 | 144.64 | 145.18 | 141.26 | 142.82 | 1,118,601 | -0.37(-0.26%) |
Oct 11, 2018 | 145.62 | 146.87 | 143.12 | 143.19 | 1,415,425 | -2.82(-1.93%) |
Oct 10, 2018 | 151.48 | 151.74 | 145.98 | 146.00 | 1,114,726 | -5.78(-3.81%) |
Oct 09, 2018 | 150.95 | 152.18 | 149.82 | 151.78 | 670,423 | +0.88(+0.58%) |
Oct 08, 2018 | 149.95 | 151.18 | 149.72 | 150.90 | 657,035 | +0.67(+0.44%) |
Oct 05, 2018 | 151.83 | 152.57 | 150.03 | 150.24 | 1,038,789 | -1.84(-1.21%) |
Oct 04, 2018 | 151.65 | 152.61 | 151.31 | 152.07 | 924,192 | +0.51(+0.34%) |
Oct 03, 2018 | 151.23 | 152.63 | 151.04 | 151.56 | 1,491,849 | +0.62(+0.41%) |
Oct 02, 2018 | 150.44 | 151.26 | 149.59 | 150.94 | 685,590 | +1.35(+0.90%) |
Oct 01, 2018 | 149.29 | 150.00 | 148.63 | 149.59 | 492,553 | +1.03(+0.70%) |
Sep 28, 2018 | 149.77 | 150.32 | 148.41 | 148.56 | 993,966 | -1.83(-1.22%) |
Sep 27, 2018 | 149.55 | 153.38 | 149.10 | 150.39 | 863,525 | +1.00(+0.67%) |
Sep 26, 2018 | 150.53 | 150.70 | 149.02 | 149.39 | 884,829 | -1.13(-0.75%) |
Sep 25, 2018 | 151.18 | 151.55 | 149.87 | 150.52 | 1,304,734 | +0.63(+0.42%) |
Sep 24, 2018 | 151.13 | 151.13 | 149.42 | 149.89 | 1,156,789 | -1.26(-0.84%) |
Sep 21, 2018 | 150.56 | 151.39 | 150.03 | 151.15 | 1,535,669 | +1.26(+0.84%) |
Sep 20, 2018 | 150.22 | 150.22 | 149.50 | 149.89 | 936,653 | -0.08(-0.05%) |
Sep 19, 2018 | 147.80 | 150.14 | 147.57 | 149.97 | 1,277,033 | +2.28(+1.54%) |
Sep 18, 2018 | 146.79 | 147.79 | 145.85 | 147.69 | 1,245,788 | +0.71(+0.48%) |
Sep 17, 2018 | 147.14 | 147.47 | 146.03 | 146.98 | 849,438 | +0.17(+0.12%) |
Sep 14, 2018 | 146.24 | 146.85 | 145.72 | 146.81 | 793,351 | +0.54(+0.37%) |
Sep 13, 2018 | 146.57 | 146.57 | 145.96 | 146.27 | 675,997 | +0.32(+0.22%) |
Sep 12, 2018 | 145.65 | 146.21 | 145.42 | 145.95 | 790,434 | +0.06(+0.04%) |
Sep 11, 2018 | 144.58 | 146.20 | 144.28 | 145.89 | 793,843 | +1.24(+0.86%) |
Sep 10, 2018 | 145.04 | 145.39 | 144.54 | 144.65 | 585,678 | -0.27(-0.19%) |
Sep 07, 2018 | 145.15 | 145.53 | 144.59 | 144.92 | 849,354 | -0.40(-0.27%) |
Sep 06, 2018 | 142.88 | 145.70 | 142.87 | 145.32 | 1,061,907 | +2.61(+1.83%) |
Sep 05, 2018 | 141.96 | 142.86 | 141.75 | 142.71 | 958,379 | +0.83(+0.58%) |
Sep 04, 2018 | 140.42 | 141.91 | 139.92 | 141.88 | 848,803 | +1.27(+0.90%) |
Aug 31, 2018 | 140.62 | 140.62 | 140.62 | 0 | +1.14(+0.82%) | |
Aug 30, 2018 | 141.14 | 141.14 | 139.01 | 139.47 | 553,616 | -1.70(-1.20%) |
Aug 29, 2018 | 139.91 | 141.56 | 139.91 | 141.18 | 527,715 | +1.05(+0.75%) |
Aug 28, 2018 | 140.64 | 140.64 | 139.76 | 140.12 | 569,348 | -0.27(-0.19%) |
Aug 27, 2018 | 140.75 | 140.98 | 139.71 | 140.39 | 481,847 | -0.11(-0.08%) |
Aug 24, 2018 | 138.51 | 140.57 | 138.30 | 140.50 | 1,365,591 | +2.20(+1.59%) |
Aug 23, 2018 | 138.13 | 138.82 | 137.97 | 138.30 | 788,129 | +0.02(+0.01%) |
Aug 22, 2018 | 138.87 | 139.46 | 137.83 | 138.28 | 665,655 | -1.18(-0.85%) |
Aug 21, 2018 | 138.20 | 139.86 | 137.83 | 139.46 | 827,141 | +1.30(+0.94%) |
Aug 20, 2018 | 138.59 | 138.99 | 138.08 | 138.15 | 786,377 | -0.43(-0.31%) |
Aug 17, 2018 | 138.04 | 139.05 | 137.94 | 138.58 | 926,474 | +0.61(+0.44%) |
Aug 16, 2018 | 136.69 | 138.48 | 136.62 | 137.97 | 851,360 | +1.64(+1.20%) |
Aug 15, 2018 | 135.41 | 136.65 | 135.33 | 136.33 | 587,759 | +0.26(+0.19%) |
Aug 14, 2018 | 136.03 | 136.47 | 135.20 | 136.06 | 621,087 | +0.36(+0.26%) |
Aug 13, 2018 | 136.99 | 137.98 | 135.04 | 135.71 | 885,316 | -1.24(-0.90%) |
Aug 10, 2018 | 137.38 | 137.38 | 136.34 | 136.94 | 682,692 | -1.18(-0.85%) |
Aug 09, 2018 | 138.62 | 138.79 | 137.85 | 138.12 | 447,029 | -0.39(-0.28%) |
Aug 08, 2018 | 138.73 | 138.88 | 137.93 | 138.51 | 443,178 | -0.04(-0.03%) |
Aug 07, 2018 | 138.75 | 139.72 | 138.42 | 138.55 | 592,951 | -0.35(-0.25%) |
Aug 06, 2018 | 138.33 | 139.47 | 138.13 | 138.90 | 793,192 | +0.64(+0.46%) |
Aug 03, 2018 | 136.42 | 138.34 | 136.21 | 138.26 | 879,270 | +1.66(+1.22%) |
Aug 02, 2018 | 136.93 | 136.93 | 135.20 | 136.60 | 1,100,011 | -0.89(-0.65%) |
Aug 01, 2018 | 138.71 | 139.06 | 137.27 | 137.49 | 774,342 | -1.19(-0.86%) |
Jul 31, 2018 | 138.04 | 138.81 | 137.42 | 138.67 | 1,181,134 | +0.15(+0.11%) |
Jul 30, 2018 | 139.50 | 140.44 | 138.39 | 138.52 | 1,021,118 | -1.07(-0.77%) |
Jul 27, 2018 | 141.82 | 143.09 | 139.30 | 139.59 | 1,392,713 | -3.56(-2.49%) |
Jul 26, 2018 | 143.24 | 143.24 | 142.21 | 143.16 | 1,086,857 | +0.46(+0.33%) |
Jul 25, 2018 | 142.77 | 142.20 | 142.69 | 915,888 | +0.49(+0.35%) | |
Jul 24, 2018 | 142.49 | 143.01 | 141.77 | 142.20 | 816,237 | +0.01(+0.01%) |
Jul 23, 2018 | 141.22 | 142.23 | 140.70 | 142.19 | 825,560 | +1.00(+0.70%) |
Jul 20, 2018 | 141.03 | 141.47 | 140.63 | 141.19 | 696,821 | +0.01(+0.01%) |
Jul 19, 2018 | 141.72 | 142.63 | 140.99 | 141.19 | 672,249 | -1.15(-0.81%) |
Jul 18, 2018 | 140.62 | 142.53 | 140.32 | 142.34 | 652,270 | +1.66(+1.18%) |
Jul 17, 2018 | 140.28 | 140.94 | 139.63 | 140.67 | 574,869 | +0.40(+0.28%) |
Jul 16, 2018 | 139.36 | 140.77 | 139.36 | 140.28 | 766,138 | +0.98(+0.70%) |
Jul 13, 2018 | 138.96 | 139.46 | 138.60 | 139.30 | 686,549 | +0.31(+0.22%) |
Jul 12, 2018 | 138.47 | 139.02 | 137.94 | 138.99 | 703,517 | +1.34(+0.98%) |
Jul 11, 2018 | 137.64 | 138.21 | 137.00 | 137.65 | 733,939 | -0.32(-0.23%) |
Jul 10, 2018 | 137.59 | 138.31 | 137.39 | 137.97 | 725,397 | +0.28(+0.20%) |
Jul 09, 2018 | 135.14 | 137.78 | 135.14 | 137.69 | 1,018,941 | +2.81(+2.08%) |
Jul 06, 2018 | 133.76 | 135.65 | 133.63 | 134.88 | 866,822 | +1.35(+1.01%) |
Jul 05, 2018 | 132.57 | 133.66 | 132.27 | 133.52 | 735,750 | +1.10(+0.83%) |
Jul 03, 2018 | 132.42 | 132.42 | 132.42 | 0 | -0.16(-0.12%) | |
Jul 02, 2018 | 132.00 | 132.96 | 131.92 | 132.59 | 804,971 | +0.08(+0.06%) |
Jun 29, 2018 | 133.55 | 131.66 | 132.51 | 1,190,744 | +0.96(+0.73%) | |
Jun 28, 2018 | 130.33 | 132.07 | 130.24 | 131.55 | 741,794 | +1.15(+0.88%) |
Jun 27, 2018 | 132.85 | 133.32 | 130.36 | 130.40 | 988,044 | -2.67(-2.00%) |
Jun 26, 2018 | 133.02 | 133.78 | 132.68 | 133.07 | 1,034,769 | +0.05(+0.04%) |
Jun 25, 2018 | 132.46 | 133.51 | 131.84 | 133.02 | 1,014,750 | +0.54(+0.41%) |
Jun 22, 2018 | 132.35 | 133.00 | 130.72 | 132.48 | 1,122,302 | +0.57(+0.43%) |
Jun 21, 2018 | 132.28 | 132.83 | 131.62 | 131.91 | 959,360 | -1.01(-0.76%) |
Jun 20, 2018 | 134.94 | 135.24 | 132.82 | 132.93 | 1,081,537 | -2.03(-1.50%) |
Jun 19, 2018 | 135.31 | 134.38 | 134.95 | 1,104,373 | -0.54(-0.40%) | |
Jun 18, 2018 | 134.10 | 135.53 | 133.78 | 135.50 | 798,187 | +0.71(+0.52%) |
Jun 15, 2018 | 135.45 | 133.12 | 134.79 | 2,214,403 | -0.66(-0.49%) | |
Jun 14, 2018 | 136.94 | 137.03 | 135.26 | 135.45 | 848,512 | -1.02(-0.75%) |
Jun 13, 2018 | 137.43 | 137.91 | 136.42 | 136.47 | 786,653 | -0.58(-0.42%) |
Jun 12, 2018 | 138.14 | 138.14 | 136.85 | 137.05 | 665,206 | -0.74(-0.54%) |
Jun 11, 2018 | 138.24 | 138.47 | 137.46 | 137.79 | 868,040 | -0.32(-0.23%) |
Jun 08, 2018 | 137.47 | 138.16 | 136.94 | 138.11 | 805,029 | +0.90(+0.65%) |
Jun 07, 2018 | 137.09 | 137.42 | 136.49 | 137.22 | 725,142 | +0.40(+0.29%) |
Jun 06, 2018 | 136.82 | 824,632 | +0.88(+0.65%) | |||
Jun 05, 2018 | 135.99 | 136.77 | 135.24 | 135.94 | 1,011,621 | -0.64(-0.47%) |
Jun 04, 2018 | 135.96 | 137.06 | 135.79 | 136.58 | 598,154 | +1.26(+0.93%) |
Jun 01, 2018 | 136.47 | 136.47 | 135.00 | 135.32 | 713,682 | +0.20(+0.15%) |
May 31, 2018 | 135.32 | 136.73 | 134.51 | 135.12 | 1,442,367 | -0.35(-0.26%) |
May 30, 2018 | 134.59 | 136.24 | 134.38 | 135.47 | 776,116 | +1.81(+1.35%) |
May 29, 2018 | 136.06 | 136.15 | 132.98 | 133.66 | 1,218,310 | -3.73(-2.71%) |
May 25, 2018 | 137.39 | 137.39 | 137.39 | 0 | -0.16(-0.12%) | |
May 24, 2018 | 137.04 | 137.92 | 135.96 | 137.55 | 772,419 | +0.24(+0.18%) |
May 23, 2018 | 137.19 | 138.28 | 136.87 | 137.31 | 803,887 | -0.74(-0.54%) |
May 22, 2018 | 137.24 | 138.72 | 137.19 | 138.06 | 805,689 | +0.80(+0.58%) |
May 21, 2018 | 136.75 | 138.73 | 136.73 | 137.25 | 680,077 | +0.75(+0.55%) |
May 18, 2018 | 136.40 | 137.40 | 135.99 | 136.50 | 906,932 | +0.35(+0.26%) |
May 17, 2018 | 135.00 | 136.40 | 134.21 | 136.15 | 768,870 | +0.92(+0.68%) |
May 16, 2018 | 136.19 | 137.63 | 134.99 | 135.23 | 1,114,772 | -0.75(-0.55%) |
May 15, 2018 | 138.08 | 138.90 | 135.71 | 135.99 | 1,057,003 | -2.38(-1.72%) |
May 14, 2018 | 139.47 | 139.89 | 138.06 | 138.36 | 702,852 | -0.83(-0.60%) |
May 11, 2018 | 139.29 | 140.01 | 138.71 | 139.19 | 843,573 | -0.15(-0.10%) |
May 10, 2018 | 136.65 | 139.49 | 136.16 | 139.34 | 1,128,388 | +2.85(+2.09%) |
May 09, 2018 | 136.48 | 137.07 | 135.62 | 136.49 | 943,736 | +0.37(+0.27%) |
May 08, 2018 | 135.18 | 136.56 | 134.97 | 136.12 | 741,802 | +0.52(+0.38%) |
May 07, 2018 | 134.69 | 136.45 | 134.66 | 135.60 | 781,617 | +0.85(+0.63%) |
May 04, 2018 | 134.38 | 135.67 | 132.34 | 134.75 | 1,163,706 | -0.49(-0.36%) |
May 03, 2018 | 134.26 | 135.54 | 132.64 | 135.24 | 977,021 | +0.20(+0.15%) |
May 02, 2018 | 137.32 | 137.88 | 134.93 | 135.04 | 963,210 | -2.97(-2.15%) |
May 01, 2018 | 137.46 | 138.26 | 136.52 | 138.01 | 654,643 | +0.38(+0.27%) |
Apr 30, 2018 | 139.24 | 139.70 | 137.59 | 137.63 | 1,036,074 | -1.70(-1.22%) |
Apr 27, 2018 | 138.14 | 139.61 | 137.97 | 139.33 | 669,290 | +0.71(+0.51%) |
Apr 26, 2018 | 137.88 | 139.71 | 136.17 | 138.62 | 1,055,678 | +1.48(+1.08%) |
Apr 25, 2018 | 137.37 | 137.54 | 136.20 | 137.15 | 1,058,499 | -0.35(-0.25%) |
Apr 24, 2018 | 138.95 | 139.49 | 136.88 | 137.50 | 1,033,385 | -1.40(-1.01%) |
Apr 23, 2018 | 139.55 | 140.07 | 138.61 | 138.90 | 817,422 | -0.25(-0.18%) |
Apr 20, 2018 | 140.31 | 140.77 | 138.43 | 139.15 | 1,008,990 | -0.75(-0.54%) |
Apr 19, 2018 | 139.34 | 140.63 | 138.80 | 139.90 | 980,517 | +0.60(+0.43%) |
Apr 18, 2018 | 139.78 | 139.86 | 138.82 | 139.30 | 677,878 | +0.12(+0.08%) |
Apr 17, 2018 | 139.28 | 139.75 | 138.41 | 139.19 | 887,750 | +0.29(+0.21%) |
Apr 16, 2018 | 138.28 | 140.74 | 137.42 | 138.90 | 668,954 | +1.70(+1.24%) |
Apr 13, 2018 | 137.64 | 138.47 | 136.83 | 137.19 | 691,852 | +0.41(+0.30%) |
Apr 12, 2018 | 135.93 | 137.76 | 135.89 | 136.79 | 1,054,119 | +1.51(+1.11%) |
Apr 11, 2018 | 134.28 | 135.44 | 134.07 | 135.28 | 786,298 | -0.12(-0.09%) |
Apr 10, 2018 | 135.30 | 136.38 | 134.58 | 135.40 | 745,280 | +1.11(+0.83%) |
Apr 09, 2018 | 133.91 | 136.03 | 133.28 | 134.29 | 1,049,732 | +0.78(+0.59%) |
Apr 06, 2018 | 134.48 | 135.61 | 132.41 | 133.50 | 706,648 | -1.90(-1.41%) |
Apr 05, 2018 | 135.97 | 136.35 | 134.88 | 135.41 | 647,563 | +0.04(+0.03%) |
Apr 04, 2018 | 132.88 | 135.62 | 132.43 | 135.37 | 655,884 | +1.34(+1.00%) |
Apr 03, 2018 | 133.90 | 134.69 | 132.64 | 134.03 | 751,156 | +0.53(+0.40%) |
Apr 02, 2018 | 136.10 | 136.43 | 131.85 | 133.50 | 1,188,429 | -2.07(-1.53%) |
Mar 29, 2018 | 135.56 | 135.56 | 135.56 | 0 | +0.84(+0.62%) | |
Mar 28, 2018 | 134.39 | 135.78 | 133.70 | 134.72 | 943,674 | +0.62(+0.46%) |
Mar 27, 2018 | 136.02 | 137.11 | 133.25 | 134.10 | 1,352,283 | -1.91(-1.41%) |
Mar 26, 2018 | 133.52 | 136.31 | 133.26 | 136.02 | 967,816 | +3.51(+2.65%) |
Mar 23, 2018 | 135.02 | 135.94 | 132.47 | 132.51 | 1,544,996 | -2.07(-1.54%) |
Mar 22, 2018 | 137.70 | 138.92 | 134.39 | 134.58 | 1,617,117 | -3.96(-2.86%) |
Mar 21, 2018 | 140.35 | 140.54 | 138.54 | 138.54 | 1,421,201 | -1.81(-1.29%) |
Mar 20, 2018 | 140.68 | 141.16 | 140.01 | 140.34 | 892,978 | +0.27(+0.19%) |
Mar 19, 2018 | 141.04 | 141.93 | 139.49 | 140.07 | 819,633 | -0.94(-0.66%) |
Mar 16, 2018 | 139.92 | 141.51 | 139.87 | 141.01 | 1,481,323 | +0.97(+0.69%) |
Mar 15, 2018 | 140.20 | 140.65 | 139.05 | 140.04 | 1,698,203 | +0.72(+0.52%) |
Mar 14, 2018 | 141.74 | 141.74 | 138.94 | 139.32 | 1,238,803 | -1.68(-1.19%) |
Mar 13, 2018 | 141.74 | 142.09 | 140.72 | 141.00 | 906,902 | -0.34(-0.24%) |
Mar 12, 2018 | 143.16 | 143.40 | 140.63 | 141.34 | 1,055,575 | -1.66(-1.16%) |
Mar 09, 2018 | 140.07 | 143.13 | 140.06 | 143.00 | 1,541,721 | +3.67(+2.63%) |
Mar 08, 2018 | 138.14 | 139.83 | 137.47 | 139.33 | 798,926 | +1.68(+1.22%) |
Mar 07, 2018 | 138.06 | 137.65 | 922,435 | +0.31(+0.22%) | ||
Mar 06, 2018 | 136.62 | 137.43 | 134.46 | 137.34 | 1,042,530 | +0.76(+0.56%) |
Mar 05, 2018 | 133.11 | 137.15 | 131.99 | 136.58 | 1,176,485 | +2.79(+2.09%) |
Mar 02, 2018 | 132.17 | 133.97 | 131.70 | 133.78 | 848,540 | +1.00(+0.76%) |
Mar 01, 2018 | 135.36 | 136.37 | 132.35 | 132.78 | 1,215,570 | -2.77(-2.04%) |
Feb 28, 2018 | 138.15 | 139.37 | 135.51 | 135.55 | 1,874,698 | -2.07(-1.50%) |
Feb 27, 2018 | 138.08 | 139.41 | 137.58 | 137.62 | 1,408,460 | -0.81(-0.59%) |
Feb 26, 2018 | 137.54 | 138.45 | 136.71 | 138.43 | 1,032,009 | +1.34(+0.98%) |
Feb 23, 2018 | 134.97 | 137.22 | 133.71 | 137.09 | 1,118,640 | +2.69(+2.01%) |
Feb 22, 2018 | 135.18 | 135.25 | 133.02 | 134.39 | 1,534,996 | -0.24(-0.18%) |
Feb 21, 2018 | 135.85 | 137.23 | 134.59 | 134.63 | 1,138,120 | -1.30(-0.96%) |
Feb 20, 2018 | 135.47 | 137.16 | 135.14 | 135.94 | 974,213 | -0.14(-0.10%) |
Feb 16, 2018 | 136.07 | 136.07 | 136.07 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 135.69 | 136.52 | 135.12 | 136.10 | 1,337,744 | +0.89(+0.66%) |
Feb 14, 2018 | 134.07 | 135.82 | 133.50 | 135.22 | 1,667,906 | +0.72(+0.53%) |
Feb 13, 2018 | 134.31 | 135.13 | 133.24 | 134.50 | 1,225,195 | -0.71(-0.52%) |
Feb 12, 2018 | 134.04 | 136.18 | 133.59 | 135.21 | 1,472,560 | +1.98(+1.49%) |
Feb 09, 2018 | 132.83 | 134.09 | 130.21 | 133.22 | 2,481,017 | +1.80(+1.37%) |
Feb 08, 2018 | 135.51 | 136.37 | 131.31 | 131.43 | 2,148,754 | -4.35(-3.20%) |
Feb 07, 2018 | 134.91 | 137.78 | 134.62 | 135.78 | 2,025,280 | +0.61(+0.45%) |
Feb 06, 2018 | 132.95 | 135.59 | 130.89 | 135.17 | 3,434,585 | -1.11(-0.82%) |
Feb 05, 2018 | 138.66 | 140.06 | 135.02 | 136.28 | 1,643,862 | -2.43(-1.75%) |
Feb 02, 2018 | 138.34 | 142.95 | 135.85 | 138.71 | 2,308,241 | -0.86(-0.62%) |
Feb 01, 2018 | 137.18 | 139.66 | 136.17 | 139.57 | 1,422,715 | +2.23(+1.63%) |
Jan 31, 2018 | 136.59 | 138.11 | 136.01 | 137.34 | 1,911,129 | +0.41(+0.30%) |
Jan 30, 2018 | 137.34 | 137.50 | 136.30 | 136.93 | 1,514,922 | -0.57(-0.41%) |
Jan 29, 2018 | 138.09 | 138.37 | 136.58 | 137.50 | 1,198,656 | -1.09(-0.79%) |
Jan 26, 2018 | 135.29 | 138.61 | 134.81 | 138.60 | 1,226,220 | +3.79(+2.81%) |
Jan 25, 2018 | 134.13 | 135.22 | 133.48 | 134.81 | 1,225,279 | +0.69(+0.52%) |
Jan 24, 2018 | 133.16 | 134.53 | 131.86 | 134.11 | 1,252,056 | +1.36(+1.03%) |
Jan 23, 2018 | 131.25 | 133.97 | 131.06 | 132.75 | 1,100,701 | +1.39(+1.06%) |
Jan 22, 2018 | 130.61 | 131.54 | 130.19 | 131.36 | 1,107,695 | +0.77(+0.59%) |
Jan 19, 2018 | 131.03 | 131.22 | 129.81 | 130.59 | 1,347,293 | +0.10(+0.07%) |
Jan 18, 2018 | 131.45 | 131.46 | 128.88 | 130.49 | 1,171,739 | -1.37(-1.04%) |
Jan 17, 2018 | 130.56 | 132.33 | 130.30 | 131.86 | 1,077,002 | +1.89(+1.46%) |
Jan 16, 2018 | 131.76 | 132.10 | 129.73 | 129.97 | 1,308,704 | -1.94(-1.47%) |
Jan 12, 2018 | 131.91 | 131.91 | 131.91 | 0 | +1.24(+0.95%) | |
Jan 11, 2018 | 131.87 | 131.98 | 130.34 | 130.68 | 763,055 | -1.34(-1.02%) |
Jan 10, 2018 | 132.36 | 132.75 | 131.08 | 132.02 | 1,378,674 | -0.25(-0.19%) |
Jan 09, 2018 | 132.09 | 133.58 | 131.74 | 132.27 | 1,506,956 | +0.33(+0.25%) |
Jan 08, 2018 | 131.22 | 132.14 | 130.60 | 131.94 | 957,887 | +0.01(+0.01%) |
Jan 05, 2018 | 130.80 | 132.06 | 130.39 | 131.93 | 849,560 | +1.11(+0.85%) |
Jan 04, 2018 | 129.98 | 131.89 | 129.31 | 130.82 | 1,503,437 | +1.77(+1.37%) |
Jan 03, 2018 | 127.01 | 129.18 | 126.42 | 129.05 | 1,244,029 | +2.03(+1.60%) |