Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |
Dec 03, 2018 | 119.98 | 120.49 | 117.75 | 119.98 | 5,365,430 | +3.75(+3.23%) |
Nov 30, 2018 | 116.54 | 117.11 | 114.63 | 116.22 | 7,400,307 | -1.63(-1.38%) |
Nov 29, 2018 | 117.64 | 119.09 | 116.47 | 117.85 | 5,279,421 | +0.74(+0.64%) |
Nov 28, 2018 | 115.20 | 117.25 | 113.42 | 117.11 | 6,721,266 | +1.66(+1.44%) |
Nov 27, 2018 | 116.86 | 117.68 | 114.35 | 115.44 | 6,213,383 | -1.49(-1.27%) |
Nov 26, 2018 | 116.72 | 118.31 | 115.98 | 116.93 | 4,207,818 | +1.81(+1.57%) |
Nov 23, 2018 | 115.09 | 116.54 | 114.45 | 115.13 | 4,707,613 | -4.25(-3.56%) |
Nov 21, 2018 | 119.38 | 119.38 | 119.38 | 0 | +2.80(+2.40%) | |
Nov 20, 2018 | 119.84 | 119.91 | 115.73 | 116.58 | 7,565,701 | -5.84(-4.77%) |
Nov 19, 2018 | 121.86 | 123.20 | 120.65 | 122.42 | 5,849,810 | -0.67(-0.55%) |
Nov 16, 2018 | 124.16 | 125.04 | 121.38 | 123.10 | 6,422,870 | -0.14(-0.12%) |
Nov 15, 2018 | 120.79 | 123.66 | 119.98 | 123.24 | 7,554,652 | +1.81(+1.49%) |
Nov 14, 2018 | 124.62 | 125.43 | 119.91 | 121.43 | 6,921,449 | -0.60(-0.49%) |
Nov 13, 2018 | 124.41 | 125.79 | 120.83 | 122.03 | 9,827,810 | -2.41(-1.94%) |
Nov 12, 2018 | 130.43 | 131.00 | 124.19 | 124.44 | 7,350,929 | -4.46(-3.46%) |
Nov 09, 2018 | 126.36 | 129.90 | 125.33 | 128.91 | 7,624,736 | -0.07(-0.06%) |
Nov 08, 2018 | 133.33 | 133.90 | 128.73 | 128.98 | 5,075,454 | -5.00(-3.73%) |
Nov 07, 2018 | 133.37 | 135.67 | 131.70 | 133.97 | 7,748,961 | +3.37(+2.58%) |
Nov 06, 2018 | 132.09 | 132.48 | 129.15 | 130.61 | 4,616,275 | -1.17(-0.89%) |
Nov 05, 2018 | 130.15 | 132.27 | 129.75 | 131.78 | 5,264,935 | +3.61(+2.82%) |
Nov 02, 2018 | 130.92 | 131.74 | 126.89 | 128.16 | 5,130,725 | -2.13(-1.63%) |
Nov 01, 2018 | 128.73 | 131.19 | 127.13 | 130.29 | 6,719,282 | +2.52(+1.97%) |
Oct 31, 2018 | 126.89 | 131.10 | 126.81 | 127.77 | 8,317,236 | +2.55(+2.04%) |
Oct 30, 2018 | 121.25 | 125.72 | 120.86 | 125.22 | 6,719,102 | +2.62(+2.14%) |
Oct 29, 2018 | 127.70 | 128.06 | 120.51 | 122.60 | 6,271,345 | -4.64(-3.65%) |
Oct 26, 2018 | 126.92 | 129.26 | 124.23 | 127.24 | 6,817,075 | -1.45(-1.13%) |
Oct 25, 2018 | 128.48 | 130.04 | 126.71 | 128.69 | 6,415,562 | +2.30(+1.82%) |
Oct 24, 2018 | 135.71 | 135.95 | 126.39 | 126.39 | 7,307,490 | -8.11(-6.03%) |
Oct 23, 2018 | 135.74 | 136.06 | 132.59 | 134.50 | 6,224,354 | -4.92(-3.53%) |
Oct 22, 2018 | 141.76 | 142.01 | 138.52 | 139.43 | 3,983,885 | -2.27(-1.60%) |
Oct 19, 2018 | 143.39 | 144.49 | 141.09 | 141.69 | 4,206,925 | -1.74(-1.21%) |
Oct 18, 2018 | 143.53 | 144.67 | 142.12 | 143.43 | 6,151,697 | -2.34(-1.60%) |
Oct 17, 2018 | 147.50 | 148.14 | 143.89 | 145.77 | 4,042,501 | -2.59(-1.74%) |
Oct 16, 2018 | 146.76 | 148.71 | 145.70 | 148.35 | 3,794,708 | +2.13(+1.45%) |
Oct 15, 2018 | 146.58 | 147.72 | 144.63 | 146.23 | 3,594,940 | +0.39(+0.27%) |
Oct 12, 2018 | 146.83 | 147.15 | 142.61 | 145.84 | 5,789,614 | +1.84(+1.28%) |
Oct 11, 2018 | 147.01 | 148.49 | 143.32 | 144.00 | 7,179,499 | -4.64(-3.12%) |
Oct 10, 2018 | 155.47 | 155.76 | 148.18 | 148.64 | 7,136,987 | -7.05(-4.53%) |
Oct 09, 2018 | 154.02 | 157.42 | 153.91 | 155.69 | 4,686,539 | +2.02(+1.31%) |
Oct 08, 2018 | 153.24 | 154.39 | 151.58 | 153.67 | 2,439,274 | -0.96(-0.62%) |
Oct 05, 2018 | 155.22 | 156.15 | 152.78 | 154.62 | 3,344,356 | -0.74(-0.48%) |
Oct 04, 2018 | 156.93 | 158.71 | 154.34 | 155.37 | 4,504,359 | -2.51(-1.59%) |
Oct 03, 2018 | 154.94 | 158.24 | 154.13 | 157.88 | 5,325,988 | +3.75(+2.44%) |
Oct 02, 2018 | 155.12 | 155.54 | 152.57 | 154.13 | 3,240,454 | -0.81(-0.53%) |
Oct 01, 2018 | 154.44 | 156.04 | 153.31 | 154.94 | 3,484,409 | +1.59(+1.04%) |
Sep 28, 2018 | 152.32 | 155.08 | 152.14 | 153.35 | 3,769,839 | +0.32(+0.21%) |
Sep 27, 2018 | 153.38 | 153.49 | 152.04 | 153.03 | 2,741,614 | +1.35(+0.89%) |
Sep 26, 2018 | 153.24 | 154.11 | 151.47 | 151.68 | 3,546,251 | -2.69(-1.74%) |
Sep 25, 2018 | 155.01 | 156.15 | 154.34 | 154.38 | 4,305,202 | +0.74(+0.48%) |
Sep 24, 2018 | 152.96 | 154.53 | 151.97 | 153.63 | 5,329,091 | +3.12(+2.07%) |
Sep 21, 2018 | 149.98 | 151.04 | 148.96 | 150.51 | 4,318,660 | +1.49(+1.00%) |
Sep 20, 2018 | 150.44 | 150.93 | 148.67 | 149.02 | 2,683,243 | -0.42(-0.28%) |
Sep 19, 2018 | 147.78 | 150.08 | 147.57 | 149.44 | 2,830,372 | +1.59(+1.08%) |
Sep 18, 2018 | 147.04 | 148.99 | 147.00 | 147.85 | 2,783,328 | +1.98(+1.36%) |
Sep 17, 2018 | 146.79 | 147.25 | 145.48 | 145.87 | 2,239,396 | -0.32(-0.22%) |
Sep 14, 2018 | 145.66 | 147.39 | 145.31 | 146.19 | 3,277,562 | +0.67(+0.46%) |
Sep 13, 2018 | 145.70 | 146.26 | 143.65 | 145.52 | 3,328,151 | -0.67(-0.46%) |
Sep 12, 2018 | 145.94 | 147.61 | 145.17 | 146.19 | 3,784,400 | +1.91(+1.32%) |
Sep 11, 2018 | 141.17 | 145.17 | 140.67 | 144.28 | 4,142,541 | +2.72(+1.92%) |
Sep 10, 2018 | 142.23 | 142.90 | 141.13 | 141.56 | 3,206,797 | +0.25(+0.18%) |
Sep 07, 2018 | 141.17 | 141.95 | 139.40 | 141.31 | 4,686,513 | -1.52(-1.06%) |
Sep 06, 2018 | 146.97 | 146.97 | 141.97 | 142.83 | 3,799,064 | -4.28(-2.91%) |
Sep 05, 2018 | 147.08 | 147.57 | 144.67 | 147.11 | 2,922,572 | -0.96(-0.64%) |
Sep 04, 2018 | 150.97 | 151.25 | 147.43 | 148.07 | 2,962,373 | -1.70(-1.13%) |
Aug 31, 2018 | 149.76 | 149.76 | 149.76 | 0 | -0.99(-0.66%) | |
Aug 30, 2018 | 150.15 | 151.04 | 148.88 | 150.75 | 4,535,094 | +0.81(+0.54%) |
Aug 29, 2018 | 148.74 | 150.75 | 147.78 | 149.94 | 3,210,993 | +1.88(+1.27%) |
Aug 28, 2018 | 149.48 | 149.98 | 146.97 | 148.07 | 2,975,706 | -1.03(-0.69%) |
Aug 27, 2018 | 149.34 | 150.29 | 148.67 | 149.09 | 2,469,423 | +0.35(+0.24%) |
Aug 24, 2018 | 148.56 | 149.98 | 148.10 | 148.74 | 3,461,890 | +1.91(+1.30%) |
Aug 23, 2018 | 146.33 | 147.27 | 145.56 | 146.83 | 2,250,679 | -0.67(-0.46%) |
Aug 22, 2018 | 146.30 | 147.89 | 145.98 | 147.50 | 4,168,469 | +2.94(+2.03%) |
Aug 21, 2018 | 143.29 | 145.77 | 143.19 | 144.56 | 3,758,388 | +2.69(+1.89%) |
Aug 20, 2018 | 140.35 | 142.38 | 140.14 | 141.88 | 3,237,274 | +1.45(+1.03%) |
Aug 17, 2018 | 140.43 | 141.38 | 139.74 | 140.43 | 3,259,355 | +0.81(+0.58%) |
Aug 16, 2018 | 139.47 | 140.69 | 138.76 | 139.61 | 5,686,859 | +1.31(+0.95%) |
Aug 15, 2018 | 143.43 | 143.61 | 137.17 | 138.30 | 12,237,255 | -6.76(-4.66%) |
Aug 14, 2018 | 145.66 | 146.14 | 143.91 | 145.06 | 3,803,097 | +1.20(+0.84%) |
Aug 13, 2018 | 146.93 | 147.68 | 143.72 | 143.86 | 3,760,162 | -3.68(-2.49%) |
Aug 10, 2018 | 146.30 | 147.76 | 145.41 | 147.53 | 3,048,028 | +1.41(+0.97%) |
Aug 09, 2018 | 147.50 | 147.92 | 145.73 | 146.12 | 2,581,881 | -1.38(-0.93%) |
Aug 08, 2018 | 148.17 | 148.77 | 146.14 | 147.50 | 5,266,464 | -2.34(-1.56%) |
Aug 07, 2018 | 151.43 | 151.80 | 149.60 | 149.84 | 3,110,972 | +0.28(+0.19%) |
Aug 06, 2018 | 149.41 | 150.97 | 148.14 | 149.55 | 3,270,654 | +0.99(+0.67%) |
Aug 03, 2018 | 150.01 | 150.44 | 147.25 | 148.56 | 3,197,950 | -1.66(-1.11%) |
Aug 02, 2018 | 148.49 | 150.58 | 147.32 | 150.22 | 2,848,669 | +0.46(+0.31%) |
Aug 01, 2018 | 150.61 | 150.68 | 147.64 | 149.76 | 4,879,180 | -2.41(-1.58%) |
Jul 31, 2018 | 151.81 | 152.86 | 149.87 | 152.17 | 3,770,546 | +0.04(+0.02%) |
Jul 30, 2018 | 151.36 | 152.89 | 151.02 | 152.13 | 4,350,416 | +2.69(+1.80%) |
Jul 27, 2018 | 151.78 | 152.88 | 148.99 | 149.44 | 3,337,073 | -3.11(-2.04%) |
Jul 26, 2018 | 152.06 | 153.62 | 151.57 | 152.56 | 2,768,916 | +0.50(+0.33%) |
Jul 25, 2018 | 151.07 | 152.20 | 150.01 | 152.06 | 3,680,468 | +1.06(+0.70%) |
Jul 24, 2018 | 150.26 | 152.77 | 150.12 | 151.00 | 3,761,115 | +1.38(+0.92%) |
Jul 23, 2018 | 150.79 | 151.32 | 149.20 | 149.62 | 2,205,647 | -0.71(-0.47%) |
Jul 20, 2018 | 151.36 | 151.57 | 149.05 | 150.33 | 4,012,693 | -0.60(-0.40%) |
Jul 19, 2018 | 149.44 | 151.55 | 149.38 | 150.93 | 4,091,786 | +0.78(+0.52%) |
Jul 18, 2018 | 148.81 | 150.62 | 146.37 | 150.15 | 5,059,850 | +0.39(+0.26%) |
Jul 17, 2018 | 149.09 | 150.86 | 147.96 | 149.76 | 3,900,123 | +0.07(+0.05%) |
Jul 16, 2018 | 150.37 | 151.81 | 147.39 | 149.69 | 5,148,406 | -3.08(-2.01%) |
Jul 13, 2018 | 152.56 | 154.77 | 152.17 | 152.77 | 4,243,353 | +0.07(+0.05%) |
Jul 12, 2018 | 154.12 | 154.26 | 150.75 | 152.70 | 5,004,361 | -0.39(-0.25%) |
Jul 11, 2018 | 155.60 | 157.58 | 151.64 | 153.09 | 5,772,561 | -4.14(-2.63%) |
Jul 10, 2018 | 158.82 | 160.76 | 156.45 | 157.23 | 4,935,525 | -0.25(-0.16%) |
Jul 09, 2018 | 154.40 | 157.67 | 154.26 | 157.47 | 4,221,388 | +3.93(+2.56%) |
Jul 06, 2018 | 149.84 | 153.97 | 149.44 | 153.55 | 2,919,127 | +2.80(+1.85%) |
Jul 05, 2018 | 152.13 | 152.77 | 149.64 | 150.75 | 3,364,086 | -0.21(-0.14%) |
Jul 03, 2018 | 150.97 | 150.97 | 150.97 | 0 | +1.56(+1.04%) | |
Jul 02, 2018 | 150.97 | 150.97 | 148.08 | 149.41 | 3,484,000 | -2.90(-1.90%) |
Jun 29, 2018 | 155.07 | 151.99 | 152.31 | 3,648,846 | +0.53(+0.35%) | |
Jun 28, 2018 | 152.81 | 153.16 | 150.10 | 151.78 | 4,451,233 | -0.46(-0.30%) |
Jun 27, 2018 | 151.89 | 155.18 | 151.67 | 152.24 | 6,015,379 | +2.05(+1.37%) |
Jun 26, 2018 | 147.32 | 150.75 | 146.16 | 150.19 | 6,093,270 | +3.50(+2.39%) |
Jun 25, 2018 | 150.61 | 150.82 | 145.88 | 146.69 | 6,300,843 | -3.96(-2.63%) |
Jun 22, 2018 | 151.57 | 152.45 | 150.06 | 150.65 | 6,811,374 | +4.70(+3.22%) |
Jun 21, 2018 | 148.35 | 149.13 | 145.34 | 145.94 | 4,486,342 | -3.89(-2.60%) |
Jun 20, 2018 | 149.20 | 150.22 | 147.18 | 149.84 | 4,880,691 | +2.51(+1.71%) |
Jun 19, 2018 | 143.68 | 148.00 | 143.27 | 147.32 | 3,914,274 | +1.27(+0.87%) |
Jun 18, 2018 | 143.19 | 148.03 | 142.76 | 146.05 | 6,440,477 | +3.08(+2.15%) |
Jun 15, 2018 | 147.50 | 142.58 | 142.97 | 5,727,773 | -4.28(-2.90%) | |
Jun 14, 2018 | 149.75 | 150.64 | 146.82 | 147.25 | 5,916,057 | -1.62(-1.09%) |
Jun 13, 2018 | 148.31 | 149.83 | 147.39 | 148.87 | 5,064,401 | -0.07(-0.05%) |
Jun 12, 2018 | 149.51 | 150.87 | 148.24 | 148.94 | 3,155,587 | -0.56(-0.38%) |
Jun 11, 2018 | 147.71 | 150.34 | 147.60 | 149.51 | 2,944,292 | +1.06(+0.71%) |
Jun 08, 2018 | 148.84 | 149.51 | 146.58 | 148.45 | 4,794,428 | -0.60(-0.40%) |
Jun 07, 2018 | 146.05 | 149.83 | 146.01 | 149.05 | 4,496,629 | +3.67(+2.53%) |
Jun 06, 2018 | 143.61 | 145.38 | 4,157,340 | +0.35(+0.24%) | ||
Jun 05, 2018 | 144.18 | 146.47 | 143.44 | 145.02 | 4,164,572 | -0.35(-0.24%) |
Jun 04, 2018 | 149.37 | 150.32 | 144.49 | 145.38 | 4,296,888 | -3.46(-2.32%) |
Jun 01, 2018 | 149.05 | 150.96 | 147.30 | 148.84 | 4,453,511 | -0.35(-0.24%) |
May 31, 2018 | 149.05 | 152.62 | 148.84 | 149.19 | 5,093,722 | -1.17(-0.78%) |
May 30, 2018 | 145.94 | 151.05 | 145.84 | 150.36 | 7,608,591 | +5.37(+3.70%) |
May 29, 2018 | 142.62 | 145.94 | 142.59 | 144.99 | 6,224,523 | +0.63(+0.44%) |
May 25, 2018 | 144.35 | 144.35 | 144.35 | 0 | -4.70(-3.15%) | |
May 24, 2018 | 148.56 | 150.41 | 147.67 | 149.05 | 6,893,409 | -2.22(-1.47%) |
May 23, 2018 | 151.27 | 152.17 | 148.45 | 151.27 | 6,900,102 | -0.85(-0.56%) |
May 22, 2018 | 156.22 | 158.02 | 151.34 | 152.12 | 8,545,256 | -4.03(-2.58%) |
May 21, 2018 | 153.60 | 156.15 | 152.95 | 156.15 | 3,915,028 | +3.74(+2.46%) |
May 18, 2018 | 153.53 | 154.01 | 151.80 | 152.40 | 4,113,951 | -1.27(-0.83%) |
May 17, 2018 | 150.07 | 154.13 | 149.93 | 153.68 | 6,907,815 | +4.56(+3.05%) |
May 16, 2018 | 147.60 | 149.51 | 146.86 | 149.12 | 3,396,309 | +0.99(+0.67%) |
May 15, 2018 | 147.50 | 148.41 | 145.80 | 148.13 | 4,198,280 | +0.56(+0.38%) |
May 14, 2018 | 146.33 | 147.92 | 146.33 | 147.57 | 3,889,824 | +1.84(+1.26%) |
May 11, 2018 | 146.86 | 147.50 | 145.24 | 145.73 | 4,719,070 | -1.09(-0.75%) |
May 10, 2018 | 146.93 | 147.64 | 145.38 | 146.82 | 5,232,167 | +0.67(+0.46%) |
May 09, 2018 | 145.80 | 148.56 | 145.64 | 146.15 | 7,077,887 | +2.54(+1.77%) |
May 08, 2018 | 140.50 | 143.65 | 137.04 | 143.61 | 12,623,758 | +2.89(+2.06%) |
May 07, 2018 | 141.25 | 144.81 | 140.50 | 140.72 | 8,128,884 | +0.85(+0.61%) |
May 04, 2018 | 137.25 | 140.26 | 137.04 | 139.87 | 3,585,204 | +2.54(+1.85%) |
May 03, 2018 | 138.70 | 139.27 | 135.98 | 137.33 | 5,681,175 | -2.37(-1.69%) |
May 02, 2018 | 137.96 | 140.89 | 137.96 | 139.69 | 4,023,801 | +1.27(+0.92%) |
May 01, 2018 | 138.00 | 138.84 | 136.48 | 138.42 | 5,563,907 | -0.64(-0.46%) |
Apr 30, 2018 | 137.04 | 140.47 | 137.01 | 139.06 | 6,827,231 | +1.59(+1.16%) |
Apr 27, 2018 | 139.48 | 139.62 | 137.22 | 137.47 | 5,554,963 | -2.54(-1.82%) |
Apr 26, 2018 | 138.88 | 140.20 | 137.77 | 140.01 | 3,842,244 | +1.87(+1.35%) |
Apr 25, 2018 | 136.16 | 138.42 | 135.10 | 138.14 | 5,655,431 | +1.69(+1.24%) |
Apr 24, 2018 | 138.46 | 139.94 | 135.21 | 136.44 | 7,516,916 | -1.69(-1.23%) |
Apr 23, 2018 | 136.12 | 138.21 | 135.07 | 138.14 | 4,791,002 | +0.92(+0.67%) |
Apr 20, 2018 | 136.69 | 137.91 | 135.42 | 137.22 | 4,571,060 | -0.42(-0.31%) |
Apr 19, 2018 | 138.24 | 139.39 | 136.87 | 137.64 | 7,325,578 | -0.28(-0.20%) |
Apr 18, 2018 | 135.56 | 139.76 | 135.38 | 137.93 | 9,558,874 | +4.13(+3.09%) |
Apr 17, 2018 | 132.95 | 134.43 | 132.15 | 133.79 | 3,618,866 | +0.85(+0.64%) |
Apr 16, 2018 | 131.82 | 133.76 | 130.83 | 132.95 | 6,821,925 | +0.95(+0.72%) |
Apr 13, 2018 | 130.33 | 132.98 | 130.33 | 131.99 | 4,883,224 | +2.19(+1.69%) |
Apr 12, 2018 | 130.12 | 130.55 | 128.25 | 129.80 | 3,770,528 | -0.25(-0.19%) |
Apr 11, 2018 | 128.00 | 130.90 | 127.51 | 130.05 | 6,670,860 | +2.33(+1.83%) |
Apr 10, 2018 | 125.00 | 128.82 | 124.61 | 127.72 | 6,531,350 | +5.16(+4.21%) |
Apr 09, 2018 | 123.59 | 124.72 | 122.46 | 122.57 | 4,754,130 | +0.18(+0.14%) |
Apr 06, 2018 | 124.97 | 125.76 | 120.08 | 122.39 | 5,541,823 | -3.39(-2.70%) |
Apr 05, 2018 | 122.78 | 126.72 | 122.67 | 125.78 | 6,543,464 | +3.50(+2.86%) |
Apr 04, 2018 | 119.85 | 122.41 | 119.18 | 122.28 | 3,626,977 | +0.07(+0.06%) |
Apr 03, 2018 | 120.77 | 122.39 | 118.63 | 122.21 | 3,741,797 | +2.05(+1.71%) |
Apr 02, 2018 | 123.38 | 123.61 | 117.78 | 120.16 | 6,067,724 | -4.20(-3.38%) |
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |
Mar 01, 2018 | 116.76 | 119.12 | 116.55 | 117.72 | 4,801,718 | +1.20(+1.03%) |
Feb 28, 2018 | 120.46 | 121.42 | 116.48 | 116.52 | 4,397,494 | -3.21(-2.68%) |
Feb 27, 2018 | 122.19 | 123.39 | 119.62 | 119.72 | 4,133,662 | -2.89(-2.36%) |
Feb 26, 2018 | 122.65 | 123.60 | 121.54 | 122.61 | 2,630,855 | +0.53(+0.43%) |
Feb 23, 2018 | 119.76 | 122.12 | 119.34 | 122.08 | 3,088,335 | +3.21(+2.70%) |
Feb 22, 2018 | 118.88 | 4,610,847 | +2.54(+2.18%) | |||
Feb 21, 2018 | 118.56 | 119.76 | 116.31 | 116.34 | 4,786,477 | -2.85(-2.39%) |
Feb 20, 2018 | 119.90 | 121.03 | 118.53 | 119.19 | 4,238,200 | -0.35(-0.30%) |
Feb 16, 2018 | 119.55 | 119.55 | 119.55 | 0 | -0.60(-0.50%) | |
Feb 15, 2018 | 120.15 | 120.55 | 116.73 | 120.15 | 4,168,757 | +0.25(+0.21%) |
Feb 14, 2018 | 114.01 | 120.18 | 113.84 | 119.90 | 7,336,264 | +4.37(+3.78%) |
Feb 13, 2018 | 115.81 | 116.85 | 115.00 | 115.53 | 3,058,612 | -1.59(-1.35%) |
Feb 12, 2018 | 115.56 | 118.23 | 115.35 | 117.12 | 5,120,367 | +2.96(+2.59%) |
Feb 09, 2018 | 114.86 | 115.25 | 109.19 | 114.16 | 9,159,358 | +0.03(+0.03%) |
Feb 08, 2018 | 120.18 | 113.80 | 114.12 | 9,198,484 | -4.69(-3.95%) | |
Feb 07, 2018 | 123.00 | 123.92 | 118.70 | 118.81 | 8,102,484 | -3.91(-3.19%) |
Feb 06, 2018 | 119.83 | 123.38 | 117.93 | 122.72 | 6,435,936 | +1.16(+0.96%) |
Feb 05, 2018 | 123.67 | 124.91 | 119.94 | 121.56 | 7,641,279 | -3.59(-2.87%) |
Feb 02, 2018 | 128.82 | 129.03 | 124.66 | 125.15 | 10,546,089 | -5.57(-4.26%) |
Feb 01, 2018 | 130.40 | 131.74 | 129.06 | 130.72 | 5,045,389 | +0.63(+0.49%) |
Jan 31, 2018 | 130.37 | 131.14 | 128.89 | 130.09 | 6,666,204 | -0.21(-0.16%) |
Jan 30, 2018 | 133.15 | 133.43 | 129.57 | 130.30 | 10,964,661 | -4.69(-3.47%) |
Jan 29, 2018 | 136.15 | 137.35 | 134.77 | 134.99 | 4,890,382 | -2.68(-1.95%) |
Jan 26, 2018 | 137.56 | 138.16 | 136.68 | 137.66 | 1,863,318 | +0.53(+0.39%) |
Jan 25, 2018 | 140.73 | 140.80 | 136.60 | 137.13 | 4,859,161 | -2.85(-2.04%) |
Jan 24, 2018 | 140.80 | 141.66 | 138.93 | 139.99 | 5,136,979 | -0.46(-0.33%) |
Jan 23, 2018 | 140.66 | 141.13 | 138.77 | 140.45 | 3,651,431 | +0.56(+0.40%) |
Jan 22, 2018 | 136.47 | 139.95 | 136.39 | 139.88 | 4,783,383 | +3.42(+2.51%) |
Jan 19, 2018 | 136.11 | 136.64 | 135.27 | 136.47 | 3,723,599 | -0.56(-0.41%) |
Jan 18, 2018 | 138.16 | 138.77 | 136.32 | 137.03 | 3,365,393 | -1.59(-1.14%) |
Jan 17, 2018 | 137.77 | 139.81 | 136.61 | 138.62 | 3,910,216 | +1.16(+0.85%) |
Jan 16, 2018 | 139.99 | 140.69 | 137.31 | 137.45 | 4,895,630 | -2.54(-1.81%) |
Jan 12, 2018 | 139.99 | 139.99 | 139.99 | 0 | +1.13(+0.81%) | |
Jan 11, 2018 | 136.57 | 140.52 | 136.01 | 138.86 | 5,487,788 | +3.24(+2.39%) |
Jan 10, 2018 | 135.57 | 135.62 | 3,001,544 | -0.81(-0.59%) | ||
Jan 09, 2018 | 136.89 | 137.66 | 136.13 | 136.43 | 3,625,541 | -0.21(-0.15%) |
Jan 08, 2018 | 135.69 | 136.78 | 134.60 | 136.64 | 2,211,045 | +0.81(+0.60%) |
Jan 05, 2018 | 135.83 | 136.25 | 134.63 | 135.83 | 3,449,550 | -0.88(-0.65%) |
Jan 04, 2018 | 136.68 | 137.05 | 134.60 | 136.71 | 4,457,035 | +0.67(+0.49%) |
Jan 03, 2018 | 135.16 | 137.03 | 135.16 | 136.04 | 5,225,349 | +1.34(+0.99%) |