Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 142.30 | 148.00 | 141.07 | 145.51 | 319,895 | +2.58(+1.81%) |
Jan 30, 2019 | 139.54 | 144.60 | 138.26 | 142.93 | 376,653 | +5.71(+4.16%) |
Jan 29, 2019 | 138.32 | 139.00 | 135.33 | 137.22 | 198,909 | +0.19(+0.14%) |
Jan 28, 2019 | 140.89 | 140.89 | 137.03 | 137.03 | 214,293 | -6.73(-4.68%) |
Jan 25, 2019 | 139.41 | 144.81 | 138.90 | 143.76 | 322,800 | +5.06(+3.65%) |
Jan 24, 2019 | 138.95 | 138.99 | 136.78 | 138.70 | 311,150 | -0.53(-0.38%) |
Jan 23, 2019 | 141.54 | 141.74 | 137.13 | 139.23 | 261,707 | -1.50(-1.07%) |
Jan 22, 2019 | 140.37 | 142.38 | 139.54 | 140.73 | 334,214 | -1.27(-0.89%) |
Jan 18, 2019 | 140.09 | 142.34 | 137.52 | 142.00 | 327,600 | +3.56(+2.57%) |
Jan 17, 2019 | 136.66 | 139.13 | 135.00 | 138.44 | 363,822 | +1.17(+0.85%) |
Jan 16, 2019 | 133.25 | 138.13 | 133.25 | 137.27 | 444,690 | +5.01(+3.79%) |
Jan 15, 2019 | 127.59 | 133.00 | 127.20 | 132.26 | 229,316 | +4.67(+3.66%) |
Jan 14, 2019 | 125.20 | 129.72 | 123.01 | 127.59 | 211,384 | +0.74(+0.58%) |
Jan 11, 2019 | 129.30 | 130.36 | 126.25 | 126.85 | 282,100 | -2.79(-2.15%) |
Jan 10, 2019 | 122.97 | 130.16 | 121.84 | 129.64 | 343,780 | +5.51(+4.44%) |
Jan 09, 2019 | 124.78 | 125.94 | 122.12 | 124.13 | 278,904 | +0.62(+0.50%) |
Jan 08, 2019 | 122.50 | 124.90 | 120.66 | 123.51 | 271,300 | +2.49(+2.06%) |
Jan 07, 2019 | 124.08 | 124.08 | 119.51 | 121.02 | 327,982 | -2.38(-1.93%) |
Jan 04, 2019 | 117.40 | 125.09 | 116.60 | 123.40 | 689,300 | +7.56(+6.53%) |
Jan 03, 2019 | 122.09 | 122.56 | 115.55 | 115.84 | 321,636 | -7.23(-5.87%) |
Jan 02, 2019 | 120.59 | 124.85 | 119.64 | 123.07 | 394,560 | +0.87(+0.71%) |
Dec 31, 2018 | 125.82 | 126.73 | 120.83 | 122.20 | 405,800 | -2.46(-1.97%) |
Dec 28, 2018 | 127.14 | 127.14 | 123.62 | 124.66 | 189,400 | -2.00(-1.58%) |
Dec 27, 2018 | 122.56 | 126.66 | 120.44 | 126.66 | 294,315 | +2.14(+1.72%) |
Dec 26, 2018 | 114.45 | 124.76 | 114.36 | 124.52 | 564,943 | +11.10(+9.79%) |
Dec 24, 2018 | 115.20 | 115.20 | 110.84 | 113.42 | 119,400 | -2.58(-2.22%) |
Dec 21, 2018 | 116.73 | 118.72 | 113.50 | 116.00 | 349,000 | -0.72(-0.62%) |
Dec 20, 2018 | 117.67 | 119.63 | 115.01 | 116.72 | 685,231 | -1.52(-1.29%) |
Dec 19, 2018 | 120.52 | 123.23 | 117.28 | 118.24 | 285,111 | -2.68(-2.22%) |
Dec 18, 2018 | 118.84 | 121.51 | 118.47 | 120.92 | 372,681 | +2.24(+1.89%) |
Dec 17, 2018 | 124.40 | 124.43 | 118.25 | 118.68 | 202,843 | -6.72(-5.36%) |
Dec 14, 2018 | 125.07 | 129.20 | 123.65 | 125.40 | 303,700 | -0.93(-0.74%) |
Dec 13, 2018 | 131.57 | 131.99 | 125.09 | 126.33 | 203,117 | -4.01(-3.08%) |
Dec 12, 2018 | 129.74 | 131.40 | 126.79 | 130.34 | 284,044 | +2.47(+1.93%) |
Dec 11, 2018 | 134.63 | 136.53 | 125.27 | 127.87 | 409,717 | -4.71(-3.55%) |
Dec 10, 2018 | 131.55 | 133.43 | 128.70 | 132.58 | 173,069 | +0.86(+0.65%) |
Dec 07, 2018 | 135.63 | 136.94 | 129.80 | 131.72 | 238,500 | -4.59(-3.37%) |
Dec 06, 2018 | 136.92 | 141.04 | 131.40 | 136.31 | 566,102 | -3.02(-2.17%) |
Dec 04, 2018 | 145.20 | 147.70 | 138.69 | 139.33 | 423,100 | -5.86(-4.04%) |
Dec 03, 2018 | 139.25 | 145.53 | 139.25 | 145.19 | 298,315 | +5.97(+4.29%) |
Nov 30, 2018 | 136.87 | 140.47 | 136.87 | 139.22 | 280,500 | +1.49(+1.08%) |
Nov 29, 2018 | 134.17 | 138.87 | 132.28 | 137.73 | 245,439 | +2.40(+1.77%) |
Nov 28, 2018 | 131.13 | 135.42 | 128.21 | 135.33 | 225,876 | +5.37(+4.13%) |
Nov 27, 2018 | 128.74 | 132.21 | 127.50 | 129.96 | 341,227 | +0.72(+0.56%) |
Nov 26, 2018 | 126.32 | 130.25 | 125.40 | 129.24 | 220,255 | +3.82(+3.05%) |
Nov 23, 2018 | 124.78 | 126.81 | 124.27 | 125.42 | 72,200 | -0.22(-0.18%) |
Nov 21, 2018 | 125.64 | 125.64 | 125.64 | 0 | +3.60(+2.95%) | |
Nov 20, 2018 | 123.05 | 125.62 | 120.12 | 122.04 | 335,378 | -1.31(-1.06%) |
Nov 19, 2018 | 136.34 | 136.84 | 121.84 | 123.35 | 533,989 | -13.22(-9.68%) |
Nov 16, 2018 | 134.12 | 138.43 | 131.89 | 136.57 | 257,400 | +2.31(+1.72%) |
Nov 15, 2018 | 129.37 | 134.53 | 129.04 | 134.26 | 209,190 | +4.33(+3.33%) |
Nov 14, 2018 | 136.27 | 136.60 | 129.33 | 129.93 | 320,523 | -4.24(-3.16%) |
Nov 13, 2018 | 137.74 | 141.74 | 133.60 | 134.17 | 381,120 | -3.48(-2.53%) |
Nov 12, 2018 | 150.52 | 150.52 | 136.74 | 137.65 | 400,304 | -12.55(-8.36%) |
Nov 09, 2018 | 154.18 | 154.21 | 147.11 | 150.20 | 441,800 | -5.38(-3.46%) |
Nov 08, 2018 | 155.05 | 160.50 | 153.19 | 155.58 | 741,945 | -0.90(-0.58%) |
Nov 07, 2018 | 148.00 | 158.48 | 147.12 | 156.48 | 744,861 | +8.77(+5.94%) |
Nov 06, 2018 | 142.85 | 148.42 | 138.50 | 147.71 | 1,341,606 | +7.57(+5.40%) |
Nov 05, 2018 | 137.80 | 140.46 | 135.75 | 140.14 | 661,793 | +2.39(+1.74%) |
Nov 02, 2018 | 141.45 | 144.35 | 137.56 | 137.75 | 445,600 | -3.41(-2.42%) |
Nov 01, 2018 | 137.01 | 142.81 | 137.01 | 141.16 | 577,589 | +5.16(+3.79%) |
Oct 31, 2018 | 136.51 | 139.40 | 134.80 | 136.00 | 411,846 | +0.30(+0.22%) |
Oct 30, 2018 | 136.97 | 140.85 | 135.42 | 135.70 | 638,517 | -1.63(-1.19%) |
Oct 29, 2018 | 139.56 | 140.24 | 135.51 | 137.33 | 300,834 | -0.62(-0.45%) |
Oct 26, 2018 | 136.61 | 140.41 | 135.05 | 137.95 | 345,800 | -0.13(-0.09%) |
Oct 25, 2018 | 138.35 | 138.59 | 132.64 | 138.08 | 317,495 | -0.24(-0.17%) |
Oct 24, 2018 | 138.25 | 141.15 | 137.28 | 138.32 | 316,773 | +0.07(+0.05%) |
Oct 23, 2018 | 134.07 | 138.72 | 133.39 | 138.25 | 288,002 | +1.45(+1.06%) |
Oct 22, 2018 | 137.20 | 139.22 | 134.30 | 136.80 | 240,052 | -0.17(-0.12%) |
Oct 19, 2018 | 141.12 | 142.62 | 136.01 | 136.97 | 203,800 | -3.87(-2.75%) |
Oct 18, 2018 | 142.10 | 142.40 | 139.72 | 140.84 | 142,607 | -1.51(-1.06%) |
Oct 17, 2018 | 142.37 | 144.47 | 140.21 | 142.35 | 284,236 | -0.19(-0.13%) |
Oct 16, 2018 | 137.46 | 142.80 | 136.42 | 142.54 | 241,795 | +6.39(+4.69%) |
Oct 15, 2018 | 136.44 | 138.00 | 133.89 | 136.15 | 357,617 | -0.79(-0.58%) |
Oct 12, 2018 | 135.80 | 139.70 | 134.12 | 136.94 | 339,200 | +3.42(+2.56%) |
Oct 11, 2018 | 130.59 | 136.28 | 129.20 | 133.52 | 427,241 | +2.52(+1.92%) |
Oct 10, 2018 | 133.35 | 134.75 | 130.27 | 131.00 | 373,708 | -2.54(-1.90%) |
Oct 09, 2018 | 133.96 | 136.51 | 132.40 | 133.54 | 216,588 | -1.00(-0.74%) |
Oct 08, 2018 | 136.06 | 137.59 | 131.07 | 134.54 | 356,566 | -0.78(-0.58%) |
Oct 05, 2018 | 137.14 | 139.53 | 130.90 | 135.32 | 257,800 | -2.19(-1.59%) |
Oct 04, 2018 | 140.41 | 140.43 | 136.38 | 137.51 | 517,531 | -3.61(-2.56%) |
Oct 03, 2018 | 142.68 | 143.13 | 140.47 | 141.12 | 361,955 | -1.45(-1.02%) |
Oct 02, 2018 | 146.96 | 149.48 | 141.55 | 142.57 | 184,764 | -5.08(-3.44%) |
Oct 01, 2018 | 149.94 | 150.56 | 146.77 | 147.65 | 363,382 | -2.05(-1.37%) |
Sep 28, 2018 | 148.85 | 151.32 | 148.40 | 149.70 | 190,400 | +0.55(+0.37%) |
Sep 27, 2018 | 154.65 | 154.65 | 147.50 | 149.15 | 306,420 | -5.10(-3.31%) |
Sep 26, 2018 | 156.20 | 156.20 | 153.21 | 154.25 | 123,307 | -1.40(-0.90%) |
Sep 25, 2018 | 152.20 | 156.20 | 151.43 | 155.65 | 135,783 | +3.75(+2.47%) |
Sep 24, 2018 | 149.25 | 152.10 | 148.57 | 151.90 | 171,198 | +2.55(+1.71%) |
Sep 21, 2018 | 150.70 | 152.10 | 148.75 | 149.35 | 239,800 | -1.95(-1.29%) |
Sep 20, 2018 | 151.45 | 152.30 | 149.95 | 151.30 | 177,691 | +0.80(+0.53%) |
Sep 19, 2018 | 152.40 | 153.60 | 148.30 | 150.50 | 205,276 | -1.65(-1.08%) |
Sep 18, 2018 | 152.70 | 155.70 | 151.55 | 152.15 | 259,746 | -0.80(-0.52%) |
Sep 17, 2018 | 156.65 | 158.70 | 151.55 | 152.95 | 726,467 | -3.85(-2.46%) |
Sep 14, 2018 | 155.80 | 157.15 | 154.30 | 156.80 | 325,300 | +1.75(+1.13%) |
Sep 13, 2018 | 155.15 | 156.65 | 153.60 | 155.05 | 314,177 | +1.05(+0.68%) |
Sep 12, 2018 | 148.20 | 154.25 | 148.05 | 154.00 | 470,529 | +5.90(+3.98%) |
Sep 11, 2018 | 142.95 | 148.95 | 141.30 | 148.10 | 454,434 | +5.10(+3.57%) |
Sep 10, 2018 | 142.75 | 144.55 | 141.90 | 143.00 | 157,229 | +0.90(+0.63%) |
Sep 07, 2018 | 142.20 | 145.30 | 141.85 | 142.10 | 252,300 | -0.35(-0.25%) |
Sep 06, 2018 | 138.95 | 142.75 | 138.95 | 142.45 | 305,300 | +3.70(+2.67%) |
Sep 05, 2018 | 140.25 | 140.40 | 133.10 | 138.75 | 344,824 | -1.85(-1.32%) |
Sep 04, 2018 | 138.75 | 140.93 | 136.80 | 140.60 | 250,994 | +1.75(+1.26%) |
Aug 31, 2018 | 138.85 | 138.85 | 138.85 | 0 | +3.05(+2.25%) | |
Aug 30, 2018 | 134.40 | 136.05 | 132.90 | 135.80 | 218,407 | +1.05(+0.78%) |
Aug 29, 2018 | 131.45 | 135.00 | 131.20 | 134.75 | 434,599 | +3.25(+2.47%) |
Aug 28, 2018 | 130.90 | 132.00 | 129.25 | 131.50 | 241,971 | +0.70(+0.54%) |
Aug 27, 2018 | 129.80 | 131.55 | 128.90 | 130.80 | 189,417 | +1.70(+1.32%) |
Aug 24, 2018 | 129.50 | 130.00 | 127.10 | 129.10 | 171,500 | -0.25(-0.19%) |
Aug 23, 2018 | 129.10 | 131.00 | 128.40 | 129.35 | 180,528 | -0.05(-0.04%) |
Aug 22, 2018 | 126.65 | 129.85 | 126.15 | 129.40 | 159,348 | +2.40(+1.89%) |
Aug 21, 2018 | 125.35 | 127.40 | 124.60 | 127.00 | 199,006 | +2.00(+1.60%) |
Aug 20, 2018 | 126.55 | 126.55 | 122.45 | 125.00 | 258,519 | -0.70(-0.56%) |
Aug 17, 2018 | 128.25 | 129.00 | 125.30 | 125.70 | 336,700 | -2.60(-2.03%) |
Aug 16, 2018 | 124.00 | 128.78 | 123.58 | 128.30 | 424,761 | +4.45(+3.59%) |
Aug 15, 2018 | 121.80 | 124.15 | 118.60 | 123.85 | 338,960 | +1.20(+0.98%) |
Aug 14, 2018 | 121.90 | 123.80 | 120.25 | 122.65 | 236,507 | +1.10(+0.90%) |
Aug 13, 2018 | 124.80 | 125.80 | 121.05 | 121.55 | 264,344 | -2.80(-2.25%) |
Aug 10, 2018 | 123.90 | 127.10 | 123.75 | 124.35 | 450,800 | +0.25(+0.20%) |
Aug 09, 2018 | 125.40 | 127.05 | 122.10 | 124.10 | 739,730 | -0.55(-0.44%) |
Aug 08, 2018 | 148.55 | 148.55 | 120.20 | 124.65 | 1,909,171 | -23.90(-16.09%) |
Aug 07, 2018 | 148.45 | 149.60 | 145.35 | 148.55 | 345,193 | +0.50(+0.34%) |
Aug 06, 2018 | 146.00 | 150.95 | 145.15 | 148.05 | 534,031 | +2.00(+1.37%) |
Aug 03, 2018 | 145.05 | 147.85 | 142.25 | 146.05 | 263,300 | -0.75(-0.51%) |
Aug 02, 2018 | 143.65 | 147.00 | 142.35 | 146.80 | 195,758 | +1.90(+1.31%) |
Aug 01, 2018 | 142.25 | 146.35 | 141.65 | 144.90 | 361,351 | +2.65(+1.86%) |
Jul 31, 2018 | 139.30 | 143.00 | 138.35 | 142.25 | 251,394 | +2.95(+2.12%) |
Jul 30, 2018 | 140.90 | 140.95 | 135.40 | 139.30 | 432,321 | -1.75(-1.24%) |
Jul 27, 2018 | 143.75 | 144.12 | 138.25 | 141.05 | 322,000 | -3.20(-2.22%) |
Jul 26, 2018 | 144.40 | 146.65 | 142.30 | 144.25 | 285,628 | -1.05(-0.72%) |
Jul 25, 2018 | 138.30 | 146.45 | 138.30 | 145.30 | 348,389 | +7.20(+5.21%) |
Jul 24, 2018 | 143.05 | 143.75 | 137.35 | 138.10 | 400,228 | -4.95(-3.46%) |
Jul 23, 2018 | 137.05 | 144.45 | 136.15 | 143.05 | 335,606 | +5.80(+4.23%) |
Jul 20, 2018 | 139.00 | 139.90 | 137.00 | 137.25 | 366,033 | -1.50(-1.08%) |
Jul 19, 2018 | 139.50 | 140.75 | 138.60 | 138.75 | 234,109 | -0.85(-0.61%) |
Jul 18, 2018 | 140.20 | 140.50 | 138.00 | 139.60 | 223,750 | +0.15(+0.11%) |
Jul 17, 2018 | 135.50 | 139.85 | 135.50 | 139.45 | 309,179 | +3.25(+2.39%) |
Jul 16, 2018 | 135.55 | 137.30 | 133.95 | 136.20 | 312,252 | +0.85(+0.63%) |
Jul 13, 2018 | 139.45 | 139.70 | 134.45 | 135.35 | 357,574 | -4.65(-3.32%) |
Jul 12, 2018 | 138.90 | 140.85 | 138.50 | 140.00 | 334,468 | +1.00(+0.72%) |
Jul 11, 2018 | 138.50 | 141.30 | 138.40 | 139.00 | 209,625 | -1.10(-0.79%) |
Jul 10, 2018 | 141.00 | 141.65 | 139.70 | 140.10 | 291,250 | -1.00(-0.71%) |
Jul 09, 2018 | 142.45 | 143.45 | 139.60 | 141.10 | 325,613 | -1.35(-0.95%) |
Jul 06, 2018 | 142.60 | 145.15 | 141.45 | 142.45 | 315,097 | +0.40(+0.28%) |
Jul 05, 2018 | 143.40 | 143.40 | 139.45 | 142.05 | 673,553 | -0.65(-0.46%) |
Jul 03, 2018 | 142.70 | 142.70 | 142.70 | 0 | +4.15(+3.00%) | |
Jul 02, 2018 | 138.00 | 140.75 | 136.80 | 138.55 | 602,053 | +0.40(+0.29%) |
Jun 29, 2018 | 140.35 | 141.65 | 137.15 | 138.15 | 525,136 | -2.15(-1.53%) |
Jun 28, 2018 | 141.85 | 142.60 | 134.75 | 140.30 | 787,481 | -2.40(-1.68%) |
Jun 27, 2018 | 150.20 | 152.10 | 141.90 | 142.70 | 381,055 | -7.50(-4.99%) |
Jun 26, 2018 | 146.10 | 152.25 | 145.25 | 150.20 | 567,915 | +4.70(+3.23%) |
Jun 25, 2018 | 148.20 | 149.45 | 144.50 | 145.50 | 276,684 | -2.70(-1.82%) |
Jun 22, 2018 | 151.45 | 152.95 | 147.25 | 148.20 | 2,875,313 | -2.60(-1.72%) |
Jun 21, 2018 | 155.95 | 155.95 | 149.30 | 150.80 | 342,474 | -3.80(-2.46%) |
Jun 20, 2018 | 153.35 | 156.00 | 152.60 | 154.60 | 417,280 | +1.25(+0.82%) |
Jun 19, 2018 | 155.00 | 155.55 | 152.35 | 153.35 | 298,313 | -2.35(-1.51%) |
Jun 18, 2018 | 154.25 | 156.00 | 152.65 | 155.70 | 338,356 | +0.65(+0.42%) |
Jun 15, 2018 | 156.90 | 156.90 | 155.05 | 496,061 | -1.85(-1.18%) | |
Jun 14, 2018 | 159.65 | 160.40 | 155.15 | 156.90 | 613,962 | -2.45(-1.54%) |
Jun 13, 2018 | 163.25 | 163.50 | 157.35 | 159.35 | 278,008 | -3.60(-2.21%) |
Jun 12, 2018 | 162.70 | 163.30 | 160.45 | 162.95 | 261,810 | +0.25(+0.15%) |
Jun 11, 2018 | 165.60 | 166.30 | 162.55 | 162.70 | 204,948 | -2.60(-1.57%) |
Jun 08, 2018 | 161.30 | 165.80 | 160.95 | 165.30 | 273,889 | +4.30(+2.67%) |
Jun 07, 2018 | 165.65 | 165.94 | 157.00 | 161.00 | 243,830 | -4.95(-2.98%) |
Jun 06, 2018 | 166.30 | 165.95 | 187,715 | +1.95(+1.19%) | ||
Jun 05, 2018 | 164.55 | 167.20 | 163.30 | 164.00 | 119,415 | -1.10(-0.67%) |
Jun 04, 2018 | 166.30 | 166.90 | 161.60 | 165.10 | 258,950 | -0.15(-0.09%) |
Jun 01, 2018 | 162.30 | 167.35 | 160.75 | 165.25 | 247,199 | +4.35(+2.70%) |
May 31, 2018 | 162.85 | 164.25 | 159.90 | 160.90 | 200,242 | +2.05(+1.29%) |
May 30, 2018 | 157.85 | 162.50 | 156.85 | 158.85 | 266,460 | +1.50(+0.95%) |
May 29, 2018 | 155.70 | 157.50 | 154.10 | 157.35 | 124,691 | +0.30(+0.19%) |
May 25, 2018 | 157.05 | 157.05 | 157.05 | 0 | +1.05(+0.67%) | |
May 24, 2018 | 156.00 | 157.25 | 152.00 | 156.00 | 208,775 | -0.35(-0.22%) |
May 23, 2018 | 154.95 | 158.45 | 154.30 | 156.35 | 130,489 | +0.40(+0.26%) |
May 22, 2018 | 158.35 | 158.60 | 154.80 | 155.95 | 135,320 | -1.65(-1.05%) |
May 21, 2018 | 157.10 | 159.00 | 156.60 | 157.60 | 200,753 | -0.65(-0.41%) |
May 18, 2018 | 155.80 | 159.35 | 155.72 | 158.25 | 209,241 | +2.90(+1.87%) |
May 17, 2018 | 153.40 | 156.80 | 152.65 | 155.35 | 174,315 | +1.50(+0.97%) |
May 16, 2018 | 150.45 | 154.10 | 150.10 | 153.85 | 272,659 | +4.00(+2.67%) |
May 15, 2018 | 149.80 | 150.85 | 148.69 | 149.85 | 261,128 | -0.20(-0.13%) |
May 14, 2018 | 152.75 | 154.00 | 149.90 | 150.05 | 240,558 | -3.30(-2.15%) |
May 11, 2018 | 145.95 | 153.70 | 142.25 | 153.35 | 663,284 | -0.95(-0.62%) |
May 10, 2018 | 152.30 | 155.50 | 149.40 | 154.30 | 528,938 | +2.05(+1.35%) |
May 09, 2018 | 148.65 | 154.05 | 141.05 | 152.25 | 1,151,869 | +16.35(+12.03%) |
May 08, 2018 | 137.35 | 140.00 | 134.25 | 135.90 | 411,941 | -3.20(-2.30%) |
May 07, 2018 | 135.00 | 140.55 | 134.75 | 139.10 | 331,815 | +4.40(+3.27%) |
May 04, 2018 | 132.85 | 135.45 | 130.00 | 134.70 | 229,496 | +0.90(+0.67%) |
May 03, 2018 | 127.70 | 134.00 | 125.05 | 133.80 | 299,384 | +5.30(+4.12%) |
May 02, 2018 | 127.10 | 129.05 | 126.35 | 128.50 | 184,794 | +0.75(+0.59%) |
May 01, 2018 | 125.90 | 127.95 | 123.85 | 127.75 | 252,522 | +3.40(+2.73%) |
Apr 30, 2018 | 125.05 | 127.35 | 123.70 | 124.35 | 204,860 | -2.10(-1.66%) |
Apr 27, 2018 | 124.70 | 127.95 | 124.70 | 126.45 | 287,330 | +1.75(+1.40%) |
Apr 26, 2018 | 121.20 | 124.70 | 120.65 | 124.70 | 153,364 | +4.25(+3.53%) |
Apr 25, 2018 | 117.80 | 121.55 | 117.80 | 120.45 | 127,378 | -0.15(-0.12%) |
Apr 24, 2018 | 123.05 | 123.88 | 119.45 | 120.60 | 115,684 | -2.35(-1.91%) |
Apr 23, 2018 | 125.20 | 125.35 | 122.80 | 122.95 | 107,396 | -1.80(-1.44%) |
Apr 20, 2018 | 125.80 | 126.67 | 124.40 | 124.75 | 146,777 | -0.45(-0.36%) |
Apr 19, 2018 | 127.15 | 127.15 | 124.35 | 125.20 | 232,554 | -0.20(-0.16%) |
Apr 18, 2018 | 125.50 | 126.75 | 124.70 | 125.40 | 140,956 | +0.55(+0.44%) |
Apr 17, 2018 | 123.85 | 125.10 | 123.25 | 124.85 | 145,586 | +1.85(+1.50%) |
Apr 16, 2018 | 123.95 | 124.39 | 122.60 | 123.00 | 124,074 | +0.90(+0.74%) |
Apr 13, 2018 | 124.55 | 124.55 | 121.35 | 122.10 | 114,812 | -2.05(-1.65%) |
Apr 12, 2018 | 122.95 | 124.55 | 122.05 | 124.15 | 332,345 | +1.90(+1.55%) |
Apr 11, 2018 | 122.05 | 123.65 | 121.30 | 122.25 | 148,306 | -0.10(-0.08%) |
Apr 10, 2018 | 122.15 | 123.30 | 119.60 | 122.35 | 270,853 | +1.65(+1.37%) |
Apr 09, 2018 | 121.40 | 122.55 | 120.40 | 120.70 | 133,372 | +0.10(+0.08%) |
Apr 06, 2018 | 121.35 | 122.30 | 119.05 | 120.60 | 186,049 | -1.50(-1.23%) |
Apr 05, 2018 | 119.90 | 123.10 | 119.10 | 122.10 | 216,248 | +3.70(+3.12%) |
Apr 04, 2018 | 114.45 | 118.90 | 112.25 | 118.40 | 403,545 | +5.10(+4.50%) |
Apr 03, 2018 | 112.20 | 113.80 | 111.70 | 113.30 | 474,065 | +1.10(+0.98%) |
Apr 02, 2018 | 114.80 | 115.50 | 111.15 | 112.20 | 254,009 | -3.45(-2.98%) |
Mar 29, 2018 | 115.65 | 115.65 | 115.65 | 0 | +1.60(+1.40%) | |
Mar 28, 2018 | 116.00 | 117.35 | 113.45 | 114.05 | 305,624 | -1.70(-1.47%) |
Mar 27, 2018 | 120.20 | 121.35 | 115.20 | 115.75 | 688,454 | -4.25(-3.54%) |
Mar 26, 2018 | 121.85 | 122.95 | 119.88 | 120.00 | 434,123 | -0.10(-0.08%) |
Mar 23, 2018 | 123.40 | 123.72 | 120.10 | 120.10 | 196,029 | -2.25(-1.84%) |
Mar 22, 2018 | 125.05 | 125.70 | 122.20 | 122.35 | 192,815 | -3.75(-2.97%) |
Mar 21, 2018 | 124.05 | 126.70 | 123.70 | 126.10 | 235,594 | +2.50(+2.02%) |
Mar 20, 2018 | 121.25 | 124.35 | 121.25 | 123.60 | 155,773 | +2.50(+2.06%) |
Mar 19, 2018 | 124.00 | 124.00 | 119.70 | 121.10 | 340,533 | -3.25(-2.61%) |
Mar 16, 2018 | 125.25 | 127.40 | 124.05 | 124.35 | 351,091 | -0.80(-0.64%) |
Mar 15, 2018 | 122.95 | 126.00 | 122.75 | 125.15 | 235,339 | +2.45(+2.00%) |
Mar 14, 2018 | 124.50 | 124.85 | 121.60 | 122.70 | 268,778 | -0.50(-0.41%) |
Mar 13, 2018 | 122.65 | 123.65 | 120.83 | 123.20 | 249,563 | +2.10(+1.73%) |
Mar 12, 2018 | 119.20 | 121.35 | 117.90 | 121.10 | 468,510 | +2.45(+2.06%) |
Mar 09, 2018 | 119.00 | 119.10 | 117.70 | 118.65 | 339,728 | +0.85(+0.72%) |
Mar 08, 2018 | 118.00 | 119.00 | 116.60 | 117.80 | 295,330 | -0.05(-0.04%) |
Mar 07, 2018 | 118.10 | 117.85 | 360,324 | +1.90(+1.64%) | ||
Mar 06, 2018 | 114.30 | 116.10 | 113.45 | 115.95 | 205,504 | +1.70(+1.49%) |
Mar 05, 2018 | 112.55 | 115.00 | 111.20 | 114.25 | 194,993 | +1.30(+1.15%) |
Mar 02, 2018 | 108.40 | 113.30 | 107.60 | 112.95 | 263,077 | +4.50(+4.15%) |
Mar 01, 2018 | 108.00 | 110.25 | 106.88 | 108.45 | 262,719 | +0.25(+0.23%) |
Feb 28, 2018 | 107.05 | 115.05 | 106.70 | 108.20 | 998,294 | +3.90(+3.74%) |
Feb 27, 2018 | 104.70 | 106.35 | 102.55 | 104.30 | 278,869 | +0.15(+0.14%) |
Feb 26, 2018 | 102.50 | 104.75 | 102.45 | 104.15 | 218,996 | +2.00(+1.96%) |
Feb 23, 2018 | 99.85 | 102.25 | 98.60 | 102.15 | 115,507 | +2.55(+2.56%) |
Feb 22, 2018 | 99.60 | 90,994 | +0.90(+0.91%) | |||
Feb 21, 2018 | 100.45 | 101.55 | 98.50 | 98.70 | 239,880 | -0.65(-0.65%) |
Feb 20, 2018 | 98.60 | 100.00 | 97.70 | 99.35 | 131,375 | +0.65(+0.66%) |
Feb 16, 2018 | 98.70 | 98.70 | 98.70 | 0 | +0.50(+0.51%) | |
Feb 15, 2018 | 94.75 | 98.25 | 93.75 | 98.20 | 124,559 | +4.60(+4.91%) |
Feb 14, 2018 | 92.15 | 94.35 | 92.15 | 93.60 | 155,608 | +1.10(+1.19%) |
Feb 13, 2018 | 91.70 | 93.65 | 90.05 | 92.50 | 163,881 | +0.95(+1.04%) |
Feb 12, 2018 | 90.15 | 92.85 | 88.80 | 91.55 | 176,216 | +1.25(+1.38%) |
Feb 09, 2018 | 89.85 | 91.25 | 89.15 | 90.30 | 296,479 | +1.00(+1.12%) |
Feb 08, 2018 | 94.50 | 94.85 | 89.20 | 89.30 | 218,711 | -5.40(-5.70%) |
Feb 07, 2018 | 94.15 | 95.80 | 93.16 | 94.70 | 177,393 | +0.55(+0.58%) |
Feb 06, 2018 | 93.40 | 96.05 | 91.80 | 94.15 | 268,840 | -1.55(-1.62%) |
Feb 05, 2018 | 95.15 | 97.20 | 93.95 | 95.70 | 185,391 | -0.55(-0.57%) |
Feb 02, 2018 | 97.50 | 98.50 | 95.55 | 96.25 | 280,112 | -1.75(-1.79%) |