Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 134.74 | 138.53 | 134.59 | 137.06 | 6,669,109 | +5.06(+3.84%) |
Oct 30, 2018 | 130.27 | 132.82 | 127.86 | 132.00 | 10,050,084 | +1.18(+0.90%) |
Oct 29, 2018 | 137.92 | 139.37 | 128.36 | 130.82 | 9,224,176 | -4.52(-3.34%) |
Oct 26, 2018 | 135.57 | 139.03 | 132.44 | 135.34 | 7,466,741 | -5.27(-3.75%) |
Oct 25, 2018 | 133.52 | 141.50 | 133.50 | 140.62 | 7,802,029 | +7.53(+5.66%) |
Oct 24, 2018 | 141.05 | 141.31 | 132.83 | 133.09 | 7,257,323 | -7.39(-5.26%) |
Oct 23, 2018 | 139.14 | 141.78 | 137.60 | 140.48 | 6,470,356 | -2.29(-1.60%) |
Oct 22, 2018 | 141.51 | 143.61 | 139.02 | 142.76 | 4,240,257 | +2.46(+1.75%) |
Oct 19, 2018 | 143.42 | 145.18 | 140.20 | 140.31 | 5,148,316 | -2.35(-1.65%) |
Oct 18, 2018 | 145.90 | 147.40 | 141.25 | 142.65 | 5,344,215 | -4.16(-2.84%) |
Oct 17, 2018 | 148.16 | 148.16 | 145.23 | 146.82 | 3,382,107 | -0.43(-0.29%) |
Oct 16, 2018 | 145.28 | 147.72 | 143.82 | 147.25 | 5,388,693 | +5.48(+3.87%) |
Oct 15, 2018 | 146.51 | 146.51 | 141.14 | 141.76 | 6,048,483 | -4.78(-3.26%) |
Oct 12, 2018 | 145.58 | 148.56 | 143.03 | 146.55 | 9,383,942 | +7.49(+5.39%) |
Oct 11, 2018 | 137.26 | 141.97 | 136.27 | 139.06 | 10,510,989 | +1.43(+1.04%) |
Oct 10, 2018 | 147.33 | 147.40 | 137.36 | 137.63 | 13,676,150 | -10.68(-7.20%) |
Oct 09, 2018 | 148.13 | 150.67 | 147.02 | 148.31 | 5,600,644 | -0.15(-0.10%) |
Oct 08, 2018 | 154.04 | 154.42 | 145.41 | 148.46 | 10,250,220 | -6.41(-4.14%) |
Oct 05, 2018 | 154.66 | 156.40 | 152.27 | 154.87 | 4,969,983 | +0.17(+0.11%) |
Oct 04, 2018 | 157.99 | 158.63 | 153.58 | 154.70 | 6,213,990 | -4.19(-2.64%) |
Oct 03, 2018 | 158.35 | 159.55 | 156.81 | 158.89 | 3,566,004 | +1.84(+1.17%) |
Oct 02, 2018 | 159.06 | 159.37 | 156.50 | 157.06 | 4,141,649 | -2.60(-1.63%) |
Oct 01, 2018 | 159.90 | 160.98 | 158.81 | 159.65 | 4,302,429 | +0.83(+0.52%) |
Sep 28, 2018 | 159.79 | 160.65 | 158.73 | 158.82 | 4,613,619 | -1.40(-0.87%) |
Sep 27, 2018 | 158.84 | 160.87 | 158.72 | 160.22 | 3,935,244 | +2.10(+1.33%) |
Sep 26, 2018 | 158.85 | 159.72 | 157.15 | 158.12 | 4,084,486 | -0.54(-0.34%) |
Sep 25, 2018 | 158.79 | 158.93 | 156.97 | 158.66 | 5,705,839 | +0.09(+0.06%) |
Sep 24, 2018 | 155.18 | 158.70 | 153.13 | 158.57 | 5,086,529 | +3.26(+2.10%) |
Sep 21, 2018 | 156.87 | 157.75 | 154.76 | 155.32 | 18,015,002 | +0.02(+0.01%) |
Sep 20, 2018 | 153.09 | 155.87 | 151.45 | 155.30 | 4,661,744 | +2.60(+1.70%) |
Sep 19, 2018 | 156.17 | 157.12 | 152.19 | 152.70 | 5,553,411 | -3.09(-1.99%) |
Sep 18, 2018 | 154.56 | 157.82 | 154.55 | 155.80 | 3,754,763 | +1.08(+0.70%) |
Sep 17, 2018 | 156.79 | 158.22 | 154.42 | 154.72 | 3,904,439 | -2.57(-1.63%) |
Sep 14, 2018 | 157.74 | 158.58 | 156.12 | 157.28 | 4,621,228 | -0.69(-0.44%) |
Sep 13, 2018 | 155.67 | 158.57 | 155.62 | 157.97 | 6,208,267 | +2.81(+1.81%) |
Sep 12, 2018 | 152.64 | 155.57 | 151.61 | 155.17 | 5,187,015 | +2.53(+1.65%) |
Sep 11, 2018 | 150.88 | 153.55 | 150.42 | 152.64 | 4,156,444 | +1.52(+1.00%) |
Sep 10, 2018 | 149.80 | 151.38 | 147.81 | 151.12 | 3,877,153 | +0.89(+0.59%) |
Sep 07, 2018 | 147.65 | 151.21 | 147.31 | 150.23 | 3,871,751 | +1.60(+1.08%) |
Sep 06, 2018 | 148.56 | 148.97 | 146.89 | 148.64 | 4,195,301 | +0.18(+0.12%) |
Sep 05, 2018 | 152.19 | 152.58 | 146.89 | 148.46 | 7,296,330 | -4.55(-2.98%) |
Sep 04, 2018 | 151.91 | 153.14 | 151.31 | 153.01 | 5,316,935 | +0.53(+0.35%) |
Aug 31, 2018 | 152.48 | 152.48 | 152.48 | 0 | +0.54(+0.35%) | |
Aug 30, 2018 | 150.92 | 153.53 | 149.31 | 151.94 | 14,458,550 | -2.66(-1.72%) |
Aug 29, 2018 | 153.13 | 154.77 | 152.85 | 154.60 | 8,943,395 | +1.81(+1.18%) |
Aug 28, 2018 | 151.83 | 153.20 | 151.36 | 152.79 | 5,270,589 | +1.31(+0.86%) |
Aug 27, 2018 | 154.51 | 154.68 | 150.00 | 151.48 | 5,820,197 | -0.62(-0.41%) |
Aug 24, 2018 | 148.31 | 152.18 | 148.31 | 152.10 | 4,888,277 | +4.46(+3.02%) |
Aug 23, 2018 | 146.64 | 148.15 | 145.88 | 147.64 | 6,203,763 | +1.37(+0.94%) |
Aug 22, 2018 | 145.40 | 147.01 | 144.86 | 146.27 | 4,249,684 | +0.93(+0.64%) |
Aug 21, 2018 | 146.22 | 148.60 | 145.17 | 145.34 | 4,067,726 | -0.18(-0.12%) |
Aug 20, 2018 | 145.02 | 145.87 | 144.13 | 145.52 | 2,885,935 | +0.69(+0.48%) |
Aug 17, 2018 | 145.31 | 145.82 | 143.76 | 144.83 | 2,869,243 | -0.71(-0.49%) |
Aug 16, 2018 | 146.32 | 146.72 | 145.03 | 145.54 | 3,708,712 | +0.69(+0.48%) |
Aug 15, 2018 | 145.89 | 147.69 | 143.41 | 144.85 | 4,481,641 | -1.53(-1.04%) |
Aug 14, 2018 | 145.99 | 146.58 | 144.38 | 146.38 | 3,478,558 | +2.12(+1.47%) |
Aug 13, 2018 | 145.44 | 146.99 | 144.03 | 144.26 | 2,884,186 | -1.06(-0.73%) |
Aug 10, 2018 | 144.74 | 146.81 | 144.16 | 145.32 | 2,752,290 | -0.31(-0.21%) |
Aug 09, 2018 | 145.11 | 146.66 | 144.90 | 145.63 | 3,577,254 | +0.65(+0.45%) |
Aug 08, 2018 | 144.27 | 145.44 | 142.97 | 144.98 | 3,031,080 | +0.73(+0.51%) |
Aug 07, 2018 | 143.34 | 144.42 | 142.54 | 144.25 | 3,930,933 | +1.73(+1.21%) |
Aug 06, 2018 | 140.71 | 142.66 | 140.47 | 142.52 | 3,251,535 | +1.67(+1.18%) |
Aug 03, 2018 | 141.34 | 141.56 | 138.24 | 140.86 | 3,468,024 | -0.10(-0.07%) |
Aug 02, 2018 | 136.87 | 141.12 | 136.57 | 140.96 | 3,783,322 | +3.46(+2.51%) |
Aug 01, 2018 | 137.82 | 140.72 | 137.33 | 137.50 | 5,104,324 | +0.53(+0.39%) |
Jul 31, 2018 | 138.50 | 139.61 | 135.21 | 136.97 | 7,452,229 | -0.88(-0.64%) |
Jul 30, 2018 | 143.35 | 143.54 | 135.34 | 137.85 | 9,533,474 | -5.87(-4.09%) |
Jul 27, 2018 | 148.06 | 148.09 | 142.19 | 143.72 | 5,933,140 | -3.66(-2.48%) |
Jul 26, 2018 | 147.79 | 148.56 | 145.49 | 147.38 | 3,417,865 | -1.30(-0.87%) |
Jul 25, 2018 | 145.94 | 149.16 | 145.81 | 148.68 | 4,274,661 | +2.87(+1.97%) |
Jul 24, 2018 | 148.66 | 144.99 | 145.81 | 4,057,581 | -1.56(-1.06%) | |
Jul 23, 2018 | 146.68 | 147.45 | 144.61 | 147.37 | 2,541,120 | +0.69(+0.47%) |
Jul 20, 2018 | 147.25 | 147.73 | 146.50 | 146.68 | 2,537,090 | -0.29(-0.20%) |
Jul 19, 2018 | 146.81 | 147.81 | 146.42 | 146.97 | 3,595,002 | -0.68(-0.46%) |
Jul 18, 2018 | 146.83 | 148.00 | 145.57 | 147.65 | 2,911,939 | +0.82(+0.56%) |
Jul 17, 2018 | 145.22 | 147.25 | 142.89 | 146.83 | 5,138,422 | +0.06(+0.04%) |
Jul 16, 2018 | 147.65 | 148.50 | 146.63 | 146.77 | 3,596,283 | -0.65(-0.44%) |
Jul 13, 2018 | 147.56 | 147.81 | 145.22 | 147.42 | 3,949,929 | -0.55(-0.37%) |
Jul 12, 2018 | 145.61 | 148.51 | 145.61 | 147.97 | 4,687,089 | +2.91(+2.00%) |
Jul 11, 2018 | 141.03 | 145.45 | 140.83 | 145.06 | 6,174,810 | +2.80(+1.97%) |
Jul 10, 2018 | 142.11 | 143.32 | 141.32 | 142.26 | 3,645,323 | +0.69(+0.49%) |
Jul 09, 2018 | 142.46 | 142.68 | 139.70 | 141.57 | 5,188,888 | +0.36(+0.25%) |
Jul 06, 2018 | 140.01 | 141.54 | 138.83 | 141.22 | 5,052,385 | +1.63(+1.17%) |
Jul 05, 2018 | 139.08 | 139.71 | 138.04 | 139.59 | 5,264,725 | +1.93(+1.40%) |
Jul 03, 2018 | 137.66 | 137.66 | 137.66 | 0 | -2.59(-1.84%) | |
Jul 02, 2018 | 135.97 | 140.29 | 135.12 | 140.25 | 6,402,686 | +4.03(+2.95%) |
Jun 29, 2018 | 137.53 | 135.72 | 136.22 | 5,236,284 | +1.28(+0.95%) | |
Jun 28, 2018 | 133.81 | 135.71 | 133.02 | 134.94 | 6,341,828 | +1.90(+1.43%) |
Jun 27, 2018 | 136.50 | 137.24 | 132.93 | 133.05 | 6,860,124 | -2.26(-1.67%) |
Jun 26, 2018 | 134.58 | 136.99 | 133.65 | 135.30 | 7,052,297 | +2.29(+1.72%) |
Jun 25, 2018 | 134.06 | 134.71 | 131.50 | 133.02 | 6,978,797 | -1.82(-1.35%) |
Jun 22, 2018 | 137.08 | 137.12 | 133.78 | 134.83 | 7,577,143 | -2.87(-2.08%) |
Jun 21, 2018 | 138.89 | 139.88 | 136.94 | 137.70 | 3,917,693 | -1.06(-0.76%) |
Jun 20, 2018 | 139.82 | 141.94 | 138.64 | 138.76 | 5,273,794 | -0.58(-0.42%) |
Jun 19, 2018 | 137.90 | 139.52 | 137.05 | 139.34 | 4,839,358 | -0.28(-0.20%) |
Jun 18, 2018 | 136.83 | 140.01 | 136.73 | 139.62 | 4,206,838 | +1.39(+1.00%) |
Jun 15, 2018 | 138.77 | 138.23 | 138.23 | 7,721,206 | +0.00(+0.00%) | |
Jun 14, 2018 | 136.82 | 139.57 | 136.71 | 138.23 | 6,501,571 | +1.91(+1.40%) |
Jun 13, 2018 | 136.19 | 137.31 | 135.42 | 136.32 | 5,816,003 | +0.24(+0.18%) |
Jun 12, 2018 | 134.78 | 137.32 | 134.47 | 136.08 | 5,326,663 | +2.28(+1.70%) |
Jun 11, 2018 | 133.71 | 134.49 | 133.09 | 133.81 | 3,447,404 | +0.45(+0.34%) |
Jun 08, 2018 | 131.53 | 133.51 | 130.65 | 133.36 | 3,491,139 | +0.62(+0.47%) |
Jun 07, 2018 | 135.37 | 135.57 | 130.56 | 132.74 | 6,554,293 | -2.64(-1.95%) |
Jun 06, 2018 | 135.53 | 135.37 | 4,772,926 | +1.43(+1.07%) | ||
Jun 05, 2018 | 132.97 | 134.45 | 132.80 | 133.94 | 5,129,602 | +1.47(+1.11%) |
Jun 04, 2018 | 130.22 | 132.62 | 129.43 | 132.48 | 4,866,664 | +2.13(+1.63%) |
Jun 01, 2018 | 129.71 | 130.70 | 128.19 | 130.35 | 6,140,805 | +1.19(+0.92%) |
May 31, 2018 | 129.20 | 130.82 | 128.24 | 129.16 | 6,416,224 | +0.03(+0.02%) |
May 30, 2018 | 132.13 | 132.38 | 127.67 | 129.13 | 14,187,500 | +2.42(+1.91%) |
May 29, 2018 | 126.58 | 127.37 | 125.95 | 126.71 | 8,106,145 | -1.08(-0.84%) |
May 25, 2018 | 127.79 | 127.79 | 127.79 | 0 | -0.78(-0.61%) | |
May 24, 2018 | 128.64 | 129.21 | 127.22 | 128.57 | 5,979,966 | +0.65(+0.51%) |
May 23, 2018 | 124.72 | 127.92 | 124.42 | 127.92 | 4,309,503 | +2.65(+2.11%) |
May 22, 2018 | 126.50 | 126.88 | 125.10 | 125.28 | 2,792,410 | -0.93(-0.74%) |
May 21, 2018 | 127.83 | 128.18 | 125.84 | 126.20 | 2,889,638 | -0.59(-0.46%) |
May 18, 2018 | 125.90 | 127.55 | 125.71 | 126.79 | 3,616,980 | +0.91(+0.72%) |
May 17, 2018 | 129.02 | 129.29 | 125.39 | 125.89 | 5,564,036 | -2.72(-2.11%) |
May 16, 2018 | 128.54 | 128.80 | 127.75 | 128.60 | 2,442,815 | +0.64(+0.50%) |
May 15, 2018 | 126.76 | 128.42 | 125.93 | 127.96 | 2,936,442 | +0.44(+0.35%) |
May 14, 2018 | 130.62 | 130.83 | 126.99 | 127.52 | 4,175,051 | -2.94(-2.25%) |
May 11, 2018 | 129.83 | 130.68 | 128.72 | 130.46 | 3,237,386 | +0.01(+0.01%) |
May 10, 2018 | 129.78 | 130.83 | 128.88 | 130.45 | 3,777,237 | +0.89(+0.69%) |
May 09, 2018 | 128.71 | 129.57 | 127.16 | 129.56 | 4,611,190 | +0.98(+0.76%) |
May 08, 2018 | 126.42 | 128.79 | 126.33 | 128.58 | 4,472,882 | +1.78(+1.40%) |
May 07, 2018 | 125.63 | 127.52 | 125.30 | 126.80 | 4,350,242 | +1.85(+1.48%) |
May 04, 2018 | 124.22 | 125.68 | 122.82 | 124.96 | 6,349,447 | +0.71(+0.57%) |
May 03, 2018 | 122.46 | 124.84 | 121.51 | 124.25 | 4,441,411 | +1.59(+1.29%) |
May 02, 2018 | 122.13 | 123.81 | 121.58 | 122.66 | 3,675,653 | -0.29(-0.24%) |
May 01, 2018 | 120.72 | 123.16 | 120.26 | 122.95 | 3,878,708 | +2.12(+1.75%) |
Apr 30, 2018 | 120.71 | 121.54 | 119.62 | 120.83 | 2,791,495 | +0.77(+0.64%) |
Apr 27, 2018 | 121.47 | 121.48 | 119.39 | 120.06 | 3,806,147 | -0.61(-0.50%) |
Apr 26, 2018 | 118.55 | 121.91 | 118.01 | 120.67 | 5,004,059 | +3.50(+2.99%) |
Apr 25, 2018 | 117.62 | 118.08 | 114.89 | 117.17 | 5,087,006 | -0.56(-0.47%) |
Apr 24, 2018 | 123.18 | 123.37 | 116.76 | 117.73 | 5,386,235 | -4.00(-3.29%) |
Apr 23, 2018 | 123.03 | 124.41 | 121.08 | 121.73 | 3,937,805 | -0.93(-0.76%) |
Apr 20, 2018 | 123.85 | 124.22 | 121.89 | 122.66 | 2,974,900 | -1.24(-1.00%) |
Apr 19, 2018 | 123.88 | 124.36 | 123.02 | 123.90 | 3,661,734 | -0.40(-0.32%) |
Apr 18, 2018 | 123.37 | 124.58 | 122.07 | 124.30 | 4,327,298 | +1.11(+0.90%) |
Apr 17, 2018 | 120.24 | 123.70 | 119.85 | 123.19 | 5,531,728 | +3.93(+3.30%) |
Apr 16, 2018 | 120.79 | 120.82 | 118.50 | 119.25 | 4,470,388 | +0.40(+0.34%) |
Apr 13, 2018 | 121.78 | 121.78 | 118.34 | 118.86 | 4,939,502 | -2.39(-1.97%) |
Apr 12, 2018 | 119.84 | 121.57 | 119.18 | 121.24 | 4,424,557 | +2.24(+1.88%) |
Apr 11, 2018 | 119.17 | 120.55 | 118.72 | 119.00 | 3,063,405 | -0.33(-0.28%) |
Apr 10, 2018 | 118.77 | 119.96 | 117.53 | 119.33 | 3,765,196 | +2.30(+1.96%) |
Apr 09, 2018 | 116.99 | 119.07 | 116.99 | 117.04 | 4,109,346 | +1.09(+0.94%) |
Apr 06, 2018 | 117.95 | 118.83 | 114.80 | 115.95 | 5,392,527 | -2.94(-2.47%) |
Apr 05, 2018 | 120.24 | 120.88 | 118.52 | 118.89 | 5,056,264 | -0.44(-0.37%) |
Apr 04, 2018 | 113.91 | 119.52 | 113.85 | 119.32 | 6,394,825 | +2.99(+2.57%) |
Apr 03, 2018 | 116.61 | 117.30 | 114.45 | 116.34 | 5,200,081 | +1.19(+1.03%) |
Apr 02, 2018 | 115.76 | 117.53 | 113.46 | 115.15 | 6,469,250 | -1.00(-0.86%) |
Mar 29, 2018 | 116.15 | 116.15 | 116.15 | 0 | +3.41(+3.03%) | |
Mar 28, 2018 | 113.00 | 114.71 | 111.19 | 112.73 | 6,497,989 | -0.93(-0.82%) |
Mar 27, 2018 | 119.93 | 119.97 | 112.57 | 113.66 | 8,315,342 | -5.15(-4.34%) |
Mar 26, 2018 | 118.09 | 119.10 | 114.89 | 118.81 | 13,188,595 | +4.53(+3.97%) |
Mar 23, 2018 | 117.86 | 118.16 | 114.16 | 114.28 | 10,916,365 | -3.60(-3.06%) |
Mar 22, 2018 | 120.24 | 120.50 | 117.29 | 117.89 | 10,963,009 | -3.66(-3.01%) |
Mar 21, 2018 | 121.40 | 123.86 | 120.04 | 121.54 | 14,843,022 | -3.42(-2.73%) |
Mar 20, 2018 | 124.43 | 126.67 | 124.29 | 124.96 | 7,118,797 | +0.14(+0.11%) |
Mar 19, 2018 | 124.87 | 125.60 | 123.37 | 124.82 | 6,839,253 | -0.99(-0.79%) |
Mar 16, 2018 | 127.12 | 127.78 | 125.53 | 125.81 | 6,671,587 | -1.25(-0.98%) |
Mar 15, 2018 | 127.83 | 128.29 | 126.50 | 127.05 | 4,607,812 | -0.77(-0.60%) |
Mar 14, 2018 | 126.88 | 128.70 | 126.34 | 127.82 | 5,409,374 | +1.26(+0.99%) |
Mar 13, 2018 | 127.72 | 127.94 | 125.56 | 126.56 | 4,647,725 | -0.05(-0.04%) |
Mar 12, 2018 | 127.70 | 128.03 | 126.61 | 126.61 | 5,617,015 | -0.63(-0.49%) |
Mar 09, 2018 | 127.02 | 127.33 | 126.08 | 127.24 | 5,645,163 | +1.05(+0.83%) |
Mar 08, 2018 | 125.60 | 127.12 | 125.54 | 126.19 | 6,097,597 | +1.03(+0.82%) |
Mar 07, 2018 | 125.61 | 125.17 | 6,695,682 | +0.85(+0.68%) | ||
Mar 06, 2018 | 122.71 | 124.53 | 122.59 | 124.32 | 8,156,627 | +1.98(+1.62%) |
Mar 05, 2018 | 119.84 | 122.76 | 119.50 | 122.34 | 10,133,637 | +0.58(+0.48%) |
Mar 02, 2018 | 118.50 | 122.17 | 117.49 | 121.76 | 10,641,430 | +2.49(+2.09%) |
Mar 01, 2018 | 120.75 | 122.31 | 117.90 | 119.27 | 15,566,221 | +3.18(+2.74%) |
Feb 28, 2018 | 116.85 | 118.00 | 116.07 | 116.10 | 9,490,575 | -0.22(-0.19%) |
Feb 27, 2018 | 117.15 | 117.46 | 115.61 | 116.32 | 5,905,508 | -0.18(-0.15%) |
Feb 26, 2018 | 115.96 | 116.60 | 115.21 | 116.50 | 5,416,739 | +1.69(+1.47%) |
Feb 23, 2018 | 113.48 | 114.81 | 112.59 | 114.81 | 4,178,980 | +1.96(+1.73%) |
Feb 22, 2018 | 112.33 | 112.85 | 4,769,598 | -1.48(-1.29%) | ||
Feb 21, 2018 | 114.62 | 115.52 | 114.02 | 114.33 | 4,979,053 | +0.13(+0.11%) |
Feb 20, 2018 | 115.11 | 112.14 | 114.20 | 4,292,144 | +1.49(+1.32%) | |
Feb 16, 2018 | 112.71 | 112.71 | 112.71 | 0 | -0.26(-0.23%) | |
Feb 15, 2018 | 112.16 | 113.28 | 109.99 | 112.97 | 8,352,425 | +4.09(+3.76%) |
Feb 14, 2018 | 106.59 | 109.08 | 106.59 | 108.88 | 7,433,721 | +1.33(+1.23%) |
Feb 13, 2018 | 107.87 | 107.94 | 105.79 | 107.55 | 7,539,239 | -0.86(-0.79%) |
Feb 12, 2018 | 107.56 | 109.34 | 106.12 | 108.41 | 4,630,153 | +1.57(+1.47%) |
Feb 09, 2018 | 105.18 | 107.97 | 102.24 | 106.84 | 6,624,480 | +2.95(+2.84%) |
Feb 08, 2018 | 109.96 | 110.04 | 103.86 | 103.89 | 6,799,857 | -6.01(-5.47%) |
Feb 07, 2018 | 108.93 | 112.14 | 108.89 | 109.91 | 4,508,706 | +0.48(+0.44%) |
Feb 06, 2018 | 104.87 | 109.48 | 103.56 | 109.43 | 6,866,844 | +0.61(+0.56%) |
Feb 05, 2018 | 109.01 | 111.38 | 107.36 | 108.82 | 6,069,171 | -1.82(-1.64%) |
Feb 02, 2018 | 111.88 | 112.20 | 110.57 | 110.64 | 4,409,589 | -1.96(-1.74%) |
Feb 01, 2018 | 113.15 | 114.12 | 112.38 | 112.59 | 4,084,784 | -1.17(-1.03%) |
Jan 31, 2018 | 112.91 | 114.37 | 112.49 | 113.76 | 4,067,286 | +1.68(+1.50%) |
Jan 30, 2018 | 112.27 | 113.30 | 111.69 | 112.08 | 3,739,346 | -1.07(-0.94%) |
Jan 29, 2018 | 113.55 | 114.25 | 112.70 | 113.15 | 3,182,590 | -0.40(-0.35%) |
Jan 26, 2018 | 112.57 | 113.77 | 111.88 | 113.55 | 3,932,578 | +1.74(+1.55%) |
Jan 25, 2018 | 113.13 | 113.32 | 111.75 | 111.81 | 4,721,205 | -0.89(-0.79%) |
Jan 24, 2018 | 113.48 | 113.69 | 112.35 | 112.70 | 4,024,121 | -0.39(-0.34%) |
Jan 23, 2018 | 113.03 | 113.61 | 112.53 | 113.09 | 2,788,770 | +0.35(+0.31%) |
Jan 22, 2018 | 111.48 | 112.81 | 110.86 | 112.74 | 2,210,904 | +0.96(+0.86%) |
Jan 19, 2018 | 112.06 | 112.25 | 111.46 | 111.78 | 3,124,965 | +0.16(+0.14%) |
Jan 18, 2018 | 110.09 | 112.02 | 110.07 | 111.62 | 3,847,742 | +1.73(+1.57%) |
Jan 17, 2018 | 109.61 | 110.24 | 109.09 | 109.90 | 4,255,023 | +1.15(+1.06%) |
Jan 16, 2018 | 110.70 | 111.22 | 108.09 | 108.75 | 5,291,346 | -1.35(-1.22%) |
Jan 12, 2018 | 110.10 | 110.10 | 110.10 | 0 | +1.14(+1.04%) | |
Jan 11, 2018 | 108.86 | 109.26 | 108.53 | 108.96 | 3,672,893 | +0.30(+0.28%) |
Jan 10, 2018 | 108.53 | 109.35 | 108.08 | 108.66 | 3,117,173 | -0.35(-0.32%) |
Jan 09, 2018 | 108.86 | 109.20 | 108.11 | 109.01 | 3,306,584 | +0.29(+0.27%) |
Jan 08, 2018 | 107.86 | 109.00 | 107.43 | 108.72 | 2,937,140 | +0.76(+0.70%) |
Jan 05, 2018 | 107.62 | 108.15 | 107.06 | 107.96 | 3,372,799 | +1.42(+1.33%) |
Jan 04, 2018 | 105.86 | 107.52 | 105.63 | 106.54 | 4,545,544 | +1.39(+1.32%) |
Jan 03, 2018 | 104.76 | 106.00 | 104.48 | 105.15 | 3,893,347 | +0.88(+0.84%) |
Jan 02, 2018 | 102.75 | 104.56 | 102.14 | 104.27 | 4,673,888 | +2.18(+2.13%) |
Dec 29, 2017 | 102.10 | 102.10 | 102.10 | 0 | -0.56(-0.54%) | |
Dec 28, 2017 | 102.51 | 102.77 | 102.23 | 102.66 | 2,722,903 | +0.14(+0.14%) |
Dec 27, 2017 | 102.46 | 102.68 | 101.96 | 102.52 | 2,041,235 | +0.11(+0.11%) |
Dec 26, 2017 | 102.03 | 102.47 | 101.19 | 102.41 | 2,526,866 | -0.09(-0.09%) |
Dec 22, 2017 | 103.16 | 103.36 | 101.89 | 102.50 | 3,542,947 | -0.99(-0.96%) |
Dec 21, 2017 | 103.59 | 103.90 | 103.19 | 103.48 | 2,441,445 | +0.23(+0.22%) |
Dec 20, 2017 | 104.12 | 104.36 | 102.67 | 103.25 | 3,677,694 | -0.87(-0.83%) |
Dec 19, 2017 | 104.45 | 105.03 | 103.34 | 104.12 | 3,947,177 | -0.82(-0.78%) |
Dec 18, 2017 | 105.26 | 105.74 | 104.65 | 104.94 | 3,936,410 | -0.40(-0.38%) |
Dec 15, 2017 | 104.62 | 105.51 | 103.17 | 105.34 | 7,270,628 | +1.24(+1.19%) |
Dec 14, 2017 | 104.06 | 105.06 | 103.80 | 104.10 | 4,470,598 | +0.30(+0.29%) |
Dec 13, 2017 | 103.69 | 104.45 | 103.57 | 103.80 | 4,065,709 | +0.27(+0.26%) |
Dec 12, 2017 | 103.53 | 104.92 | 103.14 | 103.53 | 4,689,734 | -0.87(-0.83%) |
Dec 11, 2017 | 104.25 | 104.58 | 103.23 | 104.40 | 3,016,182 | +1.10(+1.06%) |
Dec 08, 2017 | 104.86 | 105.21 | 103.08 | 103.31 | 4,176,978 | -0.63(-0.61%) |
Dec 07, 2017 | 103.52 | 104.00 | 102.51 | 103.93 | 3,902,578 | +1.15(+1.12%) |
Dec 06, 2017 | 100.13 | 103.19 | 99.87 | 102.79 | 4,349,602 | +2.23(+2.21%) |
Dec 05, 2017 | 99.42 | 101.53 | 98.55 | 100.56 | 5,314,676 | +0.84(+0.84%) |
Dec 04, 2017 | 104.46 | 104.60 | 99.70 | 99.72 | 9,127,592 | -3.98(-3.83%) |
Dec 01, 2017 | 103.72 | 104.69 | 103.19 | 103.69 | 4,803,879 | -0.49(-0.47%) |
Nov 30, 2017 | 103.45 | 104.37 | 102.64 | 104.18 | 5,207,622 | +0.79(+0.76%) |
Nov 29, 2017 | 105.61 | 105.74 | 102.66 | 103.39 | 6,859,468 | -2.93(-2.75%) |
Nov 28, 2017 | 105.96 | 106.75 | 105.65 | 106.32 | 4,800,035 | -0.12(-0.11%) |
Nov 27, 2017 | 106.65 | 107.14 | 105.72 | 106.44 | 5,150,828 | -0.57(-0.53%) |
Nov 24, 2017 | 107.26 | 107.45 | 106.27 | 107.01 | 4,005,246 | +0.32(+0.30%) |
Nov 22, 2017 | 106.71 | 107.35 | 105.91 | 106.69 | 9,021,413 | -1.97(-1.81%) |
Nov 21, 2017 | 108.61 | 109.05 | 107.65 | 108.66 | 10,636,355 | +1.43(+1.33%) |
Nov 20, 2017 | 108.56 | 108.86 | 106.87 | 107.23 | 5,580,064 | -0.21(-0.20%) |
Nov 17, 2017 | 107.05 | 107.73 | 106.59 | 107.44 | 4,413,618 | +0.55(+0.51%) |
Nov 16, 2017 | 106.09 | 107.22 | 106.04 | 106.89 | 3,713,063 | +1.60(+1.52%) |
Nov 15, 2017 | 105.74 | 106.86 | 104.86 | 105.29 | 4,153,709 | -0.80(-0.75%) |
Nov 14, 2017 | 105.50 | 106.24 | 104.92 | 106.09 | 4,372,471 | +0.45(+0.43%) |
Nov 13, 2017 | 104.86 | 105.82 | 104.86 | 105.64 | 4,615,542 | +0.54(+0.51%) |
Nov 10, 2017 | 103.28 | 105.24 | 102.70 | 105.10 | 4,681,807 | +1.64(+1.58%) |
Nov 09, 2017 | 104.19 | 104.30 | 102.28 | 103.47 | 5,132,593 | -1.43(-1.36%) |
Nov 08, 2017 | 102.82 | 105.11 | 102.77 | 104.89 | 6,680,572 | +2.31(+2.25%) |
Nov 07, 2017 | 104.80 | 104.86 | 101.62 | 102.59 | 5,281,987 | +0.30(+0.29%) |
Nov 06, 2017 | 102.79 | 103.00 | 101.45 | 102.29 | 7,032,993 | -0.29(-0.28%) |
Nov 03, 2017 | 102.73 | 102.94 | 101.57 | 102.58 | 3,269,729 | +0.11(+0.11%) |
Nov 02, 2017 | 101.92 | 103.23 | 101.63 | 102.47 | 3,216,060 | +0.65(+0.64%) |