Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 125.32 | 126.38 | 124.50 | 126.28 | 446,600 | +0.94(+0.75%) |
Nov 29, 2018 | 124.93 | 126.18 | 123.56 | 125.34 | 649,044 | -0.16(-0.13%) |
Nov 28, 2018 | 122.01 | 125.54 | 121.14 | 125.50 | 520,148 | +5.07(+4.21%) |
Nov 27, 2018 | 120.31 | 121.28 | 119.26 | 120.43 | 418,282 | -0.57(-0.47%) |
Nov 26, 2018 | 118.88 | 121.13 | 118.44 | 121.00 | 714,005 | +3.56(+3.03%) |
Nov 23, 2018 | 117.12 | 118.66 | 117.03 | 117.44 | 322,000 | -0.70(-0.59%) |
Nov 21, 2018 | 118.14 | 118.14 | 118.14 | 0 | +1.76(+1.51%) | |
Nov 20, 2018 | 113.76 | 118.14 | 113.14 | 116.38 | 2,046,136 | -1.21(-1.03%) |
Nov 19, 2018 | 123.28 | 123.36 | 117.22 | 117.59 | 833,396 | -6.22(-5.02%) |
Nov 16, 2018 | 123.61 | 124.59 | 122.53 | 123.81 | 462,400 | -0.90(-0.72%) |
Nov 15, 2018 | 121.78 | 125.12 | 120.88 | 124.71 | 371,013 | +2.34(+1.91%) |
Nov 14, 2018 | 124.50 | 125.11 | 121.70 | 122.37 | 422,300 | -0.86(-0.70%) |
Nov 13, 2018 | 123.51 | 125.39 | 122.28 | 123.23 | 486,307 | +0.19(+0.15%) |
Nov 12, 2018 | 126.37 | 126.70 | 122.56 | 123.04 | 643,943 | -4.05(-3.19%) |
Nov 09, 2018 | 128.95 | 129.00 | 125.82 | 127.09 | 510,000 | -2.85(-2.19%) |
Nov 08, 2018 | 130.65 | 131.53 | 129.23 | 129.94 | 1,044,955 | -0.79(-0.60%) |
Nov 07, 2018 | 128.25 | 130.78 | 128.00 | 130.73 | 556,578 | +3.92(+3.09%) |
Nov 06, 2018 | 125.94 | 127.94 | 125.49 | 126.81 | 403,235 | +0.52(+0.41%) |
Nov 05, 2018 | 127.63 | 127.63 | 124.84 | 126.29 | 465,173 | -1.27(-1.00%) |
Nov 02, 2018 | 129.27 | 130.41 | 126.76 | 127.56 | 532,700 | -0.50(-0.39%) |
Nov 01, 2018 | 126.54 | 128.28 | 124.81 | 128.06 | 993,600 | +2.05(+1.63%) |
Oct 31, 2018 | 124.97 | 127.50 | 124.75 | 126.01 | 626,484 | +3.97(+3.25%) |
Oct 30, 2018 | 118.62 | 122.20 | 117.83 | 122.04 | 932,897 | +2.54(+2.13%) |
Oct 29, 2018 | 124.64 | 124.78 | 117.04 | 119.50 | 1,022,692 | -2.67(-2.19%) |
Oct 26, 2018 | 121.74 | 125.06 | 120.02 | 122.17 | 947,200 | -3.48(-2.77%) |
Oct 25, 2018 | 122.95 | 126.64 | 122.90 | 125.65 | 2,579,402 | +4.34(+3.58%) |
Oct 24, 2018 | 127.44 | 127.75 | 121.15 | 121.31 | 822,173 | -6.14(-4.82%) |
Oct 23, 2018 | 125.12 | 128.13 | 123.93 | 127.45 | 694,587 | -0.51(-0.40%) |
Oct 22, 2018 | 127.38 | 128.71 | 126.28 | 127.96 | 475,060 | +1.08(+0.85%) |
Oct 19, 2018 | 129.13 | 130.18 | 126.49 | 126.88 | 705,700 | -1.50(-1.17%) |
Oct 18, 2018 | 131.42 | 131.67 | 127.57 | 128.38 | 2,297,825 | -3.46(-2.62%) |
Oct 17, 2018 | 132.60 | 132.77 | 130.21 | 131.84 | 1,971,500 | +0.45(+0.34%) |
Oct 16, 2018 | 128.38 | 131.69 | 128.16 | 131.39 | 705,765 | +4.37(+3.44%) |
Oct 15, 2018 | 127.82 | 128.35 | 125.81 | 127.02 | 1,489,286 | -0.96(-0.75%) |
Oct 12, 2018 | 128.42 | 128.90 | 125.48 | 127.98 | 1,109,800 | +3.59(+2.89%) |
Oct 11, 2018 | 124.71 | 127.37 | 123.35 | 124.39 | 1,703,925 | -1.10(-0.88%) |
Oct 10, 2018 | 131.87 | 131.99 | 125.38 | 125.49 | 3,047,871 | -6.90(-5.21%) |
Oct 09, 2018 | 132.32 | 134.00 | 131.96 | 132.39 | 922,349 | -0.29(-0.22%) |
Oct 08, 2018 | 134.32 | 134.96 | 130.82 | 132.68 | 1,534,565 | -2.42(-1.79%) |
Oct 05, 2018 | 136.50 | 137.59 | 133.54 | 135.10 | 586,600 | -1.47(-1.08%) |
Oct 04, 2018 | 139.24 | 139.24 | 135.60 | 136.57 | 875,057 | -3.12(-2.23%) |
Oct 03, 2018 | 139.31 | 140.22 | 138.76 | 139.69 | 562,315 | +0.92(+0.66%) |
Oct 02, 2018 | 140.28 | 140.45 | 138.41 | 138.77 | 625,534 | -1.82(-1.29%) |
Oct 01, 2018 | 142.52 | 142.69 | 140.22 | 140.59 | 548,661 | -0.95(-0.67%) |
Sep 28, 2018 | 141.93 | 142.62 | 141.36 | 141.54 | 1,725,700 | -0.83(-0.58%) |
Sep 27, 2018 | 142.14 | 143.06 | 142.14 | 142.37 | 378,364 | +0.71(+0.50%) |
Sep 26, 2018 | 141.80 | 143.13 | 141.31 | 141.66 | 443,250 | -0.11(-0.08%) |
Sep 25, 2018 | 140.77 | 141.95 | 140.48 | 141.77 | 419,354 | +0.96(+0.68%) |
Sep 24, 2018 | 139.55 | 140.95 | 138.21 | 140.81 | 545,906 | +0.68(+0.49%) |
Sep 21, 2018 | 142.53 | 142.61 | 140.07 | 140.13 | 626,300 | -1.78(-1.25%) |
Sep 20, 2018 | 141.37 | 142.14 | 140.63 | 141.91 | 460,485 | +1.22(+0.87%) |
Sep 19, 2018 | 141.53 | 142.13 | 139.70 | 140.69 | 481,459 | -0.55(-0.39%) |
Sep 18, 2018 | 139.97 | 142.08 | 139.97 | 141.24 | 384,324 | +1.44(+1.03%) |
Sep 17, 2018 | 142.58 | 142.79 | 139.64 | 139.80 | 488,523 | -3.04(-2.13%) |
Sep 14, 2018 | 143.49 | 143.93 | 142.23 | 142.84 | 342,500 | -0.33(-0.23%) |
Sep 13, 2018 | 143.47 | 144.37 | 142.81 | 143.17 | 393,873 | +0.24(+0.17%) |
Sep 12, 2018 | 142.68 | 143.13 | 140.74 | 142.93 | 490,512 | -0.16(-0.11%) |
Sep 11, 2018 | 141.03 | 143.40 | 140.70 | 143.09 | 502,367 | +1.61(+1.14%) |
Sep 10, 2018 | 141.62 | 141.71 | 140.14 | 141.48 | 431,750 | +0.61(+0.43%) |
Sep 07, 2018 | 139.32 | 142.15 | 138.93 | 140.87 | 411,700 | +0.80(+0.57%) |
Sep 06, 2018 | 141.35 | 141.78 | 138.81 | 140.07 | 586,046 | -1.06(-0.75%) |
Sep 05, 2018 | 144.75 | 144.75 | 140.28 | 141.13 | 840,451 | -3.92(-2.70%) |
Sep 04, 2018 | 145.08 | 145.37 | 144.02 | 145.05 | 1,066,141 | -0.64(-0.44%) |
Aug 31, 2018 | 145.69 | 145.69 | 145.69 | 0 | -0.13(-0.09%) | |
Aug 30, 2018 | 145.90 | 146.76 | 145.35 | 145.82 | 366,688 | -0.34(-0.23%) |
Aug 29, 2018 | 145.23 | 146.42 | 145.04 | 146.16 | 1,348,400 | +1.10(+0.76%) |
Aug 28, 2018 | 145.28 | 145.40 | 144.47 | 145.06 | 378,915 | +0.20(+0.14%) |
Aug 27, 2018 | 144.56 | 145.18 | 144.08 | 144.86 | 471,480 | +1.36(+0.95%) |
Aug 24, 2018 | 141.67 | 143.56 | 141.56 | 143.50 | 458,700 | +2.64(+1.87%) |
Aug 23, 2018 | 140.73 | 141.95 | 140.35 | 140.86 | 368,182 | +0.21(+0.15%) |
Aug 22, 2018 | 139.20 | 140.91 | 139.20 | 140.65 | 315,261 | +1.11(+0.80%) |
Aug 21, 2018 | 139.23 | 140.68 | 139.16 | 139.54 | 575,592 | +0.30(+0.22%) |
Aug 20, 2018 | 138.82 | 139.46 | 137.71 | 139.24 | 552,982 | +0.84(+0.61%) |
Aug 17, 2018 | 138.58 | 139.01 | 137.16 | 138.40 | 698,200 | -0.53(-0.38%) |
Aug 16, 2018 | 139.88 | 140.20 | 138.69 | 138.93 | 402,659 | +0.22(+0.16%) |
Aug 15, 2018 | 139.83 | 140.75 | 137.64 | 138.71 | 576,645 | -2.23(-1.58%) |
Aug 14, 2018 | 140.35 | 141.15 | 139.32 | 140.94 | 331,734 | +1.17(+0.84%) |
Aug 13, 2018 | 140.09 | 141.54 | 139.64 | 139.77 | 328,123 | -0.38(-0.27%) |
Aug 10, 2018 | 140.32 | 141.15 | 139.84 | 140.15 | 374,100 | -1.05(-0.74%) |
Aug 09, 2018 | 140.63 | 141.94 | 140.37 | 141.20 | 394,046 | +0.75(+0.53%) |
Aug 08, 2018 | 140.56 | 141.06 | 139.86 | 140.45 | 419,819 | +0.08(+0.06%) |
Aug 07, 2018 | 140.49 | 141.31 | 140.04 | 140.37 | 649,866 | +0.48(+0.34%) |
Aug 06, 2018 | 137.82 | 139.89 | 137.69 | 139.89 | 864,828 | +2.08(+1.51%) |
Aug 03, 2018 | 138.57 | 138.76 | 136.95 | 137.81 | 538,300 | -0.55(-0.40%) |
Aug 02, 2018 | 135.09 | 138.47 | 134.84 | 138.36 | 733,491 | +1.95(+1.43%) |
Aug 01, 2018 | 135.74 | 137.26 | 135.64 | 136.41 | 875,295 | +1.01(+0.75%) |
Jul 31, 2018 | 135.70 | 136.86 | 133.73 | 135.40 | 980,332 | -0.15(-0.11%) |
Jul 30, 2018 | 139.87 | 140.00 | 134.54 | 135.55 | 1,434,833 | -4.33(-3.10%) |
Jul 27, 2018 | 144.70 | 144.70 | 138.88 | 139.88 | 994,900 | -4.42(-3.06%) |
Jul 26, 2018 | 144.00 | 145.10 | 143.17 | 144.30 | 875,727 | -3.35(-2.27%) |
Jul 25, 2018 | 144.78 | 147.73 | 144.78 | 147.65 | 634,897 | +3.10(+2.14%) |
Jul 24, 2018 | 146.44 | 146.65 | 143.49 | 144.55 | 706,183 | +0.04(+0.03%) |
Jul 23, 2018 | 143.86 | 144.52 | 142.58 | 144.51 | 477,513 | +0.47(+0.33%) |
Jul 20, 2018 | 144.52 | 145.20 | 143.96 | 144.04 | 368,164 | -0.44(-0.30%) |
Jul 19, 2018 | 145.39 | 145.76 | 144.31 | 144.48 | 476,549 | -1.64(-1.12%) |
Jul 18, 2018 | 146.25 | 146.77 | 145.09 | 146.12 | 486,960 | -0.18(-0.12%) |
Jul 17, 2018 | 143.00 | 146.54 | 142.69 | 146.30 | 584,494 | +1.22(+0.84%) |
Jul 16, 2018 | 145.22 | 145.69 | 144.79 | 145.08 | 472,091 | +0.00(+0.00%) |
Jul 13, 2018 | 146.07 | 146.19 | 144.36 | 145.08 | 587,802 | -0.99(-0.68%) |
Jul 12, 2018 | 144.05 | 146.07 | 143.90 | 146.07 | 769,372 | +2.87(+2.00%) |
Jul 11, 2018 | 143.20 | 463,896 | +0.49(+0.34%) | |||
Jul 10, 2018 | 143.56 | 143.66 | 142.27 | 142.71 | 647,025 | -0.72(-0.50%) |
Jul 09, 2018 | 143.27 | 143.61 | 141.86 | 143.43 | 716,470 | +1.22(+0.86%) |
Jul 06, 2018 | 140.24 | 142.28 | 139.65 | 142.21 | 591,943 | +2.06(+1.47%) |
Jul 05, 2018 | 139.11 | 140.17 | 138.16 | 140.15 | 490,161 | +1.99(+1.44%) |
Jul 03, 2018 | 138.16 | 138.16 | 138.16 | 0 | -1.47(-1.05%) | |
Jul 02, 2018 | 136.55 | 139.70 | 136.00 | 139.63 | 731,526 | +1.98(+1.44%) |
Jun 29, 2018 | 138.56 | 139.07 | 137.63 | 137.65 | 584,204 | -0.22(-0.16%) |
Jun 28, 2018 | 135.80 | 138.35 | 135.39 | 137.87 | 684,852 | +1.98(+1.46%) |
Jun 27, 2018 | 139.55 | 139.92 | 135.85 | 135.89 | 746,336 | -2.79(-2.01%) |
Jun 26, 2018 | 138.08 | 139.68 | 137.41 | 138.68 | 1,038,165 | +1.15(+0.84%) |
Jun 25, 2018 | 141.01 | 141.01 | 136.41 | 137.53 | 899,297 | -4.41(-3.11%) |
Jun 22, 2018 | 143.86 | 144.31 | 141.36 | 141.94 | 989,925 | -1.29(-0.90%) |
Jun 21, 2018 | 145.39 | 145.68 | 142.75 | 143.23 | 1,500,721 | -1.68(-1.16%) |
Jun 20, 2018 | 144.38 | 145.81 | 144.35 | 144.91 | 852,932 | +1.44(+1.00%) |
Jun 19, 2018 | 142.18 | 143.50 | 140.84 | 143.47 | 823,867 | -0.45(-0.31%) |
Jun 18, 2018 | 141.90 | 143.98 | 141.46 | 143.92 | 609,284 | +1.09(+0.76%) |
Jun 15, 2018 | 142.92 | 142.80 | 142.83 | 613,763 | +0.03(+0.02%) | |
Jun 14, 2018 | 141.48 | 142.93 | 141.11 | 142.80 | 622,016 | +2.06(+1.46%) |
Jun 13, 2018 | 140.67 | 141.45 | 140.25 | 140.74 | 997,299 | +0.47(+0.34%) |
Jun 12, 2018 | 139.19 | 140.62 | 139.01 | 140.27 | 814,071 | +1.51(+1.09%) |
Jun 11, 2018 | 138.32 | 139.03 | 138.13 | 138.76 | 829,750 | +0.67(+0.49%) |
Jun 08, 2018 | 137.06 | 138.31 | 136.76 | 138.09 | 487,290 | +0.48(+0.35%) |
Jun 07, 2018 | 139.97 | 140.00 | 136.41 | 137.61 | 695,283 | -2.14(-1.53%) |
Jun 06, 2018 | 138.80 | 139.75 | 784,507 | +0.31(+0.22%) | ||
Jun 05, 2018 | 138.61 | 139.85 | 138.61 | 139.44 | 593,916 | +1.23(+0.89%) |
Jun 04, 2018 | 137.00 | 138.23 | 136.50 | 138.21 | 739,066 | +1.48(+1.08%) |
Jun 01, 2018 | 135.20 | 136.88 | 135.10 | 136.73 | 637,965 | +2.32(+1.73%) |
May 31, 2018 | 134.02 | 135.05 | 133.90 | 134.41 | 623,914 | +0.50(+0.37%) |
May 30, 2018 | 133.29 | 134.14 | 132.90 | 133.91 | 454,368 | +1.50(+1.13%) |
May 29, 2018 | 132.07 | 133.05 | 131.62 | 132.41 | 506,669 | -0.27(-0.20%) |
May 25, 2018 | 132.68 | 132.68 | 132.68 | 0 | -0.24(-0.18%) | |
May 24, 2018 | 132.78 | 133.37 | 131.80 | 132.92 | 752,106 | +0.11(+0.08%) |
May 23, 2018 | 130.43 | 132.84 | 130.43 | 132.81 | 475,201 | +1.27(+0.97%) |
May 22, 2018 | 132.95 | 132.97 | 131.44 | 131.54 | 309,603 | -0.94(-0.71%) |
May 21, 2018 | 132.67 | 133.16 | 131.70 | 132.48 | 438,858 | +0.93(+0.71%) |
May 18, 2018 | 131.28 | 132.14 | 131.19 | 131.55 | 304,307 | +0.16(+0.12%) |
May 17, 2018 | 131.22 | 132.18 | 130.59 | 131.39 | 262,254 | -0.01(-0.01%) |
May 16, 2018 | 130.75 | 131.96 | 130.63 | 131.40 | 362,036 | +0.69(+0.53%) |
May 15, 2018 | 130.86 | 130.86 | 129.77 | 130.71 | 425,689 | -1.03(-0.78%) |
May 14, 2018 | 132.90 | 133.25 | 131.34 | 131.74 | 1,803,206 | -0.85(-0.64%) |
May 11, 2018 | 132.76 | 133.00 | 131.85 | 132.59 | 300,084 | -0.20(-0.15%) |
May 10, 2018 | 131.89 | 133.13 | 131.62 | 132.79 | 565,397 | +1.39(+1.06%) |
May 09, 2018 | 129.62 | 131.44 | 129.62 | 131.40 | 528,098 | +2.82(+2.19%) |
May 08, 2018 | 127.69 | 128.58 | 127.42 | 128.58 | 352,875 | +0.79(+0.62%) |
May 07, 2018 | 126.78 | 128.40 | 126.54 | 127.79 | 492,148 | +1.65(+1.31%) |
May 04, 2018 | 123.83 | 126.54 | 123.45 | 126.14 | 268,261 | +1.45(+1.16%) |
May 03, 2018 | 123.77 | 124.97 | 122.44 | 124.69 | 465,206 | +0.37(+0.30%) |
May 02, 2018 | 124.40 | 125.70 | 124.16 | 124.32 | 502,315 | -0.24(-0.19%) |
May 01, 2018 | 123.66 | 124.60 | 122.72 | 124.56 | 671,420 | +0.72(+0.58%) |
Apr 30, 2018 | 124.30 | 125.14 | 123.33 | 123.84 | 423,693 | -0.12(-0.10%) |
Apr 27, 2018 | 125.70 | 125.95 | 123.24 | 123.96 | 476,375 | -0.03(-0.02%) |
Apr 26, 2018 | 122.93 | 124.56 | 122.31 | 123.99 | 386,890 | +2.72(+2.24%) |
Apr 25, 2018 | 122.29 | 122.42 | 119.35 | 121.27 | 683,527 | -0.91(-0.74%) |
Apr 24, 2018 | 125.69 | 125.88 | 121.05 | 122.18 | 705,701 | -3.20(-2.55%) |
Apr 23, 2018 | 126.41 | 126.96 | 124.64 | 125.38 | 443,248 | -0.46(-0.37%) |
Apr 20, 2018 | 126.80 | 127.65 | 125.50 | 125.84 | 263,679 | -1.06(-0.84%) |
Apr 19, 2018 | 126.63 | 127.22 | 126.19 | 126.90 | 254,825 | +0.23(+0.18%) |
Apr 18, 2018 | 126.68 | 127.07 | 125.46 | 126.67 | 541,586 | +0.24(+0.19%) |
Apr 17, 2018 | 123.97 | 126.70 | 123.66 | 126.43 | 437,889 | +4.11(+3.36%) |
Apr 16, 2018 | 122.55 | 122.91 | 121.42 | 122.32 | 238,087 | +0.68(+0.56%) |
Apr 13, 2018 | 123.22 | 123.26 | 120.95 | 121.64 | 231,958 | -0.87(-0.71%) |
Apr 12, 2018 | 122.34 | 123.03 | 122.00 | 122.51 | 233,500 | +1.07(+0.88%) |
Apr 11, 2018 | 121.16 | 122.58 | 121.16 | 121.44 | 385,203 | +0.04(+0.03%) |
Apr 10, 2018 | 120.33 | 122.04 | 119.49 | 121.40 | 299,974 | +2.73(+2.30%) |
Apr 09, 2018 | 119.14 | 120.95 | 118.64 | 118.67 | 264,682 | +0.38(+0.32%) |
Apr 06, 2018 | 119.58 | 120.76 | 117.64 | 118.29 | 340,609 | -2.51(-2.08%) |
Apr 05, 2018 | 120.91 | 121.57 | 120.00 | 120.80 | 334,557 | +1.43(+1.20%) |
Apr 04, 2018 | 115.56 | 119.67 | 115.26 | 119.37 | 649,936 | +1.48(+1.26%) |
Apr 03, 2018 | 118.20 | 118.70 | 116.26 | 117.89 | 709,025 | +0.66(+0.56%) |
Apr 02, 2018 | 119.67 | 120.31 | 116.22 | 117.23 | 1,577,986 | -3.27(-2.71%) |
Mar 29, 2018 | 120.50 | 120.50 | 120.50 | 0 | +2.72(+2.31%) | |
Mar 28, 2018 | 118.88 | 119.67 | 116.66 | 117.78 | 4,226,513 | -1.82(-1.52%) |
Mar 27, 2018 | 125.00 | 125.10 | 118.74 | 119.60 | 654,379 | -4.82(-3.87%) |
Mar 26, 2018 | 123.12 | 124.50 | 120.36 | 124.42 | 580,732 | +3.62(+3.00%) |
Mar 23, 2018 | 124.03 | 124.92 | 120.80 | 120.80 | 647,239 | -3.23(-2.60%) |
Mar 22, 2018 | 125.96 | 126.80 | 123.98 | 124.03 | 585,505 | -3.34(-2.62%) |
Mar 21, 2018 | 126.77 | 128.55 | 126.37 | 127.37 | 360,443 | +0.21(+0.17%) |
Mar 20, 2018 | 126.80 | 127.44 | 125.99 | 127.16 | 337,185 | +0.25(+0.20%) |
Mar 19, 2018 | 128.32 | 128.48 | 125.67 | 126.91 | 645,056 | -2.96(-2.28%) |
Mar 16, 2018 | 130.52 | 130.80 | 129.84 | 129.87 | 242,229 | -0.51(-0.39%) |
Mar 15, 2018 | 131.18 | 131.18 | 129.83 | 130.38 | 446,229 | -0.52(-0.40%) |
Mar 14, 2018 | 129.67 | 131.65 | 129.59 | 130.90 | 488,368 | +1.70(+1.32%) |
Mar 13, 2018 | 131.88 | 131.99 | 128.92 | 129.20 | 562,694 | -2.05(-1.56%) |
Mar 12, 2018 | 131.57 | 131.71 | 130.95 | 131.25 | 637,543 | +0.23(+0.18%) |
Mar 09, 2018 | 130.07 | 131.03 | 129.83 | 131.02 | 616,276 | +2.13(+1.65%) |
Mar 08, 2018 | 128.89 | 129.18 | 128.24 | 128.89 | 409,685 | +0.33(+0.26%) |
Mar 07, 2018 | 128.69 | 128.56 | 470,296 | +1.56(+1.23%) | ||
Mar 06, 2018 | 126.69 | 127.65 | 125.85 | 127.00 | 5,604,414 | +0.96(+0.76%) |
Mar 05, 2018 | 123.30 | 126.41 | 122.81 | 126.04 | 535,692 | +2.24(+1.81%) |
Mar 02, 2018 | 120.39 | 123.98 | 119.84 | 123.80 | 523,799 | +2.10(+1.73%) |
Mar 01, 2018 | 123.32 | 123.51 | 120.37 | 121.70 | 646,382 | -1.41(-1.15%) |
Feb 28, 2018 | 123.94 | 124.91 | 123.11 | 123.11 | 504,625 | -0.12(-0.10%) |
Feb 27, 2018 | 124.60 | 125.21 | 123.22 | 123.23 | 1,402,814 | -1.25(-1.00%) |
Feb 26, 2018 | 123.97 | 124.52 | 123.49 | 124.48 | 308,176 | +1.18(+0.96%) |
Feb 23, 2018 | 122.02 | 123.31 | 121.56 | 123.30 | 251,772 | +2.15(+1.77%) |
Feb 22, 2018 | 120.81 | 121.15 | 440,829 | -0.58(-0.48%) | ||
Feb 21, 2018 | 122.27 | 123.64 | 121.55 | 121.73 | 300,888 | -0.27(-0.22%) |
Feb 20, 2018 | 121.34 | 123.21 | 121.25 | 122.00 | 266,968 | +0.01(+0.01%) |
Feb 16, 2018 | 121.99 | 121.99 | 121.99 | 0 | -0.86(-0.70%) | |
Feb 15, 2018 | 122.20 | 122.91 | 121.00 | 122.85 | 660,955 | +2.03(+1.68%) |
Feb 14, 2018 | 117.44 | 121.03 | 117.05 | 120.82 | 710,814 | +2.77(+2.35%) |
Feb 13, 2018 | 116.63 | 118.44 | 116.41 | 118.05 | 423,584 | +0.89(+0.76%) |
Feb 12, 2018 | 116.43 | 117.77 | 115.10 | 117.16 | 575,755 | +1.77(+1.53%) |
Feb 09, 2018 | 115.15 | 116.18 | 110.61 | 115.39 | 905,053 | +0.95(+0.83%) |
Feb 08, 2018 | 119.80 | 120.21 | 114.44 | 114.44 | 696,653 | -3.71(-3.14%) |
Feb 07, 2018 | 118.62 | 120.14 | 117.95 | 118.15 | 676,636 | +0.07(+0.06%) |
Feb 06, 2018 | 113.16 | 118.37 | 112.18 | 118.08 | 989,310 | +1.14(+0.97%) |
Feb 05, 2018 | 118.05 | 120.42 | 114.75 | 116.94 | 946,323 | -2.79(-2.33%) |
Feb 02, 2018 | 121.17 | 121.90 | 119.47 | 119.73 | 612,302 | -2.07(-1.70%) |
Feb 01, 2018 | 121.17 | 123.05 | 120.84 | 121.80 | 642,164 | -0.06(-0.05%) |
Jan 31, 2018 | 122.09 | 122.51 | 121.37 | 121.86 | 497,066 | +0.17(+0.14%) |
Jan 30, 2018 | 121.00 | 122.20 | 120.60 | 121.69 | 559,856 | -0.49(-0.40%) |
Jan 29, 2018 | 122.39 | 123.05 | 121.89 | 122.18 | 414,673 | -0.24(-0.20%) |
Jan 26, 2018 | 121.08 | 122.42 | 120.66 | 122.42 | 267,193 | +1.88(+1.56%) |
Jan 25, 2018 | 120.55 | 120.95 | 119.81 | 120.54 | 387,559 | +0.66(+0.55%) |
Jan 24, 2018 | 120.69 | 121.26 | 119.11 | 119.88 | 489,246 | -0.27(-0.22%) |
Jan 23, 2018 | 119.49 | 120.26 | 119.22 | 120.15 | 475,999 | +1.56(+1.32%) |
Jan 22, 2018 | 117.02 | 118.59 | 116.80 | 118.59 | 223,703 | +1.65(+1.41%) |
Jan 19, 2018 | 116.69 | 117.00 | 116.22 | 116.94 | 270,307 | +0.83(+0.71%) |
Jan 18, 2018 | 116.22 | 116.54 | 115.70 | 116.11 | 999,520 | -0.01(-0.01%) |
Jan 17, 2018 | 116.00 | 116.33 | 115.16 | 116.12 | 422,024 | +0.75(+0.65%) |
Jan 16, 2018 | 117.19 | 117.53 | 114.83 | 115.37 | 603,625 | -1.06(-0.91%) |
Jan 12, 2018 | 116.43 | 116.43 | 116.43 | 0 | +1.03(+0.89%) | |
Jan 11, 2018 | 114.56 | 115.40 | 114.32 | 115.40 | 709,617 | +1.18(+1.03%) |
Jan 10, 2018 | 114.31 | 113.50 | 114.22 | 217,715 | -0.27(-0.24%) | |
Jan 09, 2018 | 115.12 | 115.19 | 114.09 | 114.49 | 267,144 | -0.29(-0.25%) |
Jan 08, 2018 | 113.91 | 114.81 | 113.57 | 114.78 | 285,566 | +0.77(+0.68%) |
Jan 05, 2018 | 113.47 | 114.03 | 113.26 | 114.01 | 455,397 | +1.09(+0.97%) |
Jan 04, 2018 | 113.13 | 113.61 | 112.67 | 112.92 | 485,502 | +0.28(+0.25%) |
Jan 03, 2018 | 111.35 | 112.69 | 111.32 | 112.64 | 338,940 | +1.57(+1.41%) |
Jan 02, 2018 | 110.43 | 111.14 | 110.00 | 111.07 | 532,582 | +1.19(+1.08%) |
Dec 29, 2017 | 109.88 | 109.88 | 109.88 | 0 | -0.73(-0.66%) | |
Dec 28, 2017 | 110.45 | 110.62 | 110.20 | 110.61 | 245,737 | +0.44(+0.40%) |
Dec 27, 2017 | 110.10 | 110.57 | 109.83 | 110.17 | 156,314 | +0.08(+0.07%) |
Dec 26, 2017 | 110.07 | 110.14 | 109.36 | 110.09 | 135,855 | -0.12(-0.11%) |
Dec 22, 2017 | 110.57 | 110.69 | 110.09 | 110.21 | 133,342 | -0.49(-0.44%) |
Dec 21, 2017 | 111.17 | 111.36 | 110.61 | 110.70 | 235,368 | -0.22(-0.20%) |
Dec 20, 2017 | 111.88 | 111.97 | 110.65 | 110.92 | 281,406 | -0.64(-0.57%) |
Dec 19, 2017 | 112.17 | 112.45 | 111.25 | 111.56 | 292,521 | -0.61(-0.54%) |
Dec 18, 2017 | 111.99 | 112.35 | 111.72 | 112.17 | 342,981 | +1.47(+1.33%) |
Dec 15, 2017 | 109.94 | 110.83 | 109.70 | 110.70 | 357,258 | +1.16(+1.06%) |
Dec 14, 2017 | 109.57 | 110.50 | 109.45 | 109.54 | 312,341 | +0.22(+0.20%) |
Dec 13, 2017 | 109.15 | 109.66 | 109.14 | 109.32 | 319,233 | +0.47(+0.43%) |
Dec 12, 2017 | 109.18 | 109.72 | 108.80 | 108.85 | 200,702 | -0.45(-0.41%) |
Dec 11, 2017 | 108.83 | 109.47 | 108.80 | 109.30 | 445,411 | +0.50(+0.46%) |
Dec 08, 2017 | 109.46 | 109.77 | 108.59 | 108.80 | 374,049 | +0.18(+0.17%) |
Dec 07, 2017 | 107.39 | 108.77 | 107.39 | 108.62 | 373,666 | +1.30(+1.21%) |
Dec 06, 2017 | 107.36 | 107.57 | 106.08 | 107.32 | 384,053 | +0.61(+0.57%) |
Dec 05, 2017 | 106.35 | 108.05 | 105.78 | 106.71 | 887,920 | +0.38(+0.36%) |
Dec 04, 2017 | 109.21 | 109.44 | 106.23 | 106.33 | 632,183 | -2.11(-1.95%) |