Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.19 | 129.50 | 127.17 | 128.61 | 1,394,700 | +1.38(+1.08%) |
Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 1,349,200 | -0.18(-0.14%) |
Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 1,773,333 | +1.48(+1.18%) |
Dec 26, 2018 | 119.54 | 125.93 | 118.19 | 125.93 | 1,842,419 | +7.61(+6.43%) |
Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 1,641,900 | -1.98(-1.65%) |
Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 3,894,400 | -4.63(-3.71%) |
Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 2,581,674 | -3.20(-2.50%) |
Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 2,705,263 | -2.45(-1.88%) |
Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 1,654,920 | +3.31(+2.60%) |
Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 2,024,941 | -4.23(-3.22%) |
Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 1,463,000 | -4.07(-3.00%) |
Dec 13, 2018 | 136.46 | 138.94 | 133.66 | 135.57 | 1,345,604 | -2.22(-1.61%) |
Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 1,772,664 | +3.92(+2.93%) |
Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 2,140,007 | -1.15(-0.85%) |
Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 1,657,355 | +2.45(+1.85%) |
Dec 07, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 2,111,800 | -7.57(-5.40%) |
Dec 06, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 2,588,255 | +0.30(+0.21%) |
Dec 04, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 2,790,200 | -8.18(-5.53%) |
Dec 03, 2018 | 148.03 | 150.41 | 146.52 | 148.02 | 2,729,612 | +3.52(+2.44%) |
Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 2,624,700 | -1.05(-0.72%) |
Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 3,242,045 | +2.39(+1.67%) |
Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 3,333,628 | +3.00(+2.14%) |
Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 3,639,849 | +1.36(+0.98%) |
Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 2,884,038 | +6.11(+4.60%) |
Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 2,256,900 | -2.35(-1.74%) |
Nov 21, 2018 | 135.04 | 135.04 | 135.04 | 0 | +11.99(+9.74%) | |
Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 3,646,743 | -2.69(-2.14%) |
Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 2,682,191 | -8.30(-6.19%) |
Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 1,956,400 | +0.04(+0.03%) |
Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.00 | 1,771,610 | +4.57(+3.53%) |
Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 1,520,673 | -1.49(-1.14%) |
Nov 13, 2018 | 131.11 | 134.16 | 129.72 | 130.92 | 1,527,032 | +0.81(+0.62%) |
Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 1,787,610 | -5.44(-4.01%) |
Nov 09, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 1,602,900 | -5.06(-3.60%) |
Nov 08, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 1,617,438 | +1.69(+1.22%) |
Nov 07, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 2,845,959 | +5.22(+3.90%) |
Nov 06, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 869,669 | +0.20(+0.15%) |
Nov 05, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 1,147,838 | -0.63(-0.47%) |
Nov 02, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 1,578,700 | -1.10(-0.81%) |
Nov 01, 2018 | 130.00 | 135.66 | 127.34 | 135.23 | 2,485,299 | +5.98(+4.63%) |
Oct 31, 2018 | 128.28 | 132.50 | 127.67 | 129.25 | 2,260,542 | +3.29(+2.61%) |
Oct 30, 2018 | 123.87 | 126.88 | 122.96 | 125.96 | 2,059,851 | +1.83(+1.47%) |
Oct 29, 2018 | 128.78 | 129.16 | 119.93 | 124.13 | 3,619,304 | -0.58(-0.47%) |
Oct 26, 2018 | 125.54 | 128.96 | 123.93 | 124.71 | 3,264,100 | -5.30(-4.08%) |
Oct 25, 2018 | 127.19 | 131.00 | 126.18 | 130.01 | 2,707,346 | +5.09(+4.07%) |
Oct 24, 2018 | 133.31 | 134.04 | 124.68 | 124.92 | 3,658,373 | -9.20(-6.86%) |
Oct 23, 2018 | 132.65 | 136.09 | 130.11 | 134.12 | 2,325,853 | -1.52(-1.12%) |
Oct 22, 2018 | 133.93 | 137.31 | 131.45 | 135.64 | 1,931,278 | +2.46(+1.85%) |
Oct 19, 2018 | 137.98 | 140.43 | 133.10 | 133.18 | 3,067,600 | -4.11(-2.99%) |
Oct 18, 2018 | 140.76 | 141.45 | 135.76 | 137.29 | 2,012,070 | -4.48(-3.16%) |
Oct 17, 2018 | 141.18 | 142.10 | 138.70 | 141.77 | 1,599,442 | +0.35(+0.25%) |
Oct 16, 2018 | 137.30 | 141.80 | 136.62 | 141.42 | 2,096,082 | +6.82(+5.07%) |
Oct 15, 2018 | 138.47 | 139.32 | 132.80 | 134.60 | 2,273,299 | -3.58(-2.59%) |
Oct 12, 2018 | 135.68 | 140.25 | 135.25 | 138.18 | 3,965,800 | +7.29(+5.57%) |
Oct 11, 2018 | 132.60 | 134.42 | 129.00 | 130.89 | 3,050,396 | -2.61(-1.96%) |
Oct 10, 2018 | 141.66 | 141.99 | 133.34 | 133.50 | 3,865,263 | -9.36(-6.55%) |
Oct 09, 2018 | 146.52 | 148.13 | 142.70 | 142.86 | 2,442,467 | -3.35(-2.29%) |
Oct 08, 2018 | 151.14 | 152.33 | 145.12 | 146.21 | 3,913,065 | -5.79(-3.81%) |
Oct 05, 2018 | 152.00 | 153.38 | 150.43 | 152.00 | 3,242,600 | -0.10(-0.07%) |
Oct 04, 2018 | 153.67 | 154.79 | 149.76 | 152.10 | 5,205,116 | -2.77(-1.79%) |
Oct 03, 2018 | 154.26 | 155.83 | 153.44 | 154.87 | 1,508,267 | +0.95(+0.62%) |
Oct 02, 2018 | 155.73 | 156.26 | 153.13 | 153.92 | 1,463,586 | -1.58(-1.02%) |
Oct 01, 2018 | 155.65 | 156.64 | 154.85 | 155.50 | 1,490,403 | -0.61(-0.39%) |
Sep 28, 2018 | 155.05 | 156.67 | 154.83 | 156.11 | 976,700 | +0.11(+0.07%) |
Sep 27, 2018 | 155.36 | 156.51 | 154.87 | 156.00 | 1,026,197 | +1.18(+0.76%) |
Sep 26, 2018 | 155.99 | 157.11 | 154.31 | 154.82 | 1,118,719 | -0.58(-0.37%) |
Sep 25, 2018 | 153.11 | 155.56 | 152.98 | 155.40 | 1,472,957 | +2.57(+1.68%) |
Sep 24, 2018 | 150.65 | 153.70 | 149.33 | 152.83 | 1,575,463 | +0.43(+0.28%) |
Sep 21, 2018 | 153.86 | 154.59 | 151.63 | 152.40 | 2,662,700 | -0.83(-0.54%) |
Sep 20, 2018 | 149.77 | 153.94 | 148.97 | 153.23 | 2,795,786 | +4.83(+3.25%) |
Sep 19, 2018 | 148.32 | 148.98 | 145.90 | 148.40 | 1,247,955 | -0.39(-0.26%) |
Sep 18, 2018 | 146.81 | 150.54 | 146.14 | 148.79 | 1,435,718 | +2.07(+1.41%) |
Sep 17, 2018 | 150.23 | 152.00 | 146.29 | 146.72 | 1,690,103 | -4.63(-3.06%) |
Sep 14, 2018 | 151.33 | 153.21 | 150.54 | 151.35 | 1,502,500 | -0.03(-0.02%) |
Sep 13, 2018 | 151.60 | 154.06 | 151.11 | 151.38 | 1,123,228 | +0.60(+0.40%) |
Sep 12, 2018 | 150.82 | 150.95 | 147.60 | 150.78 | 1,218,235 | -0.09(-0.06%) |
Sep 11, 2018 | 150.29 | 151.73 | 150.07 | 150.87 | 1,098,342 | +0.12(+0.08%) |
Sep 10, 2018 | 149.96 | 151.22 | 148.54 | 150.75 | 1,466,263 | +1.58(+1.06%) |
Sep 07, 2018 | 147.64 | 150.85 | 146.71 | 149.17 | 1,533,400 | +0.37(+0.25%) |
Sep 06, 2018 | 149.34 | 150.26 | 147.33 | 148.80 | 1,498,024 | -0.53(-0.35%) |
Sep 05, 2018 | 153.87 | 154.31 | 148.45 | 149.33 | 1,689,528 | -4.26(-2.77%) |
Sep 04, 2018 | 154.17 | 154.48 | 152.29 | 153.59 | 1,514,951 | -0.76(-0.49%) |
Aug 31, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.49(+0.32%) | |
Aug 30, 2018 | 155.63 | 155.93 | 153.58 | 153.86 | 1,848,824 | -1.81(-1.16%) |
Aug 29, 2018 | 156.75 | 157.63 | 155.32 | 155.67 | 2,316,148 | -1.14(-0.73%) |
Aug 28, 2018 | 154.87 | 157.83 | 154.67 | 156.81 | 2,193,358 | +2.18(+1.41%) |
Aug 27, 2018 | 158.06 | 159.94 | 153.91 | 154.63 | 3,290,880 | -2.57(-1.63%) |
Aug 24, 2018 | 152.39 | 157.78 | 150.62 | 157.20 | 8,511,100 | +20.89(+15.33%) |
Aug 23, 2018 | 136.97 | 138.70 | 135.65 | 136.31 | 2,610,476 | -0.63(-0.46%) |
Aug 22, 2018 | 134.84 | 137.55 | 134.84 | 136.94 | 1,874,951 | +1.42(+1.05%) |
Aug 21, 2018 | 134.18 | 136.96 | 133.69 | 135.52 | 2,547,790 | +1.80(+1.35%) |
Aug 20, 2018 | 132.35 | 134.29 | 131.63 | 133.72 | 2,540,907 | +1.37(+1.04%) |
Aug 17, 2018 | 133.13 | 133.53 | 129.87 | 132.35 | 2,117,300 | -1.38(-1.03%) |
Aug 16, 2018 | 132.10 | 133.89 | 131.10 | 133.73 | 2,660,915 | +2.68(+2.05%) |
Aug 15, 2018 | 133.01 | 133.63 | 129.34 | 131.05 | 1,695,181 | -2.95(-2.20%) |
Aug 14, 2018 | 134.05 | 135.26 | 133.07 | 134.00 | 1,056,158 | +0.61(+0.46%) |
Aug 13, 2018 | 135.24 | 136.56 | 133.26 | 133.39 | 1,178,725 | -1.46(-1.08%) |
Aug 10, 2018 | 134.27 | 136.21 | 133.71 | 134.85 | 1,115,200 | -0.26(-0.19%) |
Aug 09, 2018 | 134.59 | 137.00 | 133.89 | 135.11 | 1,160,567 | +0.97(+0.72%) |
Aug 08, 2018 | 134.83 | 135.26 | 133.47 | 134.14 | 994,700 | -1.05(-0.78%) |
Aug 07, 2018 | 134.44 | 136.33 | 134.38 | 135.19 | 1,226,245 | +0.84(+0.63%) |
Aug 06, 2018 | 131.93 | 134.61 | 131.32 | 134.35 | 1,304,218 | +2.30(+1.74%) |
Aug 03, 2018 | 131.33 | 132.47 | 129.96 | 132.05 | 1,372,700 | +0.89(+0.68%) |
Aug 02, 2018 | 125.93 | 131.32 | 125.89 | 131.16 | 1,452,428 | +3.98(+3.13%) |
Aug 01, 2018 | 127.99 | 129.77 | 126.73 | 127.18 | 1,885,030 | -1.26(-0.98%) |
Jul 31, 2018 | 127.41 | 130.45 | 126.58 | 128.44 | 1,913,170 | +1.44(+1.13%) |
Jul 30, 2018 | 131.17 | 131.64 | 124.69 | 127.00 | 2,638,008 | -4.16(-3.17%) |
Jul 27, 2018 | 136.44 | 136.85 | 130.00 | 131.16 | 1,846,100 | -4.98(-3.66%) |
Jul 26, 2018 | 135.55 | 137.46 | 133.68 | 136.14 | 1,345,370 | +0.29(+0.21%) |
Jul 25, 2018 | 132.31 | 135.92 | 131.64 | 135.85 | 2,110,825 | +3.54(+2.68%) |
Jul 24, 2018 | 135.69 | 131.50 | 132.31 | 1,071,656 | -2.19(-1.63%) | |
Jul 23, 2018 | 134.00 | 134.69 | 132.06 | 134.50 | 1,343,401 | +0.18(+0.13%) |
Jul 20, 2018 | 135.16 | 135.52 | 134.13 | 134.32 | 1,370,778 | -0.18(-0.13%) |
Jul 19, 2018 | 136.64 | 136.99 | 134.33 | 134.50 | 1,608,459 | -2.93(-2.13%) |
Jul 18, 2018 | 136.55 | 137.96 | 135.84 | 137.43 | 1,291,726 | +0.87(+0.64%) |
Jul 17, 2018 | 134.88 | 137.39 | 134.44 | 136.56 | 1,105,729 | +0.32(+0.23%) |
Jul 16, 2018 | 136.62 | 137.31 | 135.76 | 136.24 | 899,339 | -0.97(-0.71%) |
Jul 13, 2018 | 137.21 | 972,848 | -0.25(-0.18%) | |||
Jul 12, 2018 | 133.00 | 137.88 | 132.58 | 137.46 | 2,244,919 | +5.24(+3.96%) |
Jul 11, 2018 | 133.51 | 134.03 | 131.65 | 132.22 | 2,160,587 | -2.15(-1.60%) |
Jul 10, 2018 | 134.90 | 136.80 | 133.89 | 134.37 | 1,426,762 | -0.60(-0.44%) |
Jul 09, 2018 | 135.13 | 136.52 | 133.36 | 134.97 | 1,761,470 | -0.14(-0.10%) |
Jul 06, 2018 | 133.26 | 135.49 | 132.66 | 135.11 | 1,159,193 | +2.31(+1.74%) |
Jul 05, 2018 | 133.81 | 131.31 | 132.80 | 1,707,635 | +1.20(+0.91%) | |
Jul 03, 2018 | 131.60 | 131.60 | 131.60 | 0 | -0.30(-0.23%) | |
Jul 02, 2018 | 130.02 | 131.96 | 129.01 | 131.90 | 1,307,072 | +0.81(+0.62%) |
Jun 29, 2018 | 130.53 | 132.92 | 130.53 | 131.09 | 1,714,615 | +0.85(+0.65%) |
Jun 28, 2018 | 127.95 | 130.87 | 127.20 | 130.24 | 1,798,202 | +2.62(+2.05%) |
Jun 27, 2018 | 130.74 | 131.97 | 126.59 | 127.62 | 2,474,897 | -2.55(-1.96%) |
Jun 26, 2018 | 129.74 | 131.69 | 128.76 | 130.17 | 1,615,323 | +0.42(+0.32%) |
Jun 25, 2018 | 134.88 | 135.06 | 128.17 | 129.75 | 2,649,300 | -6.76(-4.95%) |
Jun 22, 2018 | 137.69 | 137.96 | 133.37 | 136.51 | 2,703,177 | -1.23(-0.89%) |
Jun 21, 2018 | 141.05 | 141.96 | 137.37 | 137.74 | 1,819,378 | -3.20(-2.27%) |
Jun 20, 2018 | 141.10 | 142.94 | 140.66 | 140.94 | 2,199,761 | -0.10(-0.07%) |
Jun 19, 2018 | 139.00 | 141.28 | 138.10 | 141.04 | 2,629,941 | -0.22(-0.16%) |
Jun 18, 2018 | 136.36 | 142.48 | 136.15 | 141.26 | 2,989,913 | +3.27(+2.37%) |
Jun 15, 2018 | 138.37 | 138.41 | 137.99 | 2,259,810 | -0.42(-0.30%) | |
Jun 14, 2018 | 138.14 | 139.44 | 137.76 | 138.41 | 1,834,097 | +1.25(+0.91%) |
Jun 13, 2018 | 137.89 | 139.25 | 136.43 | 137.16 | 1,521,571 | -0.20(-0.15%) |
Jun 12, 2018 | 136.53 | 137.91 | 136.38 | 137.36 | 1,252,847 | +1.39(+1.02%) |
Jun 11, 2018 | 135.01 | 136.21 | 134.71 | 135.97 | 1,349,069 | +0.84(+0.62%) |
Jun 08, 2018 | 133.72 | 135.35 | 132.97 | 135.13 | 1,045,655 | +0.99(+0.74%) |
Jun 07, 2018 | 137.69 | 137.93 | 132.38 | 134.14 | 1,879,231 | -3.79(-2.75%) |
Jun 06, 2018 | 138.00 | 135.76 | 137.93 | 1,614,788 | +1.13(+0.83%) | |
Jun 05, 2018 | 135.65 | 138.13 | 134.47 | 136.80 | 1,289,486 | +1.23(+0.91%) |
Jun 04, 2018 | 133.45 | 135.67 | 131.99 | 135.57 | 1,573,039 | +2.05(+1.54%) |
Jun 01, 2018 | 130.30 | 133.65 | 129.95 | 133.52 | 2,076,338 | +4.42(+3.42%) |
May 31, 2018 | 129.51 | 131.20 | 128.99 | 129.10 | 2,733,104 | -0.27(-0.21%) |
May 30, 2018 | 130.66 | 132.04 | 128.77 | 129.37 | 2,149,055 | -0.25(-0.19%) |
May 29, 2018 | 131.65 | 132.24 | 128.14 | 129.62 | 2,946,749 | -3.13(-2.36%) |
May 25, 2018 | 132.75 | 132.75 | 132.75 | 0 | -6.17(-4.44%) | |
May 24, 2018 | 139.06 | 139.63 | 136.12 | 138.92 | 4,014,773 | -0.39(-0.28%) |
May 23, 2018 | 135.31 | 139.50 | 135.02 | 139.31 | 1,949,033 | +2.60(+1.90%) |
May 22, 2018 | 138.51 | 139.17 | 136.46 | 136.71 | 1,740,505 | -0.96(-0.70%) |
May 21, 2018 | 139.61 | 139.94 | 136.93 | 137.67 | 2,474,756 | -1.18(-0.85%) |
May 18, 2018 | 136.62 | 139.66 | 136.25 | 138.85 | 1,723,616 | +2.33(+1.71%) |
May 17, 2018 | 135.41 | 136.83 | 134.58 | 136.52 | 1,404,495 | +0.59(+0.43%) |
May 16, 2018 | 136.47 | 136.73 | 134.93 | 135.93 | 1,465,230 | -0.23(-0.17%) |
May 15, 2018 | 133.16 | 137.45 | 131.61 | 136.16 | 2,089,032 | +2.05(+1.53%) |
May 14, 2018 | 136.99 | 138.38 | 133.33 | 134.11 | 1,698,103 | -2.10(-1.54%) |
May 11, 2018 | 136.56 | 136.94 | 135.33 | 136.21 | 1,477,253 | -0.26(-0.19%) |
May 10, 2018 | 135.96 | 137.67 | 134.90 | 136.47 | 1,374,565 | +1.15(+0.85%) |
May 09, 2018 | 133.07 | 136.37 | 133.07 | 135.32 | 1,677,927 | +2.56(+1.93%) |
May 08, 2018 | 131.57 | 133.16 | 130.71 | 132.76 | 1,152,299 | +1.19(+0.90%) |
May 07, 2018 | 129.76 | 132.12 | 129.63 | 131.57 | 1,333,402 | +2.11(+1.63%) |
May 04, 2018 | 126.49 | 130.68 | 125.59 | 129.46 | 1,632,882 | +1.86(+1.46%) |
May 03, 2018 | 124.76 | 128.35 | 123.88 | 127.60 | 1,531,781 | +2.34(+1.87%) |
May 02, 2018 | 126.82 | 127.21 | 124.99 | 125.26 | 1,483,210 | -1.80(-1.42%) |
May 01, 2018 | 125.30 | 127.37 | 125.29 | 127.06 | 1,163,008 | +1.16(+0.92%) |
Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 1,448,522 | -0.74(-0.58%) |
Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 1,175,553 | -0.34(-0.27%) |
Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 1,912,774 | +3.01(+2.43%) |
Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 1,978,349 | +0.29(+0.23%) |
Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 2,513,420 | -5.50(-4.26%) |
Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 1,369,951 | -0.91(-0.70%) |
Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 1,678,477 | -2.24(-1.69%) |
Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 1,250,758 | -1.54(-1.15%) |
Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 1,321,599 | +1.29(+0.97%) |
Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 2,100,597 | +2.86(+2.20%) |
Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 1,707,580 | +0.55(+0.43%) |
Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 2,023,422 | -3.00(-2.27%) |
Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 1,700,329 | +1.23(+0.94%) |
Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 1,379,933 | -0.79(-0.60%) |
Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 2,182,546 | +4.16(+3.26%) |
Apr 09, 2018 | 126.72 | 129.13 | 126.39 | 127.57 | 1,893,001 | +1.82(+1.45%) |
Apr 06, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 2,527,813 | -2.27(-1.77%) |
Apr 05, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 1,986,366 | +0.52(+0.41%) |
Apr 04, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 2,573,750 | +2.66(+2.13%) |
Apr 03, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 2,292,316 | +2.09(+1.70%) |
Apr 02, 2018 | 124.56 | 125.80 | 120.80 | 122.75 | 2,682,851 | -2.83(-2.25%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +1.03(+0.83%) | |
Mar 28, 2018 | 127.71 | 129.32 | 124.38 | 124.55 | 3,534,462 | -3.76(-2.93%) |
Mar 27, 2018 | 134.53 | 134.59 | 127.19 | 128.31 | 3,042,972 | -5.91(-4.40%) |
Mar 26, 2018 | 131.05 | 134.59 | 130.17 | 134.22 | 2,290,019 | +6.20(+4.84%) |
Mar 23, 2018 | 131.75 | 132.50 | 128.00 | 128.02 | 2,763,374 | -3.39(-2.58%) |
Mar 22, 2018 | 133.82 | 135.93 | 131.15 | 131.41 | 2,596,501 | -4.13(-3.05%) |
Mar 21, 2018 | 135.01 | 137.60 | 133.87 | 135.54 | 2,190,997 | +0.94(+0.70%) |
Mar 20, 2018 | 134.50 | 136.29 | 133.89 | 134.60 | 1,760,578 | +0.29(+0.22%) |
Mar 19, 2018 | 133.94 | 135.46 | 132.06 | 134.31 | 2,047,302 | -1.44(-1.06%) |
Mar 16, 2018 | 136.33 | 139.01 | 135.44 | 135.75 | 2,438,224 | -0.97(-0.71%) |
Mar 15, 2018 | 136.69 | 137.92 | 135.43 | 136.72 | 1,319,163 | +0.53(+0.39%) |
Mar 14, 2018 | 136.85 | 137.61 | 135.13 | 136.19 | 1,596,386 | +0.19(+0.14%) |
Mar 13, 2018 | 139.74 | 141.26 | 135.07 | 136.00 | 2,308,981 | -2.37(-1.71%) |
Mar 12, 2018 | 139.21 | 141.19 | 138.34 | 138.37 | 2,109,333 | -0.99(-0.71%) |
Mar 09, 2018 | 138.44 | 140.00 | 137.35 | 139.36 | 3,752,141 | +2.07(+1.51%) |
Mar 08, 2018 | 137.01 | 137.69 | 133.94 | 137.29 | 5,244,215 | -0.41(-0.30%) |
Mar 07, 2018 | 137.90 | 137.70 | 12,751,100 | +17.83(+14.87%) | ||
Mar 06, 2018 | 119.25 | 120.64 | 118.25 | 119.87 | 4,685,132 | +1.00(+0.84%) |
Mar 05, 2018 | 115.18 | 119.29 | 115.05 | 118.87 | 2,502,555 | +2.59(+2.23%) |
Mar 02, 2018 | 113.30 | 116.43 | 111.05 | 116.28 | 2,681,717 | +1.54(+1.34%) |
Mar 01, 2018 | 117.95 | 118.98 | 114.01 | 114.74 | 2,959,579 | -2.73(-2.32%) |
Feb 28, 2018 | 117.02 | 119.74 | 116.65 | 117.47 | 2,825,432 | +1.35(+1.16%) |
Feb 27, 2018 | 117.00 | 117.57 | 115.14 | 116.12 | 1,658,025 | -0.80(-0.68%) |
Feb 26, 2018 | 115.63 | 117.50 | 114.73 | 116.92 | 2,335,160 | +1.89(+1.64%) |
Feb 23, 2018 | 113.67 | 115.04 | 112.38 | 115.03 | 1,818,737 | +2.64(+2.35%) |
Feb 22, 2018 | 112.74 | 114.76 | 111.90 | 112.39 | 1,817,170 | +0.02(+0.02%) |
Feb 21, 2018 | 114.18 | 115.72 | 112.32 | 112.37 | 2,045,088 | -1.90(-1.66%) |
Feb 20, 2018 | 112.51 | 115.06 | 112.00 | 114.27 | 1,354,286 | +1.32(+1.17%) |
Feb 16, 2018 | 112.95 | 112.95 | 112.95 | 0 | -0.57(-0.50%) | |
Feb 15, 2018 | 111.16 | 114.71 | 110.01 | 113.52 | 2,551,314 | +3.60(+3.28%) |
Feb 14, 2018 | 108.36 | 110.34 | 107.41 | 109.92 | 1,923,882 | +0.13(+0.12%) |
Feb 13, 2018 | 106.50 | 110.19 | 106.23 | 109.79 | 1,223,888 | +1.41(+1.30%) |
Feb 12, 2018 | 107.01 | 109.21 | 104.74 | 108.38 | 1,993,968 | +2.44(+2.30%) |
Feb 09, 2018 | 105.81 | 107.92 | 101.55 | 105.94 | 3,923,885 | +1.13(+1.08%) |
Feb 08, 2018 | 110.80 | 104.81 | 104.81 | 3,053,890 | -5.73(-5.18%) | |
Feb 07, 2018 | 111.77 | 113.56 | 110.51 | 110.54 | 1,599,666 | -2.08(-1.85%) |
Feb 06, 2018 | 106.49 | 112.65 | 104.61 | 112.62 | 3,144,623 | +1.14(+1.02%) |
Feb 05, 2018 | 110.60 | 116.15 | 109.70 | 111.48 | 2,875,924 | -0.16(-0.14%) |
Feb 02, 2018 | 114.12 | 115.14 | 111.60 | 111.64 | 1,808,333 | -3.93(-3.40%) |
Feb 01, 2018 | 114.72 | 117.70 | 114.08 | 115.57 | 1,596,444 | -0.05(-0.04%) |
Jan 31, 2018 | 115.65 | 116.64 | 114.90 | 115.62 | 1,119,824 | +0.60(+0.52%) |
Jan 30, 2018 | 115.46 | 116.07 | 114.42 | 115.02 | 1,556,378 | -1.36(-1.17%) |
Jan 29, 2018 | 117.70 | 118.47 | 116.19 | 116.38 | 1,058,818 | -1.40(-1.19%) |
Jan 26, 2018 | 117.55 | 118.85 | 117.13 | 117.78 | 1,836,290 | +0.91(+0.78%) |
Jan 25, 2018 | 117.95 | 118.42 | 116.57 | 116.87 | 1,690,379 | -0.03(-0.03%) |
Jan 24, 2018 | 118.91 | 119.24 | 116.64 | 116.90 | 2,191,359 | -1.83(-1.54%) |
Jan 23, 2018 | 117.14 | 119.07 | 116.50 | 118.73 | 1,984,204 | +1.30(+1.11%) |
Jan 22, 2018 | 115.25 | 118.45 | 114.03 | 117.43 | 2,905,797 | +2.14(+1.86%) |
Jan 19, 2018 | 112.96 | 115.91 | 112.37 | 115.29 | 2,804,201 | +2.74(+2.43%) |
Jan 18, 2018 | 112.28 | 114.15 | 112.05 | 112.55 | 1,593,999 | -0.45(-0.40%) |
Jan 17, 2018 | 112.88 | 113.10 | 111.06 | 113.00 | 2,932,163 | +1.02(+0.91%) |
Jan 16, 2018 | 116.24 | 116.75 | 111.72 | 111.98 | 2,696,967 | -3.93(-3.39%) |
Jan 12, 2018 | 115.91 | 115.91 | 115.91 | 0 | +2.65(+2.34%) | |
Jan 11, 2018 | 111.67 | 113.96 | 111.47 | 113.26 | 2,715,967 | +1.79(+1.61%) |
Jan 10, 2018 | 111.47 | 1,645,019 | -0.64(-0.57%) | |||
Jan 09, 2018 | 111.57 | 112.31 | 110.65 | 112.11 | 1,848,759 | +0.69(+0.62%) |
Jan 08, 2018 | 110.42 | 111.74 | 109.04 | 111.42 | 1,782,074 | +0.58(+0.52%) |
Jan 05, 2018 | 113.07 | 113.35 | 110.41 | 110.84 | 2,384,231 | -1.23(-1.10%) |
Jan 04, 2018 | 110.13 | 112.21 | 109.23 | 112.07 | 2,158,663 | +2.69(+2.46%) |
Jan 03, 2018 | 107.00 | 109.78 | 106.99 | 109.38 | 1,953,782 | +2.26(+2.11%) |