Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.79 | 164.38 | 161.96 | 163.44 | 6,866,359 | +0.53(+0.33%) |
Feb 27, 2019 | 162.08 | 163.32 | 160.29 | 162.91 | 4,283,003 | +0.12(+0.07%) |
Feb 26, 2019 | 160.60 | 163.17 | 159.66 | 162.79 | 4,481,311 | +1.64(+1.02%) |
Feb 25, 2019 | 162.30 | 162.85 | 160.72 | 161.15 | 5,081,754 | +0.05(+0.03%) |
Feb 22, 2019 | 160.26 | 161.50 | 159.99 | 161.10 | 4,180,453 | +1.68(+1.05%) |
Feb 21, 2019 | 157.49 | 160.27 | 157.09 | 159.42 | 4,358,268 | +1.09(+0.69%) |
Feb 20, 2019 | 160.12 | 161.28 | 157.00 | 158.33 | 6,809,881 | -2.07(-1.29%) |
Feb 19, 2019 | 159.45 | 161.27 | 158.93 | 160.40 | 3,887,444 | +1.56(+0.98%) |
Feb 15, 2019 | 160.78 | 161.01 | 157.88 | 158.84 | 5,288,799 | -0.42(-0.26%) |
Feb 14, 2019 | 159.26 | 160.23 | 156.51 | 159.26 | 5,067,122 | -0.93(-0.58%) |
Feb 13, 2019 | 163.23 | 163.36 | 160.06 | 160.19 | 5,300,681 | -2.39(-1.47%) |
Feb 12, 2019 | 161.04 | 163.18 | 159.82 | 162.58 | 5,636,017 | +2.88(+1.80%) |
Feb 11, 2019 | 157.99 | 161.29 | 157.36 | 159.70 | 7,122,133 | +3.23(+2.07%) |
Feb 08, 2019 | 152.71 | 156.50 | 152.51 | 156.47 | 3,022,643 | +1.74(+1.12%) |
Feb 07, 2019 | 155.76 | 156.85 | 153.16 | 154.73 | 4,519,751 | -3.20(-2.02%) |
Feb 06, 2019 | 158.79 | 158.89 | 154.88 | 157.92 | 4,208,895 | -0.86(-0.54%) |
Feb 05, 2019 | 158.13 | 159.67 | 157.61 | 158.78 | 4,579,729 | +1.27(+0.81%) |
Feb 04, 2019 | 155.82 | 158.69 | 155.21 | 157.51 | 5,261,748 | +1.85(+1.19%) |
Feb 01, 2019 | 152.20 | 155.75 | 150.87 | 155.67 | 5,966,884 | +3.90(+2.57%) |
Jan 31, 2019 | 148.83 | 153.18 | 148.52 | 151.77 | 8,624,050 | +2.81(+1.88%) |
Jan 30, 2019 | 147.00 | 149.50 | 145.89 | 148.97 | 4,655,951 | +3.97(+2.74%) |
Jan 29, 2019 | 146.88 | 147.81 | 144.45 | 144.99 | 3,918,641 | -2.15(-1.46%) |
Jan 28, 2019 | 147.98 | 148.01 | 145.91 | 147.14 | 4,059,462 | -2.41(-1.61%) |
Jan 25, 2019 | 148.34 | 149.69 | 147.36 | 149.54 | 4,607,711 | +2.87(+1.95%) |
Jan 24, 2019 | 149.75 | 150.30 | 146.33 | 146.68 | 6,741,761 | -2.88(-1.92%) |
Jan 23, 2019 | 149.53 | 150.60 | 147.46 | 149.56 | 3,337,625 | +0.80(+0.54%) |
Jan 22, 2019 | 150.14 | 151.18 | 147.21 | 148.76 | 5,203,725 | -3.56(-2.33%) |
Jan 18, 2019 | 151.63 | 153.07 | 150.04 | 152.31 | 6,159,235 | +2.69(+1.80%) |
Jan 17, 2019 | 148.35 | 150.52 | 147.49 | 149.62 | 3,742,470 | +1.28(+0.86%) |
Jan 16, 2019 | 148.96 | 149.59 | 147.61 | 148.35 | 3,950,652 | -0.65(-0.44%) |
Jan 15, 2019 | 146.16 | 149.66 | 145.61 | 149.00 | 5,355,399 | +3.14(+2.15%) |
Jan 14, 2019 | 145.56 | 146.54 | 144.51 | 145.86 | 5,820,430 | -1.50(-1.02%) |
Jan 11, 2019 | 146.37 | 147.84 | 145.42 | 147.36 | 5,191,973 | +0.51(+0.35%) |
Jan 10, 2019 | 143.58 | 147.02 | 143.57 | 146.85 | 5,076,742 | +1.05(+0.72%) |
Jan 09, 2019 | 146.70 | 147.31 | 144.34 | 145.80 | 5,449,021 | +0.27(+0.19%) |
Jan 08, 2019 | 144.54 | 146.27 | 142.70 | 145.53 | 9,067,586 | +3.50(+2.46%) |
Jan 07, 2019 | 140.84 | 143.20 | 138.61 | 142.03 | 9,074,230 | +4.25(+3.09%) |
Jan 04, 2019 | 133.33 | 139.14 | 132.05 | 137.78 | 6,659,187 | +7.55(+5.80%) |
Jan 03, 2019 | 133.31 | 134.60 | 129.93 | 130.23 | 6,027,392 | -5.14(-3.80%) |
Jan 02, 2019 | 133.23 | 136.65 | 132.88 | 135.37 | 4,781,517 | -1.42(-1.04%) |
Dec 31, 2018 | 135.82 | 137.79 | 134.31 | 136.79 | 5,474,742 | +2.29(+1.70%) |
Dec 28, 2018 | 135.82 | 136.70 | 132.44 | 134.50 | 7,285,905 | -0.52(-0.39%) |
Dec 27, 2018 | 128.63 | 135.02 | 127.67 | 135.02 | 7,973,078 | +4.35(+3.33%) |
Dec 26, 2018 | 122.36 | 130.73 | 121.96 | 130.67 | 8,118,343 | +9.50(+7.84%) |
Dec 24, 2018 | 120.98 | 124.68 | 120.00 | 121.17 | 4,727,667 | -1.58(-1.29%) |
Dec 21, 2018 | 128.40 | 129.22 | 122.30 | 122.75 | 12,585,018 | -4.81(-3.77%) |
Dec 20, 2018 | 129.08 | 132.16 | 122.48 | 127.56 | 12,270,248 | -3.43(-2.62%) |
Dec 19, 2018 | 131.81 | 136.32 | 129.33 | 130.99 | 7,356,834 | -1.16(-0.88%) |
Dec 18, 2018 | 131.97 | 133.51 | 129.96 | 132.15 | 6,546,056 | +1.49(+1.14%) |
Dec 17, 2018 | 134.13 | 135.32 | 129.80 | 130.66 | 8,360,759 | -6.20(-4.53%) |
Dec 14, 2018 | 138.70 | 140.53 | 136.20 | 136.86 | 5,361,294 | -4.09(-2.91%) |
Dec 13, 2018 | 141.31 | 143.44 | 139.40 | 140.96 | 5,128,745 | +1.05(+0.75%) |
Dec 12, 2018 | 141.60 | 143.84 | 139.37 | 139.91 | 6,791,611 | +3.30(+2.41%) |
Dec 11, 2018 | 140.41 | 140.52 | 135.41 | 136.61 | 4,550,802 | -0.48(-0.35%) |
Dec 10, 2018 | 134.98 | 139.31 | 133.01 | 137.09 | 5,904,149 | +1.32(+0.97%) |
Dec 07, 2018 | 141.72 | 142.18 | 134.56 | 135.77 | 6,233,432 | -6.10(-4.30%) |
Dec 06, 2018 | 134.62 | 141.88 | 132.58 | 141.88 | 9,195,630 | +2.82(+2.03%) |
Dec 04, 2018 | 142.54 | 145.01 | 138.62 | 139.06 | 6,987,415 | -4.90(-3.41%) |
Dec 03, 2018 | 146.11 | 146.88 | 142.37 | 143.96 | 7,355,448 | +1.39(+0.97%) |
Nov 30, 2018 | 138.71 | 143.03 | 138.10 | 142.57 | 9,413,581 | +3.04(+2.18%) |
Nov 29, 2018 | 139.67 | 142.69 | 139.09 | 139.54 | 7,601,045 | -0.92(-0.65%) |
Nov 28, 2018 | 138.30 | 140.71 | 131.80 | 140.46 | 25,494,330 | +13.08(+10.27%) |
Nov 27, 2018 | 124.99 | 127.44 | 123.56 | 127.37 | 10,430,845 | +1.13(+0.89%) |
Nov 26, 2018 | 124.32 | 126.78 | 123.50 | 126.25 | 9,074,075 | +4.37(+3.59%) |
Nov 23, 2018 | 121.17 | 123.55 | 120.55 | 121.87 | 3,013,431 | -1.56(-1.26%) |
Nov 21, 2018 | 123.43 | 123.43 | 123.43 | 0 | +2.92(+2.42%) | |
Nov 20, 2018 | 114.18 | 124.78 | 113.45 | 120.51 | 13,845,131 | -0.34(-0.28%) |
Nov 19, 2018 | 131.43 | 132.09 | 120.26 | 120.85 | 14,229,795 | -11.53(-8.71%) |
Nov 16, 2018 | 131.68 | 133.30 | 129.91 | 132.38 | 5,133,497 | +0.06(+0.05%) |
Nov 15, 2018 | 129.03 | 132.78 | 126.14 | 132.32 | 6,474,614 | +3.14(+2.43%) |
Nov 14, 2018 | 134.03 | 134.76 | 128.41 | 129.18 | 5,699,804 | -2.81(-2.13%) |
Nov 13, 2018 | 131.31 | 133.59 | 128.78 | 131.99 | 6,183,468 | +1.66(+1.27%) |
Nov 12, 2018 | 135.56 | 136.48 | 129.91 | 130.33 | 7,574,938 | -6.41(-4.69%) |
Nov 09, 2018 | 140.88 | 140.88 | 134.87 | 136.74 | 5,259,261 | -4.94(-3.49%) |
Nov 08, 2018 | 143.03 | 143.44 | 140.50 | 141.69 | 3,990,544 | +0.08(+0.06%) |
Nov 07, 2018 | 136.67 | 142.12 | 136.25 | 141.60 | 5,806,398 | +7.83(+5.85%) |
Nov 06, 2018 | 135.22 | 137.82 | 132.81 | 133.78 | 4,672,519 | -1.49(-1.10%) |
Nov 05, 2018 | 137.16 | 137.16 | 133.29 | 135.26 | 4,631,808 | -1.35(-0.99%) |
Nov 02, 2018 | 139.96 | 140.37 | 135.92 | 136.61 | 4,487,354 | -2.80(-2.01%) |
Nov 01, 2018 | 138.22 | 139.62 | 136.23 | 139.41 | 4,674,312 | +2.35(+1.71%) |
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%) |