Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.93 | 147.19 | 144.49 | 145.98 | 1,122,600 | +0.01(+0.01%) |
Sep 27, 2018 | 145.25 | 147.30 | 145.02 | 145.97 | 1,053,977 | +1.46(+1.01%) |
Sep 26, 2018 | 143.78 | 145.71 | 142.79 | 144.51 | 1,429,785 | +0.72(+0.50%) |
Sep 25, 2018 | 142.00 | 144.82 | 141.25 | 143.79 | 1,556,972 | +2.29(+1.62%) |
Sep 24, 2018 | 137.65 | 141.64 | 135.83 | 141.50 | 1,463,192 | +2.87(+2.07%) |
Sep 21, 2018 | 141.76 | 142.79 | 138.48 | 138.63 | 1,819,100 | -3.03(-2.14%) |
Sep 20, 2018 | 140.84 | 142.38 | 139.52 | 141.66 | 1,244,018 | +1.00(+0.71%) |
Sep 19, 2018 | 143.20 | 143.77 | 138.40 | 140.66 | 2,006,610 | -3.02(-2.10%) |
Sep 18, 2018 | 145.00 | 147.36 | 143.31 | 143.68 | 1,743,658 | -1.05(-0.73%) |
Sep 17, 2018 | 151.47 | 151.47 | 144.54 | 144.73 | 1,827,789 | -6.34(-4.20%) |
Sep 14, 2018 | 151.79 | 153.08 | 150.47 | 151.07 | 827,300 | +0.53(+0.35%) |
Sep 13, 2018 | 148.96 | 152.18 | 148.77 | 150.54 | 1,645,580 | +2.33(+1.57%) |
Sep 12, 2018 | 147.00 | 148.42 | 144.15 | 148.21 | 1,551,332 | +2.06(+1.41%) |
Sep 11, 2018 | 143.80 | 147.80 | 143.26 | 146.15 | 1,736,959 | +2.49(+1.73%) |
Sep 10, 2018 | 145.19 | 145.26 | 141.41 | 143.66 | 1,817,525 | -1.27(-0.88%) |
Sep 07, 2018 | 144.00 | 147.43 | 142.14 | 144.93 | 2,405,400 | +0.41(+0.28%) |
Sep 06, 2018 | 143.30 | 146.24 | 143.03 | 144.52 | 2,438,185 | +2.31(+1.62%) |
Sep 05, 2018 | 153.00 | 155.47 | 141.02 | 142.21 | 6,445,510 | -14.48(-9.24%) |
Sep 04, 2018 | 154.42 | 157.12 | 152.40 | 156.69 | 3,358,391 | +2.15(+1.39%) |
Aug 31, 2018 | 154.54 | 154.54 | 154.54 | 0 | +0.73(+0.47%) | |
Aug 30, 2018 | 154.00 | 155.81 | 152.88 | 153.81 | 1,595,121 | +0.03(+0.02%) |
Aug 29, 2018 | 152.98 | 154.58 | 152.28 | 153.78 | 1,754,535 | +1.52(+1.00%) |
Aug 28, 2018 | 152.00 | 153.22 | 150.91 | 152.26 | 2,609,413 | +0.58(+0.38%) |
Aug 27, 2018 | 151.55 | 152.80 | 149.69 | 151.68 | 1,292,082 | +0.68(+0.45%) |
Aug 24, 2018 | 147.65 | 151.72 | 147.50 | 151.00 | 1,875,000 | +5.32(+3.65%) |
Aug 23, 2018 | 146.14 | 147.73 | 145.20 | 145.68 | 1,154,283 | -0.46(-0.31%) |
Aug 22, 2018 | 144.39 | 146.97 | 144.39 | 146.14 | 1,026,153 | +1.13(+0.78%) |
Aug 21, 2018 | 144.00 | 147.80 | 143.85 | 145.01 | 1,758,258 | +1.72(+1.20%) |
Aug 20, 2018 | 142.70 | 144.22 | 141.66 | 143.29 | 2,191,937 | +0.64(+0.45%) |
Aug 17, 2018 | 139.45 | 142.77 | 138.64 | 142.65 | 1,538,700 | +2.60(+1.86%) |
Aug 16, 2018 | 139.73 | 141.83 | 139.16 | 140.05 | 1,949,594 | +0.85(+0.61%) |
Aug 15, 2018 | 136.55 | 142.50 | 135.85 | 139.20 | 4,244,081 | +1.80(+1.31%) |
Aug 14, 2018 | 137.48 | 138.78 | 135.52 | 137.40 | 1,078,583 | +0.31(+0.23%) |
Aug 13, 2018 | 137.00 | 139.38 | 136.90 | 137.09 | 1,410,524 | -0.08(-0.06%) |
Aug 10, 2018 | 135.93 | 138.54 | 135.06 | 137.17 | 1,054,800 | +0.64(+0.47%) |
Aug 09, 2018 | 135.00 | 138.13 | 134.09 | 136.53 | 1,258,773 | +1.52(+1.13%) |
Aug 08, 2018 | 132.76 | 135.29 | 131.73 | 135.01 | 1,321,210 | +2.26(+1.70%) |
Aug 07, 2018 | 131.54 | 133.55 | 131.03 | 132.75 | 1,663,503 | +1.20(+0.91%) |
Aug 06, 2018 | 129.09 | 132.13 | 128.53 | 131.55 | 803,957 | +2.39(+1.85%) |
Aug 03, 2018 | 130.80 | 130.99 | 127.68 | 129.16 | 819,600 | -1.62(-1.24%) |
Aug 02, 2018 | 125.33 | 131.16 | 125.01 | 130.78 | 1,200,555 | +4.40(+3.48%) |
Aug 01, 2018 | 123.61 | 127.26 | 122.92 | 126.38 | 1,446,732 | +2.36(+1.90%) |
Jul 31, 2018 | 124.63 | 126.16 | 122.30 | 124.02 | 1,335,240 | +0.12(+0.10%) |
Jul 30, 2018 | 130.47 | 130.47 | 122.30 | 123.90 | 2,061,048 | -6.65(-5.09%) |
Jul 27, 2018 | 134.35 | 134.52 | 128.25 | 130.55 | 1,901,200 | -3.86(-2.87%) |
Jul 26, 2018 | 132.80 | 135.78 | 131.78 | 134.41 | 1,420,146 | +0.74(+0.55%) |
Jul 25, 2018 | 134.14 | 130.91 | 133.67 | 1,205,856 | +2.76(+2.11%) | |
Jul 24, 2018 | 134.81 | 134.83 | 129.60 | 130.91 | 1,534,988 | -3.01(-2.25%) |
Jul 23, 2018 | 134.03 | 130.72 | 133.92 | 1,400,176 | +1.59(+1.20%) | |
Jul 20, 2018 | 133.03 | 133.59 | 132.12 | 132.33 | 1,041,183 | -0.65(-0.49%) |
Jul 19, 2018 | 132.53 | 135.50 | 131.86 | 132.98 | 814,500 | -0.21(-0.16%) |
Jul 18, 2018 | 133.02 | 133.84 | 131.78 | 133.19 | 1,503,195 | -0.01(-0.01%) |
Jul 17, 2018 | 130.73 | 133.68 | 129.32 | 133.20 | 1,275,632 | +0.32(+0.24%) |
Jul 16, 2018 | 135.25 | 135.61 | 132.44 | 132.88 | 1,302,294 | -1.88(-1.40%) |
Jul 13, 2018 | 137.00 | 137.16 | 133.38 | 134.76 | 2,090,045 | -2.55(-1.86%) |
Jul 12, 2018 | 132.01 | 137.43 | 131.53 | 137.31 | 2,666,210 | +5.69(+4.32%) |
Jul 11, 2018 | 128.25 | 132.00 | 127.00 | 131.62 | 1,514,748 | +2.48(+1.92%) |
Jul 10, 2018 | 129.15 | 130.57 | 128.76 | 129.14 | 1,815,604 | +0.04(+0.03%) |
Jul 09, 2018 | 128.98 | 129.94 | 125.69 | 129.10 | 2,956,187 | +0.35(+0.27%) |
Jul 06, 2018 | 126.21 | 129.55 | 125.99 | 128.75 | 1,929,241 | +2.36(+1.87%) |
Jul 05, 2018 | 124.12 | 126.57 | 123.23 | 126.39 | 2,573,557 | +2.65(+2.14%) |
Jul 03, 2018 | 123.74 | 123.74 | 123.74 | 0 | -0.52(-0.42%) | |
Jul 02, 2018 | 120.00 | 124.35 | 119.60 | 124.26 | 1,297,048 | +3.14(+2.59%) |
Jun 29, 2018 | 120.71 | 122.18 | 120.54 | 121.12 | 1,497,040 | +1.21(+1.01%) |
Jun 28, 2018 | 117.90 | 120.69 | 117.24 | 119.91 | 2,223,641 | +2.19(+1.86%) |
Jun 27, 2018 | 123.08 | 124.53 | 117.53 | 117.72 | 2,462,626 | -4.10(-3.37%) |
Jun 26, 2018 | 120.76 | 123.55 | 120.42 | 121.82 | 2,288,209 | +1.10(+0.91%) |
Jun 25, 2018 | 122.70 | 123.41 | 119.04 | 120.72 | 2,495,961 | -3.29(-2.65%) |
Jun 22, 2018 | 125.32 | 125.74 | 122.50 | 124.01 | 2,462,941 | -1.75(-1.39%) |
Jun 21, 2018 | 128.32 | 129.89 | 124.67 | 125.76 | 1,604,409 | -2.42(-1.89%) |
Jun 20, 2018 | 130.10 | 131.47 | 128.17 | 128.18 | 1,702,826 | -1.38(-1.07%) |
Jun 19, 2018 | 129.50 | 130.29 | 127.41 | 129.56 | 1,776,902 | -1.57(-1.20%) |
Jun 18, 2018 | 126.23 | 132.32 | 126.23 | 131.13 | 2,196,667 | +3.04(+2.37%) |
Jun 15, 2018 | 128.65 | 128.20 | 128.09 | 2,070,164 | -0.11(-0.09%) | |
Jun 14, 2018 | 127.71 | 130.75 | 126.94 | 128.20 | 2,563,863 | +1.76(+1.39%) |
Jun 13, 2018 | 127.24 | 127.94 | 125.23 | 126.44 | 1,522,595 | -0.15(-0.12%) |
Jun 12, 2018 | 123.75 | 127.37 | 123.69 | 126.59 | 3,292,376 | +3.35(+2.72%) |
Jun 11, 2018 | 123.31 | 124.28 | 121.68 | 123.24 | 2,167,179 | -0.66(-0.53%) |
Jun 08, 2018 | 123.01 | 124.98 | 122.32 | 123.90 | 2,000,330 | +0.53(+0.43%) |
Jun 07, 2018 | 128.32 | 128.86 | 121.86 | 123.37 | 3,132,621 | -4.94(-3.85%) |
Jun 06, 2018 | 127.28 | 128.31 | 2,365,988 | -0.40(-0.31%) | ||
Jun 05, 2018 | 128.34 | 129.87 | 127.83 | 128.71 | 1,776,650 | +0.56(+0.44%) |
Jun 04, 2018 | 127.33 | 128.18 | 123.90 | 128.15 | 3,012,466 | +1.86(+1.47%) |
Jun 01, 2018 | 125.83 | 127.45 | 123.62 | 126.29 | 5,722,244 | -4.67(-3.57%) |
May 31, 2018 | 132.04 | 134.08 | 130.61 | 130.96 | 2,797,622 | -0.82(-0.62%) |
May 30, 2018 | 132.06 | 134.26 | 131.44 | 131.78 | 2,144,592 | +1.37(+1.05%) |
May 29, 2018 | 130.20 | 130.94 | 129.37 | 130.41 | 1,709,024 | -0.38(-0.29%) |
May 25, 2018 | 130.79 | 130.79 | 130.79 | 0 | +0.29(+0.22%) | |
May 24, 2018 | 129.90 | 132.15 | 129.23 | 130.50 | 1,562,938 | +0.98(+0.76%) |
May 23, 2018 | 127.81 | 129.69 | 126.35 | 129.52 | 2,569,622 | -0.83(-0.64%) |
May 22, 2018 | 132.30 | 133.07 | 130.07 | 130.35 | 1,499,233 | -1.35(-1.03%) |
May 21, 2018 | 135.82 | 136.04 | 130.67 | 131.70 | 1,255,556 | -2.78(-2.07%) |
May 18, 2018 | 133.00 | 134.91 | 132.30 | 134.48 | 1,514,277 | +1.56(+1.17%) |
May 17, 2018 | 133.26 | 134.39 | 131.64 | 132.92 | 1,019,774 | -1.05(-0.78%) |
May 16, 2018 | 132.82 | 135.28 | 132.38 | 133.97 | 845,584 | +0.54(+0.40%) |
May 15, 2018 | 133.12 | 133.95 | 131.41 | 133.43 | 985,059 | -0.53(-0.40%) |
May 14, 2018 | 135.80 | 137.51 | 133.36 | 133.96 | 1,147,324 | -1.78(-1.31%) |
May 11, 2018 | 138.23 | 138.34 | 134.74 | 135.74 | 1,263,778 | -2.27(-1.64%) |
May 10, 2018 | 136.95 | 138.65 | 136.77 | 138.01 | 1,211,289 | +1.51(+1.11%) |
May 09, 2018 | 135.56 | 137.54 | 134.56 | 136.50 | 1,524,069 | +1.71(+1.27%) |
May 08, 2018 | 132.64 | 136.20 | 132.54 | 134.79 | 1,330,579 | +1.66(+1.25%) |
May 07, 2018 | 130.11 | 134.05 | 130.05 | 133.13 | 1,128,237 | +3.08(+2.37%) |
May 04, 2018 | 127.96 | 132.58 | 127.96 | 130.05 | 2,020,145 | +1.35(+1.05%) |
May 03, 2018 | 126.11 | 129.67 | 126.02 | 128.70 | 1,557,591 | +2.33(+1.84%) |
May 02, 2018 | 124.72 | 127.65 | 124.50 | 126.37 | 1,227,874 | +0.75(+0.60%) |
May 01, 2018 | 123.97 | 125.78 | 123.28 | 125.62 | 880,455 | +0.78(+0.62%) |
Apr 30, 2018 | 124.88 | 125.85 | 123.44 | 124.84 | 1,126,844 | +0.60(+0.48%) |
Apr 27, 2018 | 127.20 | 127.20 | 123.17 | 124.24 | 1,694,298 | -1.69(-1.34%) |
Apr 26, 2018 | 123.84 | 126.78 | 122.96 | 125.93 | 1,375,889 | +3.35(+2.73%) |
Apr 25, 2018 | 125.31 | 126.96 | 120.65 | 122.58 | 1,805,331 | -2.98(-2.37%) |
Apr 24, 2018 | 130.44 | 132.99 | 123.54 | 125.56 | 1,896,944 | -4.27(-3.29%) |
Apr 23, 2018 | 130.62 | 132.53 | 128.85 | 129.83 | 1,132,840 | -0.70(-0.54%) |
Apr 20, 2018 | 131.55 | 132.41 | 129.81 | 130.53 | 1,958,234 | -1.44(-1.09%) |
Apr 19, 2018 | 131.66 | 132.77 | 130.88 | 131.97 | 1,594,736 | -0.63(-0.48%) |
Apr 18, 2018 | 131.01 | 133.56 | 129.70 | 132.60 | 1,663,482 | +0.03(+0.02%) |
Apr 17, 2018 | 126.79 | 133.37 | 125.84 | 132.57 | 3,174,015 | +5.74(+4.53%) |
Apr 16, 2018 | 125.95 | 127.97 | 125.12 | 126.83 | 1,341,497 | +2.12(+1.70%) |
Apr 13, 2018 | 128.90 | 128.90 | 123.61 | 124.71 | 1,208,067 | -3.52(-2.75%) |
Apr 12, 2018 | 127.60 | 129.06 | 126.86 | 128.23 | 1,197,108 | +1.60(+1.26%) |
Apr 11, 2018 | 126.39 | 128.55 | 125.32 | 126.63 | 816,965 | +0.13(+0.10%) |
Apr 10, 2018 | 127.15 | 127.48 | 124.42 | 126.50 | 1,177,782 | +3.21(+2.60%) |
Apr 09, 2018 | 123.80 | 126.18 | 123.22 | 123.29 | 1,105,022 | +0.71(+0.58%) |
Apr 06, 2018 | 124.74 | 126.17 | 121.93 | 122.58 | 1,299,510 | -3.42(-2.71%) |
Apr 05, 2018 | 127.48 | 127.76 | 125.09 | 126.00 | 1,780,313 | -0.04(-0.03%) |
Apr 04, 2018 | 122.73 | 126.46 | 122.55 | 126.04 | 1,865,046 | +1.03(+0.82%) |
Apr 03, 2018 | 126.00 | 126.82 | 123.24 | 125.01 | 1,159,057 | -0.23(-0.18%) |
Apr 02, 2018 | 125.84 | 127.29 | 123.40 | 125.24 | 1,091,819 | -1.87(-1.47%) |
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +3.34(+2.70%) | |
Mar 28, 2018 | 125.77 | 126.75 | 122.51 | 123.77 | 1,631,991 | -2.67(-2.11%) |
Mar 27, 2018 | 133.00 | 133.00 | 125.21 | 126.44 | 1,539,604 | -5.30(-4.02%) |
Mar 26, 2018 | 129.69 | 132.43 | 129.50 | 131.74 | 1,643,522 | +4.10(+3.21%) |
Mar 23, 2018 | 131.14 | 132.26 | 127.61 | 127.64 | 1,073,330 | -3.58(-2.73%) |
Mar 22, 2018 | 131.89 | 133.56 | 130.41 | 131.22 | 1,044,976 | -2.21(-1.66%) |
Mar 21, 2018 | 133.30 | 135.52 | 132.28 | 133.43 | 1,077,323 | +0.35(+0.26%) |
Mar 20, 2018 | 131.69 | 133.92 | 130.77 | 133.08 | 1,500,238 | +1.48(+1.12%) |
Mar 19, 2018 | 133.61 | 134.34 | 129.51 | 131.60 | 2,529,273 | -3.73(-2.76%) |
Mar 16, 2018 | 137.08 | 137.08 | 134.47 | 135.33 | 1,704,381 | -1.09(-0.80%) |
Mar 15, 2018 | 139.03 | 139.06 | 135.90 | 136.42 | 1,540,372 | -2.37(-1.71%) |
Mar 14, 2018 | 137.88 | 139.29 | 135.88 | 138.79 | 1,014,251 | +1.45(+1.06%) |
Mar 13, 2018 | 140.00 | 140.00 | 136.79 | 137.34 | 1,424,802 | -1.73(-1.24%) |
Mar 12, 2018 | 137.40 | 139.50 | 137.17 | 139.07 | 1,252,949 | +1.45(+1.05%) |
Mar 09, 2018 | 138.00 | 138.73 | 136.17 | 137.62 | 2,188,835 | +0.68(+0.50%) |
Mar 08, 2018 | 138.04 | 139.90 | 136.55 | 136.94 | 1,320,749 | -0.64(-0.47%) |
Mar 07, 2018 | 138.33 | 137.58 | 2,650,237 | +1.63(+1.20%) | ||
Mar 06, 2018 | 133.32 | 135.98 | 132.65 | 135.95 | 2,595,220 | +3.03(+2.28%) |
Mar 05, 2018 | 129.52 | 134.17 | 128.85 | 132.92 | 2,775,012 | +1.64(+1.25%) |
Mar 02, 2018 | 122.39 | 131.38 | 121.77 | 131.28 | 2,552,654 | +7.33(+5.91%) |
Mar 01, 2018 | 127.93 | 128.01 | 122.50 | 123.95 | 2,507,275 | -2.72(-2.15%) |
Feb 28, 2018 | 125.20 | 129.89 | 125.00 | 126.67 | 3,379,378 | -1.54(-1.20%) |
Feb 27, 2018 | 128.19 | 131.18 | 127.42 | 128.21 | 3,275,169 | +0.41(+0.32%) |
Feb 26, 2018 | 128.81 | 129.00 | 126.23 | 127.80 | 1,929,871 | +0.47(+0.37%) |
Feb 23, 2018 | 125.47 | 127.46 | 124.70 | 127.33 | 1,259,256 | +2.97(+2.39%) |
Feb 22, 2018 | 124.23 | 124.36 | 1,324,842 | -1.31(-1.04%) | ||
Feb 21, 2018 | 126.57 | 128.32 | 125.58 | 125.67 | 1,944,697 | -0.35(-0.28%) |
Feb 20, 2018 | 124.29 | 127.55 | 123.51 | 126.02 | 1,773,022 | +2.01(+1.62%) |
Feb 16, 2018 | 124.01 | 124.01 | 124.01 | 0 | -0.30(-0.24%) | |
Feb 15, 2018 | 121.50 | 125.00 | 120.34 | 124.31 | 2,153,118 | +3.60(+2.98%) |
Feb 14, 2018 | 115.85 | 121.15 | 115.20 | 120.71 | 1,423,158 | +4.08(+3.50%) |
Feb 13, 2018 | 114.99 | 116.82 | 114.62 | 116.63 | 1,635,548 | +1.00(+0.86%) |
Feb 12, 2018 | 115.13 | 117.36 | 113.79 | 115.63 | 1,522,263 | +2.67(+2.36%) |
Feb 09, 2018 | 112.10 | 113.93 | 107.75 | 112.96 | 1,834,697 | +1.99(+1.79%) |
Feb 08, 2018 | 118.97 | 111.31 | 110.97 | 2,191,489 | -6.80(-5.77%) | |
Feb 07, 2018 | 116.87 | 119.83 | 116.41 | 117.77 | 1,937,016 | +1.70(+1.46%) |
Feb 06, 2018 | 113.00 | 116.64 | 112.00 | 116.07 | 2,081,397 | -0.40(-0.34%) |
Feb 05, 2018 | 116.22 | 119.97 | 115.35 | 116.47 | 1,609,548 | -1.02(-0.87%) |
Feb 02, 2018 | 118.57 | 118.95 | 115.73 | 117.49 | 1,193,888 | -1.54(-1.29%) |
Feb 01, 2018 | 119.03 | 121.42 | 118.26 | 119.03 | 1,073,184 | -0.86(-0.72%) |
Jan 31, 2018 | 120.70 | 121.98 | 119.16 | 119.89 | 1,356,113 | -0.37(-0.31%) |
Jan 30, 2018 | 118.66 | 121.73 | 116.73 | 120.26 | 3,275,596 | +3.74(+3.21%) |
Jan 29, 2018 | 117.76 | 118.72 | 116.36 | 116.52 | 1,062,806 | -2.29(-1.93%) |
Jan 26, 2018 | 115.84 | 118.87 | 115.32 | 118.81 | 968,438 | +3.49(+3.03%) |
Jan 25, 2018 | 117.01 | 117.35 | 115.14 | 115.32 | 885,201 | -0.55(-0.47%) |
Jan 24, 2018 | 117.00 | 117.49 | 114.44 | 115.87 | 1,453,729 | -1.34(-1.14%) |
Jan 23, 2018 | 115.30 | 117.60 | 114.80 | 117.21 | 1,521,781 | +1.91(+1.66%) |
Jan 22, 2018 | 114.00 | 115.32 | 113.09 | 115.30 | 1,023,635 | +1.19(+1.04%) |
Jan 19, 2018 | 113.30 | 114.11 | 113.03 | 114.11 | 978,781 | +0.83(+0.73%) |
Jan 18, 2018 | 111.61 | 113.72 | 111.36 | 113.28 | 1,198,338 | +1.02(+0.91%) |
Jan 17, 2018 | 110.10 | 113.13 | 109.74 | 112.26 | 1,419,661 | +2.17(+1.97%) |
Jan 16, 2018 | 112.93 | 114.40 | 108.86 | 110.09 | 2,158,213 | -2.81(-2.49%) |
Jan 12, 2018 | 112.90 | 112.90 | 112.90 | 0 | -1.34(-1.17%) | |
Jan 11, 2018 | 113.58 | 114.77 | 112.55 | 114.24 | 1,397,960 | +0.10(+0.09%) |
Jan 10, 2018 | 114.48 | 114.14 | 3,098,072 | +4.44(+4.05%) | ||
Jan 09, 2018 | 109.95 | 109.98 | 108.64 | 109.70 | 1,228,023 | -0.24(-0.22%) |
Jan 08, 2018 | 108.72 | 110.06 | 108.11 | 109.94 | 1,626,896 | +0.62(+0.57%) |
Jan 05, 2018 | 109.94 | 109.94 | 108.30 | 109.32 | 1,025,352 | +0.07(+0.06%) |
Jan 04, 2018 | 107.54 | 110.19 | 107.31 | 109.25 | 2,774,016 | +4.08(+3.88%) |
Jan 03, 2018 | 103.88 | 105.90 | 102.02 | 105.17 | 2,047,863 | +1.77(+1.71%) |
Jan 02, 2018 | 102.05 | 103.60 | 100.24 | 103.40 | 1,599,892 | +1.66(+1.63%) |
Dec 29, 2017 | 101.74 | 101.74 | 101.74 | 0 | -0.46(-0.45%) | |
Dec 28, 2017 | 103.32 | 103.32 | 101.73 | 102.20 | 917,124 | -0.86(-0.83%) |
Dec 27, 2017 | 102.63 | 103.80 | 102.00 | 103.06 | 986,027 | +0.13(+0.13%) |
Dec 26, 2017 | 102.14 | 103.36 | 101.50 | 102.93 | 867,009 | +0.61(+0.60%) |
Dec 22, 2017 | 102.22 | 102.87 | 100.79 | 102.32 | 972,875 | -0.57(-0.55%) |
Dec 21, 2017 | 102.20 | 103.09 | 101.54 | 102.89 | 1,153,073 | +0.89(+0.87%) |
Dec 20, 2017 | 103.01 | 103.59 | 101.04 | 102.00 | 1,162,484 | -0.93(-0.90%) |
Dec 19, 2017 | 103.50 | 104.30 | 102.37 | 102.93 | 1,894,243 | -0.72(-0.69%) |
Dec 18, 2017 | 104.04 | 104.19 | 102.17 | 103.65 | 2,574,255 | +0.18(+0.17%) |
Dec 15, 2017 | 103.55 | 104.05 | 101.67 | 103.47 | 6,458,430 | +0.12(+0.12%) |
Dec 14, 2017 | 102.04 | 103.72 | 101.47 | 103.35 | 2,276,792 | +1.88(+1.85%) |
Dec 13, 2017 | 103.34 | 103.71 | 100.85 | 101.47 | 1,855,335 | -1.02(-1.00%) |
Dec 12, 2017 | 104.56 | 105.43 | 102.26 | 102.49 | 3,164,291 | -2.32(-2.21%) |
Dec 11, 2017 | 105.16 | 106.83 | 103.30 | 104.81 | 3,002,086 | -0.04(-0.04%) |
Dec 08, 2017 | 105.00 | 106.35 | 103.85 | 104.85 | 2,260,368 | +0.65(+0.62%) |
Dec 07, 2017 | 102.75 | 104.81 | 102.36 | 104.20 | 4,003,900 | +1.85(+1.81%) |
Dec 06, 2017 | 98.67 | 102.53 | 98.18 | 102.35 | 3,654,453 | +3.15(+3.18%) |
Dec 05, 2017 | 96.48 | 99.68 | 95.35 | 99.20 | 3,579,299 | +2.62(+2.71%) |
Dec 04, 2017 | 100.52 | 96.50 | 96.58 | 3,308,678 | -3.94(-3.92%) | |
Dec 01, 2017 | 102.63 | 103.88 | 98.59 | 100.52 | 3,664,142 | -2.48(-2.41%) |
Nov 30, 2017 | 105.49 | 107.70 | 102.11 | 103.00 | 6,628,780 | -3.54(-3.32%) |
Nov 29, 2017 | 114.00 | 114.00 | 105.63 | 106.54 | 5,078,158 | -8.22(-7.16%) |
Nov 28, 2017 | 115.31 | 115.59 | 113.36 | 114.76 | 1,171,838 | -0.18(-0.16%) |
Nov 27, 2017 | 116.37 | 116.89 | 114.44 | 114.94 | 1,487,761 | -1.20(-1.03%) |
Nov 24, 2017 | 115.43 | 116.62 | 115.42 | 116.14 | 501,561 | +0.99(+0.86%) |
Nov 22, 2017 | 115.40 | 116.10 | 114.25 | 115.15 | 835,492 | -0.14(-0.12%) |
Nov 21, 2017 | 113.96 | 116.32 | 113.60 | 115.29 | 1,539,106 | +1.49(+1.31%) |
Nov 20, 2017 | 111.89 | 114.12 | 111.43 | 113.80 | 1,898,660 | +2.12(+1.90%) |
Nov 17, 2017 | 110.00 | 112.80 | 109.84 | 111.68 | 1,854,073 | +2.34(+2.14%) |
Nov 16, 2017 | 107.04 | 109.79 | 106.98 | 109.34 | 1,009,877 | +2.73(+2.56%) |
Nov 15, 2017 | 106.59 | 107.35 | 105.26 | 106.61 | 679,672 | -0.86(-0.80%) |
Nov 14, 2017 | 106.04 | 107.55 | 105.55 | 107.47 | 919,285 | +1.30(+1.22%) |
Nov 13, 2017 | 106.58 | 106.99 | 105.53 | 106.17 | 1,135,194 | -1.14(-1.06%) |
Nov 10, 2017 | 105.79 | 107.50 | 104.85 | 107.31 | 1,181,682 | +1.16(+1.09%) |
Nov 09, 2017 | 108.42 | 109.36 | 104.50 | 106.15 | 2,128,347 | -4.73(-4.27%) |
Nov 08, 2017 | 108.14 | 111.87 | 107.77 | 110.88 | 1,263,235 | +2.35(+2.17%) |
Nov 07, 2017 | 108.25 | 108.98 | 107.57 | 108.53 | 751,190 | +0.11(+0.10%) |
Nov 06, 2017 | 110.00 | 110.60 | 108.30 | 108.42 | 1,073,195 | -1.34(-1.22%) |
Nov 03, 2017 | 107.66 | 110.93 | 107.44 | 109.76 | 1,098,739 | -0.84(-0.76%) |
Nov 02, 2017 | 109.92 | 111.66 | 109.18 | 110.60 | 763,424 | +0.33(+0.30%) |
Nov 01, 2017 | 111.94 | 111.94 | 108.55 | 110.27 | 1,096,708 | -0.72(-0.65%) |
Oct 31, 2017 | 108.12 | 111.83 | 107.89 | 110.99 | 1,852,646 | +2.57(+2.37%) |
Oct 30, 2017 | 108.60 | 109.26 | 107.69 | 108.42 | 1,039,982 | -0.09(-0.08%) |
Oct 27, 2017 | 108.02 | 109.55 | 107.11 | 108.51 | 979,168 | +1.39(+1.30%) |
Oct 26, 2017 | 104.74 | 107.68 | 104.56 | 107.12 | 744,262 | +1.32(+1.25%) |
Oct 25, 2017 | 107.19 | 107.91 | 104.51 | 105.80 | 1,636,015 | -1.38(-1.29%) |
Oct 24, 2017 | 108.27 | 106.79 | 107.18 | 1,036,835 | -0.57(-0.53%) | |
Oct 23, 2017 | 109.22 | 109.22 | 107.33 | 107.75 | 1,740,830 | -0.81(-0.75%) |
Oct 20, 2017 | 107.01 | 109.43 | 106.82 | 108.56 | 1,076,623 | +1.79(+1.68%) |
Oct 19, 2017 | 106.79 | 107.58 | 105.40 | 106.77 | 1,372,706 | -0.41(-0.38%) |
Oct 18, 2017 | 107.51 | 107.78 | 105.89 | 107.18 | 1,125,453 | -0.44(-0.41%) |
Oct 17, 2017 | 106.80 | 107.81 | 106.23 | 107.62 | 1,633,036 | +0.39(+0.36%) |
Oct 16, 2017 | 109.36 | 110.25 | 106.87 | 107.23 | 1,724,557 | -2.13(-1.95%) |
Oct 13, 2017 | 108.65 | 109.74 | 108.09 | 109.36 | 1,620,193 | +0.72(+0.66%) |
Oct 12, 2017 | 108.46 | 109.04 | 107.19 | 108.64 | 1,410,397 | +0.13(+0.12%) |
Oct 11, 2017 | 108.18 | 109.53 | 106.28 | 108.51 | 1,895,642 | +0.20(+0.18%) |
Oct 10, 2017 | 109.63 | 110.17 | 107.56 | 108.31 | 1,373,560 | -0.38(-0.35%) |
Oct 09, 2017 | 110.23 | 110.23 | 108.06 | 108.69 | 1,395,686 | -1.54(-1.40%) |
Oct 06, 2017 | 106.70 | 110.59 | 106.23 | 110.23 | 2,247,003 | +3.20(+2.99%) |
Oct 05, 2017 | 105.91 | 107.53 | 105.00 | 107.03 | 1,492,290 | +1.77(+1.68%) |
Oct 04, 2017 | 104.95 | 105.59 | 103.69 | 105.26 | 861,593 | +0.74(+0.71%) |
Oct 03, 2017 | 103.19 | 105.28 | 103.16 | 104.52 | 1,096,195 | +1.23(+1.19%) |