Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.56 | 106.42 | 104.77 | 105.65 | 1,006,163 | +0.41(+0.39%) |
Dec 28, 2018 | 106.59 | 107.03 | 104.37 | 105.24 | 1,656,201 | -0.98(-0.92%) |
Dec 27, 2018 | 104.98 | 106.28 | 103.06 | 106.22 | 2,342,059 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.96 | 105.95 | 1,921,178 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.48 | 103.51 | 1,415,299 | -0.11(-0.10%) |
Dec 21, 2018 | 103.71 | 107.17 | 103.09 | 103.62 | 3,020,476 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.42 | 103.96 | 105.07 | 3,451,281 | -0.74(-0.70%) |
Dec 19, 2018 | 104.22 | 108.07 | 103.26 | 105.81 | 2,510,871 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.43 | 2,367,731 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.89 | 106.42 | 107.02 | 2,846,583 | -4.55(-4.08%) |
Dec 14, 2018 | 116.00 | 116.59 | 111.15 | 111.57 | 1,776,338 | -5.93(-5.05%) |
Dec 13, 2018 | 117.95 | 119.05 | 116.01 | 117.50 | 1,169,868 | -0.45(-0.38%) |
Dec 12, 2018 | 116.67 | 120.62 | 116.64 | 117.95 | 1,466,465 | +1.13(+0.97%) |
Dec 11, 2018 | 118.44 | 119.99 | 115.41 | 116.83 | 1,422,001 | -0.91(-0.77%) |
Dec 10, 2018 | 119.40 | 119.47 | 115.46 | 117.73 | 1,567,665 | -1.76(-1.47%) |
Dec 07, 2018 | 120.16 | 122.15 | 119.26 | 119.49 | 2,235,244 | -1.40(-1.16%) |
Dec 06, 2018 | 118.59 | 120.97 | 114.79 | 120.89 | 3,064,140 | +1.29(+1.08%) |
Dec 04, 2018 | 120.98 | 122.25 | 119.13 | 119.60 | 2,585,514 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.64 | 117.67 | 121.62 | 1,867,003 | +2.55(+2.14%) |
Nov 30, 2018 | 121.41 | 121.42 | 117.80 | 119.07 | 2,703,665 | -2.03(-1.67%) |
Nov 29, 2018 | 121.08 | 122.03 | 119.62 | 121.10 | 1,391,061 | -0.14(-0.12%) |
Nov 28, 2018 | 119.87 | 121.24 | 118.68 | 121.24 | 3,084,642 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.72 | 119.84 | 2,091,854 | +4.81(+4.19%) |
Nov 26, 2018 | 116.60 | 116.66 | 114.12 | 115.03 | 1,437,051 | -0.50(-0.43%) |
Nov 23, 2018 | 115.45 | 115.84 | 113.46 | 115.52 | 661,689 | -0.62(-0.53%) |
Nov 21, 2018 | 116.14 | 116.14 | 116.14 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.88 | 120.50 | 116.63 | 116.85 | 1,452,544 | -3.47(-2.88%) |
Nov 19, 2018 | 118.16 | 121.55 | 118.04 | 120.32 | 2,596,105 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.95 | 118.12 | 2,057,016 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.45 | 118.34 | 121.54 | 1,415,335 | -1.35(-1.10%) |
Nov 14, 2018 | 124.54 | 125.72 | 121.96 | 122.89 | 1,737,299 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.41 | 123.21 | 124.09 | 1,252,411 | -0.31(-0.25%) |
Nov 12, 2018 | 124.75 | 125.69 | 124.18 | 124.40 | 875,201 | -0.32(-0.26%) |
Nov 09, 2018 | 126.41 | 126.76 | 123.67 | 124.72 | 929,238 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.83 | 125.31 | 126.40 | 1,501,326 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.67 | 123.06 | 126.54 | 1,755,792 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.80 | 118.42 | 122.62 | 1,115,580 | +1.41(+1.16%) |
Nov 05, 2018 | 119.81 | 121.95 | 119.61 | 121.20 | 1,337,752 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.95 | 117.94 | 119.57 | 1,679,447 | -3.51(-2.85%) |
Nov 01, 2018 | 119.64 | 123.19 | 119.57 | 123.08 | 1,467,734 | +4.13(+3.47%) |
Oct 31, 2018 | 119.08 | 120.12 | 117.88 | 118.95 | 1,426,517 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.42 | 114.62 | 118.34 | 1,686,900 | +3.19(+2.77%) |
Oct 29, 2018 | 114.66 | 116.54 | 113.90 | 115.15 | 1,746,997 | +2.27(+2.01%) |
Oct 26, 2018 | 115.34 | 115.37 | 111.74 | 112.88 | 2,779,746 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.28 | 116.31 | 3,427,892 | +0.39(+0.34%) |
Oct 24, 2018 | 120.91 | 122.45 | 115.74 | 115.92 | 2,564,017 | -5.44(-4.49%) |
Oct 23, 2018 | 119.42 | 121.94 | 118.89 | 121.37 | 1,243,104 | +0.53(+0.44%) |
Oct 22, 2018 | 123.60 | 125.48 | 119.59 | 120.83 | 1,932,061 | -5.40(-4.28%) |
Oct 19, 2018 | 126.76 | 128.77 | 126.04 | 126.23 | 2,012,966 | -0.30(-0.23%) |
Oct 18, 2018 | 128.72 | 129.08 | 125.81 | 126.53 | 1,998,321 | -2.23(-1.73%) |
Oct 17, 2018 | 127.22 | 130.74 | 126.63 | 128.76 | 1,444,841 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.64 | 124.94 | 127.23 | 1,124,150 | +1.97(+1.58%) |
Oct 15, 2018 | 124.31 | 126.28 | 123.86 | 125.26 | 1,589,707 | +0.55(+0.44%) |
Oct 12, 2018 | 123.95 | 125.64 | 122.86 | 124.70 | 1,498,319 | +1.48(+1.20%) |
Oct 11, 2018 | 129.05 | 129.05 | 123.13 | 123.23 | 2,015,696 | -5.97(-4.62%) |
Oct 10, 2018 | 130.43 | 132.47 | 129.10 | 129.19 | 1,298,470 | -1.28(-0.98%) |
Oct 09, 2018 | 129.65 | 130.70 | 128.06 | 130.47 | 2,307,808 | +0.75(+0.58%) |
Oct 08, 2018 | 127.61 | 130.57 | 127.26 | 129.72 | 1,419,461 | +1.88(+1.47%) |
Oct 05, 2018 | 126.13 | 129.13 | 126.13 | 127.84 | 1,249,648 | +1.73(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,840 | +1.68(+1.35%) |
Oct 03, 2018 | 127.06 | 127.13 | 124.09 | 124.43 | 926,971 | -1.94(-1.53%) |
Oct 02, 2018 | 126.38 | 127.07 | 126.16 | 126.36 | 1,141,244 | +0.20(+0.16%) |
Oct 01, 2018 | 126.78 | 128.08 | 126.01 | 126.16 | 997,725 | -0.31(-0.25%) |
Sep 28, 2018 | 125.38 | 127.20 | 124.83 | 126.48 | 1,225,525 | +0.92(+0.73%) |
Sep 27, 2018 | 125.84 | 127.53 | 125.26 | 125.56 | 1,218,356 | -0.26(-0.21%) |
Sep 26, 2018 | 125.38 | 126.85 | 125.31 | 125.82 | 906,450 | +0.23(+0.18%) |
Sep 25, 2018 | 126.62 | 126.85 | 125.26 | 125.59 | 1,033,635 | -0.88(-0.69%) |
Sep 24, 2018 | 128.65 | 128.65 | 125.65 | 126.47 | 1,090,515 | -2.20(-1.71%) |
Sep 21, 2018 | 129.59 | 129.75 | 128.03 | 128.67 | 2,905,707 | -0.86(-0.66%) |
Sep 20, 2018 | 128.28 | 130.30 | 128.21 | 129.53 | 1,151,328 | +1.51(+1.18%) |
Sep 19, 2018 | 127.03 | 129.12 | 126.94 | 128.02 | 1,321,704 | +1.13(+0.89%) |
Sep 18, 2018 | 125.42 | 127.54 | 124.54 | 126.89 | 1,843,697 | +1.24(+0.99%) |
Sep 17, 2018 | 122.68 | 126.33 | 121.62 | 125.65 | 1,600,901 | +3.07(+2.50%) |
Sep 14, 2018 | 123.95 | 124.61 | 122.47 | 122.58 | 1,866,763 | -1.00(-0.81%) |
Sep 13, 2018 | 125.09 | 125.72 | 123.39 | 123.58 | 1,868,561 | -0.65(-0.52%) |
Sep 12, 2018 | 124.00 | 125.46 | 123.13 | 124.23 | 1,200,281 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.13 | 123.14 | 124.03 | 1,443,093 | -0.27(-0.21%) |
Sep 10, 2018 | 123.78 | 125.52 | 123.63 | 124.29 | 1,676,402 | +0.59(+0.48%) |
Sep 07, 2018 | 118.77 | 123.96 | 118.57 | 123.70 | 4,123,576 | +4.04(+3.38%) |
Sep 06, 2018 | 117.57 | 120.27 | 117.53 | 119.66 | 2,632,133 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.79 | 117.69 | 1,835,760 | -0.45(-0.38%) |
Sep 04, 2018 | 122.34 | 123.00 | 118.06 | 118.14 | 1,922,793 | -4.62(-3.77%) |
Aug 31, 2018 | 122.76 | 122.76 | 122.76 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.15 | 121.91 | 123.56 | 1,554,631 | -0.02(-0.02%) |
Aug 29, 2018 | 123.73 | 124.63 | 123.11 | 123.58 | 1,763,945 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.16 | 122.81 | 123.58 | 1,865,984 | -0.30(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.35 | 123.88 | 1,759,345 | +0.62(+0.50%) |
Aug 24, 2018 | 123.40 | 124.13 | 122.92 | 123.27 | 1,234,473 | +0.29(+0.24%) |
Aug 23, 2018 | 123.43 | 123.94 | 122.83 | 122.97 | 730,393 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.95 | 122.63 | 123.31 | 1,055,173 | -0.64(-0.51%) |
Aug 21, 2018 | 124.10 | 124.53 | 123.36 | 123.95 | 1,123,236 | -0.25(-0.20%) |
Aug 20, 2018 | 122.95 | 124.58 | 122.82 | 124.20 | 1,751,637 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.13 | 120.48 | 122.99 | 1,908,463 | +2.18(+1.80%) |
Aug 16, 2018 | 121.20 | 121.74 | 119.51 | 120.81 | 1,641,734 | +0.64(+0.53%) |
Aug 15, 2018 | 119.71 | 120.43 | 118.63 | 120.18 | 1,415,036 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.83 | 119.84 | 120.42 | 1,492,098 | +0.62(+0.52%) |
Aug 13, 2018 | 116.93 | 120.68 | 116.88 | 119.81 | 1,777,653 | +2.75(+2.35%) |
Aug 10, 2018 | 117.40 | 117.73 | 116.57 | 117.06 | 1,042,070 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.57 | 117.52 | 117.76 | 1,121,571 | -0.17(-0.14%) |
Aug 08, 2018 | 120.32 | 120.49 | 117.69 | 117.93 | 1,738,089 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.75 | 119.30 | 120.49 | 905,118 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.93 | 119.17 | 120.49 | 1,629,842 | +0.51(+0.43%) |
Aug 03, 2018 | 117.78 | 120.65 | 117.78 | 119.98 | 1,416,777 | +2.11(+1.79%) |
Aug 02, 2018 | 118.45 | 118.74 | 116.92 | 117.87 | 2,377,197 | -0.76(-0.64%) |
Aug 01, 2018 | 119.47 | 120.73 | 118.38 | 118.63 | 3,345,101 | -0.77(-0.64%) |
Jul 31, 2018 | 119.61 | 121.55 | 118.91 | 119.40 | 2,998,884 | -0.29(-0.24%) |
Jul 30, 2018 | 117.88 | 120.63 | 117.51 | 119.68 | 2,116,362 | +1.91(+1.62%) |
Jul 27, 2018 | 120.27 | 120.50 | 116.85 | 117.77 | 2,145,364 | -3.01(-2.49%) |
Jul 26, 2018 | 125.47 | 125.64 | 120.26 | 120.78 | 3,463,552 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.92 | 124.45 | 126.76 | 2,281,230 | +1.30(+1.04%) |
Jul 24, 2018 | 126.25 | 127.52 | 125.39 | 125.46 | 1,766,861 | -0.62(-0.49%) |
Jul 23, 2018 | 125.98 | 127.22 | 125.67 | 126.08 | 1,396,996 | -0.26(-0.20%) |
Jul 20, 2018 | 126.05 | 127.20 | 124.98 | 126.34 | 2,057,219 | -0.86(-0.68%) |
Jul 19, 2018 | 126.76 | 128.24 | 123.18 | 127.20 | 2,708,145 | -0.50(-0.39%) |
Jul 18, 2018 | 127.70 | 128.78 | 126.64 | 127.70 | 1,348,393 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.26 | 127.78 | 127.93 | 1,192,956 | -0.95(-0.74%) |
Jul 16, 2018 | 130.01 | 130.01 | 128.20 | 128.88 | 945,503 | -0.96(-0.74%) |
Jul 13, 2018 | 129.09 | 130.70 | 128.76 | 129.84 | 856,942 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.31 | 127.70 | 129.26 | 1,388,961 | +1.22(+0.95%) |
Jul 11, 2018 | 128.05 | 1,686,591 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.00 | 132.95 | 131.32 | 131.68 | 1,222,390 | +0.24(+0.18%) |
Jul 09, 2018 | 131.62 | 132.87 | 130.59 | 131.44 | 1,461,539 | +0.37(+0.28%) |
Jul 06, 2018 | 129.36 | 131.48 | 129.09 | 131.07 | 1,077,639 | +1.75(+1.35%) |
Jul 05, 2018 | 130.03 | 127.50 | 129.32 | 1,981,886 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.65 | 128.85 | 125.53 | 128.22 | 1,628,571 | +1.41(+1.11%) |
Jun 29, 2018 | 129.19 | 129.53 | 126.31 | 126.81 | 2,377,605 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.37 | 124.94 | 129.09 | 4,931,412 | -8.42(-6.12%) |
Jun 27, 2018 | 137.77 | 138.85 | 136.66 | 137.51 | 1,210,490 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.40 | 136.76 | 137.77 | 1,079,820 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.68 | 138.26 | 138.85 | 1,302,206 | -2.67(-1.89%) |
Jun 22, 2018 | 140.06 | 142.05 | 139.77 | 141.53 | 1,947,380 | +2.30(+1.65%) |
Jun 21, 2018 | 140.65 | 140.99 | 139.06 | 139.23 | 1,224,333 | -0.99(-0.71%) |
Jun 20, 2018 | 139.45 | 141.19 | 138.77 | 140.22 | 1,418,107 | +0.72(+0.52%) |
Jun 19, 2018 | 137.84 | 139.83 | 137.17 | 139.49 | 1,177,334 | +0.66(+0.48%) |
Jun 18, 2018 | 142.05 | 142.05 | 138.47 | 138.83 | 1,867,291 | -3.76(-2.64%) |
Jun 15, 2018 | 142.59 | 141.83 | 142.59 | 3,383,272 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.59 | 143.77 | 141.45 | 142.59 | 2,129,673 | +0.46(+0.32%) |
Jun 13, 2018 | 138.90 | 142.91 | 138.87 | 142.13 | 3,771,117 | +3.78(+2.74%) |
Jun 12, 2018 | 138.47 | 138.70 | 136.67 | 138.35 | 1,437,862 | +0.31(+0.23%) |
Jun 11, 2018 | 138.11 | 139.15 | 137.23 | 138.04 | 1,316,450 | -0.15(-0.11%) |
Jun 08, 2018 | 138.80 | 138.94 | 136.78 | 138.19 | 1,195,591 | -0.25(-0.18%) |
Jun 07, 2018 | 137.03 | 139.14 | 136.70 | 138.44 | 1,241,988 | -0.01(-0.01%) |
Jun 06, 2018 | 139.12 | 138.45 | 2,397,802 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.70 | 136.77 | 135.40 | 136.67 | 2,529,937 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.80 | 134.56 | 135.75 | 1,649,055 | +0.53(+0.39%) |
Jun 01, 2018 | 135.89 | 136.09 | 134.44 | 135.21 | 1,079,506 | +0.28(+0.21%) |
May 31, 2018 | 136.68 | 136.68 | 134.26 | 134.93 | 2,452,152 | -2.04(-1.49%) |
May 30, 2018 | 134.67 | 137.60 | 134.18 | 136.97 | 1,972,565 | +3.04(+2.27%) |
May 29, 2018 | 137.42 | 137.42 | 132.90 | 133.93 | 2,793,787 | -4.35(-3.15%) |
May 25, 2018 | 138.28 | 138.28 | 138.28 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.79 | 131.60 | 136.59 | 3,736,497 | -2.66(-1.91%) |
May 23, 2018 | 138.90 | 139.82 | 138.38 | 139.25 | 2,262,336 | +0.37(+0.27%) |
May 22, 2018 | 139.10 | 140.11 | 138.29 | 138.88 | 2,429,729 | -0.06(-0.04%) |
May 21, 2018 | 141.37 | 141.76 | 138.59 | 138.94 | 1,615,273 | -2.29(-1.62%) |
May 18, 2018 | 143.28 | 143.71 | 141.16 | 141.23 | 1,150,290 | -1.96(-1.37%) |
May 17, 2018 | 142.78 | 144.02 | 141.78 | 143.19 | 1,314,899 | +0.79(+0.55%) |
May 16, 2018 | 142.40 | 143.38 | 141.32 | 142.41 | 1,055,884 | +0.54(+0.38%) |
May 15, 2018 | 142.85 | 143.93 | 141.10 | 141.87 | 960,308 | -1.36(-0.95%) |
May 14, 2018 | 142.30 | 143.91 | 142.30 | 143.22 | 964,449 | +1.72(+1.21%) |
May 11, 2018 | 139.49 | 142.73 | 138.22 | 141.51 | 1,834,252 | +1.85(+1.32%) |
May 10, 2018 | 137.99 | 141.42 | 137.90 | 139.66 | 1,372,025 | +2.32(+1.69%) |
May 09, 2018 | 136.98 | 138.30 | 136.18 | 137.33 | 1,398,095 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.21 | 136.57 | 1,597,638 | -0.26(-0.19%) |
May 07, 2018 | 139.27 | 140.81 | 136.08 | 136.83 | 2,673,176 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.45 | 137.82 | 139.24 | 1,774,281 | +0.22(+0.16%) |
May 03, 2018 | 142.67 | 143.20 | 138.11 | 139.02 | 4,001,365 | -7.62(-5.20%) |
May 02, 2018 | 145.89 | 150.08 | 145.56 | 146.65 | 1,594,875 | +0.40(+0.27%) |
May 01, 2018 | 147.58 | 148.80 | 145.06 | 146.25 | 1,517,695 | -1.90(-1.28%) |
Apr 30, 2018 | 150.05 | 152.54 | 148.13 | 148.15 | 2,225,272 | -1.82(-1.21%) |
Apr 27, 2018 | 145.86 | 150.47 | 145.08 | 149.97 | 1,897,352 | +3.96(+2.71%) |
Apr 26, 2018 | 145.10 | 146.24 | 142.42 | 146.01 | 1,917,458 | +2.13(+1.48%) |
Apr 25, 2018 | 140.34 | 144.30 | 140.25 | 143.88 | 1,594,283 | +2.67(+1.89%) |
Apr 24, 2018 | 141.76 | 143.34 | 140.26 | 141.20 | 1,352,627 | +0.53(+0.38%) |
Apr 23, 2018 | 138.92 | 141.19 | 138.92 | 140.67 | 1,254,349 | +1.97(+1.42%) |
Apr 20, 2018 | 140.00 | 140.00 | 137.61 | 138.70 | 1,062,743 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.07 | 138.65 | 139.50 | 1,253,486 | -2.07(-1.46%) |
Apr 18, 2018 | 141.61 | 143.05 | 141.12 | 141.57 | 1,794,347 | -0.21(-0.15%) |
Apr 17, 2018 | 141.25 | 142.98 | 140.41 | 141.78 | 2,239,250 | +1.54(+1.10%) |
Apr 16, 2018 | 136.28 | 142.92 | 134.56 | 140.25 | 3,630,956 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.33 | 134.30 | 135.47 | 1,688,380 | -1.03(-0.76%) |
Apr 12, 2018 | 136.27 | 137.10 | 135.24 | 136.51 | 1,599,126 | +0.81(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.91 | 135.69 | 833,788 | -0.11(-0.08%) |
Apr 10, 2018 | 134.28 | 136.82 | 133.83 | 135.81 | 1,767,694 | +3.01(+2.26%) |
Apr 09, 2018 | 132.98 | 134.66 | 131.59 | 132.80 | 961,186 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.75 | 131.95 | 132.50 | 2,122,571 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.50 | 135.25 | 1,437,543 | +1.20(+0.89%) |
Apr 04, 2018 | 131.67 | 134.81 | 131.64 | 134.05 | 1,847,929 | +0.78(+0.58%) |
Apr 03, 2018 | 133.29 | 134.04 | 130.88 | 133.27 | 1,577,948 | +0.68(+0.51%) |
Apr 02, 2018 | 133.02 | 135.07 | 130.44 | 132.59 | 2,020,772 | -1.00(-0.75%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.14 | 132.15 | 133.40 | 1,786,099 | +1.81(+1.38%) |
Mar 27, 2018 | 132.41 | 133.59 | 130.80 | 131.59 | 1,488,797 | -0.51(-0.39%) |
Mar 26, 2018 | 133.55 | 133.79 | 130.02 | 132.10 | 1,609,938 | +0.24(+0.18%) |
Mar 23, 2018 | 135.01 | 135.49 | 131.68 | 131.86 | 2,047,924 | -2.51(-1.87%) |
Mar 22, 2018 | 134.67 | 136.35 | 133.88 | 134.38 | 1,752,515 | -1.17(-0.86%) |
Mar 21, 2018 | 134.29 | 137.04 | 133.93 | 135.54 | 1,375,145 | +1.05(+0.78%) |
Mar 20, 2018 | 140.36 | 141.05 | 133.46 | 134.49 | 3,234,710 | -5.51(-3.94%) |
Mar 19, 2018 | 144.08 | 144.15 | 139.88 | 140.00 | 2,938,816 | -4.47(-3.09%) |
Mar 16, 2018 | 146.12 | 146.26 | 143.93 | 144.47 | 3,863,648 | -1.55(-1.06%) |
Mar 15, 2018 | 147.41 | 148.79 | 145.67 | 146.01 | 2,622,977 | -1.40(-0.95%) |
Mar 14, 2018 | 149.88 | 149.88 | 146.08 | 147.41 | 2,110,579 | -2.13(-1.43%) |
Mar 13, 2018 | 150.29 | 152.37 | 149.25 | 149.55 | 1,571,202 | -0.10(-0.07%) |
Mar 12, 2018 | 148.05 | 150.12 | 147.71 | 149.65 | 1,375,502 | +1.91(+1.29%) |
Mar 09, 2018 | 146.81 | 148.19 | 146.14 | 147.75 | 1,336,542 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.91 | 146.03 | 1,761,887 | +2.12(+1.47%) |
Mar 07, 2018 | 144.36 | 143.91 | 753,989 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.88 | 144.07 | 142.24 | 143.37 | 1,225,977 | -0.13(-0.09%) |
Mar 05, 2018 | 141.57 | 144.28 | 140.32 | 143.50 | 1,380,908 | +1.34(+0.94%) |
Mar 02, 2018 | 138.27 | 142.40 | 137.33 | 142.16 | 1,593,463 | +3.19(+2.29%) |
Mar 01, 2018 | 141.79 | 142.58 | 138.22 | 138.97 | 2,101,612 | -2.55(-1.80%) |
Feb 28, 2018 | 145.81 | 145.95 | 141.39 | 141.53 | 1,893,807 | -3.90(-2.68%) |
Feb 27, 2018 | 146.67 | 147.03 | 143.69 | 145.42 | 2,081,461 | -0.79(-0.54%) |
Feb 26, 2018 | 144.32 | 146.93 | 144.04 | 146.22 | 1,335,870 | +1.77(+1.23%) |
Feb 23, 2018 | 142.62 | 144.84 | 142.22 | 144.45 | 1,303,987 | +2.42(+1.71%) |
Feb 22, 2018 | 141.34 | 142.03 | 1,673,702 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.73 | 143.28 | 140.73 | 141.55 | 1,204,332 | +0.70(+0.50%) |
Feb 20, 2018 | 141.94 | 142.57 | 139.97 | 140.85 | 1,139,564 | -1.56(-1.10%) |
Feb 16, 2018 | 142.41 | 142.41 | 142.41 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.26 | 141.55 | 139.15 | 140.71 | 1,626,650 | -0.07(-0.05%) |
Feb 14, 2018 | 137.55 | 142.03 | 137.22 | 140.78 | 1,982,318 | +2.45(+1.77%) |
Feb 13, 2018 | 138.33 | 2,600,716 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.58 | 143.32 | 139.96 | 141.01 | 1,332,488 | +0.09(+0.06%) |
Feb 09, 2018 | 143.97 | 144.03 | 137.07 | 140.93 | 2,359,529 | -1.23(-0.87%) |
Feb 08, 2018 | 147.32 | 142.06 | 142.16 | 2,907,124 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.46 | 147.70 | 143.16 | 144.62 | 1,563,801 | +0.29(+0.20%) |
Feb 06, 2018 | 142.31 | 146.99 | 140.10 | 144.32 | 3,166,784 | -2.21(-1.50%) |
Feb 05, 2018 | 150.06 | 151.06 | 144.40 | 146.53 | 2,411,628 | -4.13(-2.74%) |
Feb 02, 2018 | 156.05 | 156.18 | 150.04 | 150.66 | 2,297,383 | -6.68(-4.25%) |
Feb 01, 2018 | 155.56 | 158.97 | 151.80 | 157.34 | 2,798,956 | -2.47(-1.54%) |
Jan 31, 2018 | 164.15 | 164.67 | 159.12 | 159.81 | 2,910,897 | -2.72(-1.67%) |
Jan 30, 2018 | 161.63 | 163.04 | 160.01 | 162.52 | 2,843,903 | -4.33(-2.60%) |
Jan 29, 2018 | 167.02 | 169.25 | 166.33 | 166.86 | 1,705,549 | -0.37(-0.22%) |
Jan 26, 2018 | 166.18 | 168.44 | 166.09 | 167.22 | 1,431,018 | +1.44(+0.87%) |
Jan 25, 2018 | 164.74 | 166.01 | 163.87 | 165.79 | 1,080,059 | +0.59(+0.36%) |
Jan 24, 2018 | 163.84 | 168.41 | 163.11 | 165.20 | 2,029,066 | +3.77(+2.33%) |
Jan 23, 2018 | 163.64 | 163.73 | 161.11 | 161.43 | 1,890,166 | -2.23(-1.36%) |
Jan 22, 2018 | 161.51 | 164.54 | 161.25 | 163.67 | 1,649,883 | +2.46(+1.53%) |
Jan 19, 2018 | 162.47 | 163.82 | 160.13 | 161.21 | 2,536,292 | -1.34(-0.83%) |
Jan 18, 2018 | 162.67 | 162.76 | 160.27 | 162.55 | 1,430,810 | -0.99(-0.61%) |
Jan 17, 2018 | 161.96 | 164.50 | 161.59 | 163.54 | 1,846,540 | +2.05(+1.27%) |
Jan 16, 2018 | 157.93 | 162.60 | 157.55 | 161.49 | 2,839,334 | +4.17(+2.65%) |
Jan 12, 2018 | 157.32 | 157.32 | 157.32 | 0 | +3.74(+2.43%) | |
Jan 11, 2018 | 152.35 | 154.04 | 150.64 | 153.58 | 1,631,845 | +1.54(+1.01%) |
Jan 10, 2018 | 152.09 | 152.04 | 1,351,300 | +0.03(+0.02%) | ||
Jan 09, 2018 | 150.05 | 152.75 | 149.22 | 152.01 | 2,122,348 | +1.41(+0.94%) |
Jan 08, 2018 | 148.85 | 151.29 | 147.75 | 150.60 | 1,587,915 | +1.88(+1.27%) |
Jan 05, 2018 | 147.84 | 148.78 | 146.44 | 148.72 | 992,106 | +1.99(+1.35%) |
Jan 04, 2018 | 148.37 | 149.64 | 144.31 | 146.73 | 2,057,021 | -1.61(-1.08%) |
Jan 03, 2018 | 149.48 | 150.08 | 146.70 | 148.34 | 1,679,358 | -2.12(-1.41%) |