Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.71 | 152.35 | 148.23 | 151.38 | 4,619,789 | +2.08(+1.39%) |
Jan 30, 2019 | 148.13 | 150.20 | 148.02 | 149.30 | 2,465,724 | +0.90(+0.61%) |
Jan 29, 2019 | 146.86 | 148.47 | 146.75 | 148.40 | 2,111,928 | +1.22(+0.83%) |
Jan 28, 2019 | 146.21 | 147.18 | 145.10 | 147.18 | 1,347,558 | +0.56(+0.38%) |
Jan 25, 2019 | 145.82 | 147.25 | 145.20 | 146.62 | 1,692,116 | +1.54(+1.06%) |
Jan 24, 2019 | 144.34 | 145.25 | 143.73 | 145.08 | 1,456,794 | -0.12(-0.08%) |
Jan 23, 2019 | 144.08 | 145.21 | 143.93 | 145.20 | 1,941,235 | +0.97(+0.67%) |
Jan 22, 2019 | 144.09 | 144.87 | 142.91 | 144.23 | 1,717,138 | +0.01(+0.01%) |
Jan 18, 2019 | 144.73 | 144.73 | 143.09 | 144.22 | 2,012,842 | +0.25(+0.18%) |
Jan 17, 2019 | 143.44 | 144.45 | 142.81 | 143.97 | 1,510,292 | +0.52(+0.37%) |
Jan 16, 2019 | 143.15 | 143.91 | 142.61 | 143.44 | 1,713,539 | +0.64(+0.45%) |
Jan 15, 2019 | 141.21 | 143.04 | 140.68 | 142.80 | 1,823,491 | +1.44(+1.02%) |
Jan 14, 2019 | 141.04 | 142.37 | 140.88 | 141.36 | 1,631,563 | +0.00(+0.00%) |
Jan 11, 2019 | 141.05 | 142.11 | 140.04 | 141.36 | 2,145,060 | -0.40(-0.28%) |
Jan 10, 2019 | 139.67 | 141.88 | 138.92 | 141.76 | 2,266,381 | +1.91(+1.37%) |
Jan 09, 2019 | 141.78 | 141.81 | 138.69 | 139.85 | 2,052,085 | -1.23(-0.88%) |
Jan 08, 2019 | 139.94 | 141.12 | 138.89 | 141.09 | 2,857,491 | +1.58(+1.13%) |
Jan 07, 2019 | 138.80 | 140.68 | 138.40 | 139.51 | 1,950,207 | +0.86(+0.62%) |
Jan 04, 2019 | 138.48 | 140.19 | 138.11 | 138.65 | 2,888,586 | +0.55(+0.40%) |
Jan 03, 2019 | 137.16 | 140.17 | 137.01 | 138.10 | 2,817,170 | +0.82(+0.60%) |
Jan 02, 2019 | 137.60 | 137.60 | 134.82 | 137.28 | 2,318,494 | -1.27(-0.92%) |
Dec 31, 2018 | 139.84 | 139.92 | 136.75 | 138.55 | 2,334,367 | -0.56(-0.40%) |
Dec 28, 2018 | 139.90 | 141.54 | 138.16 | 139.11 | 1,986,695 | +0.20(+0.14%) |
Dec 27, 2018 | 137.27 | 139.04 | 134.26 | 138.91 | 1,874,474 | +0.94(+0.68%) |
Dec 26, 2018 | 134.35 | 137.97 | 131.96 | 137.97 | 2,262,485 | +4.19(+3.14%) |
Dec 24, 2018 | 137.02 | 137.21 | 132.95 | 133.77 | 2,259,837 | -3.85(-2.80%) |
Dec 21, 2018 | 140.71 | 143.37 | 137.29 | 137.62 | 5,034,924 | -3.08(-2.19%) |
Dec 20, 2018 | 141.41 | 142.82 | 139.80 | 140.71 | 2,950,918 | -0.87(-0.62%) |
Dec 19, 2018 | 141.53 | 143.45 | 140.92 | 141.58 | 2,195,451 | +0.20(+0.14%) |
Dec 18, 2018 | 140.98 | 142.38 | 140.39 | 141.38 | 2,841,841 | +1.19(+0.85%) |
Dec 17, 2018 | 145.42 | 145.60 | 139.69 | 140.19 | 3,149,538 | -4.93(-3.40%) |
Dec 14, 2018 | 145.04 | 145.46 | 143.74 | 145.12 | 2,518,150 | -0.17(-0.12%) |
Dec 13, 2018 | 143.84 | 146.02 | 143.22 | 145.29 | 2,472,655 | +1.87(+1.31%) |
Dec 12, 2018 | 145.89 | 145.94 | 142.97 | 143.42 | 3,071,100 | -1.73(-1.19%) |
Dec 11, 2018 | 145.23 | 145.74 | 144.16 | 145.15 | 2,333,954 | +0.39(+0.27%) |
Dec 10, 2018 | 144.56 | 145.37 | 141.76 | 144.76 | 2,191,352 | -0.21(-0.14%) |
Dec 07, 2018 | 145.78 | 146.84 | 144.45 | 144.97 | 3,854,490 | -1.04(-0.72%) |
Dec 06, 2018 | 141.81 | 146.20 | 140.35 | 146.01 | 3,225,210 | +3.62(+2.54%) |
Dec 04, 2018 | 142.21 | 144.11 | 142.01 | 142.40 | 2,834,326 | +0.35(+0.24%) |
Dec 03, 2018 | 143.74 | 143.85 | 140.68 | 142.05 | 3,044,155 | -1.23(-0.86%) |
Nov 30, 2018 | 142.17 | 143.43 | 141.00 | 143.28 | 3,147,286 | +1.54(+1.09%) |
Nov 29, 2018 | 141.11 | 142.83 | 140.34 | 141.74 | 2,368,748 | +0.63(+0.44%) |
Nov 28, 2018 | 140.44 | 141.88 | 140.23 | 141.11 | 2,677,555 | -0.07(-0.05%) |
Nov 27, 2018 | 140.59 | 141.25 | 139.35 | 141.18 | 1,591,618 | +0.43(+0.30%) |
Nov 26, 2018 | 140.23 | 140.91 | 138.70 | 140.75 | 1,661,422 | +1.05(+0.75%) |
Nov 23, 2018 | 139.16 | 140.39 | 138.38 | 139.71 | 857,484 | +0.07(+0.05%) |
Nov 21, 2018 | 139.64 | 139.64 | 139.64 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 143.86 | 145.54 | 139.84 | 139.92 | 3,960,648 | -4.87(-3.36%) |
Nov 19, 2018 | 143.28 | 144.91 | 142.75 | 144.79 | 2,492,956 | +1.96(+1.37%) |
Nov 16, 2018 | 141.01 | 143.06 | 140.79 | 142.83 | 2,281,650 | +1.61(+1.14%) |
Nov 15, 2018 | 141.76 | 141.85 | 139.93 | 141.22 | 2,276,163 | -1.12(-0.78%) |
Nov 14, 2018 | 141.04 | 142.48 | 139.96 | 142.34 | 2,228,254 | +1.83(+1.30%) |
Nov 13, 2018 | 140.54 | 140.90 | 139.16 | 140.51 | 1,718,368 | +0.24(+0.17%) |
Nov 12, 2018 | 139.45 | 141.07 | 139.45 | 140.26 | 2,363,954 | +0.78(+0.56%) |
Nov 09, 2018 | 138.75 | 139.63 | 138.66 | 139.49 | 2,617,228 | +0.68(+0.49%) |
Nov 08, 2018 | 136.72 | 138.84 | 136.47 | 138.81 | 1,922,537 | +2.10(+1.54%) |
Nov 07, 2018 | 137.21 | 137.43 | 135.93 | 136.71 | 2,070,389 | +0.69(+0.51%) |
Nov 06, 2018 | 135.71 | 136.32 | 134.82 | 136.02 | 1,475,204 | +0.40(+0.30%) |
Nov 05, 2018 | 133.18 | 135.75 | 132.81 | 135.62 | 2,637,074 | +3.17(+2.39%) |
Nov 02, 2018 | 133.11 | 133.27 | 129.99 | 132.45 | 4,567,779 | -0.84(-0.63%) |
Nov 01, 2018 | 136.35 | 137.19 | 133.14 | 133.29 | 4,548,434 | -2.43(-1.79%) |
Oct 31, 2018 | 139.37 | 140.12 | 135.23 | 135.72 | 4,409,948 | -4.48(-3.19%) |
Oct 30, 2018 | 134.14 | 140.85 | 130.78 | 140.19 | 6,375,828 | +7.08(+5.32%) |
Oct 29, 2018 | 131.26 | 133.85 | 130.93 | 133.11 | 3,527,615 | +2.80(+2.15%) |
Oct 26, 2018 | 132.80 | 133.07 | 129.56 | 130.32 | 4,177,783 | -3.40(-2.54%) |
Oct 25, 2018 | 132.31 | 134.09 | 131.02 | 133.71 | 3,017,262 | +1.34(+1.01%) |
Oct 24, 2018 | 131.19 | 133.16 | 130.43 | 132.37 | 3,508,812 | +0.98(+0.74%) |
Oct 23, 2018 | 129.87 | 131.77 | 129.29 | 131.40 | 2,501,638 | +1.39(+1.07%) |
Oct 22, 2018 | 130.74 | 131.25 | 129.75 | 130.00 | 2,292,430 | -0.78(-0.60%) |
Oct 19, 2018 | 128.16 | 131.48 | 127.95 | 130.79 | 2,813,431 | +2.93(+2.29%) |
Oct 18, 2018 | 127.60 | 129.04 | 126.97 | 127.86 | 1,740,191 | +0.09(+0.07%) |
Oct 17, 2018 | 126.50 | 128.16 | 125.80 | 127.76 | 1,994,150 | +0.86(+0.68%) |
Oct 16, 2018 | 124.69 | 127.48 | 124.29 | 126.90 | 1,496,004 | +2.58(+2.07%) |
Oct 15, 2018 | 123.50 | 125.65 | 123.26 | 124.32 | 1,480,578 | +0.59(+0.48%) |
Oct 12, 2018 | 123.77 | 125.24 | 122.66 | 123.73 | 2,548,459 | +1.19(+0.97%) |
Oct 11, 2018 | 127.04 | 127.39 | 122.29 | 122.54 | 2,852,071 | -4.20(-3.31%) |
Oct 10, 2018 | 127.68 | 128.70 | 126.74 | 126.74 | 4,037,888 | -1.87(-1.46%) |
Oct 09, 2018 | 127.21 | 128.82 | 126.62 | 128.61 | 2,046,079 | +1.62(+1.28%) |
Oct 08, 2018 | 126.34 | 127.97 | 126.30 | 126.99 | 2,021,541 | +0.91(+0.72%) |
Oct 05, 2018 | 126.14 | 127.43 | 125.71 | 126.08 | 1,866,627 | +0.27(+0.21%) |
Oct 04, 2018 | 125.19 | 126.14 | 124.00 | 125.81 | 1,731,208 | +0.46(+0.37%) |
Oct 03, 2018 | 125.56 | 126.95 | 124.34 | 125.35 | 2,192,769 | -0.19(-0.15%) |
Oct 02, 2018 | 125.46 | 125.95 | 124.65 | 125.54 | 1,197,914 | +0.09(+0.07%) |
Oct 01, 2018 | 127.25 | 127.25 | 125.39 | 125.45 | 1,115,192 | -1.11(-0.87%) |
Sep 28, 2018 | 124.86 | 126.67 | 124.86 | 126.56 | 1,748,951 | +1.66(+1.33%) |
Sep 27, 2018 | 125.18 | 125.96 | 124.82 | 124.90 | 1,757,070 | +0.20(+0.16%) |
Sep 26, 2018 | 126.05 | 126.41 | 124.47 | 124.70 | 1,591,167 | -1.52(-1.20%) |
Sep 25, 2018 | 126.72 | 127.02 | 126.02 | 126.21 | 1,301,607 | -0.59(-0.47%) |
Sep 24, 2018 | 128.21 | 128.28 | 126.39 | 126.80 | 1,452,272 | -1.83(-1.42%) |
Sep 21, 2018 | 128.65 | 129.59 | 128.48 | 128.63 | 3,224,567 | -0.21(-0.16%) |
Sep 20, 2018 | 127.87 | 128.95 | 127.22 | 128.84 | 1,179,066 | +1.00(+0.78%) |
Sep 19, 2018 | 127.85 | 128.42 | 127.62 | 127.84 | 1,440,107 | +0.15(+0.12%) |
Sep 18, 2018 | 127.44 | 128.63 | 127.28 | 127.69 | 1,279,426 | -0.29(-0.23%) |
Sep 17, 2018 | 127.41 | 128.55 | 126.80 | 127.99 | 1,740,615 | +0.48(+0.38%) |
Sep 14, 2018 | 128.66 | 128.76 | 127.09 | 127.50 | 1,365,301 | -1.33(-1.03%) |
Sep 13, 2018 | 128.21 | 129.43 | 127.99 | 128.83 | 1,927,095 | +1.22(+0.96%) |
Sep 12, 2018 | 127.57 | 127.73 | 126.85 | 127.61 | 1,569,824 | +0.27(+0.21%) |
Sep 11, 2018 | 127.50 | 127.80 | 126.93 | 127.34 | 1,379,346 | -0.28(-0.22%) |
Sep 10, 2018 | 127.56 | 128.52 | 127.40 | 127.62 | 1,514,873 | +0.67(+0.53%) |
Sep 07, 2018 | 127.83 | 128.38 | 126.78 | 126.95 | 1,744,173 | -1.33(-1.04%) |
Sep 06, 2018 | 128.03 | 128.56 | 127.60 | 128.28 | 1,505,373 | +0.42(+0.33%) |
Sep 05, 2018 | 128.23 | 128.30 | 126.94 | 127.86 | 1,924,623 | -0.48(-0.37%) |
Sep 04, 2018 | 128.84 | 129.12 | 127.82 | 128.34 | 1,351,814 | -0.84(-0.65%) |
Aug 31, 2018 | 129.18 | 129.18 | 129.18 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 130.48 | 130.70 | 128.73 | 129.02 | 1,193,796 | -1.31(-1.00%) |
Aug 29, 2018 | 130.19 | 131.03 | 130.09 | 130.33 | 1,511,045 | +0.30(+0.23%) |
Aug 28, 2018 | 128.25 | 130.03 | 128.11 | 130.03 | 1,376,553 | +1.50(+1.17%) |
Aug 27, 2018 | 128.69 | 129.12 | 127.99 | 128.53 | 1,238,425 | +0.27(+0.21%) |
Aug 24, 2018 | 127.67 | 128.66 | 127.67 | 128.26 | 1,546,656 | +0.59(+0.46%) |
Aug 23, 2018 | 128.58 | 128.83 | 127.50 | 127.67 | 1,392,904 | -0.63(-0.49%) |
Aug 22, 2018 | 129.31 | 129.67 | 127.77 | 128.30 | 1,309,593 | -1.01(-0.78%) |
Aug 21, 2018 | 130.47 | 130.65 | 129.02 | 129.31 | 1,754,628 | -1.31(-1.00%) |
Aug 20, 2018 | 131.34 | 131.60 | 130.39 | 130.62 | 1,727,348 | -0.33(-0.25%) |
Aug 17, 2018 | 129.84 | 130.99 | 129.69 | 130.95 | 1,779,959 | +1.26(+0.97%) |
Aug 16, 2018 | 129.91 | 130.42 | 129.52 | 129.70 | 1,332,431 | +0.16(+0.12%) |
Aug 15, 2018 | 129.15 | 129.82 | 128.56 | 129.54 | 1,632,231 | +0.37(+0.29%) |
Aug 14, 2018 | 129.21 | 129.82 | 128.71 | 129.17 | 1,654,872 | +0.09(+0.07%) |
Aug 13, 2018 | 129.07 | 129.79 | 128.72 | 129.08 | 1,105,823 | -0.15(-0.11%) |
Aug 10, 2018 | 130.08 | 131.14 | 129.14 | 129.23 | 1,454,420 | -1.20(-0.92%) |
Aug 09, 2018 | 129.53 | 130.54 | 129.18 | 130.43 | 1,421,887 | +1.08(+0.84%) |
Aug 08, 2018 | 130.17 | 130.17 | 128.79 | 129.35 | 1,223,949 | -0.62(-0.47%) |
Aug 07, 2018 | 130.69 | 130.69 | 128.80 | 129.96 | 1,637,046 | -0.76(-0.58%) |
Aug 06, 2018 | 131.06 | 131.35 | 129.70 | 130.73 | 1,469,141 | -0.07(-0.05%) |
Aug 03, 2018 | 128.71 | 130.97 | 128.21 | 130.80 | 1,931,185 | +2.41(+1.88%) |
Aug 02, 2018 | 129.76 | 130.25 | 128.33 | 128.39 | 2,166,888 | -1.70(-1.31%) |
Aug 01, 2018 | 127.92 | 130.36 | 127.56 | 130.09 | 3,193,409 | +1.67(+1.30%) |
Jul 31, 2018 | 127.22 | 130.65 | 126.13 | 128.41 | 4,530,295 | +4.78(+3.87%) |
Jul 30, 2018 | 124.77 | 125.22 | 122.96 | 123.63 | 2,266,294 | -1.44(-1.15%) |
Jul 27, 2018 | 125.64 | 125.73 | 124.72 | 125.07 | 1,644,664 | -0.11(-0.09%) |
Jul 26, 2018 | 124.02 | 125.47 | 123.73 | 125.18 | 1,868,959 | +1.36(+1.10%) |
Jul 25, 2018 | 122.35 | 124.18 | 122.25 | 123.82 | 1,815,010 | +1.19(+0.97%) |
Jul 24, 2018 | 121.66 | 122.73 | 119.98 | 122.64 | 3,729,138 | +0.63(+0.52%) |
Jul 23, 2018 | 121.95 | 122.12 | 120.77 | 122.00 | 1,682,996 | +0.40(+0.33%) |
Jul 20, 2018 | 122.42 | 123.03 | 121.38 | 121.61 | 2,062,911 | -1.12(-0.91%) |
Jul 19, 2018 | 122.12 | 123.49 | 121.93 | 122.72 | 1,738,356 | +0.25(+0.20%) |
Jul 18, 2018 | 123.16 | 123.42 | 121.84 | 122.47 | 2,362,329 | -0.69(-0.56%) |
Jul 17, 2018 | 122.83 | 123.23 | 122.06 | 123.16 | 3,457,511 | +0.36(+0.29%) |
Jul 16, 2018 | 123.27 | 123.83 | 122.32 | 122.80 | 1,898,435 | -1.27(-1.03%) |
Jul 13, 2018 | 124.54 | 125.28 | 123.81 | 124.07 | 1,100,949 | -0.46(-0.37%) |
Jul 12, 2018 | 124.37 | 125.39 | 124.00 | 124.53 | 1,736,904 | +0.30(+0.24%) |
Jul 11, 2018 | 123.86 | 125.08 | 123.61 | 124.23 | 1,442,885 | -0.11(-0.09%) |
Jul 10, 2018 | 122.58 | 124.78 | 120.56 | 124.34 | 4,357,615 | +1.18(+0.96%) |
Jul 09, 2018 | 125.46 | 125.62 | 122.77 | 123.16 | 2,694,276 | -3.14(-2.49%) |
Jul 06, 2018 | 126.08 | 126.76 | 125.53 | 126.31 | 1,589,144 | +0.12(+0.10%) |
Jul 05, 2018 | 124.54 | 126.22 | 124.21 | 126.19 | 1,745,862 | +2.29(+1.85%) |
Jul 03, 2018 | 123.90 | 123.90 | 123.90 | 0 | -1.42(-1.13%) | |
Jul 02, 2018 | 125.03 | 125.37 | 123.66 | 125.32 | 1,800,330 | +0.43(+0.35%) |
Jun 29, 2018 | 125.61 | 123.57 | 124.89 | 2,303,945 | -0.08(-0.06%) | |
Jun 28, 2018 | 124.18 | 125.10 | 123.51 | 124.97 | 2,436,060 | +0.79(+0.63%) |
Jun 27, 2018 | 124.15 | 124.91 | 123.81 | 124.18 | 2,479,338 | +0.16(+0.13%) |
Jun 26, 2018 | 123.42 | 124.26 | 122.97 | 124.02 | 3,523,821 | +0.88(+0.72%) |
Jun 25, 2018 | 123.49 | 123.93 | 122.43 | 123.14 | 2,509,827 | -0.58(-0.47%) |
Jun 22, 2018 | 123.34 | 124.17 | 122.05 | 123.72 | 2,959,971 | +0.99(+0.81%) |
Jun 21, 2018 | 121.84 | 122.85 | 121.57 | 122.73 | 2,240,408 | +0.99(+0.81%) |
Jun 20, 2018 | 120.38 | 122.14 | 119.93 | 121.74 | 2,514,715 | +1.27(+1.05%) |
Jun 19, 2018 | 119.20 | 121.54 | 119.09 | 120.48 | 3,165,025 | +0.74(+0.61%) |
Jun 18, 2018 | 118.96 | 119.84 | 118.45 | 119.74 | 1,729,075 | +0.38(+0.32%) |
Jun 15, 2018 | 119.18 | 119.09 | 119.36 | 3,584,452 | +0.18(+0.15%) | |
Jun 14, 2018 | 117.84 | 119.68 | 117.59 | 119.18 | 2,441,789 | +1.63(+1.38%) |
Jun 13, 2018 | 121.17 | 121.17 | 117.18 | 117.55 | 2,635,548 | -4.03(-3.32%) |
Jun 12, 2018 | 119.38 | 121.68 | 118.88 | 121.58 | 3,413,936 | +1.29(+1.07%) |
Jun 11, 2018 | 119.31 | 121.15 | 118.95 | 120.29 | 1,712,373 | +0.91(+0.76%) |
Jun 08, 2018 | 119.38 | 119.96 | 118.72 | 119.38 | 4,106,343 | +0.34(+0.29%) |
Jun 07, 2018 | 119.80 | 120.04 | 118.53 | 119.03 | 1,733,090 | -0.74(-0.62%) |
Jun 06, 2018 | 118.52 | 119.78 | 1,563,689 | +0.11(+0.09%) | ||
Jun 05, 2018 | 120.65 | 120.96 | 118.66 | 119.66 | 2,977,816 | -0.99(-0.82%) |
Jun 04, 2018 | 120.16 | 120.80 | 119.56 | 120.65 | 1,446,891 | +1.33(+1.11%) |
Jun 01, 2018 | 119.05 | 119.58 | 117.89 | 119.33 | 1,884,831 | +0.13(+0.11%) |
May 31, 2018 | 118.23 | 119.37 | 117.14 | 119.20 | 5,240,509 | +0.46(+0.39%) |
May 30, 2018 | 117.10 | 119.13 | 116.83 | 118.73 | 2,145,365 | +1.60(+1.37%) |
May 29, 2018 | 116.90 | 117.80 | 116.18 | 117.13 | 2,664,659 | -0.31(-0.26%) |
May 25, 2018 | 117.44 | 117.44 | 117.44 | 0 | +0.72(+0.61%) | |
May 24, 2018 | 117.97 | 118.48 | 116.35 | 116.72 | 2,008,011 | -1.15(-0.97%) |
May 23, 2018 | 118.16 | 118.48 | 117.33 | 117.87 | 2,057,542 | -0.28(-0.23%) |
May 22, 2018 | 118.53 | 118.53 | 117.04 | 118.15 | 2,518,012 | -0.20(-0.17%) |
May 21, 2018 | 118.57 | 118.64 | 117.36 | 118.34 | 1,470,646 | +0.28(+0.24%) |
May 18, 2018 | 117.78 | 119.45 | 117.15 | 118.06 | 4,135,537 | +0.17(+0.15%) |
May 17, 2018 | 118.02 | 118.39 | 117.18 | 117.89 | 2,113,158 | +0.33(+0.28%) |
May 16, 2018 | 117.89 | 118.31 | 117.06 | 117.56 | 2,135,867 | -0.20(-0.17%) |
May 15, 2018 | 118.29 | 118.78 | 116.53 | 117.76 | 3,027,246 | -1.37(-1.15%) |
May 14, 2018 | 119.57 | 120.11 | 118.43 | 119.13 | 1,326,607 | -0.49(-0.41%) |
May 11, 2018 | 120.60 | 120.97 | 119.22 | 119.62 | 1,390,841 | -0.89(-0.74%) |
May 10, 2018 | 119.65 | 121.47 | 119.21 | 120.51 | 2,091,765 | +1.67(+1.41%) |
May 09, 2018 | 118.16 | 119.07 | 117.33 | 118.84 | 1,928,619 | +0.81(+0.69%) |
May 08, 2018 | 118.68 | 118.91 | 117.03 | 118.03 | 3,563,418 | -0.97(-0.82%) |
May 07, 2018 | 119.53 | 120.42 | 118.29 | 119.00 | 1,779,357 | -0.61(-0.51%) |
May 04, 2018 | 118.18 | 120.34 | 118.18 | 119.61 | 2,007,982 | +1.09(+0.92%) |
May 03, 2018 | 116.97 | 118.84 | 116.33 | 118.52 | 2,158,038 | +0.96(+0.81%) |
May 02, 2018 | 115.77 | 118.65 | 115.77 | 117.56 | 2,742,804 | +1.18(+1.01%) |
May 01, 2018 | 118.08 | 119.42 | 115.30 | 116.38 | 3,772,847 | -1.08(-0.92%) |
Apr 30, 2018 | 116.25 | 118.66 | 115.87 | 117.47 | 2,958,567 | +0.96(+0.83%) |
Apr 27, 2018 | 116.08 | 116.99 | 115.03 | 116.50 | 2,682,871 | -1.38(-1.17%) |
Apr 26, 2018 | 117.43 | 118.63 | 117.08 | 117.88 | 2,083,126 | +0.96(+0.82%) |
Apr 25, 2018 | 117.28 | 117.97 | 116.61 | 116.92 | 1,755,041 | -1.06(-0.90%) |
Apr 24, 2018 | 119.50 | 119.88 | 117.29 | 117.98 | 2,820,888 | -1.07(-0.90%) |
Apr 23, 2018 | 118.28 | 119.22 | 117.83 | 119.05 | 2,218,778 | +1.36(+1.16%) |
Apr 20, 2018 | 117.99 | 119.65 | 117.36 | 117.69 | 3,086,977 | -0.69(-0.58%) |
Apr 19, 2018 | 119.89 | 120.27 | 117.74 | 118.38 | 2,963,788 | -2.06(-1.71%) |
Apr 18, 2018 | 121.30 | 121.59 | 120.32 | 120.44 | 2,058,601 | -1.04(-0.86%) |
Apr 17, 2018 | 119.97 | 122.39 | 119.16 | 121.48 | 3,174,336 | +2.15(+1.81%) |
Apr 16, 2018 | 120.42 | 120.64 | 118.83 | 119.33 | 2,406,691 | -0.33(-0.27%) |
Apr 13, 2018 | 119.65 | 120.96 | 118.98 | 119.65 | 1,695,284 | +0.45(+0.38%) |
Apr 12, 2018 | 121.29 | 121.29 | 118.53 | 119.21 | 3,256,518 | -1.33(-1.10%) |
Apr 11, 2018 | 117.47 | 122.07 | 117.45 | 120.53 | 3,259,205 | +2.17(+1.83%) |
Apr 10, 2018 | 123.62 | 124.20 | 116.42 | 118.36 | 7,340,689 | -4.34(-3.54%) |
Apr 09, 2018 | 121.99 | 124.26 | 121.99 | 122.70 | 2,135,188 | +0.88(+0.72%) |
Apr 06, 2018 | 122.98 | 123.74 | 121.23 | 121.82 | 1,782,398 | -1.64(-1.33%) |
Apr 05, 2018 | 122.54 | 124.78 | 122.41 | 123.47 | 2,349,534 | +0.88(+0.72%) |
Apr 04, 2018 | 120.81 | 123.01 | 120.18 | 122.58 | 2,283,129 | +1.40(+1.15%) |
Apr 03, 2018 | 123.47 | 124.14 | 120.30 | 121.19 | 4,017,098 | -2.06(-1.68%) |
Apr 02, 2018 | 124.88 | 125.89 | 122.36 | 123.25 | 3,157,038 | -1.29(-1.04%) |
Mar 29, 2018 | 124.55 | 124.55 | 124.55 | 0 | +0.89(+0.72%) | |
Mar 28, 2018 | 123.66 | 125.29 | 123.45 | 123.66 | 2,827,610 | -0.14(-0.11%) |
Mar 27, 2018 | 124.38 | 126.10 | 122.52 | 123.79 | 3,551,266 | -0.64(-0.52%) |
Mar 26, 2018 | 123.59 | 124.69 | 122.21 | 124.44 | 2,535,303 | +2.52(+2.07%) |
Mar 23, 2018 | 122.52 | 124.12 | 121.61 | 121.92 | 2,600,711 | -0.63(-0.52%) |
Mar 22, 2018 | 121.57 | 124.42 | 121.07 | 122.55 | 2,863,786 | +0.58(+0.48%) |
Mar 21, 2018 | 125.81 | 125.81 | 121.84 | 121.97 | 2,826,732 | -3.41(-2.72%) |
Mar 20, 2018 | 124.58 | 126.55 | 124.58 | 125.38 | 2,906,958 | +1.02(+0.82%) |
Mar 19, 2018 | 125.33 | 125.64 | 123.42 | 124.36 | 3,012,677 | -1.22(-0.98%) |
Mar 16, 2018 | 125.43 | 126.14 | 124.57 | 125.58 | 4,741,489 | -0.09(-0.07%) |
Mar 15, 2018 | 125.95 | 126.33 | 125.03 | 125.67 | 2,500,515 | +0.16(+0.13%) |
Mar 14, 2018 | 125.54 | 126.23 | 124.76 | 125.51 | 2,879,180 | +0.18(+0.14%) |
Mar 13, 2018 | 124.53 | 128.64 | 124.53 | 125.33 | 2,519,539 | +1.00(+0.81%) |
Mar 12, 2018 | 122.81 | 124.86 | 122.81 | 124.32 | 2,850,881 | +1.28(+1.04%) |
Mar 09, 2018 | 122.26 | 123.68 | 122.14 | 123.04 | 2,534,925 | +0.72(+0.59%) |
Mar 08, 2018 | 120.41 | 122.43 | 120.06 | 122.32 | 3,530,364 | +2.35(+1.96%) |
Mar 07, 2018 | 120.69 | 119.97 | 3,208,866 | +0.96(+0.81%) | ||
Mar 06, 2018 | 117.17 | 120.34 | 116.72 | 119.01 | 3,669,351 | +1.77(+1.51%) |
Mar 05, 2018 | 114.20 | 117.61 | 114.20 | 117.24 | 2,900,693 | +2.41(+2.10%) |
Mar 02, 2018 | 115.37 | 115.47 | 113.13 | 114.83 | 3,762,944 | -1.17(-1.01%) |
Mar 01, 2018 | 119.11 | 119.64 | 115.61 | 116.00 | 3,708,531 | -3.39(-2.84%) |
Feb 28, 2018 | 121.09 | 121.36 | 119.38 | 119.40 | 4,686,044 | -1.17(-0.97%) |
Feb 27, 2018 | 122.30 | 122.53 | 116.38 | 120.57 | 5,335,937 | -1.75(-1.43%) |
Feb 26, 2018 | 121.80 | 122.50 | 121.75 | 122.32 | 2,583,690 | +0.75(+0.61%) |
Feb 23, 2018 | 119.63 | 121.57 | 119.00 | 121.57 | 2,246,394 | +2.48(+2.08%) |
Feb 22, 2018 | 119.10 | 3,187,904 | +1.32(+1.12%) | |||
Feb 21, 2018 | 119.48 | 120.18 | 117.69 | 117.78 | 3,281,587 | -1.54(-1.29%) |
Feb 20, 2018 | 119.25 | 120.57 | 118.83 | 119.32 | 2,591,210 | -0.67(-0.56%) |
Feb 16, 2018 | 119.99 | 119.99 | 119.99 | 0 | +3.26(+2.79%) | |
Feb 15, 2018 | 116.17 | 117.34 | 114.01 | 116.73 | 3,761,453 | +0.63(+0.55%) |
Feb 14, 2018 | 115.71 | 116.46 | 113.65 | 116.10 | 5,635,520 | -0.71(-0.61%) |
Feb 13, 2018 | 116.57 | 117.33 | 115.57 | 116.81 | 4,087,782 | +0.07(+0.06%) |
Feb 12, 2018 | 117.39 | 117.60 | 114.68 | 116.74 | 4,458,910 | +0.16(+0.13%) |
Feb 09, 2018 | 115.13 | 117.34 | 111.72 | 116.58 | 4,641,379 | +2.12(+1.86%) |
Feb 08, 2018 | 119.87 | 120.77 | 114.37 | 114.46 | 4,539,489 | -5.51(-4.59%) |
Feb 07, 2018 | 119.84 | 121.97 | 119.32 | 119.97 | 2,620,785 | -0.15(-0.12%) |
Feb 06, 2018 | 120.21 | 121.83 | 117.94 | 120.12 | 4,454,315 | -3.05(-2.48%) |
Feb 05, 2018 | 123.52 | 124.77 | 121.49 | 123.17 | 3,501,744 | -1.28(-1.03%) |
Feb 02, 2018 | 125.49 | 125.75 | 123.59 | 124.44 | 2,887,693 | -1.58(-1.25%) |