Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 140.12 | 144.05 | 138.91 | 142.54 | 1,077,516 | +3.88(+2.80%) |
Oct 30, 2018 | 135.31 | 139.03 | 134.19 | 138.66 | 804,004 | +3.34(+2.47%) |
Oct 29, 2018 | 141.44 | 142.55 | 133.49 | 135.32 | 1,118,849 | -3.35(-2.42%) |
Oct 26, 2018 | 135.37 | 141.19 | 131.28 | 138.67 | 1,723,900 | +2.83(+2.08%) |
Oct 25, 2018 | 135.05 | 137.66 | 134.01 | 135.84 | 1,042,121 | +1.93(+1.44%) |
Oct 24, 2018 | 141.67 | 141.73 | 133.71 | 133.91 | 1,576,214 | -7.20(-5.10%) |
Oct 23, 2018 | 140.79 | 141.99 | 137.91 | 141.11 | 661,703 | -2.36(-1.64%) |
Oct 22, 2018 | 142.00 | 144.49 | 141.65 | 143.47 | 757,248 | +2.08(+1.47%) |
Oct 19, 2018 | 143.21 | 144.63 | 141.00 | 141.39 | 781,800 | -0.81(-0.57%) |
Oct 18, 2018 | 145.33 | 145.90 | 141.64 | 142.20 | 794,094 | -3.69(-2.53%) |
Oct 17, 2018 | 147.20 | 147.20 | 144.58 | 145.89 | 450,511 | -0.90(-0.61%) |
Oct 16, 2018 | 143.67 | 147.00 | 143.44 | 146.79 | 549,381 | +4.28(+3.00%) |
Oct 15, 2018 | 143.02 | 144.32 | 141.70 | 142.51 | 460,481 | -1.47(-1.02%) |
Oct 12, 2018 | 141.60 | 144.38 | 141.47 | 143.98 | 719,500 | +4.86(+3.49%) |
Oct 11, 2018 | 140.08 | 143.48 | 138.09 | 139.12 | 1,454,170 | -1.78(-1.26%) |
Oct 10, 2018 | 147.56 | 147.96 | 140.78 | 140.90 | 1,233,463 | -7.12(-4.81%) |
Oct 09, 2018 | 150.78 | 151.98 | 147.45 | 148.02 | 1,091,786 | -2.76(-1.83%) |
Oct 08, 2018 | 153.84 | 153.84 | 148.89 | 150.78 | 548,283 | -3.35(-2.17%) |
Oct 05, 2018 | 155.52 | 156.97 | 152.80 | 154.13 | 495,900 | -1.08(-0.70%) |
Oct 04, 2018 | 157.32 | 157.53 | 153.95 | 155.21 | 631,035 | -2.57(-1.63%) |
Oct 03, 2018 | 158.34 | 158.34 | 157.31 | 157.78 | 692,111 | +0.26(+0.17%) |
Oct 02, 2018 | 159.94 | 160.35 | 157.24 | 157.52 | 542,770 | -2.41(-1.51%) |
Oct 01, 2018 | 161.05 | 161.49 | 159.01 | 159.93 | 619,875 | -0.19(-0.12%) |
Sep 28, 2018 | 158.92 | 160.30 | 158.57 | 160.12 | 807,900 | +0.98(+0.62%) |
Sep 27, 2018 | 159.47 | 160.95 | 158.44 | 159.14 | 564,306 | +0.22(+0.14%) |
Sep 26, 2018 | 160.86 | 161.30 | 158.75 | 158.92 | 811,035 | -1.57(-0.98%) |
Sep 25, 2018 | 159.65 | 161.70 | 158.80 | 160.49 | 1,069,171 | +1.53(+0.96%) |
Sep 24, 2018 | 159.19 | 159.90 | 157.01 | 158.96 | 930,799 | -0.85(-0.53%) |
Sep 21, 2018 | 161.17 | 161.41 | 159.28 | 159.81 | 3,463,700 | -0.39(-0.24%) |
Sep 20, 2018 | 159.98 | 160.96 | 159.64 | 160.20 | 709,278 | +1.11(+0.70%) |
Sep 19, 2018 | 163.20 | 163.47 | 158.80 | 159.09 | 943,810 | -3.84(-2.36%) |
Sep 18, 2018 | 161.18 | 164.19 | 160.39 | 162.93 | 663,066 | +1.52(+0.94%) |
Sep 17, 2018 | 163.31 | 164.06 | 161.09 | 161.41 | 474,388 | -2.24(-1.37%) |
Sep 14, 2018 | 162.94 | 164.04 | 162.03 | 163.65 | 624,100 | +1.53(+0.94%) |
Sep 13, 2018 | 162.37 | 163.57 | 161.76 | 162.12 | 594,810 | +0.81(+0.50%) |
Sep 12, 2018 | 161.27 | 161.80 | 159.85 | 161.31 | 627,807 | -0.31(-0.19%) |
Sep 11, 2018 | 160.82 | 162.56 | 160.35 | 161.62 | 817,725 | +0.06(+0.04%) |
Sep 10, 2018 | 158.69 | 161.96 | 158.09 | 161.56 | 783,132 | +3.76(+2.38%) |
Sep 07, 2018 | 157.11 | 159.27 | 156.79 | 157.80 | 818,000 | -0.34(-0.21%) |
Sep 06, 2018 | 156.57 | 158.39 | 156.01 | 158.14 | 480,879 | +1.76(+1.13%) |
Sep 05, 2018 | 158.37 | 158.88 | 154.30 | 156.38 | 591,716 | -2.86(-1.80%) |
Sep 04, 2018 | 158.75 | 159.94 | 157.80 | 159.24 | 796,024 | +0.63(+0.40%) |
Aug 31, 2018 | 158.61 | 158.61 | 158.61 | 0 | +0.50(+0.32%) | |
Aug 30, 2018 | 158.60 | 158.98 | 157.08 | 158.11 | 549,693 | -0.67(-0.42%) |
Aug 29, 2018 | 158.99 | 160.08 | 158.66 | 158.78 | 570,838 | -0.34(-0.21%) |
Aug 28, 2018 | 158.37 | 159.34 | 157.31 | 159.12 | 499,504 | +1.47(+0.93%) |
Aug 27, 2018 | 157.01 | 157.92 | 156.72 | 157.65 | 414,493 | +1.57(+1.01%) |
Aug 24, 2018 | 154.73 | 156.71 | 154.73 | 156.08 | 484,500 | +1.73(+1.12%) |
Aug 23, 2018 | 153.17 | 154.51 | 153.15 | 154.35 | 528,010 | +1.01(+0.66%) |
Aug 22, 2018 | 151.98 | 153.99 | 151.98 | 153.34 | 383,583 | +0.88(+0.58%) |
Aug 21, 2018 | 152.34 | 153.64 | 152.24 | 152.46 | 510,315 | +0.42(+0.28%) |
Aug 20, 2018 | 151.62 | 152.41 | 149.87 | 152.04 | 1,238,727 | +1.29(+0.86%) |
Aug 17, 2018 | 152.07 | 152.74 | 150.37 | 150.75 | 988,900 | -1.95(-1.28%) |
Aug 16, 2018 | 154.42 | 154.96 | 152.58 | 152.70 | 746,240 | -0.76(-0.50%) |
Aug 15, 2018 | 153.00 | 155.19 | 152.30 | 153.46 | 566,895 | -0.54(-0.35%) |
Aug 14, 2018 | 152.55 | 154.42 | 151.93 | 154.00 | 645,406 | +1.46(+0.96%) |
Aug 13, 2018 | 153.01 | 154.27 | 152.32 | 152.54 | 491,185 | -0.38(-0.25%) |
Aug 10, 2018 | 152.31 | 154.65 | 152.31 | 152.92 | 679,300 | -0.43(-0.28%) |
Aug 09, 2018 | 152.56 | 154.15 | 152.22 | 153.35 | 680,785 | +1.19(+0.78%) |
Aug 08, 2018 | 151.21 | 153.41 | 151.21 | 152.16 | 493,260 | -0.14(-0.09%) |
Aug 07, 2018 | 152.12 | 153.51 | 152.08 | 152.30 | 674,900 | +0.24(+0.16%) |
Aug 06, 2018 | 151.11 | 152.82 | 150.72 | 152.06 | 431,640 | +1.06(+0.70%) |
Aug 03, 2018 | 151.11 | 151.65 | 149.53 | 151.00 | 411,100 | +0.02(+0.01%) |
Aug 02, 2018 | 146.92 | 151.06 | 146.91 | 150.98 | 631,099 | +2.92(+1.97%) |
Aug 01, 2018 | 145.72 | 148.95 | 145.38 | 148.06 | 651,603 | +2.83(+1.95%) |
Jul 31, 2018 | 146.28 | 147.45 | 145.13 | 145.23 | 869,990 | -0.20(-0.14%) |
Jul 30, 2018 | 149.82 | 150.53 | 145.26 | 145.43 | 812,176 | -4.83(-3.21%) |
Jul 27, 2018 | 154.44 | 159.11 | 148.04 | 150.26 | 692,200 | -1.69(-1.11%) |
Jul 26, 2018 | 152.15 | 148.89 | 151.95 | 943,915 | +0.76(+0.50%) | |
Jul 25, 2018 | 148.90 | 151.35 | 148.90 | 151.19 | 779,091 | +2.76(+1.86%) |
Jul 24, 2018 | 149.65 | 150.67 | 147.63 | 148.43 | 576,919 | -0.70(-0.47%) |
Jul 23, 2018 | 149.36 | 147.76 | 149.13 | 624,022 | +0.04(+0.03%) | |
Jul 20, 2018 | 148.15 | 149.39 | 148.01 | 149.09 | 455,456 | +1.01(+0.68%) |
Jul 19, 2018 | 148.88 | 149.33 | 147.73 | 148.08 | 529,306 | -0.94(-0.63%) |
Jul 18, 2018 | 150.02 | 150.10 | 148.03 | 149.02 | 573,774 | -0.77(-0.51%) |
Jul 17, 2018 | 146.89 | 150.05 | 145.61 | 149.79 | 418,937 | +1.85(+1.25%) |
Jul 16, 2018 | 147.77 | 148.91 | 147.59 | 147.94 | 385,351 | +0.36(+0.24%) |
Jul 13, 2018 | 147.56 | 148.15 | 146.22 | 147.58 | 480,913 | +0.40(+0.27%) |
Jul 12, 2018 | 145.26 | 147.29 | 144.86 | 147.18 | 693,998 | +2.47(+1.71%) |
Jul 11, 2018 | 142.85 | 144.71 | 142.63 | 144.71 | 601,338 | +1.21(+0.84%) |
Jul 10, 2018 | 143.31 | 143.84 | 142.24 | 143.50 | 660,707 | +0.46(+0.32%) |
Jul 09, 2018 | 142.76 | 143.14 | 141.70 | 143.04 | 608,071 | +1.13(+0.80%) |
Jul 06, 2018 | 140.69 | 142.66 | 140.61 | 141.91 | 443,947 | +0.92(+0.65%) |
Jul 05, 2018 | 139.76 | 141.03 | 139.50 | 140.99 | 459,195 | +2.33(+1.68%) |
Jul 03, 2018 | 138.66 | 138.66 | 138.66 | 0 | -1.56(-1.11%) | |
Jul 02, 2018 | 136.73 | 140.25 | 136.63 | 140.22 | 454,103 | +2.80(+2.04%) |
Jun 29, 2018 | 138.30 | 138.90 | 137.42 | 137.42 | 719,336 | -0.23(-0.17%) |
Jun 28, 2018 | 135.00 | 138.05 | 134.84 | 137.65 | 560,227 | +2.25(+1.66%) |
Jun 27, 2018 | 136.87 | 138.13 | 135.15 | 135.40 | 1,028,947 | -1.18(-0.86%) |
Jun 26, 2018 | 136.44 | 137.73 | 135.70 | 136.58 | 866,649 | +0.86(+0.63%) |
Jun 25, 2018 | 138.20 | 138.20 | 135.21 | 135.72 | 930,394 | -2.96(-2.13%) |
Jun 22, 2018 | 140.47 | 140.88 | 138.35 | 138.68 | 1,974,221 | -1.64(-1.17%) |
Jun 21, 2018 | 142.26 | 142.26 | 139.12 | 140.32 | 1,073,927 | -1.98(-1.39%) |
Jun 20, 2018 | 144.61 | 144.92 | 141.40 | 142.30 | 1,544,621 | -1.17(-0.82%) |
Jun 19, 2018 | 143.64 | 144.63 | 142.36 | 143.47 | 1,343,070 | -1.72(-1.18%) |
Jun 18, 2018 | 142.15 | 145.57 | 141.78 | 145.19 | 1,080,783 | +2.92(+2.05%) |
Jun 15, 2018 | 142.43 | 141.22 | 142.27 | 1,548,129 | +1.05(+0.74%) | |
Jun 14, 2018 | 139.82 | 141.44 | 139.68 | 141.22 | 1,211,882 | +1.88(+1.35%) |
Jun 13, 2018 | 139.56 | 141.00 | 138.66 | 139.34 | 1,164,130 | -0.57(-0.41%) |
Jun 12, 2018 | 138.27 | 140.00 | 137.90 | 139.91 | 1,214,841 | +2.01(+1.46%) |
Jun 11, 2018 | 138.01 | 138.41 | 137.20 | 137.90 | 489,939 | +0.03(+0.02%) |
Jun 08, 2018 | 136.00 | 138.26 | 135.20 | 137.87 | 741,077 | +1.33(+0.97%) |
Jun 07, 2018 | 137.40 | 137.65 | 135.19 | 136.54 | 556,878 | -0.57(-0.42%) |
Jun 06, 2018 | 137.15 | 137.11 | 704,284 | +1.28(+0.94%) | ||
Jun 05, 2018 | 135.09 | 136.55 | 134.95 | 135.83 | 948,168 | +0.96(+0.71%) |
Jun 04, 2018 | 132.83 | 135.06 | 132.25 | 134.87 | 1,112,855 | +2.30(+1.73%) |
Jun 01, 2018 | 131.35 | 133.08 | 131.35 | 132.57 | 565,720 | +2.13(+1.63%) |
May 31, 2018 | 130.65 | 131.44 | 129.98 | 130.44 | 830,934 | -0.30(-0.23%) |
May 30, 2018 | 129.58 | 130.89 | 129.38 | 130.74 | 627,115 | +1.85(+1.44%) |
May 29, 2018 | 127.71 | 129.00 | 127.18 | 128.89 | 522,715 | +0.38(+0.30%) |
May 25, 2018 | 128.51 | 128.51 | 128.51 | 0 | +0.34(+0.27%) | |
May 24, 2018 | 128.14 | 129.00 | 127.08 | 128.17 | 604,085 | -0.04(-0.03%) |
May 23, 2018 | 126.78 | 128.30 | 126.52 | 128.21 | 663,220 | +0.37(+0.29%) |
May 22, 2018 | 128.99 | 129.00 | 127.53 | 127.84 | 655,933 | -0.48(-0.37%) |
May 21, 2018 | 128.03 | 128.57 | 127.15 | 128.32 | 975,876 | +0.65(+0.51%) |
May 18, 2018 | 126.65 | 128.19 | 125.55 | 127.67 | 3,268,416 | +0.31(+0.24%) |
May 17, 2018 | 127.07 | 128.20 | 126.81 | 127.36 | 717,210 | +0.24(+0.19%) |
May 16, 2018 | 126.33 | 128.09 | 126.14 | 127.12 | 1,019,410 | +0.46(+0.36%) |
May 15, 2018 | 126.32 | 127.37 | 125.13 | 126.66 | 953,093 | +0.01(+0.01%) |
May 14, 2018 | 125.84 | 128.35 | 125.84 | 126.65 | 2,257,919 | +1.00(+0.80%) |
May 11, 2018 | 124.70 | 125.81 | 123.80 | 125.65 | 750,791 | +1.06(+0.85%) |
May 10, 2018 | 123.98 | 124.87 | 123.46 | 124.59 | 738,846 | +1.26(+1.02%) |
May 09, 2018 | 122.77 | 123.72 | 122.46 | 123.33 | 662,679 | +0.66(+0.54%) |
May 08, 2018 | 122.47 | 123.17 | 121.24 | 122.67 | 849,002 | +0.25(+0.20%) |
May 07, 2018 | 122.54 | 122.95 | 121.47 | 122.42 | 762,472 | +0.11(+0.09%) |
May 04, 2018 | 119.57 | 122.58 | 119.08 | 122.31 | 1,249,518 | +2.31(+1.93%) |
May 03, 2018 | 117.89 | 120.18 | 117.55 | 120.00 | 908,308 | +1.95(+1.65%) |
May 02, 2018 | 118.04 | 118.91 | 117.27 | 118.05 | 698,958 | +0.11(+0.09%) |
May 01, 2018 | 117.13 | 118.02 | 116.31 | 117.94 | 748,565 | +0.52(+0.44%) |
Apr 30, 2018 | 118.88 | 119.64 | 117.14 | 117.42 | 739,265 | -0.88(-0.74%) |
Apr 27, 2018 | 120.59 | 120.59 | 116.15 | 118.30 | 1,149,857 | -2.60(-2.15%) |
Apr 26, 2018 | 119.20 | 121.35 | 119.16 | 120.90 | 1,319,972 | +2.29(+1.93%) |
Apr 25, 2018 | 118.28 | 119.55 | 116.59 | 118.61 | 1,315,337 | +0.61(+0.52%) |
Apr 24, 2018 | 124.73 | 125.13 | 117.30 | 118.00 | 2,649,894 | -5.88(-4.75%) |
Apr 23, 2018 | 124.95 | 125.40 | 123.27 | 123.88 | 1,364,473 | -0.91(-0.73%) |
Apr 20, 2018 | 125.20 | 126.40 | 124.48 | 124.79 | 1,446,498 | -0.40(-0.32%) |
Apr 19, 2018 | 126.52 | 127.16 | 125.05 | 125.19 | 1,091,048 | -1.45(-1.14%) |
Apr 18, 2018 | 126.17 | 127.09 | 125.39 | 126.64 | 1,336,902 | +0.88(+0.70%) |
Apr 17, 2018 | 125.07 | 125.97 | 124.56 | 125.76 | 1,273,821 | +1.97(+1.59%) |
Apr 16, 2018 | 122.80 | 124.21 | 122.78 | 123.79 | 1,003,458 | +1.79(+1.47%) |
Apr 13, 2018 | 122.63 | 123.26 | 121.48 | 122.00 | 975,188 | +0.29(+0.24%) |
Apr 12, 2018 | 121.33 | 123.05 | 121.12 | 121.71 | 881,888 | +1.32(+1.10%) |
Apr 11, 2018 | 120.09 | 121.58 | 120.09 | 120.39 | 919,347 | -0.14(-0.12%) |
Apr 10, 2018 | 120.37 | 120.98 | 119.11 | 120.53 | 863,802 | +2.23(+1.89%) |
Apr 09, 2018 | 118.12 | 120.25 | 118.12 | 118.30 | 1,116,529 | +0.61(+0.52%) |
Apr 06, 2018 | 118.30 | 119.81 | 117.08 | 117.69 | 1,082,266 | -1.53(-1.28%) |
Apr 05, 2018 | 119.07 | 120.32 | 118.33 | 119.22 | 1,062,906 | +1.38(+1.17%) |
Apr 04, 2018 | 115.16 | 118.12 | 114.01 | 117.84 | 926,676 | +0.69(+0.59%) |
Apr 03, 2018 | 116.62 | 117.80 | 115.59 | 117.15 | 1,159,803 | +1.41(+1.22%) |
Apr 02, 2018 | 118.17 | 119.54 | 115.02 | 115.74 | 1,198,455 | -2.82(-2.38%) |
Mar 29, 2018 | 118.56 | 118.56 | 118.56 | 0 | +2.16(+1.86%) | |
Mar 28, 2018 | 117.78 | 119.07 | 115.66 | 116.40 | 1,211,226 | -1.08(-0.92%) |
Mar 27, 2018 | 121.57 | 122.63 | 116.74 | 117.48 | 1,447,487 | -3.99(-3.28%) |
Mar 26, 2018 | 121.31 | 122.81 | 119.39 | 121.47 | 1,410,885 | +1.99(+1.67%) |
Mar 23, 2018 | 123.06 | 124.39 | 119.43 | 119.48 | 1,452,223 | -3.17(-2.58%) |
Mar 22, 2018 | 122.81 | 125.16 | 122.58 | 122.65 | 927,180 | -1.95(-1.57%) |
Mar 21, 2018 | 125.13 | 126.50 | 124.37 | 124.60 | 980,207 | -0.60(-0.48%) |
Mar 20, 2018 | 124.72 | 126.28 | 124.72 | 125.20 | 1,300,855 | +0.98(+0.79%) |
Mar 19, 2018 | 125.14 | 126.39 | 123.14 | 124.22 | 1,546,321 | -1.70(-1.35%) |
Mar 16, 2018 | 125.57 | 127.24 | 125.57 | 125.92 | 2,011,188 | +0.61(+0.49%) |
Mar 15, 2018 | 123.77 | 126.50 | 123.77 | 125.31 | 1,834,872 | +2.30(+1.87%) |
Mar 14, 2018 | 121.00 | 125.07 | 120.21 | 123.01 | 2,026,051 | +2.50(+2.07%) |
Mar 13, 2018 | 121.24 | 122.52 | 120.11 | 120.51 | 1,321,846 | +0.27(+0.22%) |
Mar 12, 2018 | 120.72 | 120.99 | 119.83 | 120.24 | 925,963 | -0.22(-0.18%) |
Mar 09, 2018 | 119.28 | 120.91 | 117.76 | 120.46 | 1,220,336 | +2.11(+1.78%) |
Mar 08, 2018 | 117.42 | 118.44 | 116.66 | 118.35 | 1,891,127 | +0.42(+0.36%) |
Mar 07, 2018 | 118.49 | 117.93 | 1,255,379 | +0.48(+0.41%) | ||
Mar 06, 2018 | 117.65 | 118.45 | 116.12 | 117.45 | 598,173 | +0.19(+0.16%) |
Mar 05, 2018 | 115.10 | 117.40 | 114.88 | 117.26 | 567,562 | +1.48(+1.28%) |
Mar 02, 2018 | 113.97 | 115.99 | 113.04 | 115.78 | 603,812 | +0.76(+0.66%) |
Mar 01, 2018 | 116.06 | 116.86 | 113.78 | 115.02 | 804,248 | -1.00(-0.86%) |
Feb 28, 2018 | 117.10 | 118.36 | 116.00 | 116.02 | 904,529 | -0.39(-0.34%) |
Feb 27, 2018 | 117.59 | 118.48 | 116.41 | 116.41 | 869,018 | -0.84(-0.72%) |
Feb 26, 2018 | 118.46 | 118.99 | 116.62 | 117.25 | 864,098 | -0.39(-0.33%) |
Feb 23, 2018 | 115.49 | 118.12 | 114.79 | 117.64 | 745,302 | +2.72(+2.37%) |
Feb 22, 2018 | 114.53 | 114.92 | 933,132 | -0.78(-0.67%) | ||
Feb 21, 2018 | 116.83 | 118.11 | 115.58 | 115.70 | 1,212,858 | -0.64(-0.55%) |
Feb 20, 2018 | 119.70 | 120.00 | 116.18 | 116.34 | 1,942,321 | -4.21(-3.49%) |
Feb 16, 2018 | 120.55 | 120.55 | 120.55 | 0 | +4.20(+3.61%) | |
Feb 15, 2018 | 114.80 | 116.48 | 114.41 | 116.35 | 984,648 | +2.37(+2.08%) |
Feb 14, 2018 | 110.18 | 114.03 | 110.00 | 113.98 | 826,083 | +3.41(+3.08%) |
Feb 13, 2018 | 109.20 | 110.57 | 1,054,380 | -0.46(-0.41%) | ||
Feb 12, 2018 | 109.56 | 111.53 | 109.28 | 111.03 | 3,585,784 | +1.94(+1.78%) |
Feb 09, 2018 | 107.30 | 110.63 | 105.40 | 109.09 | 2,231,666 | +3.47(+3.29%) |
Feb 08, 2018 | 110.00 | 105.58 | 105.62 | 1,213,846 | -3.49(-3.20%) | |
Feb 07, 2018 | 109.11 | 110.91 | 108.87 | 109.11 | 985,452 | -0.30(-0.27%) |
Feb 06, 2018 | 106.92 | 109.85 | 106.09 | 109.41 | 1,165,413 | -0.74(-0.67%) |
Feb 05, 2018 | 111.90 | 113.01 | 108.70 | 110.15 | 1,003,817 | -2.36(-2.10%) |
Feb 02, 2018 | 113.85 | 114.42 | 112.46 | 112.51 | 860,163 | -2.19(-1.91%) |
Feb 01, 2018 | 114.21 | 116.34 | 113.64 | 114.70 | 860,431 | -0.22(-0.19%) |
Jan 31, 2018 | 112.35 | 115.32 | 112.22 | 114.92 | 938,872 | +2.77(+2.47%) |
Jan 30, 2018 | 111.65 | 113.12 | 111.51 | 112.15 | 476,632 | -0.26(-0.23%) |
Jan 29, 2018 | 114.89 | 115.44 | 111.92 | 112.41 | 939,778 | -2.90(-2.51%) |
Jan 26, 2018 | 116.62 | 116.63 | 115.15 | 115.31 | 617,124 | -0.68(-0.59%) |
Jan 25, 2018 | 116.28 | 116.64 | 115.63 | 115.99 | 551,775 | +0.22(+0.19%) |
Jan 24, 2018 | 116.07 | 116.62 | 115.35 | 115.77 | 474,461 | +0.00(+0.00%) |
Jan 23, 2018 | 114.40 | 115.99 | 114.31 | 115.77 | 616,176 | +1.31(+1.14%) |
Jan 22, 2018 | 114.48 | 115.08 | 114.25 | 114.46 | 980,665 | -0.02(-0.02%) |
Jan 19, 2018 | 115.07 | 115.26 | 114.10 | 114.48 | 859,393 | -0.06(-0.05%) |
Jan 18, 2018 | 114.09 | 115.17 | 114.09 | 114.54 | 729,875 | +0.54(+0.47%) |
Jan 17, 2018 | 113.07 | 114.47 | 112.98 | 114.00 | 688,617 | +1.35(+1.20%) |
Jan 16, 2018 | 113.75 | 114.03 | 112.50 | 112.65 | 651,014 | -0.96(-0.84%) |
Jan 12, 2018 | 113.61 | 113.61 | 113.61 | 0 | +1.38(+1.23%) | |
Jan 11, 2018 | 112.32 | 112.81 | 111.60 | 112.23 | 745,077 | +0.27(+0.24%) |
Jan 10, 2018 | 112.43 | 112.58 | 111.75 | 111.96 | 586,556 | -1.01(-0.89%) |
Jan 09, 2018 | 114.79 | 114.79 | 112.11 | 112.97 | 917,245 | -1.34(-1.17%) |
Jan 08, 2018 | 112.44 | 114.60 | 112.27 | 114.31 | 674,452 | +1.31(+1.16%) |
Jan 05, 2018 | 111.79 | 112.97 | 111.73 | 113.00 | 511,872 | +1.53(+1.37%) |
Jan 04, 2018 | 111.54 | 112.35 | 110.60 | 111.47 | 716,274 | +0.57(+0.51%) |
Jan 03, 2018 | 109.72 | 111.03 | 108.55 | 110.90 | 1,188,203 | +1.43(+1.31%) |
Jan 02, 2018 | 114.69 | 115.13 | 109.32 | 109.47 | 1,396,799 | -4.97(-4.34%) |
Dec 29, 2017 | 114.44 | 114.44 | 114.44 | 0 | -1.06(-0.92%) | |
Dec 28, 2017 | 114.65 | 115.60 | 114.37 | 115.50 | 424,831 | +1.12(+0.98%) |
Dec 27, 2017 | 113.90 | 114.51 | 113.69 | 114.38 | 439,177 | +0.47(+0.41%) |
Dec 26, 2017 | 113.35 | 114.22 | 112.51 | 113.91 | 704,403 | -0.08(-0.07%) |
Dec 22, 2017 | 114.37 | 114.37 | 113.16 | 113.99 | 500,636 | -0.20(-0.18%) |
Dec 21, 2017 | 116.11 | 116.50 | 114.04 | 114.19 | 966,471 | -1.82(-1.57%) |
Dec 20, 2017 | 116.09 | 116.19 | 114.83 | 116.01 | 495,188 | +0.46(+0.40%) |
Dec 19, 2017 | 116.14 | 116.36 | 114.54 | 115.55 | 928,650 | -0.55(-0.47%) |
Dec 18, 2017 | 115.90 | 117.13 | 115.40 | 116.10 | 699,534 | +1.07(+0.93%) |
Dec 15, 2017 | 114.53 | 115.20 | 114.10 | 115.03 | 1,251,901 | +0.89(+0.78%) |
Dec 14, 2017 | 114.11 | 114.67 | 114.00 | 114.14 | 680,665 | +0.36(+0.32%) |
Dec 13, 2017 | 114.33 | 115.46 | 113.62 | 113.78 | 987,158 | -0.59(-0.52%) |
Dec 12, 2017 | 114.51 | 114.81 | 113.91 | 114.37 | 566,072 | +0.05(+0.04%) |
Dec 11, 2017 | 113.23 | 114.37 | 113.23 | 114.32 | 604,448 | +1.34(+1.19%) |
Dec 08, 2017 | 113.10 | 113.57 | 112.52 | 112.98 | 685,884 | +0.16(+0.14%) |
Dec 07, 2017 | 112.11 | 113.71 | 112.11 | 112.82 | 1,871,231 | +0.42(+0.37%) |
Dec 06, 2017 | 112.05 | 113.19 | 111.62 | 112.40 | 697,621 | -0.04(-0.04%) |
Dec 05, 2017 | 112.36 | 113.67 | 111.73 | 112.44 | 829,339 | -0.12(-0.11%) |
Dec 04, 2017 | 115.36 | 115.36 | 112.31 | 112.56 | 820,868 | -2.40(-2.09%) |
Dec 01, 2017 | 115.36 | 115.76 | 112.99 | 114.96 | 826,713 | -0.14(-0.12%) |
Nov 30, 2017 | 114.81 | 115.84 | 114.42 | 115.10 | 2,637,207 | +0.36(+0.31%) |
Nov 29, 2017 | 117.00 | 117.00 | 113.97 | 114.74 | 1,404,753 | -2.27(-1.94%) |
Nov 28, 2017 | 117.63 | 118.24 | 116.70 | 117.01 | 911,568 | -0.08(-0.07%) |
Nov 27, 2017 | 117.25 | 117.78 | 116.64 | 117.09 | 864,872 | -0.15(-0.13%) |
Nov 24, 2017 | 116.20 | 117.50 | 115.80 | 117.24 | 314,637 | +1.47(+1.27%) |
Nov 22, 2017 | 116.14 | 116.58 | 115.60 | 115.77 | 725,288 | -0.29(-0.25%) |
Nov 21, 2017 | 116.03 | 117.13 | 115.58 | 116.06 | 1,169,232 | +0.88(+0.76%) |
Nov 20, 2017 | 114.05 | 115.49 | 113.92 | 115.18 | 883,120 | +1.43(+1.26%) |
Nov 17, 2017 | 112.80 | 114.00 | 112.60 | 113.75 | 2,331,851 | +0.78(+0.69%) |
Nov 16, 2017 | 110.46 | 113.62 | 110.46 | 112.97 | 793,360 | +2.55(+2.31%) |
Nov 15, 2017 | 110.70 | 111.18 | 109.50 | 110.42 | 559,496 | -0.75(-0.67%) |
Nov 14, 2017 | 110.66 | 111.71 | 110.02 | 111.17 | 1,408,818 | -0.01(-0.01%) |
Nov 13, 2017 | 109.66 | 111.37 | 109.59 | 111.18 | 813,306 | +1.43(+1.30%) |
Nov 10, 2017 | 108.92 | 109.91 | 108.63 | 109.75 | 570,169 | +0.33(+0.30%) |
Nov 09, 2017 | 109.46 | 109.62 | 108.46 | 109.42 | 497,915 | -0.55(-0.50%) |
Nov 08, 2017 | 109.16 | 110.14 | 108.59 | 109.97 | 796,800 | +0.87(+0.80%) |
Nov 07, 2017 | 109.69 | 109.88 | 108.87 | 109.10 | 758,141 | -0.75(-0.68%) |
Nov 06, 2017 | 108.53 | 109.95 | 108.25 | 109.85 | 605,546 | +1.36(+1.25%) |
Nov 03, 2017 | 109.35 | 110.08 | 108.00 | 108.49 | 1,011,065 | -0.89(-0.81%) |
Nov 02, 2017 | 108.69 | 109.77 | 108.24 | 109.38 | 710,257 | +0.52(+0.48%) |