Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 109.19 | 109.33 | 106.12 | 107.88 | 2,087,587 | -1.22(-1.12%) |
Feb 27, 2019 | 106.57 | 110.77 | 106.43 | 109.10 | 1,817,840 | +2.84(+2.67%) |
Feb 26, 2019 | 106.43 | 107.31 | 105.11 | 106.26 | 1,673,687 | -0.34(-0.32%) |
Feb 25, 2019 | 103.35 | 106.85 | 103.21 | 106.60 | 2,851,938 | +2.72(+2.62%) |
Feb 22, 2019 | 102.40 | 105.19 | 102.40 | 103.88 | 3,647,611 | +2.29(+2.26%) |
Feb 21, 2019 | 109.83 | 110.40 | 101.22 | 101.59 | 5,914,581 | -8.57(-7.78%) |
Feb 20, 2019 | 113.63 | 113.82 | 109.86 | 110.16 | 6,700,186 | -8.38(-7.07%) |
Feb 19, 2019 | 119.33 | 120.08 | 117.05 | 118.53 | 3,022,082 | -1.93(-1.60%) |
Feb 15, 2019 | 118.47 | 120.89 | 118.43 | 120.47 | 2,479,411 | +3.53(+3.02%) |
Feb 14, 2019 | 116.24 | 117.88 | 115.61 | 116.94 | 1,429,069 | -0.14(-0.12%) |
Feb 13, 2019 | 114.62 | 117.97 | 114.62 | 117.08 | 1,818,346 | +2.95(+2.58%) |
Feb 12, 2019 | 115.54 | 117.69 | 113.64 | 114.13 | 2,137,055 | +0.09(+0.08%) |
Feb 11, 2019 | 109.25 | 114.24 | 109.14 | 114.04 | 1,977,214 | +3.68(+3.34%) |
Feb 08, 2019 | 110.45 | 111.42 | 107.52 | 110.36 | 2,097,838 | -0.10(-0.09%) |
Feb 07, 2019 | 113.51 | 113.68 | 108.87 | 110.45 | 1,478,590 | -4.43(-3.85%) |
Feb 06, 2019 | 114.51 | 116.25 | 113.94 | 114.88 | 825,872 | -0.74(-0.64%) |
Feb 05, 2019 | 117.37 | 117.54 | 115.04 | 115.62 | 1,779,880 | -1.91(-1.63%) |
Feb 04, 2019 | 116.26 | 117.70 | 114.98 | 117.54 | 1,057,629 | -0.20(-0.17%) |
Feb 01, 2019 | 118.17 | 119.34 | 117.12 | 117.74 | 1,206,989 | +0.34(+0.29%) |
Jan 31, 2019 | 119.02 | 119.97 | 116.66 | 117.40 | 1,584,509 | -1.16(-0.98%) |
Jan 30, 2019 | 115.69 | 118.72 | 115.26 | 118.56 | 1,671,786 | +3.68(+3.21%) |
Jan 29, 2019 | 115.86 | 116.25 | 114.58 | 114.87 | 1,022,053 | +1.24(+1.09%) |
Jan 28, 2019 | 114.09 | 114.57 | 112.75 | 113.63 | 1,315,639 | -2.51(-2.16%) |
Jan 25, 2019 | 114.79 | 117.58 | 114.09 | 116.14 | 1,324,074 | +2.42(+2.13%) |
Jan 24, 2019 | 112.42 | 115.16 | 111.94 | 113.72 | 1,298,700 | +0.83(+0.74%) |
Jan 23, 2019 | 116.59 | 117.20 | 111.18 | 112.88 | 2,629,537 | -3.02(-2.60%) |
Jan 22, 2019 | 120.47 | 120.47 | 115.58 | 115.90 | 2,340,786 | -6.43(-5.25%) |
Jan 18, 2019 | 123.89 | 123.96 | 120.49 | 122.33 | 2,962,452 | -0.34(-0.28%) |
Jan 17, 2019 | 119.73 | 123.74 | 119.36 | 122.67 | 1,870,812 | +1.56(+1.29%) |
Jan 16, 2019 | 120.37 | 122.42 | 119.76 | 121.11 | 2,135,538 | +1.17(+0.98%) |
Jan 15, 2019 | 120.26 | 121.42 | 119.38 | 119.94 | 1,434,564 | +0.87(+0.73%) |
Jan 14, 2019 | 116.43 | 119.50 | 116.10 | 119.06 | 1,264,622 | +1.07(+0.91%) |
Jan 11, 2019 | 118.20 | 119.30 | 116.92 | 118.00 | 1,397,674 | -1.84(-1.54%) |
Jan 10, 2019 | 119.36 | 120.74 | 117.94 | 119.84 | 1,647,768 | -0.60(-0.50%) |
Jan 09, 2019 | 119.47 | 122.34 | 117.99 | 120.44 | 2,289,379 | +3.42(+2.92%) |
Jan 08, 2019 | 114.30 | 117.65 | 114.30 | 117.02 | 2,720,243 | +4.34(+3.85%) |
Jan 07, 2019 | 110.01 | 113.65 | 109.36 | 112.68 | 1,992,543 | +2.86(+2.61%) |
Jan 04, 2019 | 106.74 | 109.90 | 105.18 | 109.82 | 2,096,102 | +5.13(+4.90%) |
Jan 03, 2019 | 104.94 | 106.76 | 103.12 | 104.68 | 1,596,814 | +0.17(+0.16%) |
Jan 02, 2019 | 98.37 | 104.80 | 98.10 | 104.52 | 1,674,831 | +3.82(+3.79%) |
Dec 31, 2018 | 100.48 | 101.77 | 99.44 | 100.70 | 1,635,825 | +0.96(+0.96%) |
Dec 28, 2018 | 101.43 | 101.96 | 98.20 | 99.74 | 1,256,906 | -1.02(-1.01%) |
Dec 27, 2018 | 97.85 | 100.75 | 96.06 | 100.75 | 1,532,990 | +0.27(+0.27%) |
Dec 26, 2018 | 94.14 | 100.54 | 91.41 | 100.48 | 2,235,178 | +7.51(+8.08%) |
Dec 24, 2018 | 96.75 | 97.03 | 92.97 | 92.97 | 1,059,382 | -4.85(-4.96%) |
Dec 21, 2018 | 98.83 | 100.15 | 96.35 | 97.82 | 3,773,271 | -1.69(-1.69%) |
Dec 20, 2018 | 100.95 | 104.65 | 99.12 | 99.50 | 4,005,109 | -3.14(-3.06%) |
Dec 19, 2018 | 103.68 | 105.44 | 100.96 | 102.64 | 3,068,287 | -0.12(-0.11%) |
Dec 18, 2018 | 108.03 | 108.03 | 102.23 | 102.76 | 3,073,982 | -4.78(-4.45%) |
Dec 17, 2018 | 111.81 | 112.42 | 106.96 | 107.54 | 2,356,794 | -5.13(-4.56%) |
Dec 14, 2018 | 117.25 | 117.58 | 112.06 | 112.68 | 1,607,039 | -5.53(-4.68%) |
Dec 13, 2018 | 118.95 | 119.34 | 116.41 | 118.21 | 1,773,575 | -1.51(-1.26%) |
Dec 12, 2018 | 120.87 | 122.79 | 119.60 | 119.72 | 2,503,226 | +0.35(+0.29%) |
Dec 11, 2018 | 120.19 | 120.70 | 117.69 | 119.37 | 1,674,647 | +1.37(+1.16%) |
Dec 10, 2018 | 118.70 | 123.43 | 115.93 | 118.00 | 1,883,477 | -1.92(-1.60%) |
Dec 07, 2018 | 121.09 | 124.20 | 119.51 | 119.92 | 2,406,935 | +1.56(+1.32%) |
Dec 06, 2018 | 122.70 | 122.71 | 115.34 | 118.36 | 3,193,636 | -7.44(-5.91%) |
Dec 04, 2018 | 132.07 | 132.55 | 125.38 | 125.79 | 1,672,778 | -6.20(-4.70%) |
Dec 03, 2018 | 131.97 | 132.96 | 130.74 | 132.00 | 1,683,203 | +4.31(+3.38%) |
Nov 30, 2018 | 127.79 | 128.37 | 125.77 | 127.69 | 2,421,328 | -1.14(-0.88%) |
Nov 29, 2018 | 125.69 | 130.36 | 125.69 | 128.82 | 1,486,246 | +3.83(+3.06%) |
Nov 28, 2018 | 123.84 | 126.01 | 122.90 | 124.99 | 1,546,901 | +0.68(+0.54%) |
Nov 27, 2018 | 125.49 | 127.73 | 123.99 | 124.31 | 2,018,994 | -1.84(-1.46%) |
Nov 26, 2018 | 126.00 | 127.49 | 125.00 | 126.16 | 1,620,355 | +1.78(+1.43%) |
Nov 23, 2018 | 127.17 | 128.01 | 123.10 | 124.37 | 1,294,675 | -8.38(-6.31%) |
Nov 21, 2018 | 132.75 | 132.75 | 132.75 | 0 | +1.61(+1.22%) | |
Nov 20, 2018 | 133.82 | 135.16 | 130.82 | 131.14 | 2,055,542 | -5.06(-3.71%) |
Nov 19, 2018 | 133.37 | 137.14 | 132.25 | 136.20 | 2,129,561 | +0.63(+0.46%) |
Nov 16, 2018 | 132.30 | 136.24 | 132.30 | 135.57 | 2,463,793 | +3.72(+2.82%) |
Nov 15, 2018 | 125.36 | 131.94 | 124.55 | 131.85 | 2,439,631 | +5.68(+4.50%) |
Nov 14, 2018 | 127.50 | 128.42 | 124.98 | 126.17 | 2,378,315 | +1.26(+1.01%) |
Nov 13, 2018 | 126.44 | 128.16 | 124.33 | 124.90 | 2,895,012 | -2.29(-1.80%) |
Nov 12, 2018 | 135.34 | 135.41 | 126.98 | 127.19 | 1,746,456 | -6.54(-4.89%) |
Nov 09, 2018 | 130.98 | 134.75 | 129.69 | 133.74 | 1,428,604 | +0.27(+0.20%) |
Nov 08, 2018 | 139.35 | 139.66 | 132.75 | 133.47 | 1,722,090 | -6.53(-4.67%) |
Nov 07, 2018 | 141.07 | 141.93 | 138.29 | 140.01 | 1,579,339 | +1.52(+1.10%) |
Nov 06, 2018 | 139.28 | 139.72 | 135.55 | 138.49 | 1,216,577 | -0.58(-0.42%) |
Nov 05, 2018 | 140.08 | 141.40 | 136.70 | 139.07 | 1,495,209 | +0.89(+0.65%) |
Nov 02, 2018 | 142.00 | 142.88 | 137.75 | 138.18 | 1,989,838 | -2.55(-1.81%) |
Nov 01, 2018 | 138.17 | 142.14 | 136.17 | 140.72 | 2,484,803 | +4.47(+3.28%) |
Oct 31, 2018 | 137.52 | 142.47 | 135.80 | 136.26 | 3,830,080 | +3.27(+2.46%) |
Oct 30, 2018 | 127.51 | 134.15 | 127.50 | 132.98 | 2,634,448 | +4.72(+3.68%) |
Oct 29, 2018 | 132.50 | 133.30 | 126.43 | 128.26 | 1,814,898 | -4.16(-3.14%) |
Oct 26, 2018 | 131.38 | 134.21 | 128.48 | 132.43 | 2,188,178 | -1.14(-0.85%) |
Oct 25, 2018 | 133.35 | 134.78 | 131.75 | 133.56 | 1,782,322 | +1.69(+1.28%) |
Oct 24, 2018 | 140.28 | 140.28 | 131.67 | 131.87 | 1,773,234 | -7.02(-5.06%) |
Oct 23, 2018 | 141.07 | 141.07 | 136.25 | 138.89 | 1,483,017 | -4.96(-3.45%) |
Oct 22, 2018 | 144.67 | 144.67 | 142.45 | 143.85 | 1,152,396 | -0.69(-0.47%) |
Oct 19, 2018 | 145.17 | 147.38 | 143.96 | 144.53 | 1,669,614 | -0.40(-0.28%) |
Oct 18, 2018 | 145.49 | 146.53 | 143.68 | 144.94 | 1,319,919 | -2.45(-1.66%) |
Oct 17, 2018 | 149.64 | 149.64 | 146.33 | 147.38 | 900,788 | -2.48(-1.65%) |
Oct 16, 2018 | 148.80 | 150.25 | 147.04 | 149.86 | 1,490,418 | +1.86(+1.26%) |
Oct 15, 2018 | 147.53 | 149.25 | 146.26 | 148.00 | 1,060,173 | +0.64(+0.43%) |
Oct 12, 2018 | 149.81 | 150.24 | 144.62 | 147.37 | 1,808,850 | -0.13(-0.09%) |
Oct 11, 2018 | 148.56 | 150.34 | 145.64 | 147.49 | 2,844,801 | -2.55(-1.70%) |
Oct 10, 2018 | 156.77 | 156.77 | 149.98 | 150.04 | 1,886,606 | -6.66(-4.25%) |
Oct 09, 2018 | 153.95 | 157.53 | 153.89 | 156.70 | 1,393,998 | +3.50(+2.28%) |
Oct 08, 2018 | 153.82 | 154.15 | 152.03 | 153.20 | 1,342,266 | -1.80(-1.16%) |
Oct 05, 2018 | 153.26 | 155.10 | 152.62 | 155.01 | 1,875,100 | +2.54(+1.66%) |
Oct 04, 2018 | 153.19 | 153.36 | 151.35 | 152.47 | 1,967,422 | -1.46(-0.95%) |
Oct 03, 2018 | 150.81 | 154.20 | 149.75 | 153.93 | 2,047,579 | +3.31(+2.20%) |
Oct 02, 2018 | 150.64 | 151.04 | 148.93 | 150.62 | 1,595,178 | -0.09(-0.06%) |
Oct 01, 2018 | 149.76 | 151.69 | 148.98 | 150.71 | 1,344,816 | +1.07(+0.71%) |
Sep 28, 2018 | 147.43 | 150.93 | 147.43 | 149.64 | 2,070,991 | +1.28(+0.86%) |
Sep 27, 2018 | 148.41 | 148.61 | 146.77 | 148.35 | 1,527,100 | +0.90(+0.61%) |
Sep 26, 2018 | 146.99 | 148.45 | 146.26 | 147.45 | 1,613,375 | -0.42(-0.28%) |
Sep 25, 2018 | 145.73 | 147.97 | 145.73 | 147.88 | 2,704,595 | +3.80(+2.64%) |
Sep 24, 2018 | 142.15 | 145.13 | 141.82 | 144.07 | 2,758,112 | +4.11(+2.93%) |
Sep 21, 2018 | 141.25 | 142.07 | 139.37 | 139.97 | 4,587,458 | -0.05(-0.03%) |
Sep 20, 2018 | 142.40 | 143.03 | 138.47 | 140.02 | 1,613,357 | -2.10(-1.48%) |
Sep 19, 2018 | 140.63 | 143.45 | 140.49 | 142.12 | 1,445,104 | +1.49(+1.06%) |
Sep 18, 2018 | 140.14 | 141.30 | 139.12 | 140.63 | 1,480,270 | +1.88(+1.36%) |
Sep 17, 2018 | 139.45 | 141.16 | 138.26 | 138.75 | 1,451,350 | +0.51(+0.37%) |
Sep 14, 2018 | 138.22 | 140.14 | 137.81 | 138.24 | 1,632,457 | -0.71(-0.51%) |
Sep 13, 2018 | 137.54 | 140.37 | 135.85 | 138.94 | 2,654,527 | +1.59(+1.16%) |
Sep 12, 2018 | 134.54 | 140.28 | 134.54 | 137.35 | 2,506,104 | +3.59(+2.68%) |
Sep 11, 2018 | 130.00 | 135.24 | 129.91 | 133.77 | 1,677,285 | +3.86(+2.97%) |
Sep 10, 2018 | 130.67 | 131.59 | 129.49 | 129.91 | 1,017,723 | -0.29(-0.23%) |
Sep 07, 2018 | 128.60 | 130.39 | 127.13 | 130.20 | 2,185,830 | +0.16(+0.12%) |
Sep 06, 2018 | 132.08 | 132.70 | 129.71 | 130.05 | 1,401,905 | -2.68(-2.02%) |
Sep 05, 2018 | 131.46 | 133.33 | 129.44 | 132.73 | 1,684,754 | +0.07(+0.05%) |
Sep 04, 2018 | 134.52 | 135.70 | 131.92 | 132.66 | 1,086,016 | -1.69(-1.26%) |
Aug 31, 2018 | 134.36 | 134.36 | 134.36 | 0 | -1.35(-1.00%) | |
Aug 30, 2018 | 134.38 | 136.34 | 134.24 | 135.71 | 787,322 | +1.16(+0.86%) |
Aug 29, 2018 | 134.88 | 135.08 | 133.78 | 134.55 | 1,089,658 | -0.01(-0.01%) |
Aug 28, 2018 | 136.31 | 136.96 | 134.38 | 134.56 | 1,525,200 | -1.05(-0.77%) |
Aug 27, 2018 | 135.27 | 136.24 | 134.91 | 135.61 | 1,568,684 | +0.43(+0.32%) |
Aug 24, 2018 | 133.28 | 135.94 | 133.28 | 135.18 | 2,121,418 | +3.56(+2.70%) |
Aug 23, 2018 | 132.49 | 133.09 | 130.51 | 131.62 | 1,370,200 | -1.89(-1.42%) |
Aug 22, 2018 | 133.27 | 134.26 | 132.14 | 133.51 | 1,133,563 | +1.23(+0.93%) |
Aug 21, 2018 | 133.69 | 135.18 | 131.97 | 132.28 | 1,359,904 | -0.67(-0.50%) |
Aug 20, 2018 | 131.85 | 133.56 | 131.44 | 132.94 | 1,520,731 | +0.65(+0.49%) |
Aug 17, 2018 | 131.68 | 133.44 | 130.58 | 132.30 | 2,495,336 | +1.44(+1.10%) |
Aug 16, 2018 | 135.82 | 135.82 | 128.85 | 130.86 | 2,377,115 | +2.18(+1.69%) |
Aug 15, 2018 | 133.11 | 133.11 | 126.34 | 128.68 | 2,997,700 | -5.68(-4.23%) |
Aug 14, 2018 | 134.76 | 135.30 | 132.71 | 134.37 | 1,515,613 | +1.18(+0.88%) |
Aug 13, 2018 | 134.72 | 135.74 | 132.33 | 133.19 | 1,568,590 | -1.73(-1.29%) |
Aug 10, 2018 | 132.16 | 135.20 | 131.60 | 134.92 | 1,765,467 | +2.83(+2.14%) |
Aug 09, 2018 | 132.81 | 133.16 | 131.25 | 132.09 | 1,273,279 | -0.11(-0.08%) |
Aug 08, 2018 | 132.81 | 133.38 | 130.22 | 132.20 | 2,140,750 | -1.45(-1.08%) |
Aug 07, 2018 | 133.21 | 135.55 | 132.84 | 133.65 | 1,838,597 | +1.25(+0.95%) |
Aug 06, 2018 | 130.85 | 134.47 | 130.78 | 132.40 | 2,106,665 | +1.62(+1.24%) |
Aug 03, 2018 | 137.76 | 138.48 | 130.73 | 130.78 | 3,674,968 | -8.33(-5.99%) |
Aug 02, 2018 | 138.56 | 140.16 | 130.70 | 139.11 | 4,878,894 | -1.12(-0.80%) |
Aug 01, 2018 | 140.51 | 141.44 | 137.24 | 140.22 | 3,088,549 | -2.66(-1.86%) |
Jul 31, 2018 | 145.62 | 146.00 | 141.83 | 142.88 | 2,089,613 | -3.23(-2.21%) |
Jul 30, 2018 | 146.81 | 148.15 | 145.70 | 146.11 | 1,318,027 | +0.82(+0.57%) |
Jul 27, 2018 | 145.35 | 147.58 | 144.11 | 145.29 | 1,362,558 | -1.04(-0.71%) |
Jul 26, 2018 | 146.01 | 146.65 | 143.06 | 146.33 | 1,834,472 | +2.06(+1.43%) |
Jul 25, 2018 | 142.93 | 144.57 | 141.26 | 144.27 | 2,149,053 | +1.85(+1.30%) |
Jul 24, 2018 | 140.33 | 143.12 | 139.66 | 142.42 | 2,640,436 | +1.93(+1.37%) |
Jul 23, 2018 | 141.35 | 142.81 | 138.46 | 140.49 | 2,582,839 | -0.86(-0.61%) |
Jul 20, 2018 | 145.81 | 146.19 | 139.22 | 141.35 | 4,312,667 | -3.90(-2.68%) |
Jul 19, 2018 | 146.10 | 148.46 | 144.89 | 145.25 | 11,176,860 | -1.36(-0.93%) |
Jul 18, 2018 | 147.69 | 147.72 | 143.09 | 146.61 | 5,191,407 | +1.57(+1.08%) |
Jul 17, 2018 | 143.66 | 146.10 | 142.59 | 145.04 | 4,255,504 | +0.20(+0.14%) |
Jul 16, 2018 | 143.25 | 146.15 | 142.79 | 144.85 | 2,630,085 | -0.21(-0.15%) |
Jul 13, 2018 | 143.10 | 147.03 | 141.88 | 145.06 | 2,024,623 | +2.48(+1.74%) |
Jul 12, 2018 | 141.46 | 142.76 | 138.58 | 142.59 | 1,857,690 | +1.27(+0.90%) |
Jul 11, 2018 | 141.44 | 143.33 | 139.66 | 141.31 | 2,510,061 | -1.12(-0.78%) |
Jul 10, 2018 | 143.60 | 145.47 | 141.57 | 142.43 | 1,244,291 | -0.02(-0.01%) |
Jul 09, 2018 | 139.76 | 142.91 | 139.44 | 142.45 | 1,482,222 | +3.87(+2.79%) |
Jul 06, 2018 | 133.02 | 138.89 | 132.25 | 138.58 | 1,388,707 | +3.95(+2.93%) |
Jul 05, 2018 | 134.28 | 135.04 | 132.35 | 134.63 | 1,073,092 | +1.10(+0.82%) |
Jul 03, 2018 | 133.53 | 133.53 | 133.53 | 0 | +0.90(+0.68%) | |
Jul 02, 2018 | 134.14 | 134.99 | 130.68 | 132.63 | 1,440,269 | -2.90(-2.14%) |
Jun 29, 2018 | 134.38 | 137.79 | 134.14 | 135.53 | 1,822,420 | +0.93(+0.69%) |
Jun 28, 2018 | 135.53 | 136.08 | 132.52 | 134.60 | 2,196,207 | -0.37(-0.28%) |
Jun 27, 2018 | 130.48 | 136.88 | 130.48 | 134.97 | 4,084,539 | +5.97(+4.62%) |
Jun 26, 2018 | 123.28 | 129.86 | 122.90 | 129.01 | 2,580,411 | +6.21(+5.06%) |
Jun 25, 2018 | 124.31 | 125.50 | 122.00 | 122.80 | 1,536,358 | -1.97(-1.58%) |
Jun 22, 2018 | 126.85 | 126.91 | 123.93 | 124.77 | 2,871,335 | +2.83(+2.32%) |
Jun 21, 2018 | 127.07 | 128.20 | 121.31 | 121.93 | 3,247,617 | -6.80(-5.28%) |
Jun 20, 2018 | 129.01 | 129.45 | 125.75 | 128.73 | 1,989,171 | +0.84(+0.66%) |
Jun 19, 2018 | 123.54 | 129.15 | 123.29 | 127.89 | 2,178,491 | +1.89(+1.50%) |
Jun 18, 2018 | 122.93 | 128.08 | 122.93 | 126.00 | 3,017,727 | +2.82(+2.29%) |
Jun 15, 2018 | 124.66 | 122.21 | 123.18 | 3,303,535 | -1.48(-1.19%) | |
Jun 14, 2018 | 129.86 | 130.14 | 124.20 | 124.66 | 2,160,962 | -4.26(-3.31%) |
Jun 13, 2018 | 129.91 | 131.31 | 128.55 | 128.92 | 2,224,982 | -2.21(-1.69%) |
Jun 12, 2018 | 127.31 | 132.30 | 126.75 | 131.13 | 3,173,662 | +4.14(+3.26%) |
Jun 11, 2018 | 125.78 | 127.84 | 124.83 | 126.99 | 1,529,213 | +1.32(+1.05%) |
Jun 08, 2018 | 127.28 | 127.67 | 124.23 | 125.67 | 1,464,829 | -2.02(-1.58%) |
Jun 07, 2018 | 125.51 | 129.12 | 125.51 | 127.69 | 2,562,824 | +3.16(+2.53%) |
Jun 06, 2018 | 122.45 | 124.53 | 2,129,149 | +0.72(+0.59%) | ||
Jun 05, 2018 | 123.78 | 125.70 | 121.11 | 123.81 | 2,595,052 | -0.75(-0.61%) |
Jun 04, 2018 | 126.42 | 128.62 | 123.78 | 124.56 | 3,221,687 | -2.02(-1.59%) |
Jun 01, 2018 | 134.84 | 134.88 | 123.94 | 126.58 | 5,438,671 | -7.94(-5.90%) |
May 31, 2018 | 137.15 | 138.63 | 134.16 | 134.51 | 1,859,469 | -3.77(-2.73%) |
May 30, 2018 | 135.82 | 138.91 | 134.66 | 138.28 | 1,463,413 | +3.87(+2.88%) |
May 29, 2018 | 135.20 | 137.13 | 133.07 | 134.41 | 1,775,560 | -2.31(-1.69%) |
May 25, 2018 | 136.73 | 136.73 | 136.73 | 0 | -2.62(-1.88%) | |
May 24, 2018 | 137.91 | 141.78 | 136.74 | 139.34 | 1,575,516 | -1.38(-0.98%) |
May 23, 2018 | 142.86 | 143.13 | 138.79 | 140.72 | 2,467,263 | -3.71(-2.57%) |
May 22, 2018 | 150.86 | 151.55 | 143.87 | 144.44 | 1,634,572 | -6.33(-4.20%) |
May 21, 2018 | 151.50 | 151.89 | 149.69 | 150.76 | 1,220,374 | +0.40(+0.27%) |
May 18, 2018 | 151.49 | 151.57 | 149.96 | 150.36 | 1,791,882 | -1.40(-0.92%) |
May 17, 2018 | 147.11 | 152.17 | 146.56 | 151.76 | 1,675,005 | +5.48(+3.74%) |
May 16, 2018 | 146.39 | 147.56 | 145.10 | 146.29 | 1,774,781 | -0.31(-0.21%) |
May 15, 2018 | 147.54 | 147.62 | 145.29 | 146.60 | 3,194,104 | -0.88(-0.60%) |
May 14, 2018 | 149.96 | 150.83 | 147.33 | 147.48 | 2,131,323 | -2.11(-1.41%) |
May 11, 2018 | 153.33 | 153.72 | 149.36 | 149.59 | 1,456,578 | -3.24(-2.12%) |
May 10, 2018 | 157.44 | 157.93 | 152.19 | 152.83 | 2,231,257 | -3.39(-2.17%) |
May 09, 2018 | 157.80 | 159.23 | 155.53 | 156.22 | 1,632,605 | +1.13(+0.73%) |
May 08, 2018 | 151.37 | 155.25 | 148.74 | 155.09 | 1,834,484 | +2.99(+1.96%) |
May 07, 2018 | 150.86 | 154.54 | 150.77 | 152.11 | 1,385,910 | +2.47(+1.65%) |
May 04, 2018 | 149.16 | 151.69 | 148.29 | 149.64 | 1,696,858 | +0.74(+0.49%) |
May 03, 2018 | 153.13 | 153.13 | 146.29 | 148.90 | 2,564,858 | -5.55(-3.59%) |
May 02, 2018 | 157.03 | 159.79 | 153.44 | 154.45 | 2,608,707 | +0.62(+0.40%) |
May 01, 2018 | 153.03 | 154.23 | 151.56 | 153.83 | 1,689,363 | -0.18(-0.11%) |
Apr 30, 2018 | 151.47 | 156.93 | 150.87 | 154.01 | 1,678,551 | +2.57(+1.69%) |
Apr 27, 2018 | 150.69 | 152.72 | 150.09 | 151.44 | 1,379,399 | -0.52(-0.34%) |
Apr 26, 2018 | 151.74 | 152.69 | 150.72 | 151.96 | 1,269,640 | +0.51(+0.34%) |
Apr 25, 2018 | 149.13 | 151.62 | 148.17 | 151.45 | 1,435,193 | +2.83(+1.90%) |
Apr 24, 2018 | 154.19 | 154.91 | 147.60 | 148.62 | 1,755,095 | -5.34(-3.47%) |
Apr 23, 2018 | 152.54 | 155.14 | 151.29 | 153.96 | 807,141 | +0.78(+0.51%) |
Apr 20, 2018 | 153.37 | 154.59 | 151.69 | 153.18 | 2,107,525 | -1.07(-0.69%) |
Apr 19, 2018 | 154.08 | 157.19 | 152.85 | 154.24 | 2,695,689 | +0.61(+0.40%) |
Apr 18, 2018 | 151.99 | 154.47 | 151.59 | 153.63 | 2,564,225 | +3.29(+2.19%) |
Apr 17, 2018 | 150.89 | 151.66 | 149.85 | 150.34 | 2,439,189 | +0.10(+0.07%) |
Apr 16, 2018 | 147.93 | 150.83 | 146.74 | 150.25 | 3,948,707 | +2.30(+1.56%) |
Apr 13, 2018 | 144.57 | 148.39 | 143.77 | 147.94 | 2,919,543 | +4.60(+3.21%) |
Apr 12, 2018 | 143.76 | 146.41 | 141.66 | 143.34 | 2,326,230 | -0.44(-0.31%) |
Apr 11, 2018 | 136.62 | 144.17 | 136.62 | 143.78 | 3,498,844 | +6.20(+4.51%) |
Apr 10, 2018 | 132.56 | 138.86 | 132.43 | 137.58 | 3,101,668 | +6.92(+5.29%) |
Apr 09, 2018 | 131.41 | 132.64 | 130.05 | 130.66 | 2,295,766 | -0.24(-0.19%) |
Apr 06, 2018 | 135.12 | 135.45 | 128.67 | 130.91 | 3,087,173 | -5.90(-4.31%) |
Apr 05, 2018 | 139.36 | 140.92 | 135.82 | 136.81 | 3,900,244 | -1.50(-1.08%) |
Apr 04, 2018 | 135.66 | 138.72 | 134.69 | 138.30 | 2,406,182 | -0.40(-0.29%) |
Apr 03, 2018 | 137.35 | 138.77 | 133.40 | 138.71 | 3,349,658 | +1.15(+0.83%) |
Apr 02, 2018 | 146.58 | 146.88 | 134.74 | 137.56 | 3,209,835 | -9.71(-6.59%) |
Mar 29, 2018 | 147.27 | 147.27 | 147.27 | 0 | +6.94(+4.94%) | |
Mar 28, 2018 | 144.37 | 147.40 | 138.48 | 140.33 | 12,314,241 | -13.47(-8.76%) |
Mar 27, 2018 | 154.21 | 155.24 | 153.09 | 153.80 | 2,138,041 | -0.22(-0.14%) |
Mar 26, 2018 | 152.08 | 154.10 | 150.89 | 154.02 | 1,255,304 | +3.62(+2.40%) |
Mar 23, 2018 | 150.65 | 153.46 | 149.68 | 150.40 | 1,210,813 | +0.50(+0.33%) |
Mar 22, 2018 | 148.82 | 150.82 | 148.82 | 149.90 | 1,663,893 | -0.14(-0.09%) |
Mar 21, 2018 | 146.70 | 151.84 | 146.38 | 150.04 | 1,475,487 | +4.43(+3.04%) |
Mar 20, 2018 | 144.56 | 146.65 | 143.72 | 145.61 | 908,039 | +2.25(+1.57%) |
Mar 19, 2018 | 144.09 | 145.06 | 141.99 | 143.36 | 860,992 | -2.11(-1.45%) |
Mar 16, 2018 | 145.52 | 147.27 | 144.70 | 145.47 | 1,582,467 | +0.22(+0.15%) |
Mar 15, 2018 | 147.44 | 148.51 | 144.38 | 145.24 | 923,057 | -1.91(-1.30%) |
Mar 14, 2018 | 147.96 | 148.81 | 146.56 | 147.15 | 746,623 | -0.28(-0.19%) |
Mar 13, 2018 | 151.25 | 151.25 | 146.53 | 147.43 | 1,027,137 | -2.92(-1.94%) |
Mar 12, 2018 | 150.77 | 151.30 | 148.30 | 150.35 | 945,298 | +0.19(+0.12%) |
Mar 09, 2018 | 148.21 | 150.64 | 147.90 | 150.17 | 1,257,755 | +3.48(+2.37%) |
Mar 08, 2018 | 149.86 | 150.56 | 146.02 | 146.69 | 1,267,183 | -2.75(-1.84%) |
Mar 07, 2018 | 149.73 | 146.97 | 149.44 | 1,062,455 | +1.17(+0.79%) | |
Mar 06, 2018 | 150.48 | 150.57 | 147.70 | 148.28 | 1,035,237 | -1.56(-1.04%) |
Mar 05, 2018 | 147.13 | 150.59 | 146.69 | 149.83 | 747,534 | +2.33(+1.58%) |
Mar 02, 2018 | 146.45 | 147.99 | 144.74 | 147.50 | 1,312,628 | +0.23(+0.15%) |