Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 124.86 | 126.67 | 124.86 | 126.56 | 1,748,966 | +1.66(+1.33%) |
Sep 27, 2018 | 125.18 | 125.96 | 124.82 | 124.90 | 1,757,085 | +0.20(+0.16%) |
Sep 26, 2018 | 126.05 | 126.41 | 124.47 | 124.70 | 1,591,180 | -1.52(-1.20%) |
Sep 25, 2018 | 126.72 | 127.02 | 126.02 | 126.21 | 1,301,618 | -0.59(-0.46%) |
Sep 24, 2018 | 128.21 | 128.27 | 126.39 | 126.80 | 1,452,283 | -1.83(-1.42%) |
Sep 21, 2018 | 128.65 | 129.59 | 128.48 | 128.63 | 3,224,593 | -0.21(-0.16%) |
Sep 20, 2018 | 127.87 | 128.95 | 127.22 | 128.84 | 1,179,076 | +1.00(+0.78%) |
Sep 19, 2018 | 127.85 | 128.42 | 127.62 | 127.84 | 1,440,118 | +0.15(+0.12%) |
Sep 18, 2018 | 127.44 | 128.63 | 127.28 | 127.69 | 1,279,436 | -0.29(-0.23%) |
Sep 17, 2018 | 127.41 | 128.55 | 126.80 | 127.99 | 1,740,629 | +0.48(+0.38%) |
Sep 14, 2018 | 128.66 | 128.76 | 127.09 | 127.50 | 1,365,312 | -1.33(-1.03%) |
Sep 13, 2018 | 128.21 | 129.43 | 127.99 | 128.83 | 1,927,110 | +1.22(+0.96%) |
Sep 12, 2018 | 127.57 | 127.73 | 126.85 | 127.61 | 1,569,836 | +0.27(+0.21%) |
Sep 11, 2018 | 127.50 | 127.80 | 126.93 | 127.34 | 1,379,358 | -0.28(-0.22%) |
Sep 10, 2018 | 127.56 | 128.52 | 127.40 | 127.62 | 1,514,886 | +0.67(+0.53%) |
Sep 07, 2018 | 127.83 | 128.38 | 126.78 | 126.95 | 1,744,187 | -1.33(-1.04%) |
Sep 06, 2018 | 128.03 | 128.56 | 127.60 | 128.28 | 1,505,385 | +0.42(+0.33%) |
Sep 05, 2018 | 128.23 | 128.30 | 126.94 | 127.86 | 1,924,639 | -0.48(-0.37%) |
Sep 04, 2018 | 128.84 | 129.12 | 127.82 | 128.34 | 1,351,825 | -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 | 1,193,806 | -1.31(-1.00%) |
Aug 29, 2018 | 130.19 | 131.03 | 130.09 | 130.33 | 1,511,058 | +0.30(+0.23%) |
Aug 28, 2018 | 128.25 | 130.03 | 128.11 | 130.02 | 1,376,564 | +1.50(+1.17%) |
Aug 27, 2018 | 128.69 | 129.11 | 127.99 | 128.53 | 1,238,435 | +0.27(+0.21%) |
Aug 24, 2018 | 127.67 | 128.66 | 127.67 | 128.26 | 1,546,669 | +0.59(+0.46%) |
Aug 23, 2018 | 128.58 | 128.83 | 127.50 | 127.67 | 1,392,915 | -0.63(-0.49%) |
Aug 22, 2018 | 129.31 | 129.67 | 127.77 | 128.30 | 1,309,604 | -1.01(-0.78%) |
Aug 21, 2018 | 130.47 | 130.65 | 129.02 | 129.31 | 1,754,642 | -1.31(-1.00%) |
Aug 20, 2018 | 131.34 | 131.60 | 130.39 | 130.62 | 1,727,362 | -0.33(-0.25%) |
Aug 17, 2018 | 129.84 | 130.99 | 129.69 | 130.95 | 1,779,973 | +1.26(+0.97%) |
Aug 16, 2018 | 129.91 | 130.42 | 129.52 | 129.69 | 1,332,441 | +0.16(+0.12%) |
Aug 15, 2018 | 129.15 | 129.82 | 128.56 | 129.54 | 1,632,244 | +0.37(+0.29%) |
Aug 14, 2018 | 129.21 | 129.82 | 128.71 | 129.17 | 1,654,886 | +0.09(+0.07%) |
Aug 13, 2018 | 129.07 | 129.79 | 128.72 | 129.08 | 1,105,832 | -0.15(-0.11%) |
Aug 10, 2018 | 130.08 | 131.14 | 129.14 | 129.23 | 1,454,432 | -1.20(-0.92%) |
Aug 09, 2018 | 129.53 | 130.54 | 129.18 | 130.43 | 1,421,898 | +1.08(+0.84%) |
Aug 08, 2018 | 130.17 | 130.17 | 128.79 | 129.35 | 1,223,959 | -0.61(-0.47%) |
Aug 07, 2018 | 130.69 | 130.69 | 128.80 | 129.96 | 1,637,060 | -0.76(-0.58%) |
Aug 06, 2018 | 131.06 | 131.35 | 129.70 | 130.73 | 1,469,153 | -0.07(-0.05%) |
Aug 03, 2018 | 128.71 | 130.97 | 128.21 | 130.79 | 1,931,200 | +2.41(+1.88%) |
Aug 02, 2018 | 129.75 | 130.25 | 128.33 | 128.39 | 2,166,905 | -1.70(-1.31%) |
Aug 01, 2018 | 127.92 | 130.36 | 127.56 | 130.09 | 3,193,435 | +1.67(+1.30%) |
Jul 31, 2018 | 127.22 | 130.65 | 126.13 | 128.41 | 4,530,332 | +4.78(+3.87%) |
Jul 30, 2018 | 124.77 | 125.22 | 122.95 | 123.63 | 2,266,312 | -1.44(-1.15%) |
Jul 27, 2018 | 125.64 | 125.73 | 124.72 | 125.07 | 1,644,677 | -0.11(-0.09%) |
Jul 26, 2018 | 124.02 | 125.47 | 123.73 | 125.18 | 1,868,974 | +1.36(+1.10%) |
Jul 25, 2018 | 122.35 | 124.18 | 122.25 | 123.82 | 1,815,025 | +1.19(+0.97%) |
Jul 24, 2018 | 121.66 | 122.73 | 119.98 | 122.64 | 3,729,168 | +0.63(+0.52%) |
Jul 23, 2018 | 121.95 | 122.11 | 120.77 | 122.00 | 1,683,009 | +0.40(+0.33%) |
Jul 20, 2018 | 122.42 | 123.03 | 121.38 | 121.60 | 2,062,928 | -1.12(-0.91%) |
Jul 19, 2018 | 122.12 | 123.49 | 121.93 | 122.72 | 1,738,370 | +0.25(+0.20%) |
Jul 18, 2018 | 123.16 | 123.41 | 121.84 | 122.47 | 2,362,348 | -0.69(-0.56%) |
Jul 17, 2018 | 122.83 | 123.23 | 122.06 | 123.16 | 3,457,539 | +0.36(+0.29%) |
Jul 16, 2018 | 123.27 | 123.83 | 122.32 | 122.80 | 1,898,450 | -1.27(-1.03%) |
Jul 13, 2018 | 124.54 | 125.28 | 123.81 | 124.07 | 1,100,958 | -0.46(-0.37%) |
Jul 12, 2018 | 124.37 | 125.39 | 124.00 | 124.53 | 1,736,918 | +0.30(+0.24%) |
Jul 11, 2018 | 123.86 | 125.08 | 123.61 | 124.23 | 1,442,897 | -0.11(-0.09%) |
Jul 10, 2018 | 122.57 | 124.77 | 120.56 | 124.34 | 4,357,650 | +1.18(+0.96%) |
Jul 09, 2018 | 125.46 | 125.62 | 122.77 | 123.16 | 2,694,298 | -3.15(-2.49%) |
Jul 06, 2018 | 126.07 | 126.76 | 125.53 | 126.31 | 1,589,156 | +0.12(+0.10%) |
Jul 05, 2018 | 124.54 | 126.22 | 124.21 | 126.19 | 1,745,876 | +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 | 1,800,344 | +0.43(+0.35%) |
Jun 29, 2018 | 125.61 | 123.57 | 124.89 | 2,303,964 | -0.08(-0.06%) | |
Jun 28, 2018 | 124.18 | 125.09 | 123.51 | 124.97 | 2,436,080 | +0.79(+0.63%) |
Jun 27, 2018 | 124.15 | 124.90 | 123.80 | 124.18 | 2,479,358 | +0.16(+0.13%) |
Jun 26, 2018 | 123.42 | 124.25 | 122.97 | 124.02 | 3,523,849 | +0.88(+0.72%) |
Jun 25, 2018 | 123.49 | 123.93 | 122.43 | 123.14 | 2,509,847 | -0.58(-0.47%) |
Jun 22, 2018 | 123.34 | 124.17 | 122.05 | 123.72 | 2,959,995 | +0.99(+0.81%) |
Jun 21, 2018 | 121.84 | 122.85 | 121.57 | 122.73 | 2,240,426 | +0.99(+0.81%) |
Jun 20, 2018 | 120.38 | 122.14 | 119.93 | 121.74 | 2,514,735 | +1.27(+1.05%) |
Jun 19, 2018 | 119.20 | 121.53 | 119.09 | 120.48 | 3,165,050 | +0.74(+0.61%) |
Jun 18, 2018 | 118.96 | 119.84 | 118.45 | 119.74 | 1,729,089 | +0.38(+0.32%) |
Jun 15, 2018 | 119.18 | 119.09 | 119.36 | 3,584,481 | +0.18(+0.15%) | |
Jun 14, 2018 | 117.84 | 119.68 | 117.59 | 119.18 | 2,441,809 | +1.63(+1.38%) |
Jun 13, 2018 | 121.17 | 121.17 | 117.18 | 117.55 | 2,635,569 | -4.03(-3.32%) |
Jun 12, 2018 | 119.38 | 121.68 | 118.88 | 121.58 | 3,413,964 | +1.29(+1.07%) |
Jun 11, 2018 | 119.31 | 121.15 | 118.95 | 120.29 | 1,712,387 | +0.91(+0.76%) |
Jun 08, 2018 | 119.38 | 119.95 | 118.72 | 119.38 | 4,106,376 | +0.34(+0.29%) |
Jun 07, 2018 | 119.80 | 120.04 | 118.53 | 119.03 | 1,733,104 | -0.74(-0.62%) |
Jun 06, 2018 | 118.52 | 119.77 | 1,563,701 | +0.11(+0.09%) | ||
Jun 05, 2018 | 120.65 | 120.96 | 118.66 | 119.66 | 2,977,840 | -0.99(-0.82%) |
Jun 04, 2018 | 120.16 | 120.80 | 119.56 | 120.65 | 1,446,903 | +1.33(+1.11%) |
Jun 01, 2018 | 119.05 | 119.58 | 117.89 | 119.33 | 1,884,846 | +0.13(+0.11%) |
May 31, 2018 | 118.23 | 119.37 | 117.14 | 119.20 | 5,240,551 | +0.47(+0.39%) |
May 30, 2018 | 117.10 | 119.13 | 116.83 | 118.73 | 2,145,382 | +1.60(+1.37%) |
May 29, 2018 | 116.90 | 117.80 | 116.18 | 117.13 | 2,664,681 | -0.31(-0.26%) |
May 25, 2018 | 117.44 | 117.44 | 117.44 | 0 | +0.71(+0.61%) | |
May 24, 2018 | 117.97 | 118.48 | 116.34 | 116.72 | 2,008,028 | -1.15(-0.97%) |
May 23, 2018 | 118.16 | 118.47 | 117.33 | 117.87 | 2,057,559 | -0.28(-0.23%) |
May 22, 2018 | 118.53 | 118.53 | 117.04 | 118.15 | 2,518,033 | -0.20(-0.17%) |
May 21, 2018 | 118.57 | 118.64 | 117.36 | 118.34 | 1,470,658 | +0.28(+0.24%) |
May 18, 2018 | 117.78 | 119.45 | 117.15 | 118.06 | 4,135,570 | +0.17(+0.15%) |
May 17, 2018 | 118.02 | 118.39 | 117.18 | 117.89 | 2,113,175 | +0.33(+0.28%) |
May 16, 2018 | 117.89 | 118.31 | 117.06 | 117.56 | 2,135,884 | -0.20(-0.17%) |
May 15, 2018 | 118.29 | 118.78 | 116.53 | 117.76 | 3,027,270 | -1.37(-1.15%) |
May 14, 2018 | 119.57 | 120.11 | 118.43 | 119.13 | 1,326,618 | -0.49(-0.41%) |
May 11, 2018 | 120.60 | 120.97 | 119.22 | 119.62 | 1,390,853 | -0.89(-0.74%) |
May 10, 2018 | 119.64 | 121.47 | 119.20 | 120.51 | 2,091,782 | +1.67(+1.41%) |
May 09, 2018 | 118.15 | 119.07 | 117.33 | 118.83 | 1,928,634 | +0.81(+0.69%) |
May 08, 2018 | 118.68 | 118.90 | 117.03 | 118.03 | 3,563,447 | -0.97(-0.82%) |
May 07, 2018 | 119.52 | 120.42 | 118.29 | 119.00 | 1,779,372 | -0.61(-0.51%) |
May 04, 2018 | 118.18 | 120.34 | 118.18 | 119.61 | 2,007,999 | +1.09(+0.92%) |
May 03, 2018 | 116.97 | 118.84 | 116.33 | 118.52 | 2,158,055 | +0.96(+0.81%) |
May 02, 2018 | 115.77 | 118.64 | 115.77 | 117.56 | 2,742,826 | +1.18(+1.01%) |
May 01, 2018 | 118.08 | 119.42 | 115.30 | 116.38 | 3,772,878 | -1.09(-0.92%) |
Apr 30, 2018 | 116.25 | 118.65 | 115.87 | 117.47 | 2,958,591 | +0.97(+0.83%) |
Apr 27, 2018 | 116.08 | 116.99 | 115.03 | 116.50 | 2,682,892 | -1.38(-1.17%) |
Apr 26, 2018 | 117.43 | 118.63 | 117.08 | 117.88 | 2,083,143 | +0.96(+0.82%) |
Apr 25, 2018 | 117.28 | 117.97 | 116.60 | 116.92 | 1,755,055 | -1.06(-0.90%) |
Apr 24, 2018 | 119.50 | 119.88 | 117.29 | 117.98 | 2,820,911 | -1.07(-0.90%) |
Apr 23, 2018 | 118.28 | 119.22 | 117.83 | 119.05 | 2,218,796 | +1.36(+1.16%) |
Apr 20, 2018 | 117.99 | 119.65 | 117.36 | 117.69 | 3,087,002 | -0.69(-0.58%) |
Apr 19, 2018 | 119.89 | 120.27 | 117.74 | 118.38 | 2,963,812 | -2.06(-1.71%) |
Apr 18, 2018 | 121.30 | 121.59 | 120.32 | 120.44 | 2,058,618 | -1.04(-0.86%) |
Apr 17, 2018 | 119.97 | 122.38 | 119.15 | 121.48 | 3,174,362 | +2.15(+1.81%) |
Apr 16, 2018 | 120.42 | 120.64 | 118.83 | 119.33 | 2,406,710 | -0.33(-0.27%) |
Apr 13, 2018 | 119.65 | 120.96 | 118.98 | 119.65 | 1,695,298 | +0.45(+0.38%) |
Apr 12, 2018 | 121.29 | 121.29 | 118.53 | 119.20 | 3,256,545 | -1.33(-1.10%) |
Apr 11, 2018 | 117.47 | 122.06 | 117.45 | 120.53 | 3,259,231 | +2.17(+1.83%) |
Apr 10, 2018 | 123.62 | 124.20 | 116.41 | 118.36 | 7,340,749 | -4.34(-3.54%) |
Apr 09, 2018 | 121.99 | 124.26 | 121.99 | 122.70 | 2,135,205 | +0.88(+0.72%) |
Apr 06, 2018 | 122.98 | 123.74 | 121.23 | 121.82 | 1,782,412 | -1.65(-1.33%) |
Apr 05, 2018 | 122.54 | 124.78 | 122.41 | 123.47 | 2,349,553 | +0.88(+0.72%) |
Apr 04, 2018 | 120.81 | 123.01 | 120.17 | 122.58 | 2,283,147 | +1.40(+1.15%) |
Apr 03, 2018 | 123.47 | 124.14 | 120.30 | 121.19 | 4,017,130 | -2.06(-1.68%) |
Apr 02, 2018 | 124.88 | 125.89 | 122.36 | 123.25 | 3,157,063 | -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 | 123.65 | 2,827,632 | -0.14(-0.11%) |
Mar 27, 2018 | 124.37 | 126.10 | 122.51 | 123.79 | 3,551,295 | -0.64(-0.52%) |
Mar 26, 2018 | 123.59 | 124.69 | 122.21 | 124.43 | 2,535,324 | +2.52(+2.07%) |
Mar 23, 2018 | 122.52 | 124.12 | 121.61 | 121.91 | 2,600,732 | -0.64(-0.52%) |
Mar 22, 2018 | 121.57 | 124.42 | 121.07 | 122.55 | 2,863,810 | +0.58(+0.48%) |
Mar 21, 2018 | 125.81 | 125.81 | 121.84 | 121.97 | 2,826,755 | -3.41(-2.72%) |
Mar 20, 2018 | 124.58 | 126.55 | 124.58 | 125.38 | 2,906,981 | +1.02(+0.82%) |
Mar 19, 2018 | 125.33 | 125.64 | 123.41 | 124.36 | 3,012,702 | -1.22(-0.98%) |
Mar 16, 2018 | 125.43 | 126.14 | 124.57 | 125.58 | 4,741,527 | -0.09(-0.07%) |
Mar 15, 2018 | 125.95 | 126.33 | 125.03 | 125.67 | 2,500,535 | +0.16(+0.13%) |
Mar 14, 2018 | 125.54 | 126.22 | 124.76 | 125.50 | 2,879,203 | +0.18(+0.14%) |
Mar 13, 2018 | 124.53 | 128.64 | 124.53 | 125.33 | 2,519,559 | +1.00(+0.81%) |
Mar 12, 2018 | 122.81 | 124.85 | 122.81 | 124.32 | 2,850,904 | +1.28(+1.04%) |
Mar 09, 2018 | 122.26 | 123.67 | 122.14 | 123.04 | 2,534,946 | +0.72(+0.59%) |
Mar 08, 2018 | 120.41 | 122.43 | 120.06 | 122.32 | 3,530,392 | +2.35(+1.96%) |
Mar 07, 2018 | 120.69 | 119.97 | 3,208,892 | +0.96(+0.81%) | ||
Mar 06, 2018 | 117.17 | 120.34 | 116.72 | 119.01 | 3,669,380 | +1.77(+1.51%) |
Mar 05, 2018 | 114.20 | 117.60 | 114.20 | 117.24 | 2,900,716 | +2.41(+2.10%) |
Mar 02, 2018 | 115.37 | 115.47 | 113.13 | 114.83 | 3,762,975 | -1.17(-1.01%) |
Mar 01, 2018 | 119.11 | 119.64 | 115.61 | 116.00 | 3,708,561 | -3.39(-2.84%) |
Feb 28, 2018 | 121.09 | 121.36 | 119.38 | 119.39 | 4,686,082 | -1.17(-0.97%) |
Feb 27, 2018 | 122.30 | 122.53 | 116.38 | 120.57 | 5,335,980 | -1.75(-1.43%) |
Feb 26, 2018 | 121.80 | 122.50 | 121.75 | 122.32 | 2,583,711 | +0.74(+0.61%) |
Feb 23, 2018 | 119.63 | 121.57 | 119.00 | 121.57 | 2,246,412 | +2.48(+2.08%) |
Feb 22, 2018 | 119.09 | 3,187,930 | +1.32(+1.12%) | |||
Feb 21, 2018 | 119.48 | 120.18 | 117.69 | 117.78 | 3,281,614 | -1.54(-1.29%) |
Feb 20, 2018 | 119.25 | 120.57 | 118.83 | 119.32 | 2,591,231 | -0.67(-0.56%) |
Feb 16, 2018 | 119.99 | 119.99 | 119.99 | 0 | +3.26(+2.79%) | |
Feb 15, 2018 | 116.16 | 117.34 | 114.01 | 116.73 | 3,761,483 | +0.63(+0.55%) |
Feb 14, 2018 | 115.71 | 116.46 | 113.64 | 116.10 | 5,635,566 | -0.71(-0.61%) |
Feb 13, 2018 | 116.57 | 117.33 | 115.56 | 116.81 | 4,087,815 | +0.07(+0.06%) |
Feb 12, 2018 | 117.39 | 117.60 | 114.68 | 116.74 | 4,458,946 | +0.16(+0.13%) |
Feb 09, 2018 | 115.13 | 117.34 | 111.72 | 116.58 | 4,641,417 | +2.12(+1.86%) |
Feb 08, 2018 | 119.87 | 120.77 | 114.36 | 114.46 | 4,539,525 | -5.51(-4.59%) |
Feb 07, 2018 | 119.84 | 121.97 | 119.32 | 119.97 | 2,620,806 | -0.15(-0.12%) |
Feb 06, 2018 | 120.21 | 121.83 | 117.94 | 120.11 | 4,454,351 | -3.05(-2.48%) |
Feb 05, 2018 | 123.52 | 124.77 | 121.49 | 123.17 | 3,501,772 | -1.28(-1.03%) |
Feb 02, 2018 | 125.49 | 125.75 | 123.59 | 124.44 | 2,887,716 | -1.58(-1.25%) |
Feb 01, 2018 | 126.84 | 127.99 | 125.57 | 126.02 | 2,743,579 | -0.55(-0.43%) |
Jan 31, 2018 | 124.61 | 127.54 | 124.46 | 126.57 | 3,716,434 | +2.18(+1.76%) |
Jan 30, 2018 | 123.29 | 124.82 | 122.73 | 124.38 | 2,847,414 | +0.70(+0.57%) |
Jan 29, 2018 | 124.17 | 125.10 | 123.12 | 123.68 | 4,552,943 | -0.68(-0.55%) |
Jan 26, 2018 | 122.66 | 124.37 | 122.40 | 124.36 | 2,459,903 | +1.86(+1.52%) |
Jan 25, 2018 | 122.08 | 122.59 | 121.25 | 122.51 | 2,811,852 | +1.03(+0.85%) |
Jan 24, 2018 | 120.91 | 122.27 | 120.83 | 121.48 | 3,572,703 | +0.48(+0.40%) |
Jan 23, 2018 | 119.55 | 121.20 | 119.28 | 121.00 | 3,411,532 | +1.68(+1.41%) |
Jan 22, 2018 | 117.99 | 119.32 | 117.75 | 119.32 | 2,131,833 | +1.39(+1.18%) |
Jan 19, 2018 | 116.46 | 117.97 | 115.47 | 117.93 | 3,833,123 | +2.08(+1.80%) |
Jan 18, 2018 | 117.04 | 117.12 | 115.44 | 115.85 | 3,986,827 | -1.24(-1.06%) |
Jan 17, 2018 | 116.64 | 117.53 | 116.16 | 117.09 | 2,333,577 | +0.87(+0.75%) |
Jan 16, 2018 | 114.18 | 118.25 | 114.18 | 116.22 | 3,428,612 | +2.25(+1.98%) |
Jan 12, 2018 | 113.97 | 113.97 | 113.97 | 0 | -1.69(-1.46%) | |
Jan 11, 2018 | 118.25 | 118.26 | 115.27 | 115.66 | 3,785,699 | -2.26(-1.92%) |
Jan 10, 2018 | 120.32 | 120.48 | 118.42 | 117.92 | 3,886,609 | -2.95(-2.44%) |
Jan 09, 2018 | 121.77 | 121.90 | 120.71 | 120.87 | 1,845,615 | -0.82(-0.68%) |
Jan 08, 2018 | 120.53 | 122.75 | 120.53 | 121.69 | 2,196,378 | +1.29(+1.07%) |
Jan 05, 2018 | 120.17 | 120.57 | 119.62 | 120.41 | 2,473,220 | +0.77(+0.64%) |
Jan 04, 2018 | 121.20 | 121.65 | 119.61 | 119.64 | 2,018,304 | -1.77(-1.46%) |
Jan 03, 2018 | 120.87 | 122.11 | 120.71 | 121.41 | 2,066,105 | +0.47(+0.39%) |
Jan 02, 2018 | 122.68 | 122.73 | 120.75 | 120.94 | 2,195,309 | -1.32(-1.08%) |
Dec 29, 2017 | 122.26 | 122.26 | 122.26 | 0 | -0.21(-0.17%) | |
Dec 28, 2017 | 121.38 | 122.82 | 121.30 | 122.46 | 2,082,684 | +1.16(+0.95%) |
Dec 27, 2017 | 121.90 | 120.26 | 121.31 | 1,183,830 | +1.16(+0.96%) | |
Dec 26, 2017 | 119.55 | 120.88 | 119.31 | 120.15 | 966,933 | +0.21(+0.18%) |
Dec 22, 2017 | 119.54 | 120.30 | 118.11 | 119.94 | 3,599,386 | +0.90(+0.75%) |
Dec 21, 2017 | 119.59 | 120.41 | 118.87 | 119.04 | 3,025,763 | -0.49(-0.41%) |
Dec 20, 2017 | 121.08 | 121.31 | 119.39 | 119.53 | 3,022,569 | -1.42(-1.18%) |
Dec 19, 2017 | 121.94 | 122.74 | 120.86 | 120.96 | 2,594,146 | -0.84(-0.69%) |
Dec 18, 2017 | 122.48 | 122.48 | 121.09 | 121.80 | 2,377,908 | +0.07(+0.06%) |
Dec 15, 2017 | 122.61 | 123.45 | 121.03 | 121.73 | 4,279,083 | -0.75(-0.61%) |
Dec 14, 2017 | 122.56 | 123.64 | 122.43 | 122.48 | 2,480,193 | -0.08(-0.06%) |
Dec 13, 2017 | 122.34 | 124.14 | 122.34 | 122.55 | 2,024,691 | +0.19(+0.15%) |
Dec 12, 2017 | 122.37 | 124.15 | 122.08 | 122.37 | 2,180,527 | -0.46(-0.38%) |
Dec 11, 2017 | 122.95 | 123.22 | 120.62 | 122.83 | 2,667,701 | +1.35(+1.11%) |
Dec 08, 2017 | 123.21 | 123.57 | 121.31 | 121.48 | 1,991,957 | -1.40(-1.14%) |
Dec 07, 2017 | 121.72 | 123.24 | 120.65 | 122.88 | 2,550,266 | +1.97(+1.63%) |
Dec 06, 2017 | 119.73 | 121.36 | 119.49 | 120.91 | 1,306,092 | +0.89(+0.74%) |
Dec 05, 2017 | 119.91 | 120.50 | 118.16 | 120.02 | 2,033,639 | +1.53(+1.29%) |
Dec 04, 2017 | 122.55 | 122.83 | 118.49 | 118.50 | 2,625,359 | -3.96(-3.23%) |
Dec 01, 2017 | 122.97 | 123.76 | 120.80 | 122.45 | 2,356,760 | -0.27(-0.22%) |
Nov 30, 2017 | 125.10 | 125.42 | 121.53 | 122.72 | 4,926,179 | -2.02(-1.62%) |
Nov 29, 2017 | 126.87 | 124.24 | 124.75 | 2,577,050 | -1.99(-1.57%) | |
Nov 28, 2017 | 126.69 | 127.46 | 125.48 | 126.74 | 2,783,098 | +0.35(+0.28%) |
Nov 27, 2017 | 125.78 | 127.31 | 125.78 | 126.39 | 1,746,296 | +0.79(+0.63%) |
Nov 24, 2017 | 124.28 | 125.91 | 124.00 | 125.60 | 1,040,967 | +1.70(+1.37%) |
Nov 22, 2017 | 124.81 | 125.23 | 123.64 | 123.90 | 1,987,543 | -1.09(-0.87%) |
Nov 21, 2017 | 124.81 | 125.60 | 124.18 | 124.99 | 2,258,254 | +0.31(+0.25%) |
Nov 20, 2017 | 124.79 | 125.50 | 124.17 | 124.68 | 1,998,405 | +0.30(+0.24%) |
Nov 17, 2017 | 126.17 | 126.92 | 124.12 | 124.38 | 2,410,142 | -2.16(-1.71%) |
Nov 16, 2017 | 127.81 | 128.04 | 126.05 | 126.54 | 2,362,052 | -0.45(-0.36%) |
Nov 15, 2017 | 127.52 | 127.76 | 125.17 | 126.99 | 1,913,424 | -0.48(-0.37%) |
Nov 14, 2017 | 127.94 | 128.73 | 126.48 | 127.47 | 2,174,992 | -0.47(-0.37%) |
Nov 13, 2017 | 128.98 | 130.29 | 126.77 | 127.93 | 2,876,926 | -0.43(-0.33%) |
Nov 10, 2017 | 129.03 | 129.44 | 126.59 | 128.36 | 1,802,771 | -1.09(-0.84%) |
Nov 09, 2017 | 129.44 | 130.46 | 128.38 | 129.45 | 2,218,985 | -0.77(-0.59%) |
Nov 08, 2017 | 128.16 | 132.40 | 128.03 | 130.22 | 2,738,228 | +1.76(+1.37%) |
Nov 07, 2017 | 127.89 | 128.57 | 125.20 | 128.46 | 2,937,428 | +0.43(+0.33%) |
Nov 06, 2017 | 123.67 | 128.72 | 123.60 | 128.04 | 4,617,452 | +6.87(+5.67%) |
Nov 03, 2017 | 120.93 | 121.43 | 119.57 | 121.16 | 1,849,837 | -0.29(-0.24%) |
Nov 02, 2017 | 119.93 | 121.90 | 119.82 | 121.45 | 1,603,888 | +1.39(+1.16%) |
Nov 01, 2017 | 123.00 | 123.35 | 119.71 | 120.06 | 3,306,925 | -2.44(-1.99%) |
Oct 31, 2017 | 119.31 | 123.06 | 117.92 | 122.50 | 3,517,410 | +0.68(+0.56%) |
Oct 30, 2017 | 118.32 | 123.46 | 118.02 | 121.82 | 6,002,139 | +3.27(+2.76%) |
Oct 27, 2017 | 118.77 | 119.49 | 117.80 | 118.55 | 1,825,067 | +0.49(+0.42%) |
Oct 26, 2017 | 117.72 | 118.72 | 117.17 | 118.05 | 1,985,150 | +0.96(+0.82%) |
Oct 25, 2017 | 117.39 | 117.78 | 116.47 | 117.10 | 1,418,924 | -0.60(-0.51%) |
Oct 24, 2017 | 118.52 | 118.58 | 116.99 | 117.69 | 2,199,309 | -0.61(-0.52%) |
Oct 23, 2017 | 118.20 | 118.73 | 117.45 | 118.31 | 1,825,969 | -0.27(-0.23%) |
Oct 20, 2017 | 118.33 | 119.57 | 117.84 | 118.58 | 2,183,169 | +0.58(+0.49%) |
Oct 19, 2017 | 117.17 | 118.52 | 116.86 | 118.00 | 2,451,856 | +0.78(+0.66%) |
Oct 18, 2017 | 118.48 | 118.64 | 117.17 | 117.22 | 1,988,826 | -1.41(-1.19%) |
Oct 17, 2017 | 119.08 | 119.66 | 117.73 | 118.63 | 1,633,834 | -0.39(-0.33%) |
Oct 16, 2017 | 119.13 | 119.95 | 118.35 | 119.02 | 1,864,956 | -0.32(-0.27%) |
Oct 13, 2017 | 120.01 | 120.15 | 118.75 | 119.35 | 2,129,435 | -0.05(-0.04%) |
Oct 12, 2017 | 117.66 | 119.66 | 117.16 | 119.40 | 1,944,427 | +1.79(+1.52%) |
Oct 11, 2017 | 116.83 | 118.51 | 116.83 | 117.61 | 2,350,080 | +0.72(+0.61%) |
Oct 10, 2017 | 118.05 | 116.70 | 116.89 | 2,550,096 | -0.73(-0.62%) | |
Oct 09, 2017 | 118.52 | 118.61 | 117.26 | 117.62 | 2,481,815 | -1.00(-0.84%) |
Oct 06, 2017 | 118.10 | 118.62 | 117.14 | 118.61 | 1,615,156 | -0.12(-0.10%) |
Oct 05, 2017 | 118.62 | 119.31 | 118.52 | 118.73 | 2,305,543 | +0.35(+0.30%) |
Oct 04, 2017 | 116.73 | 119.08 | 116.55 | 118.38 | 2,142,744 | +1.86(+1.60%) |
Oct 03, 2017 | 115.96 | 116.99 | 115.84 | 116.53 | 2,212,226 | +0.68(+0.59%) |