Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.01 | 94.23 | 92.21 | 92.90 | 538,600 | -0.56(-0.60%) |
Sep 27, 2018 | 94.85 | 94.85 | 93.13 | 93.46 | 836,497 | -1.09(-1.15%) |
Sep 26, 2018 | 94.93 | 96.49 | 94.45 | 94.55 | 632,746 | -0.79(-0.83%) |
Sep 25, 2018 | 99.99 | 100.23 | 95.09 | 95.34 | 954,587 | -5.16(-5.13%) |
Sep 24, 2018 | 104.94 | 106.11 | 98.97 | 100.50 | 526,020 | -1.93(-1.88%) |
Sep 21, 2018 | 107.22 | 108.42 | 101.94 | 102.43 | 1,028,900 | -4.75(-4.43%) |
Sep 20, 2018 | 104.14 | 108.22 | 103.98 | 107.18 | 788,596 | +3.76(+3.64%) |
Sep 19, 2018 | 101.98 | 105.43 | 101.98 | 103.42 | 607,836 | +1.33(+1.30%) |
Sep 18, 2018 | 102.69 | 103.39 | 100.63 | 102.09 | 515,912 | -0.86(-0.84%) |
Sep 17, 2018 | 103.91 | 104.21 | 102.63 | 102.95 | 392,651 | -0.83(-0.80%) |
Sep 14, 2018 | 101.36 | 104.05 | 101.00 | 103.78 | 661,000 | +2.83(+2.80%) |
Sep 13, 2018 | 101.92 | 102.35 | 100.62 | 100.95 | 376,847 | -0.71(-0.70%) |
Sep 12, 2018 | 105.11 | 105.50 | 101.26 | 101.66 | 529,031 | -3.39(-3.23%) |
Sep 11, 2018 | 105.76 | 105.79 | 102.08 | 105.05 | 373,803 | -0.96(-0.91%) |
Sep 10, 2018 | 103.35 | 106.21 | 103.06 | 106.01 | 380,812 | +2.71(+2.62%) |
Sep 07, 2018 | 105.56 | 105.90 | 102.57 | 103.30 | 803,600 | -2.48(-2.34%) |
Sep 06, 2018 | 105.76 | 106.98 | 104.68 | 105.78 | 498,034 | -0.41(-0.39%) |
Sep 05, 2018 | 108.52 | 108.90 | 105.96 | 106.19 | 563,725 | -2.82(-2.59%) |
Sep 04, 2018 | 110.40 | 110.40 | 107.50 | 109.01 | 505,439 | -1.38(-1.25%) |
Aug 31, 2018 | 110.39 | 110.39 | 110.39 | 0 | -1.99(-1.77%) | |
Aug 30, 2018 | 114.24 | 114.42 | 111.71 | 112.38 | 577,419 | -2.46(-2.14%) |
Aug 29, 2018 | 117.99 | 117.99 | 114.57 | 114.84 | 378,549 | -2.98(-2.53%) |
Aug 28, 2018 | 117.86 | 118.50 | 115.19 | 117.82 | 523,877 | +0.33(+0.28%) |
Aug 27, 2018 | 113.44 | 118.85 | 113.05 | 117.49 | 546,465 | +4.87(+4.32%) |
Aug 24, 2018 | 115.30 | 116.11 | 112.38 | 112.62 | 579,900 | -2.64(-2.29%) |
Aug 23, 2018 | 114.90 | 115.44 | 114.00 | 115.26 | 344,862 | +0.35(+0.30%) |
Aug 22, 2018 | 118.00 | 118.00 | 114.37 | 114.91 | 645,372 | -4.49(-3.76%) |
Aug 21, 2018 | 119.24 | 120.52 | 118.84 | 119.40 | 387,169 | +1.10(+0.93%) |
Aug 20, 2018 | 117.66 | 119.92 | 117.66 | 118.30 | 382,417 | +0.70(+0.60%) |
Aug 17, 2018 | 115.24 | 117.95 | 114.64 | 117.60 | 291,800 | +1.80(+1.55%) |
Aug 16, 2018 | 116.37 | 118.14 | 115.63 | 115.80 | 414,017 | +1.08(+0.94%) |
Aug 15, 2018 | 115.55 | 116.51 | 112.77 | 114.72 | 575,513 | -1.51(-1.30%) |
Aug 14, 2018 | 115.53 | 117.30 | 114.31 | 116.23 | 363,109 | +1.77(+1.55%) |
Aug 13, 2018 | 116.44 | 119.13 | 113.73 | 114.46 | 582,977 | -1.59(-1.37%) |
Aug 10, 2018 | 120.18 | 120.18 | 115.73 | 116.05 | 779,400 | -4.95(-4.09%) |
Aug 09, 2018 | 120.47 | 121.76 | 118.46 | 121.00 | 691,122 | +0.24(+0.20%) |
Aug 08, 2018 | 119.27 | 122.07 | 117.99 | 120.76 | 1,403,358 | +1.70(+1.43%) |
Aug 07, 2018 | 117.47 | 119.73 | 117.03 | 119.06 | 432,798 | +1.69(+1.44%) |
Aug 06, 2018 | 117.38 | 117.59 | 116.41 | 117.37 | 339,345 | -0.05(-0.04%) |
Aug 03, 2018 | 117.10 | 117.71 | 114.65 | 117.42 | 559,900 | +2.93(+2.56%) |
Aug 02, 2018 | 112.97 | 114.92 | 111.27 | 114.49 | 468,642 | +0.53(+0.47%) |
Aug 01, 2018 | 116.69 | 117.18 | 111.02 | 113.96 | 717,761 | -3.12(-2.66%) |
Jul 31, 2018 | 115.41 | 117.66 | 114.48 | 117.08 | 569,655 | +1.78(+1.54%) |
Jul 30, 2018 | 113.94 | 116.87 | 112.70 | 115.30 | 786,882 | +0.83(+0.73%) |
Jul 27, 2018 | 114.66 | 121.94 | 113.64 | 114.47 | 993,700 | -1.90(-1.63%) |
Jul 26, 2018 | 122.04 | 123.79 | 113.14 | 116.37 | 1,856,583 | -8.16(-6.55%) |
Jul 25, 2018 | 124.50 | 126.31 | 120.08 | 124.53 | 1,005,980 | -1.14(-0.91%) |
Jul 24, 2018 | 128.13 | 129.39 | 124.43 | 125.67 | 337,089 | -1.65(-1.30%) |
Jul 23, 2018 | 127.71 | 127.73 | 126.28 | 127.32 | 335,960 | -0.83(-0.65%) |
Jul 20, 2018 | 129.08 | 129.56 | 126.71 | 128.15 | 376,571 | -1.51(-1.16%) |
Jul 19, 2018 | 130.54 | 130.96 | 128.54 | 129.66 | 303,419 | -1.25(-0.95%) |
Jul 18, 2018 | 129.14 | 132.06 | 129.14 | 130.91 | 323,712 | -0.80(-0.61%) |
Jul 17, 2018 | 128.36 | 132.19 | 128.00 | 131.71 | 362,607 | +3.46(+2.70%) |
Jul 16, 2018 | 130.85 | 130.86 | 127.98 | 128.25 | 626,766 | -2.78(-2.12%) |
Jul 13, 2018 | 127.96 | 132.52 | 125.80 | 131.03 | 1,180,028 | -1.09(-0.83%) |
Jul 12, 2018 | 133.44 | 133.55 | 130.88 | 132.12 | 538,547 | -1.07(-0.80%) |
Jul 11, 2018 | 136.29 | 137.00 | 132.51 | 133.19 | 947,633 | -3.82(-2.79%) |
Jul 10, 2018 | 138.43 | 139.45 | 136.19 | 137.01 | 5,116,793 | -1.41(-1.02%) |
Jul 09, 2018 | 136.46 | 139.34 | 136.46 | 138.42 | 927,578 | +2.15(+1.58%) |
Jul 06, 2018 | 135.34 | 137.27 | 131.51 | 136.27 | 1,729,340 | +7.59(+5.90%) |
Jul 05, 2018 | 127.08 | 128.91 | 126.70 | 128.68 | 335,288 | +3.13(+2.49%) |
Jul 03, 2018 | 125.55 | 125.55 | 125.55 | 0 | -1.41(-1.11%) | |
Jul 02, 2018 | 126.81 | 128.45 | 125.03 | 126.96 | 696,015 | -2.28(-1.76%) |
Jun 29, 2018 | 128.95 | 131.23 | 128.61 | 129.24 | 242,266 | +0.68(+0.53%) |
Jun 28, 2018 | 131.43 | 132.99 | 126.01 | 128.56 | 264,130 | -3.33(-2.52%) |
Jun 27, 2018 | 133.62 | 134.66 | 131.79 | 131.89 | 243,592 | -1.44(-1.08%) |
Jun 26, 2018 | 131.95 | 136.82 | 130.88 | 133.33 | 296,508 | +1.54(+1.17%) |
Jun 25, 2018 | 131.81 | 134.21 | 129.93 | 131.79 | 304,610 | -0.08(-0.06%) |
Jun 22, 2018 | 134.33 | 135.00 | 130.50 | 131.87 | 796,327 | -2.45(-1.82%) |
Jun 21, 2018 | 136.24 | 136.24 | 133.74 | 134.32 | 309,776 | -2.11(-1.55%) |
Jun 20, 2018 | 136.13 | 137.20 | 134.54 | 136.43 | 299,727 | +0.99(+0.73%) |
Jun 19, 2018 | 133.89 | 135.64 | 132.92 | 135.44 | 275,797 | +0.03(+0.02%) |
Jun 18, 2018 | 130.81 | 136.34 | 130.41 | 135.41 | 296,316 | +4.27(+3.26%) |
Jun 15, 2018 | 132.51 | 130.17 | 131.14 | 331,316 | -1.37(-1.03%) | |
Jun 14, 2018 | 132.80 | 133.17 | 131.75 | 132.51 | 225,081 | +0.07(+0.05%) |
Jun 13, 2018 | 132.76 | 133.48 | 131.58 | 132.44 | 282,180 | +0.05(+0.04%) |
Jun 12, 2018 | 131.86 | 132.93 | 131.09 | 132.39 | 319,683 | +0.89(+0.68%) |
Jun 11, 2018 | 129.92 | 131.82 | 128.96 | 131.50 | 375,827 | +1.59(+1.22%) |
Jun 08, 2018 | 127.50 | 130.09 | 127.20 | 129.91 | 346,992 | +2.61(+2.05%) |
Jun 07, 2018 | 128.74 | 128.81 | 126.64 | 127.30 | 285,397 | -0.72(-0.56%) |
Jun 06, 2018 | 128.23 | 128.34 | 126.83 | 128.02 | 315,680 | +0.44(+0.34%) |
Jun 05, 2018 | 127.95 | 128.37 | 126.40 | 127.58 | 395,132 | -0.52(-0.41%) |
Jun 04, 2018 | 126.37 | 128.25 | 126.03 | 128.10 | 224,890 | +2.23(+1.77%) |
Jun 01, 2018 | 125.20 | 126.03 | 124.79 | 125.87 | 328,939 | +0.91(+0.73%) |
May 31, 2018 | 126.25 | 126.84 | 124.52 | 124.96 | 183,974 | -0.88(-0.70%) |
May 30, 2018 | 126.86 | 127.72 | 125.58 | 125.84 | 241,652 | -0.84(-0.66%) |
May 29, 2018 | 127.01 | 127.93 | 126.20 | 126.68 | 333,574 | -1.44(-1.12%) |
May 25, 2018 | 128.12 | 128.12 | 128.12 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 129.14 | 129.52 | 127.40 | 128.35 | 208,986 | -1.18(-0.91%) |
May 23, 2018 | 131.27 | 131.72 | 127.88 | 129.53 | 469,023 | -2.77(-2.09%) |
May 22, 2018 | 132.08 | 133.40 | 131.87 | 132.30 | 323,888 | +1.02(+0.78%) |
May 21, 2018 | 133.40 | 133.73 | 130.47 | 131.28 | 380,697 | -1.37(-1.03%) |
May 18, 2018 | 133.89 | 134.31 | 132.06 | 132.65 | 448,924 | -1.44(-1.07%) |
May 17, 2018 | 132.69 | 135.09 | 130.89 | 134.09 | 375,028 | +1.55(+1.17%) |
May 16, 2018 | 130.95 | 133.97 | 129.01 | 132.54 | 307,781 | +2.05(+1.57%) |
May 15, 2018 | 128.90 | 130.96 | 127.05 | 130.49 | 207,343 | +0.82(+0.63%) |
May 14, 2018 | 128.86 | 130.84 | 128.86 | 129.67 | 144,540 | +1.31(+1.02%) |
May 11, 2018 | 129.47 | 129.70 | 128.15 | 128.36 | 182,138 | -0.87(-0.67%) |
May 10, 2018 | 126.25 | 129.99 | 126.25 | 129.23 | 339,206 | +3.47(+2.76%) |
May 09, 2018 | 125.61 | 126.22 | 124.91 | 125.76 | 206,064 | +0.42(+0.34%) |
May 08, 2018 | 122.77 | 125.76 | 121.72 | 125.34 | 461,229 | +0.72(+0.58%) |
May 07, 2018 | 124.54 | 125.15 | 124.29 | 124.62 | 289,839 | -0.06(-0.05%) |
May 04, 2018 | 123.52 | 124.86 | 122.66 | 124.68 | 200,577 | +1.10(+0.89%) |
May 03, 2018 | 123.73 | 124.26 | 122.77 | 123.58 | 285,545 | -0.97(-0.78%) |
May 02, 2018 | 123.98 | 124.92 | 122.70 | 124.55 | 347,820 | +0.91(+0.74%) |
May 01, 2018 | 123.86 | 124.75 | 121.77 | 123.64 | 348,799 | -0.80(-0.64%) |
Apr 30, 2018 | 123.64 | 125.37 | 123.01 | 124.44 | 482,807 | +1.62(+1.32%) |
Apr 27, 2018 | 125.44 | 126.44 | 122.26 | 122.82 | 454,289 | -1.34(-1.08%) |
Apr 26, 2018 | 114.30 | 125.04 | 111.55 | 124.16 | 975,717 | +7.26(+6.21%) |
Apr 25, 2018 | 115.89 | 117.10 | 114.38 | 116.90 | 562,129 | +0.76(+0.65%) |
Apr 24, 2018 | 117.33 | 118.46 | 115.32 | 116.14 | 346,010 | -0.54(-0.46%) |
Apr 23, 2018 | 118.23 | 118.48 | 116.39 | 116.68 | 442,648 | +0.03(+0.03%) |
Apr 20, 2018 | 115.39 | 117.02 | 114.99 | 116.65 | 324,143 | +0.81(+0.70%) |
Apr 19, 2018 | 115.87 | 116.73 | 114.83 | 115.84 | 373,646 | -0.40(-0.34%) |
Apr 18, 2018 | 116.62 | 117.15 | 115.60 | 116.24 | 228,407 | +0.21(+0.18%) |
Apr 17, 2018 | 116.88 | 117.28 | 115.37 | 116.03 | 418,575 | +0.46(+0.40%) |
Apr 16, 2018 | 114.13 | 116.90 | 112.82 | 115.57 | 297,458 | +3.63(+3.24%) |
Apr 13, 2018 | 116.19 | 117.03 | 111.82 | 111.94 | 322,278 | -3.36(-2.91%) |
Apr 12, 2018 | 116.59 | 117.13 | 114.97 | 115.30 | 201,534 | -0.07(-0.06%) |
Apr 11, 2018 | 115.62 | 116.58 | 115.13 | 115.37 | 227,350 | -0.69(-0.59%) |
Apr 10, 2018 | 116.14 | 117.44 | 115.13 | 116.06 | 349,528 | +2.77(+2.45%) |
Apr 09, 2018 | 114.03 | 114.90 | 112.69 | 113.29 | 348,687 | +1.19(+1.06%) |
Apr 06, 2018 | 112.74 | 113.91 | 110.92 | 112.10 | 261,947 | -1.38(-1.22%) |
Apr 05, 2018 | 113.32 | 114.94 | 109.89 | 113.48 | 210,867 | +0.65(+0.58%) |
Apr 04, 2018 | 108.41 | 113.14 | 108.41 | 112.83 | 345,347 | +2.34(+2.12%) |
Apr 03, 2018 | 109.43 | 111.67 | 108.89 | 110.49 | 417,849 | +1.99(+1.83%) |
Apr 02, 2018 | 109.93 | 110.30 | 105.91 | 108.50 | 396,019 | -1.74(-1.58%) |
Mar 29, 2018 | 110.24 | 110.24 | 110.24 | 0 | +2.35(+2.18%) | |
Mar 28, 2018 | 110.26 | 112.53 | 107.60 | 107.89 | 428,425 | -2.46(-2.23%) |
Mar 27, 2018 | 113.30 | 116.02 | 109.93 | 110.35 | 268,216 | -2.55(-2.26%) |
Mar 26, 2018 | 110.24 | 113.90 | 109.46 | 112.90 | 332,382 | +4.14(+3.81%) |
Mar 23, 2018 | 113.31 | 114.69 | 108.65 | 108.76 | 493,092 | -4.69(-4.13%) |
Mar 22, 2018 | 116.99 | 119.80 | 113.19 | 113.45 | 477,687 | -7.32(-6.06%) |
Mar 21, 2018 | 119.03 | 121.71 | 119.00 | 120.77 | 193,061 | +2.00(+1.68%) |
Mar 20, 2018 | 119.80 | 119.83 | 118.22 | 118.77 | 244,563 | -0.43(-0.36%) |
Mar 19, 2018 | 121.52 | 118.47 | 119.20 | 315,406 | -2.75(-2.26%) | |
Mar 16, 2018 | 121.57 | 122.76 | 121.00 | 121.95 | 263,628 | +0.83(+0.69%) |
Mar 15, 2018 | 122.13 | 123.47 | 121.00 | 121.12 | 337,270 | -0.88(-0.72%) |
Mar 14, 2018 | 124.29 | 124.29 | 121.39 | 122.00 | 271,383 | -1.52(-1.23%) |
Mar 13, 2018 | 123.54 | 125.13 | 121.64 | 123.52 | 348,451 | +0.61(+0.50%) |
Mar 12, 2018 | 123.14 | 125.14 | 120.38 | 122.91 | 246,796 | -0.18(-0.15%) |
Mar 09, 2018 | 122.85 | 124.56 | 121.45 | 123.09 | 433,855 | +0.94(+0.77%) |
Mar 08, 2018 | 122.31 | 122.99 | 120.91 | 122.15 | 267,468 | +0.40(+0.33%) |
Mar 07, 2018 | 119.50 | 122.53 | 118.40 | 121.75 | 285,721 | +1.08(+0.90%) |
Mar 06, 2018 | 121.42 | 124.27 | 119.00 | 120.67 | 584,709 | -0.74(-0.61%) |
Mar 05, 2018 | 120.85 | 122.86 | 120.46 | 121.41 | 408,228 | -0.27(-0.22%) |
Mar 02, 2018 | 122.72 | 126.40 | 120.20 | 121.68 | 501,505 | -1.78(-1.44%) |
Mar 01, 2018 | 123.62 | 127.02 | 121.65 | 123.46 | 551,770 | -0.38(-0.31%) |
Feb 28, 2018 | 124.39 | 126.17 | 122.75 | 123.84 | 353,209 | -0.54(-0.43%) |
Feb 27, 2018 | 128.61 | 128.99 | 122.91 | 124.38 | 419,521 | -4.03(-3.14%) |
Feb 26, 2018 | 128.00 | 128.63 | 126.38 | 128.41 | 297,281 | +1.77(+1.40%) |
Feb 23, 2018 | 128.29 | 128.60 | 125.88 | 126.64 | 309,444 | -0.95(-0.74%) |
Feb 22, 2018 | 122.45 | 131.24 | 122.45 | 127.59 | 454,693 | +3.18(+2.56%) |
Feb 21, 2018 | 124.71 | 126.17 | 120.60 | 124.41 | 274,862 | -0.15(-0.12%) |
Feb 20, 2018 | 122.56 | 127.03 | 122.55 | 124.56 | 251,078 | +1.06(+0.86%) |
Feb 16, 2018 | 123.50 | 123.50 | 123.50 | 0 | -0.87(-0.70%) | |
Feb 15, 2018 | 123.84 | 124.73 | 122.80 | 124.37 | 304,281 | +0.99(+0.80%) |
Feb 14, 2018 | 119.59 | 123.98 | 119.58 | 123.38 | 312,353 | +3.20(+2.66%) |
Feb 13, 2018 | 120.90 | 120.90 | 118.77 | 120.18 | 197,083 | -1.41(-1.16%) |
Feb 12, 2018 | 119.98 | 123.72 | 119.21 | 121.59 | 334,588 | +2.79(+2.35%) |
Feb 09, 2018 | 119.81 | 121.73 | 115.45 | 118.80 | 450,798 | -1.08(-0.90%) |
Feb 08, 2018 | 124.64 | 124.89 | 119.88 | 119.88 | 318,186 | -4.87(-3.90%) |
Feb 07, 2018 | 121.27 | 126.94 | 121.27 | 124.75 | 338,045 | +3.19(+2.62%) |
Feb 06, 2018 | 118.38 | 122.57 | 116.59 | 121.56 | 653,817 | +0.80(+0.66%) |
Feb 05, 2018 | 122.90 | 123.74 | 119.60 | 120.76 | 323,604 | -3.17(-2.55%) |
Feb 02, 2018 | 126.61 | 127.69 | 123.60 | 123.93 | 368,205 | -4.00(-3.13%) |
Feb 01, 2018 | 128.51 | 131.97 | 127.26 | 127.93 | 388,857 | -2.15(-1.65%) |
Jan 31, 2018 | 132.08 | 134.03 | 129.63 | 130.08 | 242,726 | -1.26(-0.96%) |
Jan 30, 2018 | 132.10 | 132.28 | 131.07 | 131.34 | 268,311 | -1.77(-1.33%) |
Jan 29, 2018 | 135.11 | 137.84 | 133.09 | 133.11 | 257,735 | -2.17(-1.60%) |
Jan 26, 2018 | 132.50 | 135.65 | 131.00 | 135.28 | 315,752 | +4.05(+3.09%) |
Jan 25, 2018 | 132.96 | 133.15 | 129.80 | 131.23 | 417,214 | -0.77(-0.58%) |
Jan 24, 2018 | 128.00 | 133.58 | 128.00 | 132.00 | 462,590 | +4.28(+3.35%) |
Jan 23, 2018 | 129.60 | 129.73 | 127.12 | 127.72 | 430,498 | -1.68(-1.30%) |
Jan 22, 2018 | 129.00 | 130.24 | 126.53 | 129.40 | 299,257 | -2.45(-1.86%) |
Jan 19, 2018 | 132.40 | 133.63 | 131.00 | 131.85 | 340,671 | -0.54(-0.41%) |
Jan 18, 2018 | 135.37 | 136.63 | 131.93 | 132.39 | 255,789 | -3.73(-2.74%) |
Jan 17, 2018 | 131.19 | 136.81 | 130.10 | 136.12 | 389,082 | +4.62(+3.51%) |
Jan 16, 2018 | 137.65 | 137.65 | 131.10 | 131.50 | 603,166 | -6.53(-4.73%) |
Jan 12, 2018 | 138.03 | 138.03 | 138.03 | 0 | -0.05(-0.04%) | |
Jan 11, 2018 | 136.76 | 138.98 | 135.02 | 138.08 | 161,942 | +2.08(+1.53%) |
Jan 10, 2018 | 138.02 | 138.64 | 135.37 | 136.00 | 188,813 | -2.70(-1.95%) |
Jan 09, 2018 | 136.12 | 140.64 | 136.12 | 138.70 | 301,449 | +2.80(+2.06%) |
Jan 08, 2018 | 136.87 | 137.85 | 135.24 | 135.90 | 207,889 | -0.84(-0.61%) |
Jan 05, 2018 | 134.29 | 137.13 | 133.62 | 136.74 | 258,681 | +3.50(+2.63%) |
Jan 04, 2018 | 129.00 | 133.92 | 129.00 | 133.24 | 287,397 | +5.56(+4.35%) |
Jan 03, 2018 | 126.00 | 128.15 | 124.78 | 127.68 | 185,093 | +2.12(+1.69%) |
Jan 02, 2018 | 125.00 | 125.30 | 124.34 | 125.56 | 228,942 | +0.42(+0.34%) |
Dec 29, 2017 | 125.14 | 125.14 | 125.14 | 0 | -2.70(-2.11%) | |
Dec 28, 2017 | 126.30 | 128.04 | 125.79 | 127.84 | 178,158 | +2.00(+1.59%) |