Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 133.19 | 134.56 | 131.70 | 134.30 | 467,341 | +1.06(+0.80%) |
Jan 30, 2019 | 135.51 | 136.12 | 132.73 | 133.24 | 450,018 | -2.41(-1.78%) |
Jan 29, 2019 | 136.32 | 136.32 | 134.01 | 135.65 | 427,006 | -0.72(-0.53%) |
Jan 28, 2019 | 134.69 | 136.68 | 134.40 | 136.37 | 525,635 | +1.42(+1.05%) |
Jan 25, 2019 | 136.18 | 136.48 | 133.90 | 134.95 | 413,043 | -0.55(-0.40%) |
Jan 24, 2019 | 134.71 | 136.38 | 134.18 | 135.49 | 441,713 | +1.13(+0.84%) |
Jan 23, 2019 | 134.80 | 135.48 | 133.58 | 134.36 | 264,428 | +0.11(+0.08%) |
Jan 22, 2019 | 135.01 | 135.98 | 133.46 | 134.25 | 328,130 | -1.00(-0.74%) |
Jan 18, 2019 | 135.36 | 136.01 | 134.76 | 135.24 | 295,208 | -0.36(-0.27%) |
Jan 17, 2019 | 134.66 | 135.72 | 134.50 | 135.60 | 301,668 | +0.92(+0.69%) |
Jan 16, 2019 | 135.18 | 135.56 | 134.18 | 134.68 | 359,488 | -0.34(-0.25%) |
Jan 15, 2019 | 134.82 | 135.94 | 134.19 | 135.02 | 381,813 | +0.10(+0.08%) |
Jan 14, 2019 | 135.02 | 135.14 | 134.07 | 134.92 | 448,678 | +0.06(+0.05%) |
Jan 11, 2019 | 132.78 | 135.21 | 132.34 | 134.86 | 613,138 | +1.47(+1.11%) |
Jan 10, 2019 | 131.09 | 133.59 | 130.42 | 133.38 | 412,171 | +2.12(+1.61%) |
Jan 09, 2019 | 131.43 | 133.75 | 130.41 | 131.26 | 560,050 | -0.98(-0.74%) |
Jan 08, 2019 | 131.35 | 132.57 | 130.50 | 132.24 | 502,755 | +0.91(+0.69%) |
Jan 07, 2019 | 129.33 | 132.92 | 128.64 | 131.33 | 507,320 | +1.57(+1.21%) |
Jan 04, 2019 | 128.99 | 132.61 | 128.13 | 129.76 | 714,658 | +1.14(+0.89%) |
Jan 03, 2019 | 127.44 | 129.56 | 126.90 | 128.62 | 552,114 | +0.58(+0.45%) |
Jan 02, 2019 | 125.11 | 128.29 | 124.73 | 128.04 | 928,639 | +0.65(+0.51%) |
Dec 31, 2018 | 128.35 | 129.18 | 126.65 | 127.39 | 612,008 | -0.96(-0.74%) |
Dec 28, 2018 | 128.13 | 129.82 | 127.74 | 128.35 | 385,626 | +0.16(+0.12%) |
Dec 27, 2018 | 128.12 | 128.82 | 125.11 | 128.19 | 454,124 | +0.10(+0.08%) |
Dec 26, 2018 | 126.77 | 129.26 | 126.16 | 128.08 | 445,881 | +1.45(+1.15%) |
Dec 24, 2018 | 128.12 | 128.12 | 126.31 | 126.63 | 287,871 | -2.20(-1.71%) |
Dec 21, 2018 | 129.49 | 133.09 | 128.63 | 128.83 | 736,995 | -1.09(-0.84%) |
Dec 20, 2018 | 132.59 | 132.85 | 129.16 | 129.92 | 521,679 | -3.14(-2.36%) |
Dec 19, 2018 | 134.91 | 135.98 | 132.23 | 133.06 | 480,790 | -1.94(-1.43%) |
Dec 18, 2018 | 136.47 | 136.47 | 133.36 | 135.00 | 448,733 | -0.14(-0.11%) |
Dec 17, 2018 | 136.71 | 137.08 | 134.63 | 135.14 | 533,529 | -1.47(-1.07%) |
Dec 14, 2018 | 137.93 | 138.16 | 135.49 | 136.61 | 537,217 | -2.35(-1.69%) |
Dec 13, 2018 | 139.77 | 140.06 | 137.92 | 138.96 | 534,772 | -0.61(-0.44%) |
Dec 12, 2018 | 138.91 | 140.35 | 136.64 | 139.57 | 590,760 | +2.11(+1.54%) |
Dec 11, 2018 | 140.47 | 140.79 | 136.84 | 137.46 | 589,041 | -1.49(-1.07%) |
Dec 10, 2018 | 136.75 | 139.65 | 135.34 | 138.95 | 561,381 | +2.80(+2.05%) |
Dec 07, 2018 | 139.34 | 140.04 | 136.02 | 136.16 | 760,712 | -3.66(-2.62%) |
Dec 06, 2018 | 140.70 | 141.05 | 137.58 | 139.82 | 820,252 | -1.62(-1.14%) |
Dec 04, 2018 | 142.64 | 143.43 | 140.96 | 141.44 | 518,770 | -1.68(-1.17%) |
Dec 03, 2018 | 144.20 | 145.03 | 140.86 | 143.12 | 739,537 | -0.97(-0.67%) |
Nov 30, 2018 | 146.00 | 146.09 | 142.57 | 144.09 | 630,079 | -1.46(-1.00%) |
Nov 29, 2018 | 145.11 | 147.42 | 144.33 | 145.54 | 1,001,520 | +1.20(+0.83%) |
Nov 28, 2018 | 142.56 | 144.98 | 138.88 | 144.34 | 996,281 | -1.72(-1.18%) |
Nov 27, 2018 | 136.21 | 147.37 | 136.21 | 146.06 | 2,096,310 | +6.60(+4.73%) |
Nov 26, 2018 | 138.90 | 140.46 | 138.15 | 139.46 | 828,417 | +1.35(+0.98%) |
Nov 23, 2018 | 136.72 | 138.51 | 136.34 | 138.12 | 240,561 | +1.07(+0.78%) |
Nov 21, 2018 | 137.05 | 137.05 | 137.05 | 0 | -1.16(-0.84%) | |
Nov 20, 2018 | 136.13 | 139.34 | 135.94 | 138.21 | 564,056 | -1.12(-0.81%) |
Nov 19, 2018 | 135.14 | 139.48 | 135.14 | 139.34 | 433,955 | +4.08(+3.02%) |
Nov 16, 2018 | 136.06 | 136.19 | 133.76 | 135.25 | 474,347 | -1.31(-0.96%) |
Nov 15, 2018 | 135.56 | 136.75 | 133.98 | 136.56 | 305,020 | +0.03(+0.02%) |
Nov 14, 2018 | 135.65 | 137.50 | 135.50 | 136.53 | 316,839 | +0.87(+0.64%) |
Nov 13, 2018 | 135.76 | 137.25 | 134.95 | 135.66 | 420,229 | -0.91(-0.66%) |
Nov 12, 2018 | 135.22 | 137.42 | 135.04 | 136.57 | 555,173 | +1.28(+0.94%) |
Nov 09, 2018 | 135.09 | 136.61 | 133.69 | 135.29 | 474,472 | +0.13(+0.09%) |
Nov 08, 2018 | 133.35 | 135.52 | 132.89 | 135.17 | 296,265 | +1.14(+0.85%) |
Nov 07, 2018 | 133.37 | 134.98 | 131.69 | 134.03 | 358,615 | +0.33(+0.25%) |
Nov 06, 2018 | 131.18 | 133.83 | 130.76 | 133.69 | 420,591 | +2.50(+1.91%) |
Nov 05, 2018 | 129.63 | 131.41 | 129.44 | 131.19 | 332,380 | +2.06(+1.60%) |
Nov 02, 2018 | 128.59 | 129.96 | 127.41 | 129.13 | 372,199 | +1.25(+0.98%) |
Nov 01, 2018 | 126.76 | 128.02 | 125.11 | 127.88 | 413,530 | +1.43(+1.13%) |
Oct 31, 2018 | 132.05 | 132.05 | 126.25 | 126.45 | 542,807 | -5.17(-3.93%) |
Oct 30, 2018 | 128.31 | 131.78 | 126.96 | 131.62 | 557,138 | +3.11(+2.42%) |
Oct 29, 2018 | 127.90 | 130.09 | 126.98 | 128.51 | 558,970 | +1.55(+1.22%) |
Oct 26, 2018 | 125.10 | 127.54 | 124.15 | 126.97 | 522,660 | +1.11(+0.88%) |
Oct 25, 2018 | 126.44 | 127.23 | 124.81 | 125.86 | 397,678 | +0.05(+0.04%) |
Oct 24, 2018 | 124.98 | 126.62 | 124.16 | 125.81 | 498,492 | +0.39(+0.31%) |
Oct 23, 2018 | 126.74 | 127.88 | 124.79 | 125.42 | 369,980 | -2.02(-1.59%) |
Oct 22, 2018 | 126.77 | 127.70 | 126.58 | 127.45 | 419,776 | +1.28(+1.02%) |
Oct 19, 2018 | 123.53 | 126.21 | 122.93 | 126.16 | 445,987 | +2.55(+2.06%) |
Oct 18, 2018 | 125.58 | 126.90 | 123.49 | 123.61 | 467,522 | -1.72(-1.37%) |
Oct 17, 2018 | 124.53 | 126.50 | 124.32 | 125.33 | 563,605 | +0.99(+0.79%) |
Oct 16, 2018 | 123.47 | 124.99 | 122.44 | 124.35 | 852,375 | +3.38(+2.79%) |
Oct 15, 2018 | 118.96 | 121.84 | 118.86 | 120.97 | 431,405 | +2.14(+1.80%) |
Oct 12, 2018 | 119.20 | 119.22 | 117.88 | 118.83 | 554,008 | +0.37(+0.31%) |
Oct 11, 2018 | 118.84 | 119.59 | 117.97 | 118.46 | 649,660 | -0.78(-0.66%) |
Oct 10, 2018 | 117.27 | 119.44 | 116.83 | 119.25 | 880,174 | +1.96(+1.67%) |
Oct 09, 2018 | 118.14 | 119.88 | 116.38 | 117.29 | 338,350 | -1.22(-1.03%) |
Oct 08, 2018 | 117.14 | 119.23 | 117.14 | 118.51 | 329,360 | +1.30(+1.11%) |
Oct 05, 2018 | 116.19 | 118.08 | 116.02 | 117.21 | 383,632 | +1.28(+1.11%) |
Oct 04, 2018 | 114.25 | 116.04 | 113.94 | 115.93 | 389,967 | +1.39(+1.22%) |
Oct 03, 2018 | 116.18 | 117.38 | 114.50 | 114.53 | 434,583 | -1.48(-1.27%) |
Oct 02, 2018 | 116.72 | 117.78 | 115.81 | 116.01 | 739,328 | -0.68(-0.58%) |
Oct 01, 2018 | 116.27 | 117.13 | 115.65 | 116.69 | 479,019 | +0.37(+0.32%) |
Sep 28, 2018 | 114.52 | 117.39 | 114.43 | 116.32 | 570,578 | +1.27(+1.11%) |
Sep 27, 2018 | 114.80 | 115.57 | 114.46 | 115.05 | 311,819 | +0.20(+0.18%) |
Sep 26, 2018 | 115.28 | 115.55 | 114.59 | 114.84 | 397,810 | -0.18(-0.16%) |
Sep 25, 2018 | 116.95 | 117.32 | 114.98 | 115.03 | 504,384 | -1.60(-1.37%) |
Sep 24, 2018 | 115.24 | 116.68 | 114.19 | 116.62 | 530,086 | +0.84(+0.72%) |
Sep 21, 2018 | 114.97 | 117.70 | 114.85 | 115.78 | 914,367 | +0.94(+0.82%) |
Sep 20, 2018 | 115.37 | 116.06 | 113.37 | 114.84 | 765,207 | +0.31(+0.27%) |
Sep 19, 2018 | 112.82 | 115.08 | 112.40 | 114.53 | 702,350 | +0.85(+0.74%) |
Sep 18, 2018 | 114.23 | 118.38 | 111.97 | 113.69 | 2,358,338 | -5.50(-4.61%) |
Sep 17, 2018 | 118.64 | 120.14 | 117.61 | 119.18 | 725,613 | +0.55(+0.47%) |
Sep 14, 2018 | 120.59 | 120.59 | 118.01 | 118.63 | 664,684 | -2.36(-1.95%) |
Sep 13, 2018 | 121.03 | 121.14 | 120.12 | 120.99 | 253,330 | +0.14(+0.12%) |
Sep 12, 2018 | 121.63 | 122.52 | 120.37 | 120.84 | 480,390 | -0.77(-0.64%) |
Sep 11, 2018 | 121.34 | 122.69 | 120.85 | 121.62 | 406,231 | +0.06(+0.05%) |
Sep 10, 2018 | 122.93 | 122.93 | 121.06 | 121.56 | 546,689 | -1.19(-0.97%) |
Sep 07, 2018 | 119.41 | 122.94 | 119.10 | 122.74 | 446,748 | +2.67(+2.22%) |
Sep 06, 2018 | 119.76 | 121.75 | 119.76 | 120.08 | 507,455 | -0.37(-0.31%) |
Sep 05, 2018 | 119.01 | 120.88 | 118.65 | 120.45 | 389,494 | +1.26(+1.06%) |
Sep 04, 2018 | 118.70 | 120.37 | 117.77 | 119.18 | 595,153 | +1.31(+1.11%) |
Aug 31, 2018 | 117.87 | 117.87 | 117.87 | 0 | -0.35(-0.29%) | |
Aug 30, 2018 | 118.59 | 119.44 | 118.00 | 118.22 | 329,787 | +0.09(+0.08%) |
Aug 29, 2018 | 118.32 | 118.74 | 117.68 | 118.12 | 248,433 | -0.28(-0.23%) |
Aug 28, 2018 | 118.59 | 119.23 | 117.93 | 118.40 | 286,603 | -0.18(-0.15%) |
Aug 27, 2018 | 119.89 | 120.61 | 117.59 | 118.58 | 400,095 | -0.91(-0.76%) |
Aug 24, 2018 | 119.77 | 120.05 | 119.03 | 119.49 | 344,168 | -0.22(-0.19%) |
Aug 23, 2018 | 118.76 | 119.86 | 117.12 | 119.71 | 385,036 | +1.00(+0.85%) |
Aug 22, 2018 | 120.44 | 120.52 | 118.59 | 118.71 | 380,285 | -1.91(-1.58%) |
Aug 21, 2018 | 121.34 | 121.95 | 120.55 | 120.61 | 345,946 | +0.03(+0.03%) |
Aug 20, 2018 | 120.76 | 121.90 | 120.26 | 120.58 | 316,073 | +0.32(+0.27%) |
Aug 17, 2018 | 120.07 | 121.29 | 120.01 | 120.26 | 408,549 | +0.79(+0.66%) |
Aug 16, 2018 | 118.61 | 120.08 | 118.42 | 119.47 | 397,742 | +1.12(+0.95%) |
Aug 15, 2018 | 116.88 | 118.51 | 116.03 | 118.34 | 199,696 | +0.99(+0.84%) |
Aug 14, 2018 | 116.41 | 117.70 | 116.21 | 117.36 | 207,242 | +1.05(+0.90%) |
Aug 13, 2018 | 115.77 | 116.46 | 115.28 | 116.31 | 182,157 | +0.62(+0.53%) |
Aug 10, 2018 | 115.08 | 116.32 | 114.86 | 115.69 | 240,702 | +0.26(+0.23%) |
Aug 09, 2018 | 115.44 | 116.47 | 115.25 | 115.43 | 208,771 | +0.40(+0.35%) |
Aug 08, 2018 | 115.00 | 115.19 | 114.38 | 115.03 | 244,045 | +0.26(+0.23%) |
Aug 07, 2018 | 117.33 | 117.56 | 114.70 | 114.76 | 273,432 | -2.07(-1.77%) |
Aug 06, 2018 | 115.78 | 118.32 | 115.46 | 116.83 | 353,574 | +1.74(+1.51%) |
Aug 03, 2018 | 115.55 | 116.61 | 114.72 | 115.10 | 242,979 | -0.09(-0.08%) |
Aug 02, 2018 | 115.87 | 116.58 | 114.83 | 115.18 | 269,508 | -0.24(-0.21%) |
Aug 01, 2018 | 115.81 | 115.93 | 113.85 | 115.42 | 338,914 | -0.40(-0.34%) |
Jul 31, 2018 | 115.14 | 116.35 | 113.06 | 115.82 | 520,772 | +0.68(+0.59%) |
Jul 30, 2018 | 115.92 | 116.95 | 115.09 | 115.14 | 306,857 | -0.86(-0.74%) |
Jul 27, 2018 | 115.91 | 116.96 | 115.50 | 116.00 | 275,360 | +0.61(+0.53%) |
Jul 26, 2018 | 116.98 | 119.01 | 115.27 | 115.40 | 433,054 | +0.52(+0.45%) |
Jul 25, 2018 | 115.63 | 116.06 | 114.49 | 114.87 | 361,302 | -0.86(-0.74%) |
Jul 24, 2018 | 117.05 | 117.06 | 115.13 | 115.74 | 571,543 | -1.55(-1.32%) |
Jul 23, 2018 | 116.29 | 117.74 | 116.27 | 117.29 | 365,284 | +1.12(+0.97%) |
Jul 20, 2018 | 119.93 | 115.72 | 116.16 | 728,987 | -3.63(-3.03%) | |
Jul 19, 2018 | 118.80 | 120.17 | 118.27 | 119.79 | 295,914 | +0.56(+0.47%) |
Jul 18, 2018 | 116.44 | 120.12 | 116.32 | 119.23 | 862,050 | +2.77(+2.38%) |
Jul 17, 2018 | 117.93 | 119.18 | 116.21 | 116.46 | 459,377 | -1.91(-1.62%) |
Jul 16, 2018 | 118.83 | 119.62 | 117.70 | 118.38 | 389,642 | -0.62(-0.52%) |
Jul 13, 2018 | 119.45 | 120.30 | 118.88 | 119.00 | 297,134 | -0.41(-0.34%) |
Jul 12, 2018 | 125.31 | 119.24 | 119.41 | 481,469 | -1.94(-1.60%) | |
Jul 11, 2018 | 120.72 | 122.57 | 120.60 | 121.36 | 424,330 | +0.16(+0.13%) |
Jul 10, 2018 | 121.44 | 121.95 | 120.37 | 121.20 | 360,295 | +0.18(+0.15%) |
Jul 09, 2018 | 122.25 | 122.73 | 120.30 | 121.02 | 506,024 | -0.59(-0.49%) |
Jul 06, 2018 | 121.48 | 122.78 | 120.99 | 121.61 | 397,907 | +0.44(+0.37%) |
Jul 05, 2018 | 121.33 | 121.60 | 120.86 | 121.17 | 168,185 | +0.36(+0.30%) |
Jul 03, 2018 | 120.81 | 120.81 | 120.81 | 0 | +0.21(+0.18%) | |
Jul 02, 2018 | 119.44 | 120.70 | 117.54 | 120.59 | 383,784 | +0.99(+0.83%) |
Jun 29, 2018 | 121.17 | 122.30 | 119.37 | 119.60 | 387,095 | -1.39(-1.15%) |
Jun 28, 2018 | 122.31 | 123.52 | 120.61 | 120.99 | 319,947 | -1.32(-1.08%) |
Jun 27, 2018 | 127.76 | 127.76 | 122.16 | 122.31 | 279,945 | -5.03(-3.95%) |
Jun 26, 2018 | 127.32 | 127.91 | 126.00 | 127.34 | 267,000 | +0.44(+0.35%) |
Jun 25, 2018 | 127.50 | 127.50 | 125.70 | 126.90 | 507,295 | -0.50(-0.39%) |
Jun 22, 2018 | 126.25 | 127.90 | 125.60 | 127.40 | 372,316 | +1.55(+1.23%) |
Jun 21, 2018 | 125.83 | 126.35 | 124.80 | 125.84 | 225,464 | +0.41(+0.33%) |
Jun 20, 2018 | 125.83 | 126.25 | 124.23 | 125.43 | 217,651 | +0.03(+0.02%) |
Jun 19, 2018 | 123.65 | 125.62 | 123.65 | 125.40 | 301,189 | +1.13(+0.91%) |
Jun 18, 2018 | 125.89 | 126.27 | 124.05 | 124.27 | 349,716 | -1.62(-1.28%) |
Jun 15, 2018 | 126.23 | 123.84 | 125.89 | 427,369 | +2.05(+1.66%) | |
Jun 14, 2018 | 123.77 | 124.65 | 123.00 | 123.84 | 197,065 | +0.92(+0.75%) |
Jun 13, 2018 | 125.30 | 125.79 | 122.69 | 122.92 | 245,559 | -2.22(-1.77%) |
Jun 12, 2018 | 124.08 | 125.33 | 123.65 | 125.14 | 458,905 | +1.57(+1.27%) |
Jun 11, 2018 | 120.75 | 123.65 | 120.68 | 123.57 | 464,810 | +2.87(+2.38%) |
Jun 08, 2018 | 119.75 | 121.25 | 119.31 | 120.70 | 437,238 | +0.92(+0.77%) |
Jun 07, 2018 | 120.65 | 121.61 | 118.98 | 119.78 | 261,342 | -0.87(-0.72%) |
Jun 06, 2018 | 119.06 | 121.08 | 119.06 | 120.65 | 346,670 | +1.06(+0.88%) |
Jun 05, 2018 | 119.00 | 119.66 | 118.24 | 119.60 | 336,791 | +0.88(+0.74%) |
Jun 04, 2018 | 119.59 | 120.25 | 117.95 | 118.72 | 601,227 | -0.76(-0.63%) |
Jun 01, 2018 | 120.28 | 121.01 | 119.15 | 119.47 | 419,192 | -0.51(-0.43%) |
May 31, 2018 | 122.51 | 123.09 | 119.83 | 119.99 | 376,234 | -2.51(-2.05%) |
May 30, 2018 | 120.49 | 122.67 | 120.49 | 122.50 | 453,034 | +2.37(+1.98%) |
May 29, 2018 | 121.79 | 122.67 | 119.67 | 120.12 | 485,436 | -2.32(-1.89%) |
May 25, 2018 | 122.44 | 122.44 | 122.44 | 0 | -0.87(-0.71%) | |
May 24, 2018 | 121.66 | 125.19 | 121.66 | 123.32 | 567,534 | +1.68(+1.38%) |
May 23, 2018 | 120.59 | 121.98 | 118.83 | 121.63 | 570,824 | +1.10(+0.92%) |
May 22, 2018 | 120.78 | 124.71 | 119.52 | 120.53 | 1,544,886 | -1.08(-0.89%) |
May 21, 2018 | 119.33 | 122.86 | 119.33 | 121.61 | 768,575 | +2.27(+1.91%) |
May 18, 2018 | 122.03 | 122.20 | 119.24 | 119.34 | 808,406 | -2.29(-1.88%) |
May 17, 2018 | 119.57 | 121.78 | 119.49 | 121.62 | 326,763 | +2.11(+1.76%) |
May 16, 2018 | 120.02 | 121.13 | 118.72 | 119.52 | 383,133 | -0.15(-0.12%) |
May 15, 2018 | 120.26 | 121.14 | 118.76 | 119.67 | 429,914 | -0.93(-0.77%) |
May 14, 2018 | 123.05 | 123.80 | 119.06 | 120.59 | 630,276 | -2.50(-2.03%) |
May 11, 2018 | 124.37 | 124.85 | 123.01 | 123.09 | 334,575 | -1.39(-1.11%) |
May 10, 2018 | 123.48 | 125.34 | 122.71 | 124.48 | 307,641 | +1.09(+0.89%) |
May 09, 2018 | 126.85 | 127.35 | 123.21 | 123.39 | 433,005 | -4.16(-3.26%) |
May 08, 2018 | 127.16 | 127.61 | 125.97 | 127.54 | 222,781 | +0.86(+0.68%) |
May 07, 2018 | 127.44 | 127.45 | 125.68 | 126.68 | 247,469 | +0.00(+0.00%) |
May 04, 2018 | 124.81 | 127.09 | 124.48 | 126.68 | 260,550 | +1.45(+1.16%) |
May 03, 2018 | 125.47 | 126.06 | 124.88 | 125.23 | 306,262 | -0.45(-0.35%) |
May 02, 2018 | 127.38 | 127.38 | 123.47 | 125.68 | 437,606 | -1.66(-1.30%) |
May 01, 2018 | 126.01 | 127.73 | 125.37 | 127.34 | 489,617 | +1.32(+1.05%) |
Apr 30, 2018 | 126.77 | 127.65 | 125.33 | 126.02 | 478,659 | +0.01(+0.01%) |
Apr 27, 2018 | 125.66 | 126.62 | 125.18 | 126.01 | 318,767 | +0.54(+0.43%) |
Apr 26, 2018 | 125.45 | 127.91 | 125.25 | 125.48 | 305,102 | +0.80(+0.64%) |
Apr 25, 2018 | 124.44 | 125.20 | 123.74 | 124.67 | 193,904 | +0.11(+0.09%) |
Apr 24, 2018 | 126.22 | 126.51 | 123.65 | 124.56 | 382,544 | -0.96(-0.76%) |
Apr 23, 2018 | 126.53 | 126.58 | 124.73 | 125.52 | 276,000 | -0.64(-0.50%) |
Apr 20, 2018 | 124.76 | 126.53 | 124.19 | 126.16 | 350,025 | +0.88(+0.70%) |
Apr 19, 2018 | 124.92 | 125.71 | 123.65 | 125.28 | 247,595 | +0.26(+0.21%) |
Apr 18, 2018 | 124.95 | 126.42 | 124.51 | 125.02 | 265,733 | +0.34(+0.27%) |
Apr 17, 2018 | 125.91 | 126.62 | 124.44 | 124.68 | 354,954 | -0.97(-0.77%) |
Apr 16, 2018 | 126.01 | 128.42 | 125.24 | 125.65 | 331,117 | +0.31(+0.24%) |
Apr 13, 2018 | 124.35 | 125.48 | 123.66 | 125.35 | 247,506 | +1.48(+1.20%) |
Apr 12, 2018 | 124.60 | 125.45 | 123.72 | 123.86 | 239,440 | +0.05(+0.04%) |
Apr 11, 2018 | 123.16 | 124.53 | 122.75 | 123.81 | 271,838 | +0.11(+0.09%) |
Apr 10, 2018 | 123.84 | 125.29 | 122.01 | 123.70 | 417,493 | +0.11(+0.09%) |
Apr 09, 2018 | 124.85 | 125.32 | 122.45 | 123.59 | 293,556 | -0.42(-0.34%) |
Apr 06, 2018 | 124.07 | 125.48 | 123.24 | 124.00 | 309,469 | -1.26(-1.01%) |
Apr 05, 2018 | 124.26 | 125.39 | 123.28 | 125.27 | 282,098 | +1.31(+1.06%) |
Apr 04, 2018 | 121.60 | 124.22 | 121.60 | 123.95 | 374,454 | +1.62(+1.32%) |
Apr 03, 2018 | 120.01 | 122.98 | 119.53 | 122.33 | 341,960 | +2.51(+2.09%) |
Apr 02, 2018 | 120.94 | 121.35 | 118.46 | 119.83 | 403,654 | -1.17(-0.97%) |
Mar 29, 2018 | 121.00 | 121.00 | 121.00 | 0 | +1.24(+1.03%) | |
Mar 28, 2018 | 118.35 | 119.80 | 118.14 | 119.76 | 186,883 | +1.40(+1.18%) |
Mar 27, 2018 | 118.69 | 119.83 | 117.86 | 118.36 | 227,942 | +0.14(+0.12%) |
Mar 26, 2018 | 117.73 | 119.70 | 117.25 | 118.21 | 272,713 | +1.52(+1.30%) |
Mar 23, 2018 | 120.42 | 121.88 | 116.67 | 116.69 | 431,710 | -3.47(-2.88%) |
Mar 22, 2018 | 121.00 | 122.94 | 120.08 | 120.16 | 335,556 | -2.12(-1.73%) |
Mar 21, 2018 | 122.52 | 123.31 | 121.95 | 122.28 | 203,510 | -0.13(-0.11%) |
Mar 20, 2018 | 121.56 | 123.37 | 121.56 | 122.41 | 167,717 | +0.83(+0.68%) |
Mar 19, 2018 | 120.84 | 122.00 | 120.05 | 121.58 | 278,543 | +0.40(+0.33%) |
Mar 16, 2018 | 121.48 | 122.38 | 119.90 | 121.19 | 1,021,041 | -0.28(-0.23%) |
Mar 15, 2018 | 122.36 | 123.04 | 121.12 | 121.47 | 195,998 | -0.77(-0.63%) |
Mar 14, 2018 | 125.02 | 125.08 | 122.04 | 122.23 | 289,988 | -2.48(-1.99%) |
Mar 13, 2018 | 124.42 | 124.82 | 123.69 | 124.71 | 333,051 | +1.13(+0.92%) |
Mar 12, 2018 | 123.38 | 124.61 | 122.93 | 123.58 | 212,241 | +0.18(+0.15%) |
Mar 09, 2018 | 122.88 | 124.08 | 121.38 | 123.40 | 260,940 | +1.30(+1.06%) |
Mar 08, 2018 | 122.43 | 123.28 | 121.64 | 122.10 | 185,410 | -0.07(-0.06%) |
Mar 07, 2018 | 120.83 | 122.80 | 120.05 | 122.17 | 284,639 | +0.66(+0.54%) |
Mar 06, 2018 | 121.46 | 121.60 | 119.25 | 121.50 | 278,189 | -0.02(-0.01%) |
Mar 05, 2018 | 120.20 | 122.77 | 119.76 | 121.52 | 344,026 | +1.15(+0.95%) |
Mar 02, 2018 | 117.72 | 120.76 | 116.71 | 120.37 | 245,857 | +1.54(+1.30%) |
Mar 01, 2018 | 118.56 | 120.07 | 117.42 | 118.83 | 300,135 | +0.19(+0.16%) |
Feb 28, 2018 | 119.42 | 120.88 | 118.58 | 118.64 | 303,956 | -0.75(-0.62%) |
Feb 27, 2018 | 122.64 | 123.12 | 119.30 | 119.38 | 447,133 | -3.26(-2.66%) |
Feb 26, 2018 | 122.48 | 123.71 | 121.77 | 122.64 | 316,312 | +0.02(+0.01%) |
Feb 23, 2018 | 122.33 | 123.04 | 121.52 | 122.63 | 327,051 | +1.14(+0.94%) |
Feb 22, 2018 | 121.10 | 122.39 | 119.54 | 121.49 | 542,670 | +1.00(+0.83%) |
Feb 21, 2018 | 123.03 | 129.58 | 119.34 | 120.49 | 1,999,812 | -2.55(-2.07%) |
Feb 20, 2018 | 125.40 | 126.16 | 118.84 | 123.03 | 2,181,836 | -9.01(-6.83%) |
Feb 16, 2018 | 132.05 | 132.05 | 132.05 | 0 | -0.80(-0.60%) | |
Feb 15, 2018 | 129.96 | 132.97 | 129.58 | 132.84 | 346,702 | +3.50(+2.70%) |
Feb 14, 2018 | 126.79 | 129.73 | 126.57 | 129.35 | 429,468 | +1.91(+1.50%) |
Feb 13, 2018 | 128.32 | 129.07 | 126.39 | 127.44 | 592,500 | -1.71(-1.32%) |
Feb 12, 2018 | 125.96 | 129.80 | 125.96 | 129.15 | 550,951 | +3.72(+2.97%) |
Feb 09, 2018 | 126.78 | 128.34 | 122.76 | 125.43 | 564,014 | -0.29(-0.23%) |
Feb 08, 2018 | 129.39 | 129.73 | 125.66 | 125.72 | 281,002 | -3.67(-2.84%) |
Feb 07, 2018 | 127.47 | 129.64 | 126.73 | 129.39 | 202,616 | +2.28(+1.79%) |
Feb 06, 2018 | 123.70 | 127.90 | 121.31 | 127.11 | 518,296 | +0.49(+0.38%) |
Feb 05, 2018 | 127.85 | 128.92 | 124.60 | 126.62 | 323,579 | -2.71(-2.10%) |
Feb 02, 2018 | 133.13 | 133.13 | 129.15 | 129.33 | 411,562 | -4.35(-3.26%) |