Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.18 | 110.56 | 108.30 | 110.08 | 2,372,647 | +0.86(+0.78%) |
Jan 30, 2019 | 107.40 | 109.36 | 106.70 | 109.22 | 2,616,200 | +2.42(+2.27%) |
Jan 29, 2019 | 106.17 | 107.01 | 105.70 | 106.80 | 1,233,900 | +0.57(+0.53%) |
Jan 28, 2019 | 104.87 | 106.53 | 104.51 | 106.23 | 1,410,326 | +0.65(+0.62%) |
Jan 25, 2019 | 104.93 | 105.65 | 103.62 | 105.58 | 1,651,117 | +1.55(+1.49%) |
Jan 24, 2019 | 103.86 | 104.71 | 103.22 | 104.03 | 800,299 | +0.14(+0.14%) |
Jan 23, 2019 | 103.27 | 104.16 | 102.44 | 103.89 | 1,727,507 | +0.80(+0.77%) |
Jan 22, 2019 | 104.48 | 104.62 | 101.90 | 103.09 | 2,912,574 | -1.72(-1.64%) |
Jan 18, 2019 | 105.53 | 105.53 | 104.05 | 104.81 | 2,456,751 | +0.56(+0.54%) |
Jan 17, 2019 | 104.57 | 105.62 | 103.97 | 104.25 | 2,230,641 | -0.78(-0.74%) |
Jan 16, 2019 | 105.60 | 107.04 | 104.85 | 105.03 | 2,934,877 | -0.86(-0.82%) |
Jan 15, 2019 | 104.07 | 105.95 | 103.36 | 105.89 | 1,860,482 | +1.97(+1.90%) |
Jan 14, 2019 | 104.41 | 104.86 | 103.64 | 103.92 | 1,468,536 | -1.24(-1.18%) |
Jan 11, 2019 | 105.02 | 105.19 | 103.16 | 105.16 | 1,893,234 | -0.61(-0.57%) |
Jan 10, 2019 | 104.11 | 106.85 | 103.80 | 105.77 | 1,750,998 | +0.82(+0.78%) |
Jan 09, 2019 | 105.65 | 106.23 | 104.37 | 104.95 | 2,861,413 | -0.54(-0.51%) |
Jan 08, 2019 | 104.63 | 105.79 | 103.63 | 105.49 | 1,697,133 | +1.68(+1.62%) |
Jan 07, 2019 | 103.23 | 104.64 | 101.83 | 103.81 | 1,590,878 | +0.19(+0.19%) |
Jan 04, 2019 | 99.13 | 103.72 | 99.13 | 103.62 | 3,168,534 | +5.83(+5.97%) |
Jan 03, 2019 | 102.21 | 102.84 | 97.62 | 97.78 | 3,479,595 | -5.50(-5.32%) |
Jan 02, 2019 | 102.57 | 104.36 | 101.19 | 103.28 | 1,875,031 | -1.06(-1.01%) |
Dec 31, 2018 | 103.42 | 104.34 | 103.21 | 104.34 | 1,842,771 | +1.27(+1.23%) |
Dec 28, 2018 | 103.02 | 104.30 | 102.26 | 103.07 | 1,332,214 | +0.59(+0.57%) |
Dec 27, 2018 | 100.22 | 102.51 | 98.80 | 102.48 | 1,696,212 | +1.01(+0.99%) |
Dec 26, 2018 | 97.74 | 101.57 | 97.48 | 101.47 | 2,606,788 | +4.41(+4.55%) |
Dec 24, 2018 | 98.53 | 98.98 | 96.71 | 97.06 | 1,508,781 | -1.82(-1.84%) |
Dec 21, 2018 | 100.33 | 102.39 | 98.32 | 98.88 | 4,493,985 | -1.26(-1.26%) |
Dec 20, 2018 | 102.11 | 102.11 | 98.96 | 100.14 | 4,348,276 | -2.11(-2.07%) |
Dec 19, 2018 | 104.53 | 105.48 | 101.65 | 102.25 | 2,324,432 | -1.78(-1.71%) |
Dec 18, 2018 | 104.48 | 105.14 | 103.34 | 104.03 | 1,958,626 | +0.56(+0.54%) |
Dec 17, 2018 | 103.72 | 105.09 | 102.44 | 103.47 | 2,448,653 | +0.00(+0.00%) |
Dec 14, 2018 | 103.80 | 105.70 | 103.19 | 103.47 | 2,332,311 | -1.14(-1.09%) |
Dec 13, 2018 | 106.27 | 106.66 | 104.03 | 104.62 | 2,150,178 | -1.17(-1.11%) |
Dec 12, 2018 | 105.90 | 107.54 | 105.69 | 105.79 | 2,721,665 | +0.04(+0.04%) |
Dec 11, 2018 | 107.96 | 108.55 | 105.52 | 105.75 | 2,719,578 | -0.75(-0.70%) |
Dec 10, 2018 | 107.11 | 107.98 | 104.95 | 106.50 | 1,859,553 | -0.42(-0.40%) |
Dec 07, 2018 | 110.38 | 111.73 | 106.39 | 106.92 | 2,743,711 | -3.91(-3.53%) |
Dec 06, 2018 | 107.34 | 111.01 | 106.79 | 110.83 | 3,039,647 | +1.75(+1.60%) |
Dec 04, 2018 | 114.37 | 114.59 | 108.53 | 109.09 | 3,222,847 | -5.80(-5.04%) |
Dec 03, 2018 | 111.49 | 115.42 | 111.19 | 114.88 | 3,767,483 | +4.33(+3.91%) |
Nov 30, 2018 | 109.18 | 112.18 | 108.97 | 110.56 | 9,939,895 | -6.55(-5.59%) |
Nov 29, 2018 | 116.65 | 118.05 | 115.86 | 117.10 | 1,222,088 | -0.34(-0.29%) |
Nov 28, 2018 | 115.32 | 117.52 | 113.91 | 117.44 | 1,558,337 | +2.13(+1.85%) |
Nov 27, 2018 | 115.33 | 115.72 | 114.44 | 115.30 | 1,601,696 | +0.07(+0.06%) |
Nov 26, 2018 | 114.36 | 115.82 | 113.68 | 115.24 | 1,332,456 | +2.54(+2.25%) |
Nov 23, 2018 | 111.98 | 113.41 | 111.30 | 112.70 | 463,111 | +0.09(+0.08%) |
Nov 21, 2018 | 112.61 | 112.61 | 112.61 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.82 | 111.77 | 108.74 | 111.06 | 2,328,288 | -0.51(-0.46%) |
Nov 19, 2018 | 113.44 | 113.83 | 110.51 | 111.58 | 1,766,883 | -2.06(-1.81%) |
Nov 16, 2018 | 112.26 | 114.28 | 112.09 | 113.63 | 1,429,743 | +0.33(+0.29%) |
Nov 15, 2018 | 110.37 | 113.61 | 110.17 | 113.31 | 1,666,743 | +1.93(+1.73%) |
Nov 14, 2018 | 112.39 | 113.01 | 110.71 | 111.38 | 1,444,093 | -0.24(-0.22%) |
Nov 13, 2018 | 110.83 | 112.94 | 110.81 | 111.62 | 2,486,962 | +1.42(+1.29%) |
Nov 12, 2018 | 111.63 | 112.35 | 109.88 | 110.20 | 2,085,407 | -1.89(-1.68%) |
Nov 09, 2018 | 111.72 | 112.65 | 111.27 | 112.09 | 1,761,885 | +0.12(+0.11%) |
Nov 08, 2018 | 110.72 | 112.25 | 110.39 | 111.97 | 1,890,405 | +0.74(+0.66%) |
Nov 07, 2018 | 109.97 | 112.20 | 109.79 | 111.23 | 2,613,543 | +1.52(+1.39%) |
Nov 06, 2018 | 110.14 | 112.43 | 107.37 | 109.71 | 7,230,244 | -5.87(-5.08%) |
Nov 05, 2018 | 116.17 | 116.39 | 114.65 | 115.58 | 2,527,141 | -0.24(-0.21%) |
Nov 02, 2018 | 117.07 | 117.77 | 114.87 | 115.82 | 2,938,320 | -0.15(-0.13%) |
Nov 01, 2018 | 113.48 | 116.11 | 111.11 | 115.97 | 2,580,357 | +4.02(+3.59%) |
Oct 31, 2018 | 111.41 | 113.70 | 111.30 | 111.95 | 2,545,722 | +1.55(+1.40%) |
Oct 30, 2018 | 108.08 | 110.49 | 107.70 | 110.40 | 2,526,623 | +2.39(+2.21%) |
Oct 29, 2018 | 109.10 | 109.69 | 106.50 | 108.01 | 2,995,194 | +0.05(+0.04%) |
Oct 26, 2018 | 104.04 | 109.35 | 103.86 | 107.96 | 3,258,662 | +1.14(+1.07%) |
Oct 25, 2018 | 103.59 | 107.63 | 103.59 | 106.83 | 3,418,920 | +4.22(+4.12%) |
Oct 24, 2018 | 107.29 | 108.97 | 102.44 | 102.60 | 5,387,279 | -5.00(-4.65%) |
Oct 23, 2018 | 106.31 | 107.65 | 103.34 | 107.60 | 4,184,677 | +0.82(+0.77%) |
Oct 22, 2018 | 107.79 | 108.34 | 106.58 | 106.78 | 1,628,415 | -0.53(-0.49%) |
Oct 19, 2018 | 109.86 | 110.42 | 107.28 | 107.30 | 2,781,907 | -3.11(-2.82%) |
Oct 18, 2018 | 112.52 | 112.94 | 110.25 | 110.42 | 2,281,569 | -2.56(-2.26%) |
Oct 17, 2018 | 113.17 | 113.70 | 111.45 | 112.97 | 1,114,932 | +0.01(+0.01%) |
Oct 16, 2018 | 111.32 | 113.33 | 111.06 | 112.96 | 1,629,509 | +2.34(+2.11%) |
Oct 15, 2018 | 112.10 | 112.44 | 110.59 | 110.63 | 1,576,319 | -1.90(-1.68%) |
Oct 12, 2018 | 112.25 | 112.90 | 110.85 | 112.52 | 2,405,076 | +2.74(+2.49%) |
Oct 11, 2018 | 111.42 | 112.46 | 109.23 | 109.78 | 2,721,855 | -1.77(-1.59%) |
Oct 10, 2018 | 114.23 | 114.60 | 111.49 | 111.56 | 2,331,794 | -3.15(-2.75%) |
Oct 09, 2018 | 115.39 | 116.13 | 114.62 | 114.71 | 1,794,038 | -0.77(-0.66%) |
Oct 08, 2018 | 116.32 | 116.55 | 114.45 | 115.47 | 1,750,848 | -0.84(-0.72%) |
Oct 05, 2018 | 117.72 | 118.29 | 115.20 | 116.32 | 2,404,554 | -0.72(-0.61%) |
Oct 04, 2018 | 119.04 | 119.29 | 115.95 | 117.03 | 2,834,126 | -2.29(-1.92%) |
Oct 03, 2018 | 120.96 | 121.53 | 119.08 | 119.32 | 2,559,897 | -1.32(-1.10%) |
Oct 02, 2018 | 122.74 | 123.06 | 120.62 | 120.64 | 2,264,606 | -2.28(-1.85%) |
Oct 01, 2018 | 127.06 | 127.24 | 122.88 | 122.92 | 2,401,197 | -3.52(-2.79%) |
Sep 28, 2018 | 127.19 | 127.50 | 126.29 | 126.45 | 2,546,558 | -1.33(-1.04%) |
Sep 27, 2018 | 124.96 | 127.86 | 124.83 | 127.78 | 1,963,731 | +2.34(+1.86%) |
Sep 26, 2018 | 124.04 | 126.46 | 123.87 | 125.44 | 2,462,670 | +1.64(+1.32%) |
Sep 25, 2018 | 125.18 | 125.21 | 123.69 | 123.81 | 1,422,920 | -0.93(-0.74%) |
Sep 24, 2018 | 124.87 | 125.23 | 122.96 | 124.73 | 1,635,940 | -0.63(-0.50%) |
Sep 21, 2018 | 127.05 | 127.72 | 124.90 | 125.37 | 5,775,149 | -1.23(-0.97%) |
Sep 20, 2018 | 126.15 | 126.66 | 124.73 | 126.59 | 1,891,356 | +0.91(+0.72%) |
Sep 19, 2018 | 124.79 | 126.03 | 124.29 | 125.68 | 1,697,125 | +1.36(+1.09%) |
Sep 18, 2018 | 124.36 | 124.76 | 123.79 | 124.32 | 1,833,436 | +0.04(+0.03%) |
Sep 17, 2018 | 124.78 | 124.99 | 123.89 | 124.28 | 2,020,841 | -0.63(-0.51%) |
Sep 14, 2018 | 124.33 | 125.33 | 123.95 | 124.92 | 1,768,463 | +0.85(+0.69%) |
Sep 13, 2018 | 122.64 | 124.37 | 122.60 | 124.06 | 2,008,353 | +1.89(+1.54%) |
Sep 12, 2018 | 121.80 | 122.31 | 121.15 | 122.18 | 1,520,898 | +0.21(+0.17%) |
Sep 11, 2018 | 121.53 | 122.79 | 121.31 | 121.97 | 2,801,720 | -0.32(-0.26%) |
Sep 10, 2018 | 121.71 | 122.63 | 121.34 | 122.28 | 4,194,766 | +1.02(+0.85%) |
Sep 07, 2018 | 119.72 | 121.34 | 119.12 | 121.26 | 3,045,449 | +1.56(+1.30%) |
Sep 06, 2018 | 119.83 | 120.34 | 118.34 | 119.70 | 2,573,534 | -0.03(-0.02%) |
Sep 05, 2018 | 120.39 | 120.86 | 119.58 | 119.72 | 3,210,121 | -1.48(-1.22%) |
Sep 04, 2018 | 120.78 | 121.36 | 119.77 | 121.20 | 2,160,447 | +0.08(+0.06%) |
Aug 31, 2018 | 121.12 | 121.12 | 121.12 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.50 | 121.68 | 120.42 | 120.87 | 1,895,036 | -0.71(-0.58%) |
Aug 29, 2018 | 119.06 | 122.36 | 118.91 | 121.58 | 3,242,348 | +2.17(+1.82%) |
Aug 28, 2018 | 119.31 | 119.97 | 118.34 | 119.41 | 1,773,200 | +0.37(+0.31%) |
Aug 27, 2018 | 118.45 | 119.43 | 118.36 | 119.04 | 1,325,913 | +1.13(+0.96%) |
Aug 24, 2018 | 117.40 | 118.36 | 117.13 | 117.91 | 1,470,465 | +0.89(+0.76%) |
Aug 23, 2018 | 118.42 | 118.59 | 116.86 | 117.02 | 1,740,789 | -1.47(-1.24%) |
Aug 22, 2018 | 119.08 | 119.44 | 118.33 | 118.48 | 1,652,456 | -1.00(-0.83%) |
Aug 21, 2018 | 118.78 | 119.93 | 118.71 | 119.48 | 2,606,738 | +0.72(+0.61%) |
Aug 20, 2018 | 118.22 | 118.86 | 118.02 | 118.75 | 2,554,611 | +0.53(+0.44%) |
Aug 17, 2018 | 116.56 | 118.25 | 115.91 | 118.23 | 2,779,003 | +1.62(+1.39%) |
Aug 16, 2018 | 115.68 | 117.25 | 115.61 | 116.60 | 2,593,379 | +1.64(+1.43%) |
Aug 15, 2018 | 115.08 | 115.52 | 113.90 | 114.96 | 2,216,338 | -1.13(-0.97%) |
Aug 14, 2018 | 115.99 | 116.46 | 115.35 | 116.09 | 2,265,428 | +1.10(+0.95%) |
Aug 13, 2018 | 115.17 | 115.94 | 114.45 | 114.99 | 1,794,519 | +0.29(+0.25%) |
Aug 10, 2018 | 115.09 | 116.12 | 114.33 | 114.70 | 2,424,294 | -0.60(-0.52%) |
Aug 09, 2018 | 116.49 | 117.32 | 115.13 | 115.31 | 3,355,072 | -0.80(-0.69%) |
Aug 08, 2018 | 118.95 | 119.96 | 115.98 | 116.11 | 3,000,749 | -2.67(-2.25%) |
Aug 07, 2018 | 119.62 | 121.07 | 118.33 | 118.78 | 4,042,589 | -4.63(-3.75%) |
Aug 06, 2018 | 122.67 | 123.63 | 121.61 | 123.41 | 2,107,470 | +1.04(+0.85%) |
Aug 03, 2018 | 123.25 | 123.41 | 121.79 | 122.37 | 1,389,606 | -0.90(-0.73%) |
Aug 02, 2018 | 120.97 | 123.45 | 120.20 | 123.27 | 1,585,064 | +1.20(+0.99%) |
Aug 01, 2018 | 121.98 | 123.31 | 121.20 | 122.06 | 2,432,170 | +0.03(+0.02%) |
Jul 31, 2018 | 120.48 | 122.24 | 119.99 | 122.03 | 1,691,146 | +1.84(+1.53%) |
Jul 30, 2018 | 122.46 | 122.64 | 119.98 | 120.19 | 2,137,191 | -2.52(-2.05%) |
Jul 27, 2018 | 125.17 | 125.88 | 122.51 | 122.71 | 2,125,212 | -2.31(-1.85%) |
Jul 26, 2018 | 126.17 | 127.59 | 124.83 | 125.02 | 2,053,764 | -0.51(-0.40%) |
Jul 25, 2018 | 123.14 | 125.75 | 121.43 | 125.53 | 2,848,613 | +1.41(+1.14%) |
Jul 24, 2018 | 126.02 | 126.30 | 122.92 | 124.11 | 4,055,266 | -1.92(-1.52%) |
Jul 23, 2018 | 127.01 | 127.01 | 125.88 | 126.03 | 1,569,046 | -0.97(-0.77%) |
Jul 20, 2018 | 126.87 | 128.03 | 126.07 | 127.01 | 1,602,560 | -0.14(-0.11%) |
Jul 19, 2018 | 125.07 | 127.41 | 125.07 | 127.15 | 2,057,809 | +0.07(+0.05%) |
Jul 18, 2018 | 124.44 | 127.61 | 124.25 | 127.08 | 2,228,937 | +2.56(+2.05%) |
Jul 17, 2018 | 124.22 | 124.99 | 124.00 | 124.53 | 1,282,595 | -0.32(-0.26%) |
Jul 16, 2018 | 125.28 | 125.47 | 124.34 | 124.85 | 1,512,793 | -0.21(-0.17%) |
Jul 13, 2018 | 124.61 | 125.20 | 124.49 | 125.06 | 883,710 | +0.23(+0.18%) |
Jul 12, 2018 | 124.75 | 125.14 | 123.50 | 124.83 | 1,398,489 | +0.88(+0.71%) |
Jul 11, 2018 | 124.16 | 124.70 | 123.39 | 123.95 | 1,918,114 | -0.84(-0.67%) |
Jul 10, 2018 | 124.18 | 125.46 | 124.18 | 124.79 | 2,377,281 | +0.54(+0.44%) |
Jul 09, 2018 | 123.22 | 124.34 | 122.10 | 124.25 | 2,760,473 | +2.39(+1.96%) |
Jul 06, 2018 | 120.96 | 122.15 | 120.12 | 121.86 | 1,503,758 | +1.12(+0.93%) |
Jul 05, 2018 | 119.38 | 120.96 | 119.38 | 120.75 | 2,076,943 | +1.88(+1.58%) |
Jul 03, 2018 | 118.86 | 118.86 | 118.86 | 0 | -1.88(-1.56%) | |
Jul 02, 2018 | 119.87 | 121.16 | 119.32 | 120.75 | 1,761,284 | -0.11(-0.09%) |
Jun 29, 2018 | 119.69 | 121.76 | 119.56 | 120.85 | 2,119,042 | +1.28(+1.07%) |
Jun 28, 2018 | 121.27 | 121.51 | 118.58 | 119.57 | 2,172,197 | -1.60(-1.32%) |
Jun 27, 2018 | 123.68 | 124.83 | 120.95 | 121.17 | 2,393,513 | -2.38(-1.92%) |
Jun 26, 2018 | 123.57 | 124.23 | 123.10 | 123.55 | 1,832,015 | +0.32(+0.26%) |
Jun 25, 2018 | 125.50 | 126.00 | 122.82 | 123.24 | 2,547,850 | -3.35(-2.65%) |
Jun 22, 2018 | 127.87 | 128.16 | 126.46 | 126.59 | 1,900,232 | -1.07(-0.84%) |
Jun 21, 2018 | 129.62 | 129.81 | 127.36 | 127.66 | 1,764,230 | -2.16(-1.66%) |
Jun 20, 2018 | 130.54 | 131.94 | 129.66 | 129.81 | 1,880,310 | -0.56(-0.43%) |
Jun 19, 2018 | 130.91 | 131.28 | 129.35 | 130.38 | 1,428,899 | -2.00(-1.51%) |
Jun 18, 2018 | 131.56 | 132.55 | 131.26 | 132.37 | 865,796 | -0.15(-0.11%) |
Jun 15, 2018 | 132.87 | 132.45 | 132.53 | 2,431,581 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.40 | 133.06 | 131.88 | 132.45 | 1,273,947 | +0.38(+0.29%) |
Jun 13, 2018 | 133.64 | 134.10 | 131.50 | 132.07 | 1,741,792 | -1.44(-1.08%) |
Jun 12, 2018 | 133.22 | 134.04 | 132.92 | 133.51 | 1,418,629 | +0.69(+0.52%) |
Jun 11, 2018 | 131.77 | 133.49 | 131.49 | 132.82 | 1,895,924 | +0.72(+0.55%) |
Jun 08, 2018 | 133.15 | 133.28 | 131.68 | 132.10 | 1,685,772 | -1.01(-0.76%) |
Jun 07, 2018 | 135.23 | 135.73 | 132.70 | 133.11 | 1,699,812 | -2.03(-1.50%) |
Jun 06, 2018 | 135.28 | 135.14 | 2,214,011 | +3.20(+2.42%) | ||
Jun 05, 2018 | 132.21 | 133.49 | 131.58 | 131.94 | 1,397,474 | -0.45(-0.34%) |
Jun 04, 2018 | 132.52 | 132.68 | 131.17 | 132.39 | 1,338,446 | +0.33(+0.25%) |
Jun 01, 2018 | 130.38 | 132.68 | 129.55 | 132.06 | 1,632,664 | +2.84(+2.20%) |
May 31, 2018 | 130.13 | 130.54 | 128.54 | 129.21 | 2,426,480 | -0.87(-0.67%) |
May 30, 2018 | 128.89 | 130.72 | 128.49 | 130.08 | 1,332,209 | +1.64(+1.28%) |
May 29, 2018 | 130.13 | 130.65 | 127.98 | 128.44 | 2,107,378 | -3.26(-2.48%) |
May 25, 2018 | 131.70 | 131.70 | 131.70 | 0 | +0.09(+0.07%) | |
May 24, 2018 | 131.19 | 132.08 | 131.02 | 131.61 | 1,575,553 | +0.27(+0.20%) |
May 23, 2018 | 130.55 | 131.58 | 130.55 | 131.34 | 1,111,810 | -0.18(-0.14%) |
May 22, 2018 | 133.06 | 133.06 | 131.26 | 131.52 | 1,151,711 | -0.97(-0.74%) |
May 21, 2018 | 132.57 | 133.49 | 131.71 | 132.50 | 1,177,790 | +0.27(+0.20%) |
May 18, 2018 | 133.14 | 133.14 | 131.49 | 132.23 | 1,513,284 | +0.22(+0.17%) |
May 17, 2018 | 133.54 | 133.65 | 131.78 | 132.01 | 1,984,690 | -1.66(-1.24%) |
May 16, 2018 | 132.50 | 134.78 | 131.93 | 133.67 | 1,702,271 | +1.50(+1.14%) |
May 15, 2018 | 132.30 | 132.43 | 131.20 | 132.17 | 1,568,261 | -0.47(-0.35%) |
May 14, 2018 | 133.17 | 133.52 | 132.26 | 132.63 | 1,938,869 | -0.45(-0.34%) |
May 11, 2018 | 132.19 | 133.36 | 131.52 | 133.08 | 1,585,523 | +1.19(+0.90%) |
May 10, 2018 | 131.46 | 132.29 | 130.77 | 131.89 | 2,221,864 | +0.64(+0.49%) |
May 09, 2018 | 131.76 | 132.46 | 127.77 | 131.25 | 4,202,296 | -1.34(-1.01%) |
May 08, 2018 | 129.95 | 132.73 | 129.44 | 132.59 | 3,960,657 | +2.54(+1.95%) |
May 07, 2018 | 130.00 | 130.63 | 129.30 | 130.05 | 2,449,132 | +0.75(+0.58%) |
May 04, 2018 | 127.47 | 130.45 | 126.76 | 129.30 | 2,976,225 | +1.15(+0.90%) |
May 03, 2018 | 126.97 | 128.67 | 124.42 | 128.15 | 2,599,828 | +0.46(+0.36%) |
May 02, 2018 | 130.51 | 131.08 | 127.55 | 127.69 | 2,441,973 | -3.27(-2.50%) |
May 01, 2018 | 129.63 | 131.12 | 128.96 | 130.97 | 1,099,618 | +0.88(+0.67%) |
Apr 30, 2018 | 131.46 | 132.76 | 129.89 | 130.09 | 1,171,568 | -0.70(-0.54%) |
Apr 27, 2018 | 130.66 | 132.30 | 129.98 | 130.80 | 1,169,101 | -0.32(-0.25%) |
Apr 26, 2018 | 131.50 | 132.11 | 129.65 | 131.12 | 1,303,700 | +0.50(+0.38%) |
Apr 25, 2018 | 129.82 | 131.15 | 128.76 | 130.62 | 1,180,088 | +0.32(+0.25%) |
Apr 24, 2018 | 132.15 | 132.78 | 128.84 | 130.30 | 1,641,205 | -0.70(-0.53%) |
Apr 23, 2018 | 131.25 | 132.10 | 130.22 | 131.00 | 886,322 | +0.14(+0.11%) |
Apr 20, 2018 | 130.54 | 131.59 | 130.14 | 130.85 | 1,450,410 | -0.13(-0.10%) |
Apr 19, 2018 | 131.28 | 131.97 | 130.39 | 130.99 | 1,214,798 | -0.66(-0.50%) |
Apr 18, 2018 | 130.28 | 132.48 | 130.10 | 131.64 | 1,693,838 | +1.43(+1.10%) |
Apr 17, 2018 | 128.18 | 130.92 | 127.98 | 130.22 | 3,076,520 | +3.18(+2.50%) |
Apr 16, 2018 | 125.69 | 127.81 | 125.56 | 127.04 | 1,577,498 | +2.29(+1.84%) |
Apr 13, 2018 | 127.10 | 127.47 | 124.22 | 124.74 | 1,421,165 | -1.86(-1.47%) |
Apr 12, 2018 | 126.12 | 127.26 | 125.50 | 126.60 | 3,048,410 | +0.93(+0.74%) |
Apr 11, 2018 | 124.45 | 127.20 | 124.45 | 125.67 | 4,090,218 | +2.08(+1.69%) |
Apr 10, 2018 | 126.08 | 126.43 | 122.75 | 123.58 | 3,855,568 | -0.84(-0.67%) |
Apr 09, 2018 | 125.54 | 126.85 | 124.28 | 124.42 | 2,573,704 | -0.20(-0.16%) |
Apr 06, 2018 | 126.73 | 127.76 | 123.29 | 124.62 | 2,758,451 | -3.34(-2.61%) |
Apr 05, 2018 | 130.31 | 131.74 | 126.81 | 127.96 | 3,064,936 | -1.30(-1.01%) |
Apr 04, 2018 | 124.56 | 129.59 | 124.13 | 129.26 | 3,356,398 | +3.15(+2.50%) |
Apr 03, 2018 | 126.77 | 127.70 | 125.04 | 126.11 | 3,828,036 | +0.41(+0.33%) |
Apr 02, 2018 | 128.46 | 129.84 | 124.11 | 125.70 | 3,313,760 | -3.72(-2.88%) |
Mar 29, 2018 | 129.43 | 129.43 | 129.43 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.06 | 129.92 | 126.17 | 127.45 | 2,324,024 | -1.61(-1.25%) |
Mar 27, 2018 | 132.69 | 132.94 | 128.46 | 129.06 | 1,889,246 | -3.17(-2.40%) |
Mar 26, 2018 | 128.96 | 132.41 | 128.48 | 132.22 | 2,087,787 | +4.91(+3.86%) |
Mar 23, 2018 | 130.45 | 131.29 | 127.30 | 127.31 | 2,142,579 | -3.32(-2.54%) |
Mar 22, 2018 | 132.39 | 134.17 | 130.54 | 130.63 | 1,709,001 | -3.02(-2.26%) |
Mar 21, 2018 | 133.51 | 134.51 | 132.81 | 133.65 | 1,294,700 | -0.12(-0.09%) |
Mar 20, 2018 | 133.75 | 134.49 | 133.40 | 133.78 | 1,408,724 | +0.70(+0.52%) |
Mar 19, 2018 | 133.19 | 133.72 | 131.82 | 133.08 | 1,746,113 | -1.18(-0.88%) |
Mar 16, 2018 | 135.16 | 135.58 | 134.25 | 134.26 | 2,727,793 | -0.64(-0.47%) |
Mar 15, 2018 | 134.76 | 136.15 | 134.15 | 134.90 | 1,376,565 | +0.29(+0.21%) |
Mar 14, 2018 | 135.56 | 136.10 | 133.94 | 134.61 | 1,376,434 | -0.31(-0.23%) |
Mar 13, 2018 | 135.61 | 136.45 | 134.75 | 134.92 | 2,114,983 | -0.06(-0.04%) |
Mar 12, 2018 | 136.32 | 136.75 | 134.50 | 134.97 | 2,301,370 | -1.41(-1.03%) |
Mar 09, 2018 | 135.02 | 137.64 | 133.43 | 136.38 | 2,622,572 | +3.75(+2.83%) |
Mar 08, 2018 | 132.48 | 133.45 | 132.16 | 132.63 | 1,645,019 | +0.35(+0.27%) |
Mar 07, 2018 | 132.72 | 132.28 | 1,712,062 | +1.30(+1.00%) | ||
Mar 06, 2018 | 130.00 | 131.80 | 129.44 | 130.98 | 2,495,799 | +1.79(+1.38%) |
Mar 05, 2018 | 131.78 | 132.26 | 127.82 | 129.19 | 3,819,679 | -3.66(-2.76%) |
Mar 02, 2018 | 129.94 | 133.20 | 128.62 | 132.85 | 2,506,903 | +1.94(+1.48%) |
Mar 01, 2018 | 134.40 | 135.22 | 130.56 | 130.91 | 3,215,865 | -3.49(-2.60%) |
Feb 28, 2018 | 131.82 | 136.43 | 131.82 | 134.40 | 2,549,394 | +2.94(+2.24%) |
Feb 27, 2018 | 134.96 | 135.49 | 131.43 | 131.46 | 2,321,890 | -3.07(-2.28%) |
Feb 26, 2018 | 135.71 | 136.27 | 134.42 | 134.54 | 1,968,696 | -0.78(-0.58%) |
Feb 23, 2018 | 134.98 | 135.38 | 133.87 | 135.32 | 1,397,137 | +1.49(+1.12%) |
Feb 22, 2018 | 133.82 | 2,132,177 | -0.98(-0.73%) | |||
Feb 21, 2018 | 133.71 | 137.56 | 133.53 | 134.80 | 4,012,101 | +1.44(+1.08%) |
Feb 20, 2018 | 131.18 | 133.84 | 131.17 | 133.36 | 2,276,905 | +1.84(+1.40%) |
Feb 16, 2018 | 131.52 | 131.52 | 131.52 | 0 | -2.65(-1.97%) | |
Feb 15, 2018 | 134.96 | 137.64 | 133.75 | 134.17 | 4,523,364 | -3.75(-2.72%) |
Feb 14, 2018 | 133.89 | 138.07 | 133.25 | 137.92 | 3,743,769 | +4.40(+3.29%) |
Feb 13, 2018 | 131.47 | 133.87 | 130.77 | 133.52 | 2,079,434 | +1.43(+1.09%) |
Feb 12, 2018 | 130.49 | 132.88 | 130.35 | 132.09 | 2,984,899 | +2.67(+2.06%) |
Feb 09, 2018 | 127.76 | 130.54 | 124.49 | 129.42 | 3,038,306 | +2.29(+1.80%) |
Feb 08, 2018 | 132.60 | 127.06 | 127.13 | 3,113,655 | -5.47(-4.12%) | |
Feb 07, 2018 | 135.57 | 131.67 | 132.60 | 1,896,244 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.31 | 133.16 | 124.40 | 132.97 | 3,034,877 | +1.87(+1.43%) |
Feb 05, 2018 | 133.72 | 135.41 | 129.67 | 131.10 | 3,049,368 | -2.95(-2.20%) |
Feb 02, 2018 | 139.29 | 139.60 | 133.86 | 134.05 | 2,814,204 | -6.03(-4.30%) |