Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 104.14 | 104.80 | 101.99 | 102.83 | 71,992 | -0.75(-0.72%) |
Jan 30, 2019 | 103.21 | 104.43 | 101.05 | 103.58 | 153,504 | +1.97(+1.94%) |
Jan 29, 2019 | 102.74 | 104.05 | 101.61 | 101.61 | 162,682 | +0.00(+0.00%) |
Jan 28, 2019 | 102.08 | 102.62 | 100.48 | 101.61 | 79,234 | -2.81(-2.70%) |
Jan 25, 2019 | 101.80 | 104.80 | 101.80 | 104.43 | 104,014 | +3.66(+3.63%) |
Jan 24, 2019 | 98.05 | 101.52 | 97.58 | 100.77 | 153,068 | +2.81(+2.87%) |
Jan 23, 2019 | 101.33 | 101.33 | 97.67 | 97.95 | 109,191 | -2.53(-2.52%) |
Jan 22, 2019 | 102.83 | 102.83 | 99.74 | 100.48 | 126,356 | -4.13(-3.95%) |
Jan 18, 2019 | 103.02 | 104.61 | 102.36 | 104.61 | 134,923 | +3.19(+3.15%) |
Jan 17, 2019 | 99.17 | 101.70 | 98.80 | 101.42 | 90,591 | +1.22(+1.22%) |
Jan 16, 2019 | 100.02 | 101.24 | 99.27 | 100.20 | 94,302 | -0.19(-0.19%) |
Jan 15, 2019 | 100.11 | 100.95 | 99.08 | 100.39 | 117,563 | +1.13(+1.13%) |
Jan 14, 2019 | 98.42 | 100.67 | 98.14 | 99.27 | 121,849 | -0.38(-0.38%) |
Jan 11, 2019 | 99.45 | 99.73 | 97.67 | 99.64 | 134,816 | -0.84(-0.84%) |
Jan 10, 2019 | 98.23 | 100.67 | 97.01 | 100.48 | 402,101 | +0.38(+0.37%) |
Jan 09, 2019 | 98.70 | 100.67 | 97.76 | 100.11 | 379,366 | +3.38(+3.49%) |
Jan 08, 2019 | 98.42 | 98.61 | 95.32 | 96.73 | 341,236 | +0.19(+0.19%) |
Jan 07, 2019 | 92.60 | 97.01 | 91.76 | 96.54 | 214,069 | +4.22(+4.57%) |
Jan 04, 2019 | 89.79 | 92.60 | 88.85 | 92.32 | 153,916 | +5.07(+5.81%) |
Jan 03, 2019 | 86.51 | 89.23 | 84.16 | 87.26 | 108,135 | +0.66(+0.76%) |
Jan 02, 2019 | 83.03 | 87.16 | 80.97 | 86.60 | 140,033 | +2.06(+2.44%) |
Dec 31, 2018 | 85.00 | 85.29 | 81.44 | 84.53 | 196,816 | +0.28(+0.33%) |
Dec 28, 2018 | 82.94 | 86.04 | 82.66 | 84.25 | 171,257 | +1.59(+1.93%) |
Dec 27, 2018 | 81.44 | 82.66 | 79.19 | 82.66 | 171,945 | -0.84(-1.01%) |
Dec 26, 2018 | 78.91 | 83.74 | 76.33 | 83.50 | 457,031 | +5.35(+6.84%) |
Dec 24, 2018 | 79.47 | 81.25 | 77.97 | 78.16 | 135,989 | -2.11(-2.63%) |
Dec 21, 2018 | 82.41 | 83.16 | 79.61 | 80.26 | 277,230 | -2.15(-2.61%) |
Dec 20, 2018 | 84.66 | 86.72 | 82.10 | 82.41 | 251,213 | -3.27(-3.82%) |
Dec 19, 2018 | 89.71 | 90.74 | 85.31 | 85.69 | 235,460 | -3.84(-4.28%) |
Dec 18, 2018 | 91.49 | 91.68 | 88.87 | 89.52 | 275,974 | -2.06(-2.25%) |
Dec 17, 2018 | 92.42 | 94.76 | 91.02 | 91.58 | 268,730 | -0.94(-1.01%) |
Dec 14, 2018 | 95.23 | 95.70 | 92.24 | 92.52 | 176,403 | -3.93(-4.07%) |
Dec 13, 2018 | 98.22 | 98.22 | 95.51 | 96.45 | 201,138 | -2.53(-2.55%) |
Dec 12, 2018 | 98.60 | 101.41 | 98.50 | 98.97 | 214,676 | +2.34(+2.42%) |
Dec 11, 2018 | 99.53 | 99.53 | 95.23 | 96.63 | 179,007 | -0.94(-0.96%) |
Dec 10, 2018 | 100.00 | 100.75 | 96.35 | 97.57 | 227,777 | -3.65(-3.60%) |
Dec 07, 2018 | 105.80 | 107.39 | 100.94 | 101.22 | 412,274 | -1.50(-1.46%) |
Dec 06, 2018 | 104.87 | 104.87 | 100.84 | 102.71 | 394,959 | -5.15(-4.77%) |
Dec 04, 2018 | 114.13 | 114.50 | 107.63 | 107.86 | 317,466 | -6.83(-5.95%) |
Dec 03, 2018 | 114.97 | 115.91 | 112.54 | 114.69 | 217,836 | +3.74(+3.37%) |
Nov 30, 2018 | 113.28 | 113.28 | 110.11 | 110.95 | 95,438 | -3.18(-2.79%) |
Nov 29, 2018 | 115.16 | 115.91 | 112.96 | 114.13 | 139,804 | -0.47(-0.41%) |
Nov 28, 2018 | 113.00 | 114.83 | 110.29 | 114.59 | 221,884 | +1.68(+1.49%) |
Nov 27, 2018 | 113.28 | 114.88 | 112.49 | 112.91 | 134,360 | -0.94(-0.82%) |
Nov 26, 2018 | 113.94 | 115.53 | 113.05 | 113.85 | 125,920 | +1.40(+1.25%) |
Nov 23, 2018 | 112.72 | 113.75 | 111.04 | 112.44 | 91,440 | -4.58(-3.92%) |
Nov 21, 2018 | 117.03 | 117.03 | 117.03 | 0 | +2.06(+1.79%) | |
Nov 20, 2018 | 118.52 | 118.52 | 113.75 | 114.97 | 203,848 | -6.46(-5.32%) |
Nov 19, 2018 | 119.08 | 122.08 | 119.08 | 121.42 | 184,208 | +1.12(+0.93%) |
Nov 16, 2018 | 120.67 | 121.38 | 118.06 | 120.30 | 108,886 | +0.56(+0.47%) |
Nov 15, 2018 | 117.21 | 119.87 | 117.21 | 119.74 | 106,704 | +3.18(+2.73%) |
Nov 14, 2018 | 118.52 | 118.99 | 114.78 | 116.56 | 247,763 | +0.65(+0.56%) |
Nov 13, 2018 | 120.49 | 121.61 | 115.72 | 115.91 | 200,742 | -4.58(-3.80%) |
Nov 12, 2018 | 127.97 | 128.35 | 120.25 | 120.49 | 124,197 | -5.99(-4.73%) |
Nov 09, 2018 | 126.76 | 127.13 | 122.87 | 126.47 | 204,229 | -2.15(-1.67%) |
Nov 08, 2018 | 132.00 | 132.70 | 128.16 | 128.63 | 110,440 | -4.30(-3.24%) |
Nov 07, 2018 | 133.59 | 134.75 | 130.22 | 132.93 | 197,382 | +2.34(+1.79%) |
Nov 06, 2018 | 131.15 | 131.81 | 128.53 | 130.59 | 149,952 | -0.19(-0.14%) |
Nov 05, 2018 | 130.31 | 131.06 | 128.25 | 130.78 | 166,882 | +2.25(+1.75%) |
Nov 02, 2018 | 128.53 | 130.50 | 127.04 | 128.53 | 194,875 | +0.75(+0.59%) |
Nov 01, 2018 | 127.69 | 129.19 | 124.79 | 127.78 | 244,089 | +0.66(+0.52%) |
Oct 31, 2018 | 128.63 | 130.12 | 126.94 | 127.13 | 218,979 | -0.56(-0.44%) |
Oct 30, 2018 | 123.95 | 127.69 | 122.06 | 127.69 | 193,878 | +3.37(+2.71%) |
Oct 29, 2018 | 130.50 | 130.50 | 122.73 | 124.32 | 140,081 | -5.43(-4.18%) |
Oct 26, 2018 | 126.57 | 132.18 | 124.89 | 129.75 | 162,357 | +0.75(+0.58%) |
Oct 25, 2018 | 129.00 | 130.69 | 127.32 | 129.00 | 202,099 | +2.06(+1.62%) |
Oct 24, 2018 | 135.83 | 135.92 | 126.76 | 126.94 | 215,178 | -7.67(-5.70%) |
Oct 23, 2018 | 137.70 | 137.79 | 132.74 | 134.61 | 235,749 | -6.64(-4.70%) |
Oct 22, 2018 | 143.31 | 143.54 | 140.13 | 141.26 | 110,758 | -2.25(-1.56%) |
Oct 19, 2018 | 145.56 | 148.65 | 143.13 | 143.50 | 78,516 | -1.03(-0.71%) |
Oct 18, 2018 | 147.99 | 148.27 | 144.06 | 144.53 | 90,269 | -5.80(-3.86%) |
Oct 17, 2018 | 151.64 | 152.11 | 149.30 | 150.33 | 124,676 | -2.71(-1.77%) |
Oct 16, 2018 | 152.29 | 153.42 | 150.89 | 153.04 | 80,379 | +1.68(+1.11%) |
Oct 15, 2018 | 150.80 | 152.86 | 148.55 | 151.36 | 87,253 | +1.12(+0.75%) |
Oct 12, 2018 | 152.57 | 152.95 | 147.99 | 150.24 | 162,164 | +0.75(+0.50%) |
Oct 11, 2018 | 150.89 | 154.16 | 148.51 | 149.49 | 214,890 | -3.84(-2.50%) |
Oct 10, 2018 | 161.56 | 163.05 | 153.23 | 153.32 | 281,667 | -9.92(-6.07%) |
Oct 09, 2018 | 160.99 | 165.11 | 159.87 | 163.24 | 396,419 | +2.99(+1.87%) |
Oct 08, 2018 | 157.06 | 160.71 | 156.60 | 160.25 | 146,533 | +0.94(+0.59%) |
Oct 05, 2018 | 158.94 | 160.53 | 157.67 | 159.31 | 191,989 | +0.09(+0.06%) |
Oct 04, 2018 | 160.43 | 162.49 | 158.19 | 159.22 | 183,562 | -1.59(-0.99%) |
Oct 03, 2018 | 158.75 | 161.37 | 156.88 | 160.81 | 195,947 | +2.90(+1.84%) |
Oct 02, 2018 | 157.91 | 159.31 | 156.41 | 157.91 | 156,030 | +0.00(+0.00%) |
Oct 01, 2018 | 156.97 | 159.17 | 155.76 | 157.91 | 135,140 | +1.50(+0.96%) |
Sep 28, 2018 | 155.47 | 158.56 | 155.19 | 156.41 | 152,073 | +0.47(+0.30%) |
Sep 27, 2018 | 156.13 | 156.32 | 153.32 | 155.94 | 119,618 | +0.94(+0.60%) |
Sep 26, 2018 | 157.35 | 158.09 | 154.82 | 155.01 | 91,628 | -3.65(-2.30%) |
Sep 25, 2018 | 158.94 | 160.25 | 158.47 | 158.66 | 141,269 | +1.50(+0.95%) |
Sep 24, 2018 | 158.00 | 159.22 | 155.57 | 157.16 | 118,094 | +1.78(+1.14%) |
Sep 21, 2018 | 154.54 | 156.22 | 153.79 | 155.38 | 125,765 | +1.81(+1.18%) |
Sep 20, 2018 | 154.69 | 155.62 | 153.10 | 153.57 | 128,049 | +0.56(+0.37%) |
Sep 19, 2018 | 150.95 | 154.78 | 150.95 | 153.01 | 101,692 | +2.06(+1.36%) |
Sep 18, 2018 | 149.93 | 151.70 | 149.65 | 150.95 | 121,503 | +2.90(+1.96%) |
Sep 17, 2018 | 150.77 | 151.05 | 147.78 | 148.06 | 85,752 | -2.15(-1.43%) |
Sep 14, 2018 | 148.43 | 151.05 | 148.06 | 150.21 | 79,958 | +1.87(+1.26%) |
Sep 13, 2018 | 149.46 | 150.53 | 148.15 | 148.34 | 138,485 | -1.96(-1.31%) |
Sep 12, 2018 | 149.09 | 151.14 | 148.71 | 150.30 | 102,267 | +3.36(+2.29%) |
Sep 11, 2018 | 143.39 | 147.50 | 143.20 | 146.94 | 129,057 | +3.46(+2.41%) |
Sep 10, 2018 | 143.29 | 144.97 | 143.20 | 143.48 | 105,564 | +0.75(+0.52%) |
Sep 07, 2018 | 140.77 | 142.73 | 138.90 | 142.73 | 136,535 | +0.84(+0.59%) |
Sep 06, 2018 | 146.47 | 146.47 | 141.24 | 141.89 | 161,016 | -4.67(-3.19%) |
Sep 05, 2018 | 148.62 | 148.62 | 145.25 | 146.56 | 176,038 | -3.36(-2.24%) |
Sep 04, 2018 | 153.01 | 153.01 | 148.62 | 149.93 | 144,089 | -1.77(-1.17%) |
Aug 31, 2018 | 151.70 | 151.70 | 151.70 | 0 | -0.47(-0.31%) | |
Aug 30, 2018 | 155.44 | 155.44 | 151.19 | 152.17 | 130,960 | -3.46(-2.22%) |
Aug 29, 2018 | 154.32 | 156.28 | 153.38 | 155.62 | 100,689 | +1.59(+1.03%) |
Aug 28, 2018 | 155.62 | 157.07 | 153.47 | 154.03 | 63,659 | -1.50(-0.96%) |
Aug 27, 2018 | 155.25 | 157.77 | 155.16 | 155.53 | 62,396 | +0.47(+0.30%) |
Aug 24, 2018 | 155.25 | 156.00 | 154.13 | 155.06 | 97,172 | +1.21(+0.79%) |
Aug 23, 2018 | 154.22 | 154.97 | 153.19 | 153.85 | 138,994 | -1.21(-0.78%) |
Aug 22, 2018 | 154.60 | 155.72 | 153.75 | 155.06 | 159,493 | +2.15(+1.41%) |
Aug 21, 2018 | 152.45 | 154.50 | 152.45 | 152.91 | 82,042 | +2.61(+1.74%) |
Aug 20, 2018 | 148.06 | 150.77 | 147.96 | 150.30 | 84,433 | +2.71(+1.84%) |
Aug 17, 2018 | 146.66 | 148.15 | 145.72 | 147.59 | 142,787 | +1.40(+0.96%) |
Aug 16, 2018 | 146.28 | 147.51 | 145.44 | 146.19 | 87,984 | +0.93(+0.64%) |
Aug 15, 2018 | 151.51 | 151.70 | 143.39 | 145.25 | 164,729 | -7.85(-5.12%) |
Aug 14, 2018 | 154.50 | 155.53 | 152.63 | 153.10 | 141,357 | +0.19(+0.12%) |
Aug 13, 2018 | 157.02 | 157.31 | 152.45 | 152.91 | 141,336 | -4.39(-2.79%) |
Aug 10, 2018 | 155.25 | 157.68 | 154.41 | 157.31 | 445,834 | +1.87(+1.20%) |
Aug 09, 2018 | 157.59 | 157.74 | 155.06 | 155.44 | 94,454 | -2.15(-1.36%) |
Aug 08, 2018 | 156.74 | 157.63 | 155.44 | 157.59 | 134,257 | +0.09(+0.06%) |
Aug 07, 2018 | 158.43 | 160.20 | 157.49 | 157.49 | 79,983 | +0.94(+0.60%) |
Aug 06, 2018 | 156.28 | 157.31 | 155.72 | 156.56 | 113,524 | +0.75(+0.48%) |
Aug 03, 2018 | 156.84 | 159.45 | 155.34 | 155.81 | 87,826 | -1.59(-1.01%) |
Aug 02, 2018 | 154.78 | 158.61 | 154.13 | 157.40 | 113,785 | +0.28(+0.18%) |
Aug 01, 2018 | 157.59 | 159.08 | 154.50 | 157.12 | 200,306 | -2.15(-1.35%) |
Jul 31, 2018 | 158.99 | 160.81 | 156.46 | 159.27 | 116,092 | -0.19(-0.12%) |
Jul 30, 2018 | 157.77 | 161.04 | 157.77 | 159.45 | 106,631 | +3.46(+2.22%) |
Jul 27, 2018 | 154.22 | 157.40 | 154.22 | 156.00 | 100,769 | +1.87(+1.21%) |
Jul 26, 2018 | 151.33 | 154.78 | 150.49 | 154.13 | 127,733 | +2.90(+1.91%) |
Jul 25, 2018 | 151.42 | 151.70 | 149.51 | 151.23 | 92,180 | -0.09(-0.06%) |
Jul 24, 2018 | 152.17 | 153.85 | 151.09 | 151.33 | 86,091 | +0.19(+0.12%) |
Jul 23, 2018 | 154.60 | 154.60 | 150.30 | 151.14 | 120,855 | -2.80(-1.82%) |
Jul 20, 2018 | 155.06 | 155.62 | 153.38 | 153.94 | 82,412 | -1.12(-0.72%) |
Jul 19, 2018 | 155.34 | 156.65 | 154.41 | 155.06 | 107,387 | -0.75(-0.48%) |
Jul 18, 2018 | 156.00 | 156.98 | 153.75 | 155.81 | 119,555 | -0.93(-0.60%) |
Jul 17, 2018 | 156.09 | 157.72 | 155.25 | 156.74 | 109,161 | +0.00(+0.00%) |
Jul 16, 2018 | 156.84 | 157.96 | 154.69 | 156.74 | 82,828 | -2.90(-1.81%) |
Jul 13, 2018 | 158.80 | 160.68 | 158.43 | 159.64 | 118,415 | +1.12(+0.71%) |
Jul 12, 2018 | 160.29 | 160.29 | 155.72 | 158.52 | 141,360 | -0.28(-0.18%) |
Jul 11, 2018 | 160.57 | 164.03 | 158.15 | 158.80 | 129,850 | -4.58(-2.80%) |
Jul 10, 2018 | 163.47 | 166.01 | 161.97 | 163.38 | 334,740 | +1.03(+0.63%) |
Jul 09, 2018 | 158.99 | 163.10 | 158.99 | 162.35 | 90,675 | +4.39(+2.78%) |
Jul 06, 2018 | 154.60 | 158.52 | 153.75 | 157.96 | 80,756 | +2.24(+1.44%) |
Jul 05, 2018 | 156.09 | 156.84 | 154.88 | 155.72 | 92,473 | +0.37(+0.24%) |
Jul 03, 2018 | 155.34 | 155.34 | 155.34 | 0 | +1.77(+1.16%) | |
Jul 02, 2018 | 156.84 | 156.84 | 152.63 | 153.57 | 91,116 | -4.86(-3.07%) |
Jun 29, 2018 | 158.71 | 160.67 | 157.96 | 158.43 | 69,581 | +0.00(+0.00%) |
Jun 28, 2018 | 159.08 | 159.73 | 156.93 | 158.43 | 86,224 | -0.93(-0.59%) |
Jun 27, 2018 | 157.31 | 162.54 | 157.12 | 159.36 | 195,586 | +4.02(+2.59%) |
Jun 26, 2018 | 152.63 | 155.90 | 150.87 | 155.34 | 121,039 | +3.27(+2.15%) |
Jun 25, 2018 | 156.56 | 156.74 | 151.42 | 152.07 | 146,963 | -4.67(-2.98%) |
Jun 22, 2018 | 156.37 | 159.08 | 156.28 | 156.74 | 136,793 | +5.98(+3.97%) |
Jun 21, 2018 | 153.57 | 153.57 | 150.16 | 150.77 | 65,232 | -4.02(-2.60%) |
Jun 20, 2018 | 155.44 | 155.44 | 152.45 | 154.78 | 79,246 | +0.56(+0.36%) |
Jun 19, 2018 | 151.42 | 154.27 | 150.95 | 154.22 | 54,421 | +0.65(+0.43%) |
Jun 18, 2018 | 151.14 | 154.60 | 151.05 | 153.57 | 51,791 | +2.06(+1.36%) |
Jun 15, 2018 | 156.00 | 149.74 | 151.51 | 130,010 | -4.22(-2.71%) | |
Jun 14, 2018 | 158.34 | 158.62 | 155.26 | 155.73 | 71,774 | -1.59(-1.01%) |
Jun 13, 2018 | 157.41 | 158.25 | 156.07 | 157.31 | 103,763 | -0.56(-0.35%) |
Jun 12, 2018 | 158.71 | 159.83 | 157.04 | 157.88 | 60,716 | -0.93(-0.59%) |
Jun 11, 2018 | 158.71 | 159.65 | 157.60 | 158.81 | 43,968 | -0.75(-0.47%) |
Jun 08, 2018 | 163.56 | 164.12 | 158.43 | 159.55 | 100,470 | -4.29(-2.62%) |
Jun 07, 2018 | 161.23 | 164.73 | 160.86 | 163.84 | 112,814 | +3.92(+2.45%) |
Jun 06, 2018 | 158.34 | 159.93 | 44,581 | +0.75(+0.47%) | ||
Jun 05, 2018 | 157.13 | 159.74 | 156.76 | 159.18 | 37,556 | +1.31(+0.83%) |
Jun 04, 2018 | 160.86 | 161.23 | 156.10 | 157.88 | 74,742 | -2.43(-1.51%) |
Jun 01, 2018 | 161.79 | 163.38 | 158.99 | 160.30 | 131,832 | -1.02(-0.64%) |
May 31, 2018 | 163.75 | 165.24 | 161.05 | 161.32 | 71,723 | -3.64(-2.20%) |
May 30, 2018 | 161.60 | 166.45 | 161.42 | 164.96 | 168,479 | +4.76(+2.97%) |
May 29, 2018 | 158.06 | 160.86 | 157.31 | 160.21 | 78,441 | +0.19(+0.12%) |
May 25, 2018 | 160.02 | 160.02 | 160.02 | 0 | -7.27(-4.35%) | |
May 24, 2018 | 167.48 | 168.78 | 166.36 | 167.29 | 60,534 | -3.17(-1.86%) |
May 23, 2018 | 171.02 | 172.05 | 168.41 | 170.46 | 91,881 | -2.43(-1.40%) |
May 22, 2018 | 175.97 | 178.95 | 171.81 | 172.89 | 86,171 | -2.89(-1.64%) |
May 21, 2018 | 176.15 | 176.25 | 173.63 | 175.78 | 40,121 | +0.84(+0.48%) |
May 18, 2018 | 175.87 | 176.34 | 173.96 | 174.94 | 45,250 | -1.12(-0.64%) |
May 17, 2018 | 173.54 | 178.67 | 173.45 | 176.06 | 127,656 | +3.54(+2.05%) |
May 16, 2018 | 170.18 | 172.98 | 169.63 | 172.52 | 59,901 | +2.42(+1.43%) |
May 15, 2018 | 168.51 | 170.09 | 167.01 | 170.09 | 92,238 | +1.77(+1.05%) |
May 14, 2018 | 167.76 | 169.34 | 167.67 | 168.32 | 43,894 | +1.30(+0.78%) |
May 11, 2018 | 168.23 | 168.78 | 166.50 | 167.01 | 77,416 | -1.12(-0.67%) |
May 10, 2018 | 168.60 | 169.06 | 166.36 | 168.13 | 52,613 | +0.00(+0.00%) |
May 09, 2018 | 167.39 | 170.74 | 166.45 | 168.13 | 167,532 | +4.48(+2.73%) |
May 08, 2018 | 161.23 | 163.75 | 157.41 | 163.66 | 147,514 | +2.43(+1.50%) |
May 07, 2018 | 161.32 | 165.43 | 160.67 | 161.23 | 108,074 | +1.68(+1.05%) |
May 04, 2018 | 157.22 | 160.91 | 156.76 | 159.55 | 35,486 | +1.87(+1.18%) |
May 03, 2018 | 159.65 | 159.65 | 155.92 | 157.69 | 26,417 | -2.05(-1.28%) |
May 02, 2018 | 157.22 | 161.47 | 157.22 | 159.74 | 235,753 | +2.15(+1.36%) |
May 01, 2018 | 158.16 | 158.17 | 155.26 | 157.59 | 112,727 | -1.59(-1.00%) |
Apr 30, 2018 | 159.37 | 161.42 | 158.90 | 159.18 | 48,208 | -0.56(-0.35%) |
Apr 27, 2018 | 160.30 | 161.14 | 158.34 | 159.74 | 77,577 | -1.68(-1.04%) |
Apr 26, 2018 | 159.37 | 162.35 | 158.11 | 161.42 | 49,854 | +2.80(+1.76%) |
Apr 25, 2018 | 156.66 | 159.65 | 154.98 | 158.62 | 99,122 | +1.12(+0.71%) |
Apr 24, 2018 | 159.46 | 160.77 | 156.10 | 157.50 | 92,523 | -0.47(-0.29%) |
Apr 23, 2018 | 155.45 | 157.97 | 154.24 | 157.97 | 60,334 | +1.86(+1.19%) |
Apr 20, 2018 | 156.38 | 157.13 | 153.40 | 156.10 | 81,913 | -1.12(-0.71%) |
Apr 19, 2018 | 158.99 | 159.37 | 155.54 | 157.22 | 132,833 | -0.84(-0.53%) |
Apr 18, 2018 | 156.01 | 160.11 | 154.80 | 158.06 | 149,574 | +4.57(+2.98%) |
Apr 17, 2018 | 153.12 | 154.05 | 152.09 | 153.49 | 139,419 | +0.93(+0.61%) |
Apr 16, 2018 | 152.00 | 153.40 | 150.04 | 152.56 | 72,945 | +0.09(+0.06%) |
Apr 13, 2018 | 152.00 | 153.77 | 151.63 | 152.47 | 64,078 | +0.93(+0.62%) |
Apr 12, 2018 | 150.04 | 152.65 | 147.90 | 151.53 | 123,577 | +1.77(+1.18%) |
Apr 11, 2018 | 144.73 | 151.01 | 144.35 | 149.76 | 79,843 | +5.03(+3.48%) |
Apr 10, 2018 | 139.22 | 146.41 | 138.94 | 144.73 | 108,353 | +8.77(+6.45%) |
Apr 09, 2018 | 138.66 | 138.66 | 135.96 | 135.96 | 41,567 | -1.03(-0.75%) |
Apr 06, 2018 | 139.78 | 140.90 | 135.03 | 136.99 | 82,491 | -3.73(-2.65%) |
Apr 05, 2018 | 136.05 | 142.30 | 134.94 | 140.72 | 124,150 | +5.22(+3.85%) |
Apr 04, 2018 | 131.86 | 135.73 | 130.74 | 135.50 | 88,172 | +0.56(+0.42%) |
Apr 03, 2018 | 132.70 | 135.40 | 130.25 | 134.94 | 45,051 | +3.08(+2.33%) |
Apr 02, 2018 | 134.75 | 135.31 | 129.43 | 131.86 | 60,461 | -3.92(-2.88%) |
Mar 29, 2018 | 135.77 | 135.77 | 135.77 | 0 | +3.64(+2.75%) | |
Mar 28, 2018 | 134.75 | 135.03 | 131.72 | 132.14 | 139,727 | -3.17(-2.34%) |
Mar 27, 2018 | 140.44 | 141.28 | 134.28 | 135.31 | 128,002 | -4.76(-3.40%) |
Mar 26, 2018 | 141.46 | 141.84 | 135.91 | 140.06 | 136,384 | +0.19(+0.13%) |
Mar 23, 2018 | 142.58 | 143.98 | 139.69 | 139.88 | 75,764 | -1.49(-1.06%) |
Mar 22, 2018 | 143.98 | 145.75 | 141.09 | 141.37 | 59,881 | -4.85(-3.32%) |
Mar 21, 2018 | 140.62 | 146.87 | 139.13 | 146.22 | 63,359 | +7.09(+5.09%) |
Mar 20, 2018 | 139.78 | 140.53 | 138.62 | 139.13 | 63,164 | +0.47(+0.34%) |
Mar 19, 2018 | 142.02 | 142.30 | 136.61 | 138.66 | 38,751 | -4.10(-2.87%) |
Mar 16, 2018 | 139.32 | 143.33 | 139.22 | 142.77 | 96,265 | +3.41(+2.45%) |
Mar 15, 2018 | 143.92 | 143.92 | 137.87 | 139.36 | 120,869 | -3.72(-2.60%) |
Mar 14, 2018 | 144.57 | 144.85 | 142.62 | 143.08 | 95,916 | -0.75(-0.52%) |
Mar 13, 2018 | 145.88 | 147.18 | 142.85 | 143.83 | 103,434 | -2.05(-1.40%) |
Mar 12, 2018 | 144.57 | 147.09 | 144.20 | 145.88 | 108,650 | +0.84(+0.58%) |
Mar 09, 2018 | 142.99 | 146.34 | 142.80 | 145.04 | 106,054 | +3.54(+2.50%) |
Mar 08, 2018 | 140.76 | 141.85 | 139.45 | 141.50 | 44,345 | +0.56(+0.40%) |
Mar 07, 2018 | 138.71 | 140.94 | 117,256 | -1.68(-1.18%) | ||
Mar 06, 2018 | 142.71 | 144.67 | 140.85 | 142.62 | 29,075 | +0.47(+0.33%) |
Mar 05, 2018 | 138.06 | 143.08 | 137.87 | 142.15 | 41,410 | +3.35(+2.41%) |
Mar 02, 2018 | 135.36 | 139.08 | 132.94 | 138.80 | 105,393 | +1.77(+1.29%) |
Mar 01, 2018 | 136.38 | 139.17 | 135.45 | 137.03 | 75,657 | +0.47(+0.34%) |
Feb 28, 2018 | 143.18 | 143.64 | 136.52 | 136.57 | 82,498 | -5.77(-4.06%) |
Feb 27, 2018 | 145.88 | 148.02 | 142.34 | 142.34 | 105,300 | -3.54(-2.42%) |
Feb 26, 2018 | 146.90 | 146.99 | 143.64 | 145.88 | 40,582 | -0.28(-0.19%) |
Feb 23, 2018 | 143.83 | 146.25 | 142.62 | 146.16 | 44,553 | +3.72(+2.61%) |
Feb 22, 2018 | 142.43 | 55,377 | +2.70(+1.93%) | |||
Feb 21, 2018 | 140.94 | 144.29 | 139.64 | 139.73 | 80,929 | -2.14(-1.51%) |
Feb 20, 2018 | 143.64 | 145.60 | 141.31 | 141.87 | 59,499 | -1.12(-0.78%) |
Feb 16, 2018 | 142.99 | 142.99 | 142.99 | 0 | +0.93(+0.66%) | |
Feb 15, 2018 | 143.36 | 143.36 | 137.96 | 142.06 | 56,978 | -0.65(-0.46%) |
Feb 14, 2018 | 136.85 | 143.74 | 135.73 | 142.71 | 121,538 | +3.63(+2.61%) |
Feb 13, 2018 | 140.01 | 140.57 | 137.59 | 139.08 | 55,870 | -2.14(-1.52%) |
Feb 12, 2018 | 140.48 | 142.53 | 138.52 | 141.22 | 127,046 | +2.88(+2.09%) |
Feb 09, 2018 | 142.43 | 143.27 | 132.94 | 138.34 | 178,893 | -2.23(-1.59%) |
Feb 08, 2018 | 149.97 | 140.57 | 140.57 | 122,810 | -8.10(-5.45%) | |
Feb 07, 2018 | 154.07 | 155.47 | 148.67 | 148.67 | 126,480 | -5.86(-3.80%) |
Feb 06, 2018 | 148.30 | 155.79 | 147.70 | 154.53 | 164,299 | +1.49(+0.97%) |
Feb 05, 2018 | 155.74 | 157.98 | 150.92 | 153.04 | 180,135 | -4.84(-3.07%) |
Feb 02, 2018 | 163.84 | 163.84 | 157.70 | 157.88 | 235,130 | -8.28(-4.99%) |