Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.33 | 105.69 | 102.88 | 102.91 | 492,174 | -1.55(-1.49%) |
Oct 30, 2018 | 106.03 | 106.97 | 103.16 | 104.47 | 470,434 | -1.19(-1.13%) |
Oct 29, 2018 | 101.49 | 105.94 | 101.03 | 105.66 | 752,195 | +4.99(+4.96%) |
Oct 26, 2018 | 99.38 | 102.62 | 98.88 | 100.67 | 536,191 | +0.06(+0.06%) |
Oct 25, 2018 | 99.49 | 101.38 | 98.48 | 100.61 | 409,124 | +1.76(+1.78%) |
Oct 24, 2018 | 101.04 | 101.04 | 98.24 | 98.85 | 767,338 | -1.87(-1.86%) |
Oct 23, 2018 | 98.98 | 101.38 | 98.80 | 100.72 | 562,486 | +0.26(+0.26%) |
Oct 22, 2018 | 105.34 | 107.01 | 100.24 | 100.46 | 477,967 | -4.64(-4.41%) |
Oct 19, 2018 | 107.62 | 108.84 | 104.55 | 105.10 | 874,370 | -3.21(-2.97%) |
Oct 18, 2018 | 108.41 | 111.88 | 106.69 | 108.32 | 1,043,966 | +3.38(+3.22%) |
Oct 17, 2018 | 104.20 | 106.98 | 103.19 | 104.93 | 599,005 | +0.61(+0.59%) |
Oct 16, 2018 | 104.26 | 105.05 | 102.44 | 104.32 | 602,581 | +0.53(+0.51%) |
Oct 15, 2018 | 102.07 | 104.55 | 101.80 | 103.79 | 408,222 | +2.00(+1.97%) |
Oct 12, 2018 | 105.73 | 107.15 | 99.13 | 101.78 | 706,086 | -2.45(-2.35%) |
Oct 11, 2018 | 106.22 | 107.05 | 104.21 | 104.24 | 400,361 | -3.41(-3.17%) |
Oct 10, 2018 | 108.01 | 110.97 | 107.45 | 107.65 | 584,172 | -0.82(-0.76%) |
Oct 09, 2018 | 107.82 | 108.98 | 106.91 | 108.47 | 282,661 | +0.38(+0.35%) |
Oct 08, 2018 | 106.59 | 108.58 | 106.16 | 108.08 | 356,484 | +1.20(+1.12%) |
Oct 05, 2018 | 108.47 | 109.05 | 106.11 | 106.88 | 295,892 | -0.94(-0.87%) |
Oct 04, 2018 | 107.68 | 110.17 | 107.24 | 107.82 | 492,959 | -0.19(-0.17%) |
Oct 03, 2018 | 106.69 | 108.72 | 105.30 | 108.01 | 504,318 | +2.08(+1.96%) |
Oct 02, 2018 | 105.30 | 106.97 | 104.26 | 105.93 | 396,769 | +0.19(+0.18%) |
Oct 01, 2018 | 108.24 | 108.76 | 105.40 | 105.74 | 573,756 | -1.27(-1.18%) |
Sep 28, 2018 | 105.35 | 107.49 | 105.33 | 107.00 | 542,523 | +0.89(+0.84%) |
Sep 27, 2018 | 104.93 | 106.97 | 103.69 | 106.11 | 531,682 | +1.24(+1.18%) |
Sep 26, 2018 | 107.53 | 107.83 | 104.75 | 104.87 | 507,027 | -2.56(-2.38%) |
Sep 25, 2018 | 107.20 | 107.68 | 106.10 | 107.43 | 469,799 | +0.57(+0.53%) |
Sep 24, 2018 | 110.41 | 110.68 | 106.64 | 106.86 | 588,817 | -3.45(-3.13%) |
Sep 21, 2018 | 111.81 | 112.70 | 109.99 | 110.31 | 1,089,984 | -1.47(-1.32%) |
Sep 20, 2018 | 111.62 | 113.35 | 111.53 | 111.78 | 651,499 | +0.49(+0.44%) |
Sep 19, 2018 | 109.58 | 112.58 | 109.58 | 111.29 | 462,468 | +1.45(+1.32%) |
Sep 18, 2018 | 110.97 | 111.15 | 109.21 | 109.83 | 452,651 | -1.29(-1.16%) |
Sep 17, 2018 | 111.48 | 111.93 | 110.39 | 111.12 | 455,494 | -0.37(-0.33%) |
Sep 14, 2018 | 109.76 | 111.83 | 109.70 | 111.49 | 795,272 | +1.74(+1.59%) |
Sep 13, 2018 | 109.14 | 110.60 | 108.61 | 109.75 | 404,431 | +0.67(+0.62%) |
Sep 12, 2018 | 111.04 | 111.78 | 108.76 | 109.08 | 230,607 | -2.14(-1.93%) |
Sep 11, 2018 | 110.25 | 112.66 | 110.25 | 111.22 | 481,466 | +0.48(+0.43%) |
Sep 10, 2018 | 110.95 | 112.16 | 110.25 | 110.75 | 310,253 | -0.07(-0.07%) |
Sep 07, 2018 | 111.18 | 111.67 | 109.71 | 110.82 | 382,718 | -0.20(-0.18%) |
Sep 06, 2018 | 109.45 | 111.32 | 109.09 | 111.02 | 555,042 | +1.62(+1.48%) |
Sep 05, 2018 | 108.83 | 110.05 | 108.10 | 109.40 | 359,552 | +0.18(+0.16%) |
Sep 04, 2018 | 107.76 | 109.63 | 107.17 | 109.22 | 335,086 | +1.38(+1.28%) |
Aug 31, 2018 | 107.84 | 107.84 | 107.84 | 0 | +0.19(+0.18%) | |
Aug 30, 2018 | 108.58 | 108.80 | 107.29 | 107.65 | 415,251 | -1.34(-1.23%) |
Aug 29, 2018 | 109.42 | 109.43 | 107.76 | 108.99 | 287,620 | -0.19(-0.17%) |
Aug 28, 2018 | 109.93 | 110.35 | 108.85 | 109.17 | 225,928 | -0.56(-0.51%) |
Aug 27, 2018 | 110.52 | 110.98 | 109.29 | 109.73 | 342,764 | +0.00(+0.00%) |
Aug 24, 2018 | 111.21 | 111.21 | 109.46 | 109.73 | 258,973 | -1.03(-0.93%) |
Aug 23, 2018 | 111.06 | 111.34 | 109.64 | 110.77 | 407,546 | -0.29(-0.26%) |
Aug 22, 2018 | 111.20 | 111.52 | 109.99 | 111.06 | 350,617 | -0.51(-0.46%) |
Aug 21, 2018 | 109.90 | 112.35 | 109.90 | 111.57 | 512,228 | +1.66(+1.51%) |
Aug 20, 2018 | 109.88 | 110.49 | 108.67 | 109.91 | 472,352 | +0.39(+0.36%) |
Aug 17, 2018 | 109.58 | 111.44 | 109.11 | 109.52 | 546,172 | +0.01(+0.01%) |
Aug 16, 2018 | 105.55 | 111.17 | 105.55 | 109.51 | 1,016,020 | +4.45(+4.24%) |
Aug 15, 2018 | 106.08 | 106.75 | 104.11 | 105.06 | 539,165 | -1.30(-1.23%) |
Aug 14, 2018 | 103.71 | 106.61 | 103.71 | 106.36 | 456,256 | +2.97(+2.87%) |
Aug 13, 2018 | 104.04 | 106.17 | 102.68 | 103.39 | 322,926 | -0.55(-0.53%) |
Aug 10, 2018 | 103.23 | 104.54 | 101.79 | 103.94 | 292,887 | -0.22(-0.21%) |
Aug 09, 2018 | 103.61 | 105.76 | 103.61 | 104.15 | 689,699 | +0.51(+0.49%) |
Aug 08, 2018 | 103.06 | 104.22 | 102.32 | 103.64 | 781,920 | +1.55(+1.51%) |
Aug 07, 2018 | 102.21 | 102.89 | 102.02 | 102.09 | 613,307 | -0.06(-0.06%) |
Aug 06, 2018 | 102.50 | 102.61 | 101.51 | 102.16 | 426,263 | -0.24(-0.24%) |
Aug 03, 2018 | 103.43 | 104.43 | 102.11 | 102.40 | 345,691 | -1.02(-0.99%) |
Aug 02, 2018 | 102.16 | 104.02 | 101.56 | 103.42 | 701,667 | +0.68(+0.66%) |
Aug 01, 2018 | 102.32 | 104.46 | 101.64 | 102.75 | 1,585,808 | +0.52(+0.51%) |
Jul 31, 2018 | 103.61 | 103.83 | 101.46 | 102.22 | 845,353 | -1.14(-1.10%) |
Jul 30, 2018 | 103.87 | 104.71 | 103.30 | 103.36 | 723,821 | -0.35(-0.34%) |
Jul 27, 2018 | 104.97 | 105.61 | 103.28 | 103.71 | 903,701 | -1.38(-1.31%) |
Jul 26, 2018 | 106.15 | 107.73 | 104.66 | 105.09 | 964,280 | -1.05(-0.99%) |
Jul 25, 2018 | 106.91 | 106.99 | 104.18 | 106.14 | 1,172,880 | -0.54(-0.50%) |
Jul 24, 2018 | 107.99 | 109.21 | 106.40 | 106.68 | 1,955,069 | -1.94(-1.78%) |
Jul 23, 2018 | 111.05 | 112.88 | 108.52 | 108.62 | 1,254,711 | -2.51(-2.26%) |
Jul 20, 2018 | 107.79 | 111.40 | 106.61 | 111.13 | 1,927,216 | +1.08(+0.98%) |
Jul 19, 2018 | 114.26 | 114.26 | 109.35 | 110.05 | 1,827,052 | -6.09(-5.24%) |
Jul 18, 2018 | 115.86 | 116.52 | 114.54 | 116.14 | 700,664 | +0.60(+0.52%) |
Jul 17, 2018 | 115.13 | 116.14 | 114.61 | 115.54 | 473,030 | +0.72(+0.63%) |
Jul 16, 2018 | 114.78 | 115.41 | 113.57 | 114.82 | 721,248 | +0.39(+0.34%) |
Jul 13, 2018 | 115.89 | 113.85 | 114.43 | 497,430 | -1.21(-1.05%) | |
Jul 12, 2018 | 119.31 | 119.87 | 114.12 | 115.64 | 774,662 | -3.58(-3.00%) |
Jul 11, 2018 | 119.00 | 120.03 | 118.79 | 119.22 | 357,967 | -0.81(-0.67%) |
Jul 10, 2018 | 123.85 | 123.87 | 119.52 | 120.03 | 503,331 | -3.17(-2.57%) |
Jul 09, 2018 | 119.67 | 123.33 | 119.24 | 123.20 | 428,947 | +4.05(+3.40%) |
Jul 06, 2018 | 117.47 | 119.69 | 116.85 | 119.15 | 389,571 | +1.57(+1.33%) |
Jul 05, 2018 | 118.76 | 116.66 | 117.58 | 489,718 | -0.44(-0.37%) | |
Jul 03, 2018 | 118.02 | 118.02 | 118.02 | 0 | -1.58(-1.32%) | |
Jul 02, 2018 | 117.38 | 119.63 | 117.38 | 119.59 | 389,258 | +1.04(+0.88%) |
Jun 29, 2018 | 121.08 | 118.59 | 118.55 | 466,090 | +0.59(+0.50%) | |
Jun 28, 2018 | 118.27 | 119.10 | 117.34 | 117.96 | 608,322 | +0.29(+0.24%) |
Jun 27, 2018 | 118.88 | 119.81 | 117.43 | 117.67 | 373,805 | -1.56(-1.31%) |
Jun 26, 2018 | 121.26 | 121.26 | 119.17 | 119.23 | 345,974 | -1.91(-1.58%) |
Jun 25, 2018 | 122.04 | 122.48 | 119.92 | 121.14 | 446,015 | -1.93(-1.57%) |
Jun 22, 2018 | 122.62 | 123.24 | 121.45 | 123.07 | 1,059,332 | +0.71(+0.58%) |
Jun 21, 2018 | 120.99 | 123.45 | 119.90 | 122.36 | 612,029 | +0.86(+0.71%) |
Jun 20, 2018 | 121.13 | 121.73 | 120.15 | 121.49 | 541,781 | +1.22(+1.02%) |
Jun 19, 2018 | 117.92 | 120.97 | 117.62 | 120.27 | 688,052 | +1.08(+0.91%) |
Jun 18, 2018 | 116.59 | 119.29 | 115.57 | 119.19 | 488,631 | +2.11(+1.80%) |
Jun 15, 2018 | 117.31 | 115.38 | 117.08 | 1,217,654 | +0.21(+0.18%) | |
Jun 14, 2018 | 117.29 | 117.63 | 115.95 | 116.87 | 776,237 | -0.19(-0.17%) |
Jun 13, 2018 | 119.49 | 119.49 | 116.35 | 117.06 | 1,369,295 | +0.46(+0.40%) |
Jun 12, 2018 | 117.99 | 119.11 | 115.73 | 116.60 | 439,309 | -1.24(-1.05%) |
Jun 11, 2018 | 120.92 | 121.98 | 117.81 | 117.84 | 705,972 | -3.27(-2.70%) |
Jun 08, 2018 | 122.19 | 122.69 | 120.91 | 121.11 | 404,899 | -1.17(-0.96%) |
Jun 07, 2018 | 122.61 | 124.16 | 122.11 | 122.28 | 438,681 | -0.18(-0.14%) |
Jun 06, 2018 | 119.31 | 122.88 | 119.31 | 122.46 | 647,297 | +3.53(+2.97%) |
Jun 05, 2018 | 119.98 | 120.50 | 118.75 | 118.92 | 350,837 | -0.93(-0.77%) |
Jun 04, 2018 | 119.20 | 120.64 | 118.90 | 119.85 | 617,401 | +1.16(+0.98%) |
Jun 01, 2018 | 119.74 | 120.82 | 118.58 | 118.69 | 313,958 | +0.50(+0.42%) |
May 31, 2018 | 119.65 | 120.60 | 118.14 | 118.19 | 346,585 | -1.62(-1.35%) |
May 30, 2018 | 119.28 | 120.63 | 117.94 | 119.81 | 377,171 | +1.41(+1.19%) |
May 29, 2018 | 119.45 | 120.40 | 117.53 | 118.41 | 531,521 | -2.31(-1.91%) |
May 25, 2018 | 120.72 | 120.72 | 120.72 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 120.63 | 121.05 | 118.90 | 120.70 | 298,066 | -0.22(-0.18%) |
May 23, 2018 | 121.69 | 123.85 | 120.52 | 120.93 | 399,699 | -1.47(-1.20%) |
May 22, 2018 | 122.12 | 123.78 | 121.92 | 122.39 | 241,143 | +0.80(+0.66%) |
May 21, 2018 | 120.31 | 122.10 | 119.87 | 121.59 | 310,101 | +1.72(+1.43%) |
May 18, 2018 | 120.85 | 121.22 | 119.83 | 119.88 | 259,677 | -0.70(-0.58%) |
May 17, 2018 | 121.80 | 122.52 | 120.39 | 120.58 | 327,071 | -1.45(-1.18%) |
May 16, 2018 | 122.19 | 122.71 | 120.36 | 122.03 | 417,848 | +0.09(+0.08%) |
May 15, 2018 | 120.80 | 122.84 | 120.80 | 121.94 | 447,133 | +0.54(+0.44%) |
May 14, 2018 | 121.61 | 122.10 | 120.76 | 121.40 | 363,983 | +0.31(+0.25%) |
May 11, 2018 | 120.85 | 122.10 | 120.55 | 121.09 | 230,732 | +0.23(+0.19%) |
May 10, 2018 | 121.17 | 121.36 | 119.56 | 120.86 | 314,681 | +0.12(+0.10%) |
May 09, 2018 | 120.45 | 121.56 | 119.71 | 120.74 | 222,390 | +1.12(+0.94%) |
May 08, 2018 | 119.65 | 121.31 | 119.06 | 119.62 | 284,010 | -0.39(-0.32%) |
May 07, 2018 | 119.48 | 121.14 | 117.92 | 120.01 | 330,342 | +1.11(+0.94%) |
May 04, 2018 | 116.71 | 120.38 | 115.57 | 118.90 | 479,942 | +1.25(+1.06%) |
May 03, 2018 | 119.22 | 119.45 | 116.74 | 117.65 | 562,034 | -1.87(-1.57%) |
May 02, 2018 | 120.91 | 121.63 | 119.23 | 119.52 | 620,795 | -1.30(-1.07%) |
May 01, 2018 | 117.54 | 121.57 | 117.00 | 120.82 | 775,221 | +2.94(+2.49%) |
Apr 30, 2018 | 121.38 | 121.39 | 117.85 | 117.88 | 518,988 | -2.85(-2.36%) |
Apr 27, 2018 | 120.73 | 121.98 | 120.61 | 120.72 | 379,899 | +0.27(+0.22%) |
Apr 26, 2018 | 119.50 | 121.86 | 118.28 | 120.45 | 813,741 | +1.31(+1.10%) |
Apr 25, 2018 | 119.55 | 120.55 | 118.20 | 119.15 | 689,765 | +0.18(+0.15%) |
Apr 24, 2018 | 119.19 | 120.52 | 117.29 | 118.97 | 1,282,416 | -0.15(-0.12%) |
Apr 23, 2018 | 120.12 | 122.35 | 118.28 | 119.12 | 692,057 | -0.75(-0.63%) |
Apr 20, 2018 | 123.00 | 124.64 | 118.63 | 119.87 | 1,208,178 | -1.51(-1.24%) |
Apr 19, 2018 | 120.52 | 123.12 | 119.98 | 121.38 | 1,414,544 | -3.88(-3.10%) |
Apr 18, 2018 | 127.13 | 128.79 | 124.81 | 125.27 | 463,584 | -1.78(-1.40%) |
Apr 17, 2018 | 130.95 | 130.95 | 126.01 | 127.05 | 441,137 | -3.40(-2.61%) |
Apr 16, 2018 | 129.17 | 130.76 | 127.94 | 130.45 | 352,314 | +2.25(+1.76%) |
Apr 13, 2018 | 130.35 | 130.35 | 127.08 | 128.20 | 382,340 | -1.48(-1.14%) |
Apr 12, 2018 | 128.29 | 130.43 | 127.48 | 129.68 | 337,548 | +2.04(+1.60%) |
Apr 11, 2018 | 126.06 | 127.70 | 125.71 | 127.64 | 293,221 | +0.78(+0.61%) |
Apr 10, 2018 | 127.06 | 127.82 | 125.63 | 126.86 | 615,020 | +1.39(+1.11%) |
Apr 09, 2018 | 127.14 | 128.79 | 125.36 | 125.47 | 357,404 | -0.63(-0.50%) |
Apr 06, 2018 | 128.74 | 129.19 | 125.28 | 126.10 | 444,642 | -3.83(-2.95%) |
Apr 05, 2018 | 129.97 | 130.60 | 128.34 | 129.93 | 368,900 | +0.29(+0.22%) |
Apr 04, 2018 | 126.11 | 130.05 | 126.11 | 129.64 | 440,768 | +1.34(+1.05%) |
Apr 03, 2018 | 128.74 | 130.21 | 125.43 | 128.30 | 435,213 | +0.43(+0.33%) |
Apr 02, 2018 | 130.97 | 131.55 | 126.55 | 127.87 | 428,134 | -3.73(-2.83%) |
Mar 29, 2018 | 131.60 | 131.60 | 131.60 | 0 | +0.73(+0.56%) | |
Mar 28, 2018 | 131.47 | 132.49 | 129.32 | 130.87 | 535,340 | -0.55(-0.42%) |
Mar 27, 2018 | 135.14 | 135.14 | 130.57 | 131.41 | 425,496 | -2.97(-2.21%) |
Mar 26, 2018 | 132.50 | 134.82 | 130.79 | 134.38 | 592,485 | +4.03(+3.09%) |
Mar 23, 2018 | 136.40 | 137.24 | 130.16 | 130.35 | 925,395 | -5.73(-4.21%) |
Mar 22, 2018 | 139.99 | 141.19 | 135.95 | 136.08 | 458,823 | -6.05(-4.25%) |
Mar 21, 2018 | 142.13 | 143.80 | 141.29 | 142.12 | 257,006 | +0.26(+0.18%) |
Mar 20, 2018 | 143.22 | 143.31 | 140.21 | 141.86 | 300,273 | -1.40(-0.98%) |
Mar 19, 2018 | 144.17 | 144.18 | 141.01 | 143.26 | 378,007 | -1.01(-0.70%) |
Mar 16, 2018 | 143.37 | 145.67 | 142.96 | 144.27 | 1,089,919 | +1.08(+0.75%) |
Mar 15, 2018 | 141.95 | 143.28 | 140.84 | 143.20 | 349,425 | +1.83(+1.29%) |
Mar 14, 2018 | 146.61 | 146.61 | 140.69 | 141.37 | 440,820 | -4.50(-3.09%) |
Mar 13, 2018 | 146.14 | 147.21 | 144.58 | 145.88 | 735,636 | +0.12(+0.08%) |
Mar 12, 2018 | 146.10 | 146.91 | 144.10 | 145.75 | 293,162 | -0.25(-0.17%) |
Mar 09, 2018 | 144.10 | 146.24 | 143.04 | 146.00 | 309,866 | +2.80(+1.96%) |
Mar 08, 2018 | 146.27 | 146.35 | 141.27 | 143.21 | 286,591 | -2.27(-1.56%) |
Mar 07, 2018 | 146.99 | 145.48 | 383,757 | +0.31(+0.21%) | ||
Mar 06, 2018 | 144.91 | 147.22 | 143.16 | 145.17 | 375,568 | +0.67(+0.46%) |
Mar 05, 2018 | 139.91 | 145.37 | 138.83 | 144.50 | 478,638 | +2.94(+2.08%) |
Mar 02, 2018 | 135.63 | 142.23 | 135.01 | 141.56 | 645,921 | +4.90(+3.58%) |
Mar 01, 2018 | 135.85 | 138.45 | 134.89 | 136.67 | 468,438 | +1.14(+0.84%) |
Feb 28, 2018 | 141.14 | 142.12 | 135.47 | 135.53 | 872,534 | -5.28(-3.75%) |
Feb 27, 2018 | 142.84 | 143.82 | 140.74 | 140.81 | 242,187 | -2.17(-1.52%) |
Feb 26, 2018 | 141.59 | 143.07 | 139.42 | 142.98 | 367,179 | +1.61(+1.14%) |
Feb 23, 2018 | 139.16 | 141.43 | 138.05 | 141.37 | 217,403 | +2.96(+2.14%) |
Feb 22, 2018 | 141.60 | 137.85 | 138.41 | 290,940 | -3.19(-2.25%) | |
Feb 21, 2018 | 140.07 | 143.24 | 139.01 | 141.60 | 255,904 | +1.54(+1.10%) |
Feb 20, 2018 | 142.78 | 144.62 | 138.94 | 140.06 | 386,310 | -3.44(-2.40%) |
Feb 16, 2018 | 143.50 | 143.50 | 143.50 | 0 | +0.27(+0.19%) | |
Feb 15, 2018 | 142.77 | 144.09 | 142.53 | 143.23 | 324,213 | +1.39(+0.98%) |
Feb 14, 2018 | 139.09 | 142.25 | 138.74 | 141.84 | 417,356 | +1.92(+1.37%) |
Feb 13, 2018 | 137.42 | 140.01 | 137.35 | 139.92 | 148,944 | +1.38(+1.00%) |
Feb 12, 2018 | 139.91 | 139.91 | 136.97 | 138.54 | 289,202 | +0.06(+0.04%) |
Feb 09, 2018 | 137.82 | 139.35 | 133.78 | 138.49 | 317,911 | +2.80(+2.06%) |
Feb 08, 2018 | 141.33 | 141.68 | 135.64 | 135.69 | 309,298 | -5.37(-3.81%) |
Feb 07, 2018 | 139.24 | 142.17 | 138.97 | 141.06 | 261,255 | +1.82(+1.30%) |
Feb 06, 2018 | 136.67 | 140.81 | 134.54 | 139.24 | 555,975 | -1.94(-1.37%) |
Feb 05, 2018 | 144.74 | 146.30 | 140.46 | 141.18 | 281,262 | -5.11(-3.49%) |
Feb 02, 2018 | 145.02 | 148.20 | 144.80 | 146.28 | 558,199 | +0.63(+0.43%) |
Feb 01, 2018 | 142.05 | 145.84 | 141.09 | 145.65 | 372,560 | +2.88(+2.02%) |
Jan 31, 2018 | 141.80 | 143.11 | 140.59 | 142.77 | 345,405 | +1.28(+0.90%) |
Jan 30, 2018 | 141.61 | 142.31 | 140.86 | 141.49 | 292,781 | -1.47(-1.02%) |
Jan 29, 2018 | 143.91 | 145.46 | 142.69 | 142.96 | 329,659 | -0.99(-0.69%) |
Jan 26, 2018 | 144.31 | 145.17 | 142.01 | 143.95 | 259,194 | -0.13(-0.09%) |
Jan 25, 2018 | 144.63 | 144.66 | 141.23 | 144.08 | 375,844 | +0.38(+0.26%) |
Jan 24, 2018 | 146.20 | 147.31 | 142.77 | 143.70 | 437,082 | -1.36(-0.94%) |
Jan 23, 2018 | 145.97 | 147.02 | 145.01 | 145.06 | 450,435 | -1.68(-1.14%) |
Jan 22, 2018 | 147.61 | 150.11 | 146.21 | 146.74 | 626,033 | -1.44(-0.97%) |
Jan 19, 2018 | 142.34 | 148.41 | 142.34 | 148.18 | 749,709 | +5.92(+4.16%) |
Jan 18, 2018 | 136.74 | 143.22 | 135.44 | 142.25 | 1,131,709 | +5.00(+3.64%) |
Jan 17, 2018 | 137.40 | 138.88 | 135.82 | 137.25 | 583,389 | +0.45(+0.33%) |
Jan 16, 2018 | 138.10 | 138.68 | 135.96 | 136.80 | 378,230 | -0.44(-0.32%) |
Jan 12, 2018 | 137.24 | 137.24 | 137.24 | 0 | +0.47(+0.35%) | |
Jan 11, 2018 | 134.71 | 137.10 | 134.60 | 136.76 | 401,688 | +2.69(+2.00%) |
Jan 10, 2018 | 136.75 | 134.07 | 527,148 | +2.42(+1.84%) | ||
Jan 09, 2018 | 129.91 | 132.03 | 129.59 | 131.65 | 325,322 | +2.69(+2.08%) |
Jan 08, 2018 | 131.17 | 131.55 | 128.67 | 128.97 | 338,724 | -2.27(-1.73%) |
Jan 05, 2018 | 132.28 | 132.74 | 130.71 | 131.24 | 267,038 | -0.33(-0.25%) |
Jan 04, 2018 | 131.92 | 134.94 | 131.38 | 131.57 | 438,025 | +1.16(+0.89%) |
Jan 03, 2018 | 127.94 | 130.75 | 127.57 | 130.41 | 462,969 | +2.48(+1.93%) |
Jan 02, 2018 | 128.07 | 128.68 | 127.06 | 127.94 | 269,438 | +0.69(+0.54%) |
Dec 29, 2017 | 127.25 | 127.25 | 127.25 | 0 | -0.19(-0.15%) | |
Dec 28, 2017 | 127.33 | 127.74 | 126.63 | 127.44 | 154,752 | +0.21(+0.17%) |
Dec 27, 2017 | 127.94 | 128.28 | 127.05 | 127.23 | 171,324 | -0.65(-0.51%) |
Dec 26, 2017 | 128.72 | 129.72 | 127.19 | 127.88 | 217,258 | -1.09(-0.84%) |
Dec 22, 2017 | 128.78 | 129.10 | 126.77 | 128.97 | 229,657 | -0.05(-0.04%) |
Dec 21, 2017 | 128.19 | 130.20 | 127.27 | 129.02 | 459,257 | +1.91(+1.50%) |
Dec 20, 2017 | 127.88 | 128.93 | 124.89 | 127.11 | 410,504 | -0.33(-0.26%) |
Dec 19, 2017 | 129.02 | 129.41 | 127.22 | 127.44 | 381,113 | -1.36(-1.06%) |
Dec 18, 2017 | 126.41 | 129.17 | 126.41 | 128.80 | 437,511 | +3.58(+2.86%) |
Dec 15, 2017 | 124.02 | 127.44 | 124.02 | 125.22 | 1,037,358 | +1.52(+1.23%) |
Dec 14, 2017 | 125.42 | 125.64 | 123.07 | 123.70 | 388,717 | -1.30(-1.04%) |
Dec 13, 2017 | 126.61 | 127.71 | 124.89 | 125.00 | 400,643 | -1.54(-1.22%) |
Dec 12, 2017 | 126.69 | 127.45 | 126.08 | 126.54 | 297,613 | +0.09(+0.07%) |
Dec 11, 2017 | 127.54 | 128.75 | 126.26 | 126.44 | 621,092 | -1.09(-0.86%) |
Dec 08, 2017 | 128.36 | 128.36 | 126.49 | 127.54 | 427,895 | +0.31(+0.24%) |
Dec 07, 2017 | 126.00 | 127.80 | 125.26 | 127.23 | 672,271 | +1.00(+0.79%) |
Dec 06, 2017 | 127.65 | 128.51 | 126.09 | 126.23 | 345,741 | -1.59(-1.24%) |
Dec 05, 2017 | 129.32 | 129.99 | 127.61 | 127.82 | 491,160 | -0.58(-0.45%) |
Dec 04, 2017 | 129.09 | 129.39 | 128.31 | 128.40 | 678,504 | +2.09(+1.66%) |
Dec 01, 2017 | 127.40 | 128.16 | 124.90 | 126.31 | 575,155 | -0.96(-0.76%) |
Nov 30, 2017 | 129.68 | 129.68 | 126.60 | 127.27 | 482,483 | -1.34(-1.04%) |
Nov 29, 2017 | 125.16 | 129.93 | 124.66 | 128.61 | 683,526 | +4.05(+3.25%) |
Nov 28, 2017 | 120.20 | 124.61 | 120.06 | 124.56 | 433,594 | +4.63(+3.86%) |
Nov 27, 2017 | 119.89 | 120.62 | 119.01 | 119.93 | 295,783 | -0.19(-0.16%) |
Nov 24, 2017 | 121.49 | 121.49 | 118.87 | 120.12 | 125,096 | -0.89(-0.74%) |
Nov 22, 2017 | 121.71 | 121.71 | 120.35 | 121.01 | 193,910 | -0.77(-0.63%) |
Nov 21, 2017 | 122.39 | 122.39 | 120.62 | 121.78 | 361,999 | +0.11(+0.09%) |
Nov 20, 2017 | 121.25 | 122.33 | 120.27 | 121.67 | 243,583 | +1.22(+1.02%) |
Nov 17, 2017 | 119.96 | 121.18 | 119.38 | 120.45 | 386,987 | +0.12(+0.10%) |
Nov 16, 2017 | 121.72 | 121.97 | 119.92 | 120.33 | 255,929 | -0.52(-0.43%) |
Nov 15, 2017 | 120.00 | 122.25 | 118.64 | 120.84 | 641,587 | -0.62(-0.51%) |
Nov 14, 2017 | 116.88 | 121.59 | 116.88 | 121.47 | 581,325 | +3.55(+3.01%) |
Nov 13, 2017 | 115.00 | 117.96 | 114.03 | 117.92 | 616,802 | +2.10(+1.81%) |
Nov 10, 2017 | 115.67 | 116.37 | 115.23 | 115.82 | 370,072 | +0.52(+0.45%) |
Nov 09, 2017 | 114.71 | 115.82 | 113.15 | 115.30 | 417,408 | -0.04(-0.03%) |
Nov 08, 2017 | 117.20 | 117.20 | 114.69 | 115.34 | 422,589 | -2.22(-1.88%) |
Nov 07, 2017 | 120.54 | 120.89 | 117.09 | 117.55 | 481,443 | -3.26(-2.70%) |
Nov 06, 2017 | 120.34 | 121.92 | 120.13 | 120.82 | 442,864 | -1.19(-0.97%) |
Nov 03, 2017 | 120.83 | 122.19 | 120.35 | 122.00 | 274,126 | +1.05(+0.87%) |
Nov 02, 2017 | 120.03 | 121.69 | 119.69 | 120.96 | 343,805 | +0.71(+0.59%) |