Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 108.00 | 120.17 | 107.99 | 119.11 | 2,237,331 | +14.40(+13.75%) |
Oct 30, 2018 | 97.64 | 105.01 | 96.84 | 104.71 | 859,067 | +6.61(+6.74%) |
Oct 29, 2018 | 103.77 | 105.30 | 96.42 | 98.10 | 996,673 | -2.98(-2.95%) |
Oct 26, 2018 | 98.92 | 102.27 | 97.81 | 101.08 | 744,797 | -1.27(-1.24%) |
Oct 25, 2018 | 98.29 | 102.49 | 96.44 | 102.35 | 888,365 | +5.66(+5.86%) |
Oct 24, 2018 | 105.70 | 107.01 | 96.62 | 96.69 | 1,194,825 | -10.74(-10.00%) |
Oct 23, 2018 | 104.10 | 108.06 | 103.25 | 107.42 | 854,241 | +0.36(+0.33%) |
Oct 22, 2018 | 108.55 | 108.94 | 104.00 | 107.07 | 589,589 | -0.76(-0.70%) |
Oct 19, 2018 | 112.64 | 113.02 | 107.68 | 107.82 | 734,470 | -4.09(-3.65%) |
Oct 18, 2018 | 113.48 | 114.32 | 110.35 | 111.91 | 556,283 | -2.66(-2.32%) |
Oct 17, 2018 | 116.35 | 117.13 | 112.58 | 114.57 | 804,744 | -2.54(-2.17%) |
Oct 16, 2018 | 114.08 | 118.34 | 113.29 | 117.11 | 876,056 | +5.13(+4.58%) |
Oct 15, 2018 | 108.44 | 112.76 | 107.26 | 111.98 | 720,549 | +3.13(+2.87%) |
Oct 12, 2018 | 110.70 | 112.04 | 106.56 | 108.85 | 616,430 | +2.96(+2.80%) |
Oct 11, 2018 | 102.53 | 109.17 | 102.53 | 105.89 | 1,105,673 | +1.46(+1.40%) |
Oct 10, 2018 | 111.64 | 112.33 | 104.19 | 104.42 | 1,166,235 | -8.22(-7.30%) |
Oct 09, 2018 | 113.29 | 114.44 | 111.79 | 112.64 | 409,147 | -0.67(-0.59%) |
Oct 08, 2018 | 113.34 | 115.06 | 109.48 | 113.31 | 808,856 | +0.07(+0.06%) |
Oct 05, 2018 | 117.85 | 119.68 | 111.57 | 113.25 | 938,846 | -5.05(-4.26%) |
Oct 04, 2018 | 119.73 | 120.43 | 115.47 | 118.29 | 1,064,202 | -2.78(-2.30%) |
Oct 03, 2018 | 116.83 | 121.57 | 116.83 | 121.07 | 857,993 | +4.75(+4.08%) |
Oct 02, 2018 | 115.92 | 120.32 | 115.92 | 116.32 | 657,643 | -0.08(-0.07%) |
Oct 01, 2018 | 114.48 | 117.10 | 113.69 | 116.40 | 572,504 | +2.24(+1.96%) |
Sep 28, 2018 | 112.66 | 115.71 | 112.66 | 114.16 | 614,675 | +0.77(+0.68%) |
Sep 27, 2018 | 112.95 | 115.08 | 112.61 | 113.39 | 642,567 | +0.63(+0.56%) |
Sep 26, 2018 | 117.70 | 117.84 | 112.66 | 112.76 | 933,094 | -5.13(-4.35%) |
Sep 25, 2018 | 119.01 | 119.38 | 117.02 | 117.89 | 600,121 | +0.10(+0.08%) |
Sep 24, 2018 | 115.86 | 120.12 | 115.72 | 117.80 | 751,109 | +0.19(+0.16%) |
Sep 21, 2018 | 117.41 | 119.68 | 116.72 | 117.60 | 972,306 | +0.10(+0.08%) |
Sep 20, 2018 | 114.79 | 117.65 | 113.39 | 117.50 | 1,391,158 | +3.34(+2.93%) |
Sep 19, 2018 | 112.47 | 114.75 | 111.85 | 114.16 | 708,047 | +1.11(+0.98%) |
Sep 18, 2018 | 117.17 | 118.18 | 113.00 | 113.05 | 1,264,884 | -3.39(-2.91%) |
Sep 17, 2018 | 115.13 | 118.57 | 113.78 | 116.44 | 1,101,179 | +0.34(+0.29%) |
Sep 14, 2018 | 116.39 | 116.44 | 112.03 | 116.10 | 1,691,699 | -0.87(-0.75%) |
Sep 13, 2018 | 120.07 | 120.31 | 114.75 | 116.97 | 1,136,485 | -2.75(-2.30%) |
Sep 12, 2018 | 124.71 | 124.71 | 119.38 | 119.72 | 1,126,277 | -3.82(-3.09%) |
Sep 11, 2018 | 122.72 | 124.51 | 121.64 | 123.55 | 641,070 | +0.05(+0.04%) |
Sep 10, 2018 | 121.08 | 124.56 | 118.32 | 123.50 | 958,354 | +3.39(+2.82%) |
Sep 07, 2018 | 117.55 | 120.69 | 116.43 | 120.11 | 806,946 | +1.40(+1.18%) |
Sep 06, 2018 | 123.98 | 124.32 | 118.08 | 118.71 | 1,197,940 | -4.84(-3.92%) |
Sep 05, 2018 | 122.34 | 124.61 | 119.33 | 123.55 | 1,418,683 | +3.05(+2.53%) |
Sep 04, 2018 | 118.08 | 121.17 | 117.11 | 120.50 | 763,303 | +2.03(+1.72%) |
Aug 31, 2018 | 118.46 | 118.46 | 118.46 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.53 | 121.03 | 116.72 | 117.64 | 1,043,451 | -2.81(-2.33%) |
Aug 29, 2018 | 125.09 | 126.16 | 117.45 | 120.45 | 1,790,419 | -4.36(-3.49%) |
Aug 28, 2018 | 122.67 | 126.40 | 122.67 | 124.80 | 1,373,116 | +3.53(+2.91%) |
Aug 27, 2018 | 119.24 | 122.63 | 119.24 | 121.27 | 1,005,637 | +3.19(+2.71%) |
Aug 24, 2018 | 118.80 | 119.19 | 116.80 | 118.08 | 667,771 | +0.39(+0.33%) |
Aug 23, 2018 | 117.64 | 118.75 | 117.06 | 117.69 | 565,595 | +0.19(+0.16%) |
Aug 22, 2018 | 116.72 | 118.08 | 115.37 | 117.50 | 662,240 | +0.05(+0.04%) |
Aug 21, 2018 | 113.87 | 118.61 | 113.77 | 117.45 | 1,103,893 | +4.11(+3.63%) |
Aug 20, 2018 | 111.93 | 114.96 | 111.50 | 113.33 | 796,416 | +1.40(+1.25%) |
Aug 17, 2018 | 111.45 | 113.58 | 110.67 | 111.93 | 840,939 | -0.68(-0.60%) |
Aug 16, 2018 | 113.76 | 115.80 | 112.46 | 112.61 | 1,163,851 | +0.14(+0.13%) |
Aug 15, 2018 | 114.30 | 115.22 | 109.70 | 112.46 | 1,842,531 | -2.71(-2.35%) |
Aug 14, 2018 | 114.55 | 116.96 | 113.24 | 115.17 | 1,429,358 | +1.36(+1.19%) |
Aug 13, 2018 | 111.30 | 115.82 | 110.48 | 113.82 | 2,030,807 | +2.66(+2.39%) |
Aug 10, 2018 | 107.67 | 114.55 | 106.52 | 111.16 | 4,573,452 | +13.26(+13.54%) |
Aug 09, 2018 | 98.28 | 99.78 | 96.69 | 97.90 | 1,564,538 | -0.82(-0.83%) |
Aug 08, 2018 | 102.69 | 102.78 | 98.28 | 98.72 | 1,331,936 | -3.58(-3.50%) |
Aug 07, 2018 | 100.27 | 102.83 | 99.83 | 102.30 | 983,818 | +2.71(+2.72%) |
Aug 06, 2018 | 97.85 | 100.47 | 96.61 | 99.59 | 732,686 | +1.98(+2.03%) |
Aug 03, 2018 | 98.72 | 99.49 | 96.49 | 97.61 | 857,987 | +0.10(+0.10%) |
Aug 02, 2018 | 95.38 | 98.67 | 95.33 | 97.51 | 890,346 | +0.87(+0.90%) |
Aug 01, 2018 | 95.38 | 99.39 | 94.90 | 96.64 | 1,095,886 | +3.44(+3.69%) |
Jul 31, 2018 | 93.74 | 95.87 | 93.06 | 93.20 | 605,772 | -0.05(-0.05%) |
Jul 30, 2018 | 96.20 | 96.66 | 92.57 | 93.25 | 732,831 | -2.71(-2.82%) |
Jul 27, 2018 | 97.90 | 99.98 | 94.56 | 95.96 | 906,341 | -1.79(-1.83%) |
Jul 26, 2018 | 95.82 | 97.99 | 95.57 | 97.75 | 940,906 | +1.11(+1.15%) |
Jul 25, 2018 | 94.07 | 96.78 | 92.33 | 96.64 | 859,226 | +2.90(+3.10%) |
Jul 24, 2018 | 95.82 | 97.08 | 92.62 | 93.74 | 942,369 | -0.97(-1.02%) |
Jul 23, 2018 | 92.19 | 95.33 | 90.49 | 94.70 | 724,597 | +2.13(+2.30%) |
Jul 20, 2018 | 94.46 | 94.46 | 91.07 | 92.57 | 674,627 | -2.18(-2.30%) |
Jul 19, 2018 | 94.12 | 95.43 | 93.79 | 94.75 | 646,852 | -0.24(-0.25%) |
Jul 18, 2018 | 92.91 | 95.38 | 92.77 | 94.99 | 819,255 | +2.13(+2.29%) |
Jul 17, 2018 | 91.70 | 93.71 | 91.17 | 92.86 | 811,845 | +0.58(+0.63%) |
Jul 16, 2018 | 91.41 | 94.12 | 91.41 | 92.28 | 1,070,812 | +1.74(+1.92%) |
Jul 13, 2018 | 92.77 | 90.11 | 90.54 | 910,601 | -0.10(-0.11%) | |
Jul 12, 2018 | 86.96 | 90.83 | 86.53 | 90.64 | 964,449 | +4.40(+5.11%) |
Jul 11, 2018 | 88.51 | 89.12 | 85.61 | 86.24 | 744,484 | -3.34(-3.73%) |
Jul 10, 2018 | 89.09 | 89.96 | 87.88 | 89.57 | 596,493 | +0.58(+0.65%) |
Jul 09, 2018 | 86.72 | 89.09 | 86.38 | 88.99 | 781,024 | +3.24(+3.78%) |
Jul 06, 2018 | 84.69 | 86.04 | 83.28 | 85.75 | 644,586 | +0.87(+1.03%) |
Jul 05, 2018 | 81.83 | 85.03 | 81.44 | 84.88 | 840,503 | +4.02(+4.97%) |
Jul 03, 2018 | 80.86 | 80.86 | 80.86 | 0 | -0.29(-0.36%) | |
Jul 02, 2018 | 81.83 | 82.41 | 80.38 | 81.15 | 818,548 | -2.08(-2.50%) |
Jun 29, 2018 | 81.30 | 84.11 | 81.15 | 83.23 | 1,631,935 | +2.90(+3.61%) |
Jun 28, 2018 | 77.91 | 80.52 | 76.22 | 80.33 | 1,176,086 | +2.18(+2.79%) |
Jun 27, 2018 | 80.72 | 81.44 | 78.11 | 78.15 | 889,498 | -2.23(-2.77%) |
Jun 26, 2018 | 79.12 | 80.48 | 78.20 | 80.38 | 1,282,433 | +1.69(+2.15%) |
Jun 25, 2018 | 82.75 | 83.03 | 78.03 | 78.69 | 1,785,178 | -4.98(-5.96%) |
Jun 22, 2018 | 84.69 | 84.69 | 81.01 | 83.67 | 1,479,316 | -0.29(-0.35%) |
Jun 21, 2018 | 85.12 | 85.75 | 83.62 | 83.96 | 770,068 | -1.16(-1.36%) |
Jun 20, 2018 | 86.82 | 87.59 | 84.25 | 85.12 | 1,099,218 | -0.73(-0.85%) |
Jun 19, 2018 | 85.51 | 86.04 | 82.46 | 85.85 | 1,711,035 | -1.50(-1.72%) |
Jun 18, 2018 | 89.14 | 89.96 | 86.38 | 87.35 | 1,747,700 | -3.58(-3.94%) |
Jun 15, 2018 | 95.43 | 87.88 | 90.93 | 2,869,364 | -4.50(-4.72%) | |
Jun 14, 2018 | 96.25 | 97.08 | 94.93 | 95.43 | 742,778 | -0.18(-0.19%) |
Jun 13, 2018 | 95.90 | 96.58 | 94.60 | 95.61 | 1,087,127 | -0.34(-0.35%) |
Jun 12, 2018 | 96.92 | 98.90 | 95.32 | 95.95 | 1,084,088 | -1.02(-1.05%) |
Jun 11, 2018 | 93.53 | 97.31 | 92.62 | 96.97 | 1,114,517 | +3.48(+3.72%) |
Jun 08, 2018 | 93.15 | 93.99 | 91.79 | 93.49 | 1,073,243 | -1.55(-1.63%) |
Jun 07, 2018 | 96.15 | 96.58 | 93.83 | 95.03 | 937,631 | -0.92(-0.96%) |
Jun 06, 2018 | 97.40 | 98.13 | 94.31 | 95.95 | 1,067,822 | -0.82(-0.85%) |
Jun 05, 2018 | 96.68 | 98.54 | 95.08 | 96.77 | 1,171,890 | +0.87(+0.91%) |
Jun 04, 2018 | 96.58 | 97.89 | 94.11 | 95.90 | 1,168,951 | -0.39(-0.40%) |
Jun 01, 2018 | 96.15 | 97.35 | 94.31 | 96.29 | 1,667,796 | +0.53(+0.56%) |
May 31, 2018 | 95.37 | 96.05 | 92.53 | 95.76 | 2,447,384 | +0.05(+0.05%) |
May 30, 2018 | 100.98 | 100.98 | 94.21 | 95.71 | 3,748,707 | -4.50(-4.49%) |
May 29, 2018 | 112.83 | 113.51 | 99.97 | 100.21 | 8,563,656 | +3.82(+3.96%) |
May 25, 2018 | 96.39 | 96.39 | 96.39 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.87 | 95.57 | 93.00 | 94.69 | 499,085 | +0.77(+0.82%) |
May 23, 2018 | 92.91 | 93.97 | 92.08 | 93.92 | 533,509 | -0.05(-0.05%) |
May 22, 2018 | 94.79 | 95.08 | 93.63 | 93.97 | 666,969 | +0.63(+0.67%) |
May 21, 2018 | 92.37 | 93.82 | 92.13 | 93.34 | 632,558 | +2.32(+2.55%) |
May 18, 2018 | 94.11 | 94.37 | 90.78 | 91.02 | 1,476,720 | -5.61(-5.81%) |
May 17, 2018 | 97.02 | 98.20 | 95.57 | 96.63 | 605,029 | -0.82(-0.84%) |
May 16, 2018 | 94.84 | 98.23 | 94.84 | 97.45 | 717,743 | +2.37(+2.49%) |
May 15, 2018 | 95.37 | 96.10 | 94.40 | 95.08 | 516,193 | -1.02(-1.06%) |
May 14, 2018 | 95.81 | 98.18 | 95.57 | 96.10 | 729,645 | +1.21(+1.27%) |
May 11, 2018 | 94.65 | 96.44 | 94.40 | 94.89 | 677,482 | -0.19(-0.20%) |
May 10, 2018 | 93.92 | 96.39 | 92.91 | 95.08 | 932,327 | +1.69(+1.81%) |
May 09, 2018 | 95.52 | 95.90 | 92.47 | 93.39 | 1,069,952 | -1.89(-1.98%) |
May 08, 2018 | 91.07 | 97.31 | 90.78 | 95.28 | 1,553,734 | +2.95(+3.20%) |
May 07, 2018 | 100.49 | 100.98 | 91.41 | 92.32 | 3,077,167 | -6.53(-6.60%) |
May 04, 2018 | 86.18 | 99.68 | 84.93 | 98.85 | 4,003,591 | +10.93(+12.43%) |
May 03, 2018 | 87.49 | 89.37 | 86.86 | 87.92 | 1,680,402 | -0.87(-0.98%) |
May 02, 2018 | 88.41 | 90.29 | 86.42 | 88.79 | 1,348,084 | +1.98(+2.28%) |
May 01, 2018 | 85.12 | 87.15 | 85.02 | 86.81 | 968,869 | +1.64(+1.93%) |
Apr 30, 2018 | 86.23 | 86.76 | 84.59 | 85.17 | 926,590 | -1.11(-1.29%) |
Apr 27, 2018 | 88.17 | 88.30 | 84.88 | 86.28 | 976,722 | -1.31(-1.49%) |
Apr 26, 2018 | 85.12 | 87.88 | 84.01 | 87.59 | 1,164,200 | +2.90(+3.43%) |
Apr 25, 2018 | 87.39 | 88.12 | 84.39 | 84.68 | 1,084,184 | -2.71(-3.10%) |
Apr 24, 2018 | 90.29 | 91.50 | 86.28 | 87.39 | 912,198 | -2.76(-3.06%) |
Apr 23, 2018 | 91.07 | 91.99 | 89.47 | 90.15 | 792,407 | -0.82(-0.90%) |
Apr 20, 2018 | 91.50 | 92.47 | 90.44 | 90.97 | 950,183 | -0.68(-0.74%) |
Apr 19, 2018 | 94.69 | 94.94 | 90.99 | 91.65 | 1,218,392 | -4.40(-4.58%) |
Apr 18, 2018 | 94.84 | 97.26 | 94.84 | 96.05 | 783,373 | +1.06(+1.12%) |
Apr 17, 2018 | 95.76 | 97.89 | 94.79 | 94.98 | 784,411 | -0.39(-0.41%) |
Apr 16, 2018 | 96.05 | 96.44 | 93.44 | 95.37 | 775,258 | -0.73(-0.75%) |
Apr 13, 2018 | 99.68 | 100.06 | 95.28 | 96.10 | 940,591 | -3.29(-3.31%) |
Apr 12, 2018 | 97.60 | 100.59 | 95.95 | 99.39 | 1,140,891 | +2.51(+2.60%) |
Apr 11, 2018 | 96.19 | 98.08 | 95.66 | 96.87 | 1,045,631 | -0.68(-0.69%) |
Apr 10, 2018 | 97.40 | 98.23 | 95.27 | 97.55 | 1,134,663 | +1.89(+1.97%) |
Apr 09, 2018 | 95.76 | 97.48 | 94.85 | 95.66 | 960,121 | +0.58(+0.61%) |
Apr 06, 2018 | 98.66 | 100.55 | 93.73 | 95.08 | 1,152,562 | -2.93(-2.99%) |
Apr 05, 2018 | 98.47 | 101.13 | 97.78 | 98.01 | 1,026,024 | +0.60(+0.62%) |
Apr 04, 2018 | 90.44 | 98.27 | 89.81 | 97.40 | 1,484,350 | +3.00(+3.18%) |
Apr 03, 2018 | 95.52 | 96.39 | 92.32 | 94.40 | 1,717,742 | +0.05(+0.05%) |
Apr 02, 2018 | 96.82 | 98.13 | 93.39 | 94.36 | 1,247,640 | -3.34(-3.42%) |
Mar 29, 2018 | 97.69 | 97.69 | 97.69 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.89 | 100.89 | 95.76 | 96.34 | 1,922,049 | -5.51(-5.41%) |
Mar 27, 2018 | 104.46 | 104.71 | 101.22 | 101.85 | 1,291,362 | -1.98(-1.91%) |
Mar 26, 2018 | 104.12 | 106.50 | 102.61 | 103.83 | 1,530,677 | +2.03(+2.00%) |
Mar 23, 2018 | 106.59 | 107.51 | 101.66 | 101.80 | 1,396,227 | -4.79(-4.49%) |
Mar 22, 2018 | 109.64 | 109.93 | 106.20 | 106.59 | 1,243,496 | -4.59(-4.13%) |
Mar 21, 2018 | 113.07 | 115.39 | 110.61 | 111.19 | 1,479,903 | -0.99(-0.88%) |
Mar 20, 2018 | 109.25 | 113.61 | 107.90 | 112.18 | 2,643,569 | +6.75(+6.40%) |
Mar 19, 2018 | 110.27 | 110.32 | 100.74 | 105.43 | 5,623,420 | -14.51(-12.10%) |
Mar 16, 2018 | 119.46 | 120.74 | 118.97 | 119.94 | 831,464 | +0.44(+0.36%) |
Mar 15, 2018 | 121.44 | 122.45 | 118.05 | 119.50 | 942,946 | -2.18(-1.79%) |
Mar 14, 2018 | 122.12 | 123.23 | 121.05 | 121.68 | 685,975 | -0.38(-0.31%) |
Mar 13, 2018 | 125.10 | 125.30 | 120.90 | 122.06 | 992,473 | -2.08(-1.67%) |
Mar 12, 2018 | 129.45 | 130.08 | 123.89 | 124.14 | 1,392,017 | -3.53(-2.76%) |
Mar 09, 2018 | 122.20 | 128.34 | 122.20 | 127.67 | 1,652,836 | +6.96(+5.77%) |
Mar 08, 2018 | 121.67 | 122.88 | 119.51 | 120.70 | 870,051 | +0.24(+0.20%) |
Mar 07, 2018 | 120.85 | 120.46 | 1,050,447 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.89 | 119.83 | 115.63 | 118.09 | 1,394,330 | +1.64(+1.41%) |
Mar 05, 2018 | 117.08 | 118.36 | 115.24 | 116.45 | 1,980,768 | -3.00(-2.51%) |
Mar 02, 2018 | 118.39 | 121.63 | 116.16 | 119.45 | 1,941,084 | -1.93(-1.59%) |
Mar 01, 2018 | 124.77 | 125.35 | 120.86 | 121.38 | 1,868,619 | -4.11(-3.27%) |
Feb 28, 2018 | 126.31 | 127.71 | 124.14 | 125.49 | 1,167,052 | -0.24(-0.19%) |
Feb 27, 2018 | 127.09 | 128.54 | 125.15 | 125.73 | 1,316,493 | -1.47(-1.16%) |
Feb 26, 2018 | 126.31 | 128.58 | 123.27 | 127.21 | 2,671,183 | +1.14(+0.90%) |
Feb 23, 2018 | 128.10 | 132.94 | 124.47 | 126.07 | 7,946,505 | -23.69(-15.82%) |
Feb 22, 2018 | 149.76 | 2,595,122 | -0.68(-0.45%) | |||
Feb 21, 2018 | 159.47 | 160.34 | 150.34 | 150.43 | 1,885,705 | -5.32(-3.41%) |
Feb 20, 2018 | 149.81 | 157.49 | 149.47 | 155.75 | 1,880,217 | +5.94(+3.97%) |
Feb 16, 2018 | 149.81 | 149.81 | 149.81 | 0 | -6.82(-4.35%) | |
Feb 15, 2018 | 158.70 | 159.28 | 153.33 | 156.62 | 1,945,229 | +2.76(+1.79%) |
Feb 14, 2018 | 153.96 | 162.13 | 151.40 | 153.87 | 3,872,118 | +12.62(+8.93%) |
Feb 13, 2018 | 142.12 | 142.46 | 139.42 | 141.25 | 831,916 | -1.79(-1.25%) |
Feb 12, 2018 | 141.25 | 145.99 | 140.48 | 143.04 | 1,496,385 | +4.45(+3.21%) |
Feb 09, 2018 | 136.51 | 141.54 | 132.55 | 138.59 | 2,155,378 | +3.43(+2.54%) |
Feb 08, 2018 | 144.97 | 145.99 | 134.97 | 135.16 | 2,018,568 | -9.91(-6.83%) |
Feb 07, 2018 | 150.24 | 150.29 | 142.84 | 145.07 | 1,358,206 | -5.22(-3.47%) |
Feb 06, 2018 | 136.32 | 151.55 | 135.74 | 150.29 | 2,028,719 | +5.70(+3.95%) |
Feb 05, 2018 | 147.00 | 150.58 | 141.15 | 144.59 | 1,926,752 | -6.09(-4.04%) |
Feb 02, 2018 | 152.42 | 155.66 | 147.44 | 150.68 | 2,015,096 | +0.82(+0.55%) |
Feb 01, 2018 | 152.37 | 152.75 | 147.06 | 149.85 | 1,927,697 | -4.25(-2.76%) |
Jan 31, 2018 | 159.67 | 161.35 | 152.27 | 154.11 | 1,607,346 | -4.64(-2.92%) |
Jan 30, 2018 | 153.00 | 159.62 | 148.99 | 158.75 | 1,783,692 | +1.35(+0.86%) |
Jan 29, 2018 | 164.36 | 164.79 | 153.00 | 157.40 | 3,123,972 | -7.40(-4.49%) |
Jan 26, 2018 | 159.52 | 165.08 | 153.00 | 164.79 | 3,757,504 | +2.13(+1.31%) |
Jan 25, 2018 | 175.57 | 175.57 | 161.65 | 162.66 | 2,904,761 | -9.91(-5.74%) |
Jan 24, 2018 | 184.66 | 185.62 | 167.84 | 172.57 | 3,641,131 | -10.49(-5.73%) |
Jan 23, 2018 | 193.36 | 193.45 | 182.00 | 183.06 | 2,202,275 | -9.33(-4.85%) |
Jan 22, 2018 | 197.23 | 197.88 | 188.53 | 192.39 | 1,630,951 | -4.50(-2.28%) |
Jan 19, 2018 | 199.64 | 201.96 | 195.78 | 196.89 | 824,504 | -1.88(-0.95%) |
Jan 18, 2018 | 197.42 | 201.29 | 196.31 | 198.77 | 975,466 | +2.08(+1.06%) |
Jan 17, 2018 | 192.44 | 198.19 | 192.44 | 196.69 | 1,049,220 | +4.88(+2.55%) |
Jan 16, 2018 | 193.36 | 194.81 | 190.08 | 191.81 | 988,968 | +1.74(+0.92%) |
Jan 12, 2018 | 190.07 | 190.07 | 190.07 | 0 | -1.16(-0.61%) | |
Jan 11, 2018 | 188.38 | 191.43 | 186.64 | 191.23 | 593,519 | +5.03(+2.70%) |
Jan 10, 2018 | 186.21 | 736,855 | -2.18(-1.15%) | |||
Jan 09, 2018 | 189.44 | 191.62 | 184.22 | 188.38 | 1,393,945 | +0.00(+0.00%) |
Jan 08, 2018 | 173.83 | 190.70 | 171.22 | 188.38 | 2,071,275 | +15.03(+8.67%) |
Jan 05, 2018 | 172.53 | 175.62 | 171.91 | 173.35 | 575,960 | +2.71(+1.59%) |
Jan 04, 2018 | 175.76 | 177.89 | 169.24 | 170.64 | 735,281 | -3.77(-2.16%) |
Jan 03, 2018 | 168.61 | 176.43 | 168.37 | 174.41 | 929,691 | +6.43(+3.83%) |
Jan 02, 2018 | 167.88 | 170.50 | 166.34 | 167.98 | 579,419 | +1.06(+0.64%) |
Dec 29, 2017 | 166.92 | 166.92 | 166.92 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.27 | 172.53 | 168.32 | 169.00 | 463,743 | -1.50(-0.88%) |
Dec 27, 2017 | 164.84 | 171.07 | 164.50 | 170.50 | 779,664 | +5.56(+3.37%) |
Dec 26, 2017 | 166.58 | 167.20 | 159.72 | 164.94 | 1,126,212 | -4.79(-2.82%) |
Dec 22, 2017 | 170.74 | 171.85 | 168.35 | 169.72 | 492,715 | -1.30(-0.76%) |
Dec 21, 2017 | 174.65 | 176.10 | 170.74 | 171.03 | 419,493 | -3.82(-2.18%) |
Dec 20, 2017 | 174.31 | 175.20 | 171.61 | 174.85 | 610,035 | +1.45(+0.84%) |
Dec 19, 2017 | 172.09 | 174.02 | 168.80 | 173.40 | 762,540 | +0.97(+0.56%) |
Dec 18, 2017 | 167.21 | 173.01 | 166.54 | 172.43 | 876,247 | +7.54(+4.57%) |
Dec 15, 2017 | 165.81 | 166.87 | 164.36 | 164.89 | 648,965 | +0.05(+0.03%) |
Dec 14, 2017 | 163.20 | 165.56 | 163.17 | 164.84 | 483,759 | +1.33(+0.82%) |
Dec 13, 2017 | 164.09 | 166.41 | 163.22 | 163.50 | 492,323 | -0.34(-0.21%) |
Dec 12, 2017 | 165.44 | 167.37 | 162.39 | 163.84 | 717,493 | -2.03(-1.22%) |
Dec 11, 2017 | 168.87 | 170.90 | 163.56 | 165.87 | 864,876 | -1.06(-0.64%) |
Dec 08, 2017 | 171.24 | 178.63 | 166.36 | 166.94 | 2,019,562 | +5.17(+3.20%) |
Dec 07, 2017 | 160.12 | 164.23 | 160.12 | 161.76 | 703,353 | +3.19(+2.01%) |
Dec 06, 2017 | 157.71 | 160.85 | 155.34 | 158.57 | 1,314,320 | -1.89(-1.17%) |
Dec 05, 2017 | 159.64 | 164.47 | 152.73 | 160.46 | 1,387,495 | -1.50(-0.93%) |
Dec 04, 2017 | 174.43 | 175.44 | 160.56 | 161.96 | 1,596,815 | -8.84(-5.18%) |
Dec 01, 2017 | 173.03 | 173.80 | 166.65 | 170.80 | 1,394,735 | -4.16(-2.38%) |
Nov 30, 2017 | 179.02 | 179.02 | 173.63 | 174.96 | 1,076,817 | +1.31(+0.75%) |
Nov 29, 2017 | 179.60 | 179.97 | 166.31 | 173.66 | 2,041,498 | -6.14(-3.41%) |
Nov 28, 2017 | 179.74 | 181.58 | 176.41 | 179.79 | 852,517 | +0.15(+0.08%) |
Nov 27, 2017 | 182.79 | 183.27 | 178.01 | 179.65 | 1,038,580 | -4.93(-2.67%) |
Nov 24, 2017 | 184.63 | 186.32 | 182.89 | 184.58 | 545,091 | +1.31(+0.71%) |
Nov 22, 2017 | 182.50 | 183.56 | 178.44 | 183.27 | 943,526 | +3.00(+1.66%) |
Nov 21, 2017 | 176.56 | 180.32 | 175.98 | 180.28 | 699,206 | +4.83(+2.75%) |
Nov 20, 2017 | 175.20 | 178.25 | 175.20 | 175.44 | 705,266 | +0.48(+0.28%) |
Nov 17, 2017 | 173.99 | 176.56 | 173.37 | 174.96 | 737,537 | +1.69(+0.98%) |
Nov 16, 2017 | 168.48 | 173.90 | 167.90 | 173.27 | 799,161 | +6.19(+3.70%) |
Nov 15, 2017 | 169.93 | 170.32 | 162.06 | 167.08 | 1,094,252 | -4.45(-2.59%) |
Nov 14, 2017 | 171.09 | 172.50 | 168.49 | 171.53 | 749,759 | +0.39(+0.23%) |
Nov 13, 2017 | 170.08 | 172.75 | 168.34 | 171.14 | 940,474 | +1.11(+0.65%) |
Nov 10, 2017 | 164.33 | 170.61 | 163.42 | 170.03 | 1,236,448 | +6.09(+3.71%) |
Nov 09, 2017 | 160.94 | 164.28 | 159.88 | 163.94 | 808,107 | +0.87(+0.53%) |
Nov 08, 2017 | 163.22 | 164.33 | 160.56 | 163.07 | 1,015,340 | +1.09(+0.67%) |
Nov 07, 2017 | 159.25 | 162.25 | 156.88 | 161.98 | 1,126,579 | +4.04(+2.56%) |
Nov 06, 2017 | 154.76 | 158.53 | 151.08 | 157.95 | 1,562,115 | +5.12(+3.35%) |
Nov 03, 2017 | 143.88 | 155.58 | 143.79 | 152.82 | 3,546,678 | +13.29(+9.53%) |
Nov 02, 2017 | 138.47 | 142.34 | 138.28 | 139.53 | 1,147,357 | +1.59(+1.16%) |