Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 89.12 | 89.38 | 86.59 | 86.94 | 1,407,474 | -1.20(-1.36%) |
Oct 30, 2018 | 82.85 | 88.46 | 82.52 | 88.13 | 1,789,514 | +5.56(+6.73%) |
Oct 29, 2018 | 84.27 | 85.44 | 81.76 | 82.57 | 1,919,344 | -0.22(-0.27%) |
Oct 26, 2018 | 86.16 | 86.49 | 80.89 | 82.79 | 3,157,971 | -5.39(-6.12%) |
Oct 25, 2018 | 86.99 | 89.49 | 85.20 | 88.19 | 3,582,732 | +5.60(+6.78%) |
Oct 24, 2018 | 86.34 | 88.16 | 82.10 | 82.59 | 2,805,141 | -4.32(-4.97%) |
Oct 23, 2018 | 83.36 | 87.57 | 82.80 | 86.90 | 2,296,342 | +2.69(+3.19%) |
Oct 22, 2018 | 84.81 | 85.30 | 83.72 | 84.22 | 1,452,063 | -0.44(-0.52%) |
Oct 19, 2018 | 84.73 | 85.65 | 84.28 | 84.66 | 1,554,934 | -0.09(-0.10%) |
Oct 18, 2018 | 85.29 | 86.20 | 83.97 | 84.75 | 1,668,607 | -1.06(-1.24%) |
Oct 17, 2018 | 85.31 | 86.71 | 85.03 | 85.81 | 1,595,162 | -0.02(-0.03%) |
Oct 16, 2018 | 83.91 | 86.28 | 83.40 | 85.84 | 1,607,723 | +2.38(+2.85%) |
Oct 15, 2018 | 81.75 | 84.73 | 81.66 | 83.46 | 1,173,875 | +1.20(+1.46%) |
Oct 12, 2018 | 83.74 | 83.90 | 81.46 | 82.26 | 1,290,434 | -0.40(-0.48%) |
Oct 11, 2018 | 83.39 | 84.96 | 82.45 | 82.65 | 1,380,569 | -0.49(-0.59%) |
Oct 10, 2018 | 83.78 | 85.05 | 83.02 | 83.14 | 1,923,400 | -1.05(-1.25%) |
Oct 09, 2018 | 87.49 | 87.92 | 84.01 | 84.20 | 2,098,426 | -4.96(-5.56%) |
Oct 08, 2018 | 88.01 | 89.38 | 87.39 | 89.15 | 1,091,289 | +0.82(+0.93%) |
Oct 05, 2018 | 90.52 | 91.53 | 88.07 | 88.33 | 1,358,358 | -2.11(-2.34%) |
Oct 04, 2018 | 90.43 | 91.26 | 90.10 | 90.45 | 841,908 | -0.14(-0.16%) |
Oct 03, 2018 | 92.01 | 92.47 | 90.31 | 90.59 | 1,571,519 | -0.86(-0.94%) |
Oct 02, 2018 | 92.35 | 93.44 | 91.02 | 91.44 | 1,515,206 | -2.49(-2.65%) |
Oct 01, 2018 | 94.48 | 95.02 | 93.78 | 93.93 | 1,018,365 | -0.13(-0.13%) |
Sep 28, 2018 | 94.18 | 94.60 | 93.74 | 94.06 | 729,617 | -0.15(-0.16%) |
Sep 27, 2018 | 94.64 | 95.41 | 94.03 | 94.21 | 803,476 | -0.33(-0.35%) |
Sep 26, 2018 | 96.43 | 96.81 | 94.24 | 94.54 | 1,266,401 | -1.55(-1.62%) |
Sep 25, 2018 | 96.58 | 96.58 | 95.80 | 96.09 | 997,020 | -0.16(-0.16%) |
Sep 24, 2018 | 98.02 | 98.61 | 96.23 | 96.25 | 1,382,687 | -1.77(-1.80%) |
Sep 21, 2018 | 97.42 | 98.58 | 97.13 | 98.02 | 2,561,172 | +0.60(+0.62%) |
Sep 20, 2018 | 98.21 | 99.08 | 97.26 | 97.42 | 1,204,156 | +0.02(+0.02%) |
Sep 19, 2018 | 97.14 | 99.04 | 96.74 | 97.40 | 1,172,957 | +0.69(+0.71%) |
Sep 18, 2018 | 97.30 | 97.62 | 95.93 | 96.71 | 1,451,871 | -0.77(-0.79%) |
Sep 17, 2018 | 97.42 | 99.23 | 97.19 | 97.48 | 1,376,901 | -0.11(-0.11%) |
Sep 14, 2018 | 98.32 | 99.55 | 97.06 | 97.59 | 1,223,519 | -1.67(-1.68%) |
Sep 13, 2018 | 99.06 | 99.30 | 98.30 | 99.26 | 1,065,768 | +0.64(+0.65%) |
Sep 12, 2018 | 99.72 | 99.72 | 98.42 | 98.62 | 1,237,691 | -1.06(-1.06%) |
Sep 11, 2018 | 99.69 | 100.59 | 98.79 | 99.68 | 578,873 | -0.48(-0.47%) |
Sep 10, 2018 | 100.01 | 100.80 | 99.82 | 100.16 | 600,251 | +0.62(+0.62%) |
Sep 07, 2018 | 99.87 | 100.36 | 99.32 | 99.54 | 509,431 | -0.63(-0.63%) |
Sep 06, 2018 | 100.61 | 102.34 | 99.82 | 100.17 | 514,027 | -0.26(-0.26%) |
Sep 05, 2018 | 98.33 | 100.90 | 98.14 | 100.43 | 1,041,990 | +2.22(+2.26%) |
Sep 04, 2018 | 98.56 | 98.90 | 97.53 | 98.22 | 950,008 | -0.78(-0.78%) |
Aug 31, 2018 | 98.99 | 98.99 | 98.99 | 0 | -1.16(-1.16%) | |
Aug 30, 2018 | 101.93 | 102.22 | 99.85 | 100.16 | 779,013 | -1.78(-1.75%) |
Aug 29, 2018 | 101.90 | 102.49 | 100.64 | 101.94 | 760,151 | -0.05(-0.05%) |
Aug 28, 2018 | 102.49 | 103.59 | 101.77 | 101.98 | 1,781,472 | -0.70(-0.68%) |
Aug 27, 2018 | 100.99 | 103.45 | 100.67 | 102.68 | 1,178,396 | +2.89(+2.90%) |
Aug 24, 2018 | 100.11 | 100.11 | 99.05 | 99.79 | 644,931 | +0.41(+0.41%) |
Aug 23, 2018 | 100.76 | 100.88 | 98.99 | 99.39 | 989,299 | -1.74(-1.72%) |
Aug 22, 2018 | 102.13 | 102.17 | 100.76 | 101.13 | 1,006,857 | -1.22(-1.19%) |
Aug 21, 2018 | 101.36 | 103.10 | 100.97 | 102.35 | 794,838 | +1.81(+1.80%) |
Aug 20, 2018 | 100.33 | 100.86 | 100.03 | 100.54 | 613,743 | +0.65(+0.65%) |
Aug 17, 2018 | 99.69 | 100.68 | 98.93 | 99.89 | 616,907 | -0.33(-0.33%) |
Aug 16, 2018 | 98.15 | 100.59 | 98.15 | 100.22 | 1,052,527 | +2.45(+2.51%) |
Aug 15, 2018 | 96.81 | 98.01 | 95.93 | 97.77 | 1,463,015 | +0.15(+0.15%) |
Aug 14, 2018 | 97.89 | 98.23 | 97.32 | 97.62 | 825,350 | -0.19(-0.19%) |
Aug 13, 2018 | 99.70 | 99.76 | 97.31 | 97.81 | 1,660,399 | -2.14(-2.14%) |
Aug 10, 2018 | 102.06 | 102.12 | 99.72 | 99.95 | 1,273,685 | -2.73(-2.66%) |
Aug 09, 2018 | 103.63 | 104.92 | 102.60 | 102.68 | 915,900 | -0.72(-0.70%) |
Aug 08, 2018 | 103.83 | 103.83 | 102.35 | 103.41 | 887,764 | -0.33(-0.32%) |
Aug 07, 2018 | 104.24 | 104.82 | 103.25 | 103.74 | 1,245,096 | -0.38(-0.37%) |
Aug 06, 2018 | 105.51 | 106.13 | 103.38 | 104.12 | 1,422,404 | -1.69(-1.60%) |
Aug 03, 2018 | 104.35 | 106.75 | 104.09 | 105.81 | 1,490,615 | +2.02(+1.94%) |
Aug 02, 2018 | 102.21 | 104.25 | 102.21 | 103.79 | 1,040,683 | +0.99(+0.96%) |
Aug 01, 2018 | 103.01 | 103.39 | 101.60 | 102.80 | 1,144,694 | -0.12(-0.11%) |
Jul 31, 2018 | 100.97 | 103.35 | 100.49 | 102.92 | 1,470,390 | +2.51(+2.50%) |
Jul 30, 2018 | 100.40 | 101.62 | 100.08 | 100.41 | 2,663,667 | +0.01(+0.01%) |
Jul 27, 2018 | 100.49 | 102.13 | 100.06 | 100.40 | 2,265,094 | +0.20(+0.20%) |
Jul 26, 2018 | 97.17 | 100.33 | 96.73 | 100.20 | 2,886,949 | +2.69(+2.76%) |
Jul 25, 2018 | 100.70 | 100.92 | 96.41 | 97.51 | 6,111,314 | -3.62(-3.58%) |
Jul 24, 2018 | 106.27 | 106.61 | 100.68 | 101.13 | 15,858,108 | -17.18(-14.52%) |
Jul 23, 2018 | 119.09 | 119.88 | 118.07 | 118.31 | 1,612,094 | -0.86(-0.72%) |
Jul 20, 2018 | 119.47 | 121.52 | 118.89 | 119.17 | 1,516,448 | -0.43(-0.36%) |
Jul 19, 2018 | 118.13 | 119.86 | 117.40 | 119.60 | 1,193,743 | +1.50(+1.27%) |
Jul 18, 2018 | 117.69 | 118.50 | 116.30 | 118.10 | 1,205,329 | -0.25(-0.21%) |
Jul 17, 2018 | 120.27 | 121.18 | 117.50 | 118.35 | 1,626,156 | -2.10(-1.75%) |
Jul 16, 2018 | 121.02 | 121.49 | 119.56 | 120.46 | 1,128,765 | -1.83(-1.50%) |
Jul 13, 2018 | 121.58 | 122.87 | 120.91 | 122.29 | 1,116,362 | +0.38(+0.31%) |
Jul 12, 2018 | 121.55 | 122.21 | 120.50 | 121.91 | 860,404 | +0.88(+0.73%) |
Jul 11, 2018 | 120.34 | 121.75 | 119.66 | 121.03 | 821,368 | +0.09(+0.08%) |
Jul 10, 2018 | 121.63 | 121.68 | 119.73 | 120.94 | 815,618 | -0.67(-0.55%) |
Jul 09, 2018 | 119.32 | 121.89 | 118.34 | 121.60 | 1,055,194 | +3.16(+2.67%) |
Jul 06, 2018 | 116.67 | 118.75 | 116.67 | 118.44 | 621,986 | +1.62(+1.39%) |
Jul 05, 2018 | 114.98 | 117.03 | 114.77 | 116.82 | 814,408 | +2.09(+1.82%) |
Jul 03, 2018 | 114.73 | 114.73 | 114.73 | 0 | -0.62(-0.54%) | |
Jul 02, 2018 | 113.64 | 115.53 | 112.89 | 115.35 | 896,021 | +0.56(+0.49%) |
Jun 29, 2018 | 114.57 | 115.99 | 114.14 | 114.80 | 859,163 | +0.53(+0.46%) |
Jun 28, 2018 | 113.76 | 114.60 | 112.80 | 114.27 | 1,382,001 | +0.71(+0.63%) |
Jun 27, 2018 | 113.91 | 115.72 | 113.27 | 113.56 | 819,628 | +0.21(+0.19%) |
Jun 26, 2018 | 113.71 | 113.98 | 111.72 | 113.34 | 1,021,005 | +0.39(+0.34%) |
Jun 25, 2018 | 113.26 | 113.63 | 112.39 | 112.96 | 1,230,069 | -0.60(-0.53%) |
Jun 22, 2018 | 113.27 | 113.80 | 112.73 | 113.56 | 885,743 | +0.53(+0.47%) |
Jun 21, 2018 | 113.82 | 114.17 | 112.80 | 113.03 | 890,127 | -1.51(-1.32%) |
Jun 20, 2018 | 115.57 | 116.08 | 113.66 | 114.54 | 968,403 | -0.86(-0.75%) |
Jun 19, 2018 | 117.10 | 117.10 | 114.75 | 115.40 | 1,759,734 | -2.85(-2.41%) |
Jun 18, 2018 | 118.28 | 118.64 | 117.56 | 118.25 | 1,060,611 | -1.11(-0.93%) |
Jun 15, 2018 | 122.05 | 118.98 | 119.36 | 1,860,321 | -2.69(-2.21%) | |
Jun 14, 2018 | 119.93 | 123.06 | 119.37 | 122.05 | 2,413,548 | +3.46(+2.92%) |
Jun 13, 2018 | 119.30 | 119.48 | 118.39 | 118.59 | 899,543 | -0.45(-0.38%) |
Jun 12, 2018 | 118.93 | 119.30 | 117.91 | 119.04 | 1,068,376 | +0.75(+0.64%) |
Jun 11, 2018 | 116.86 | 118.83 | 116.79 | 118.29 | 929,972 | +1.43(+1.22%) |
Jun 08, 2018 | 116.46 | 117.20 | 115.00 | 116.86 | 1,218,751 | +0.38(+0.33%) |
Jun 07, 2018 | 116.15 | 117.26 | 115.09 | 116.48 | 1,209,495 | +0.60(+0.52%) |
Jun 06, 2018 | 115.87 | 1,435,545 | -0.66(-0.57%) | |||
Jun 05, 2018 | 117.42 | 117.55 | 115.73 | 116.53 | 1,701,810 | -0.61(-0.52%) |
Jun 04, 2018 | 116.96 | 118.62 | 116.38 | 117.14 | 2,059,718 | +3.07(+2.69%) |
Jun 01, 2018 | 113.82 | 114.08 | 112.35 | 114.08 | 3,343,864 | +0.44(+0.39%) |
May 31, 2018 | 116.81 | 116.88 | 112.61 | 113.64 | 4,024,734 | -3.52(-3.01%) |
May 30, 2018 | 118.28 | 118.50 | 116.74 | 117.16 | 3,019,134 | -0.59(-0.50%) |
May 29, 2018 | 117.29 | 118.47 | 116.81 | 117.75 | 1,887,338 | -0.85(-0.72%) |
May 25, 2018 | 118.60 | 118.60 | 118.60 | 0 | +0.05(+0.04%) | |
May 24, 2018 | 123.99 | 124.67 | 118.34 | 118.55 | 8,651,208 | -10.71(-8.28%) |
May 23, 2018 | 129.10 | 130.29 | 127.67 | 129.26 | 5,222,410 | +0.28(+0.21%) |
May 22, 2018 | 129.53 | 131.53 | 128.94 | 128.98 | 8,451,884 | -0.51(-0.39%) |
May 21, 2018 | 129.41 | 130.63 | 128.35 | 129.49 | 5,822,620 | +1.78(+1.40%) |
May 18, 2018 | 127.16 | 128.93 | 126.60 | 127.71 | 4,754,986 | +0.65(+0.51%) |
May 17, 2018 | 124.82 | 127.26 | 124.18 | 127.06 | 4,964,113 | +2.70(+2.17%) |
May 16, 2018 | 122.68 | 125.04 | 122.50 | 124.36 | 2,643,897 | +1.79(+1.46%) |
May 15, 2018 | 122.39 | 123.14 | 122.04 | 122.57 | 2,255,250 | -0.30(-0.25%) |
May 14, 2018 | 121.68 | 123.34 | 121.60 | 122.87 | 1,413,302 | +1.31(+1.08%) |
May 11, 2018 | 121.07 | 122.09 | 120.84 | 121.56 | 958,199 | +0.27(+0.23%) |
May 10, 2018 | 121.10 | 122.30 | 120.57 | 121.29 | 1,170,070 | +0.80(+0.66%) |
May 09, 2018 | 120.07 | 121.23 | 119.16 | 120.49 | 1,071,662 | +0.48(+0.40%) |
May 08, 2018 | 119.68 | 121.02 | 119.28 | 120.01 | 932,366 | +0.45(+0.38%) |
May 07, 2018 | 119.67 | 120.63 | 119.28 | 119.56 | 1,396,965 | +0.08(+0.07%) |
May 04, 2018 | 117.84 | 120.11 | 117.76 | 119.48 | 1,307,736 | +1.22(+1.03%) |
May 03, 2018 | 119.71 | 119.96 | 117.07 | 118.26 | 1,938,183 | -1.95(-1.62%) |
May 02, 2018 | 121.63 | 121.76 | 119.90 | 120.21 | 1,146,812 | -1.31(-1.08%) |
May 01, 2018 | 120.18 | 121.95 | 119.03 | 121.52 | 1,461,362 | +0.76(+0.63%) |
Apr 30, 2018 | 122.94 | 123.13 | 120.63 | 120.77 | 1,156,410 | -2.18(-1.77%) |
Apr 27, 2018 | 121.42 | 123.25 | 120.63 | 122.95 | 1,291,015 | +1.48(+1.22%) |
Apr 26, 2018 | 121.68 | 122.10 | 119.43 | 121.47 | 1,438,088 | +0.29(+0.24%) |
Apr 25, 2018 | 121.19 | 122.05 | 120.03 | 121.18 | 1,924,884 | -0.37(-0.31%) |
Apr 24, 2018 | 122.36 | 124.52 | 121.28 | 121.55 | 4,791,749 | +4.40(+3.75%) |
Apr 23, 2018 | 116.42 | 117.52 | 115.92 | 117.16 | 1,439,615 | +0.74(+0.64%) |
Apr 20, 2018 | 118.20 | 118.89 | 115.44 | 116.42 | 1,127,114 | -2.06(-1.74%) |
Apr 19, 2018 | 120.00 | 120.49 | 117.23 | 118.47 | 740,125 | -2.11(-1.75%) |
Apr 18, 2018 | 119.87 | 122.01 | 119.87 | 120.59 | 685,966 | +0.93(+0.78%) |
Apr 17, 2018 | 120.49 | 121.65 | 119.57 | 119.66 | 1,071,356 | -0.03(-0.03%) |
Apr 16, 2018 | 117.13 | 120.17 | 116.69 | 119.69 | 1,249,576 | +3.88(+3.35%) |
Apr 13, 2018 | 117.10 | 117.59 | 115.33 | 115.81 | 501,597 | -0.34(-0.30%) |
Apr 12, 2018 | 116.21 | 116.91 | 115.87 | 116.15 | 678,606 | +0.08(+0.07%) |
Apr 11, 2018 | 116.06 | 117.31 | 115.97 | 116.07 | 556,401 | -0.69(-0.59%) |
Apr 10, 2018 | 115.37 | 117.30 | 115.30 | 116.77 | 969,882 | +2.36(+2.06%) |
Apr 09, 2018 | 115.30 | 116.50 | 114.35 | 114.41 | 917,472 | -1.35(-1.17%) |
Apr 06, 2018 | 118.25 | 118.39 | 114.10 | 115.75 | 1,190,591 | -3.19(-2.68%) |
Apr 05, 2018 | 119.20 | 119.64 | 118.20 | 118.94 | 1,130,330 | +0.79(+0.67%) |
Apr 04, 2018 | 113.79 | 118.37 | 113.47 | 118.16 | 1,914,264 | +0.29(+0.24%) |
Apr 03, 2018 | 117.62 | 118.56 | 116.94 | 117.87 | 704,131 | +0.60(+0.51%) |
Apr 02, 2018 | 118.89 | 119.16 | 115.83 | 117.27 | 1,270,060 | -2.06(-1.73%) |
Mar 29, 2018 | 119.33 | 119.33 | 119.33 | 0 | +1.51(+1.28%) | |
Mar 28, 2018 | 119.09 | 119.55 | 117.08 | 117.82 | 1,023,490 | -1.27(-1.07%) |
Mar 27, 2018 | 119.57 | 120.28 | 118.08 | 119.09 | 964,665 | -0.50(-0.42%) |
Mar 26, 2018 | 120.53 | 120.73 | 118.84 | 119.59 | 857,970 | +0.63(+0.53%) |
Mar 23, 2018 | 121.50 | 121.58 | 118.78 | 118.96 | 1,482,681 | -2.22(-1.83%) |
Mar 22, 2018 | 122.42 | 123.44 | 121.17 | 121.18 | 1,032,263 | -2.15(-1.74%) |
Mar 21, 2018 | 122.99 | 123.93 | 122.46 | 123.33 | 905,628 | +0.76(+0.62%) |
Mar 20, 2018 | 123.85 | 123.98 | 121.60 | 122.57 | 1,366,193 | -0.58(-0.47%) |
Mar 19, 2018 | 123.84 | 123.92 | 122.01 | 123.14 | 1,396,310 | -1.42(-1.14%) |
Mar 16, 2018 | 125.38 | 126.80 | 124.52 | 124.56 | 1,216,898 | -0.51(-0.41%) |
Mar 15, 2018 | 124.82 | 125.38 | 123.91 | 125.08 | 833,397 | +0.28(+0.23%) |
Mar 14, 2018 | 127.71 | 127.71 | 124.59 | 124.80 | 684,605 | -2.03(-1.60%) |
Mar 13, 2018 | 127.83 | 128.29 | 126.34 | 126.82 | 586,878 | -0.46(-0.36%) |
Mar 12, 2018 | 128.41 | 128.71 | 127.01 | 127.28 | 687,848 | -0.58(-0.46%) |
Mar 09, 2018 | 124.58 | 128.01 | 123.51 | 127.87 | 1,248,809 | +4.11(+3.33%) |
Mar 08, 2018 | 124.02 | 124.44 | 122.28 | 123.75 | 839,172 | +0.14(+0.11%) |
Mar 07, 2018 | 126.07 | 122.92 | 123.61 | 930,218 | -2.20(-1.75%) | |
Mar 06, 2018 | 126.18 | 123.59 | 125.81 | 1,074,628 | +2.21(+1.79%) | |
Mar 05, 2018 | 123.11 | 124.86 | 123.05 | 123.59 | 1,129,377 | -0.06(-0.04%) |
Mar 02, 2018 | 124.44 | 124.44 | 121.87 | 123.65 | 1,394,206 | -1.50(-1.20%) |
Mar 01, 2018 | 125.25 | 127.75 | 123.63 | 125.15 | 1,847,320 | -0.59(-0.47%) |
Feb 28, 2018 | 127.92 | 128.76 | 125.34 | 125.74 | 1,319,137 | -2.18(-1.70%) |
Feb 27, 2018 | 130.57 | 131.24 | 127.88 | 127.91 | 716,028 | -2.21(-1.70%) |
Feb 26, 2018 | 132.71 | 132.87 | 128.72 | 130.12 | 1,342,959 | -2.59(-1.95%) |
Feb 23, 2018 | 131.36 | 133.58 | 130.42 | 132.71 | 969,207 | +2.29(+1.76%) |
Feb 22, 2018 | 129.00 | 130.55 | 128.70 | 130.42 | 827,302 | +1.70(+1.32%) |
Feb 21, 2018 | 130.71 | 130.81 | 128.70 | 128.73 | 1,488,141 | -1.71(-1.31%) |
Feb 20, 2018 | 133.38 | 134.18 | 129.87 | 130.44 | 1,177,258 | -3.25(-2.43%) |
Feb 16, 2018 | 133.69 | 133.69 | 133.69 | 0 | -3.13(-2.29%) | |
Feb 15, 2018 | 133.77 | 137.47 | 133.22 | 136.82 | 1,144,785 | +4.28(+3.23%) |
Feb 14, 2018 | 130.81 | 133.66 | 130.11 | 132.53 | 970,910 | +0.79(+0.60%) |
Feb 13, 2018 | 130.74 | 131.75 | 754,701 | -0.66(-0.50%) | ||
Feb 12, 2018 | 130.85 | 133.53 | 130.07 | 132.41 | 1,202,543 | +3.13(+2.42%) |
Feb 09, 2018 | 130.27 | 132.68 | 126.67 | 129.28 | 2,113,220 | +1.59(+1.25%) |
Feb 08, 2018 | 132.37 | 132.37 | 127.68 | 127.69 | 1,206,068 | -5.09(-3.83%) |
Feb 07, 2018 | 134.07 | 134.84 | 132.74 | 132.78 | 1,114,181 | -1.77(-1.32%) |
Feb 06, 2018 | 130.50 | 135.03 | 129.67 | 134.55 | 1,644,024 | +0.21(+0.16%) |
Feb 05, 2018 | 136.99 | 138.10 | 132.78 | 134.34 | 1,181,425 | -3.50(-2.54%) |
Feb 02, 2018 | 140.32 | 140.57 | 137.30 | 137.84 | 1,100,906 | -3.43(-2.43%) |
Feb 01, 2018 | 139.82 | 142.82 | 139.66 | 141.27 | 1,032,444 | +0.83(+0.59%) |
Jan 31, 2018 | 141.66 | 142.13 | 139.69 | 140.44 | 1,058,798 | -0.50(-0.36%) |
Jan 30, 2018 | 140.67 | 141.09 | 139.39 | 140.94 | 1,089,015 | -0.33(-0.24%) |
Jan 29, 2018 | 142.75 | 143.13 | 141.04 | 141.28 | 1,198,993 | -2.69(-1.87%) |
Jan 26, 2018 | 143.78 | 144.72 | 142.82 | 143.96 | 1,901,745 | +2.23(+1.57%) |
Jan 25, 2018 | 139.35 | 142.82 | 138.58 | 141.73 | 3,311,943 | +3.19(+2.30%) |
Jan 24, 2018 | 134.45 | 140.80 | 134.29 | 138.54 | 2,842,028 | +5.41(+4.06%) |
Jan 23, 2018 | 136.36 | 137.02 | 131.91 | 133.13 | 2,759,572 | +4.13(+3.20%) |
Jan 22, 2018 | 129.24 | 129.24 | 126.78 | 129.00 | 1,426,063 | -0.68(-0.53%) |
Jan 19, 2018 | 129.56 | 129.90 | 128.12 | 129.69 | 1,136,382 | +0.11(+0.08%) |
Jan 18, 2018 | 133.09 | 133.19 | 129.01 | 129.58 | 1,355,900 | -3.09(-2.33%) |
Jan 17, 2018 | 131.43 | 133.38 | 130.47 | 132.67 | 1,040,024 | +1.88(+1.44%) |
Jan 16, 2018 | 133.92 | 134.07 | 129.77 | 130.79 | 1,087,728 | -2.94(-2.20%) |
Jan 12, 2018 | 133.73 | 133.73 | 133.73 | 0 | +2.88(+2.20%) | |
Jan 11, 2018 | 129.17 | 131.06 | 127.36 | 130.85 | 1,231,724 | +2.18(+1.70%) |
Jan 10, 2018 | 128.66 | 1,069,190 | -1.67(-1.28%) | |||
Jan 09, 2018 | 131.26 | 131.47 | 130.00 | 130.34 | 1,334,702 | -0.53(-0.40%) |
Jan 08, 2018 | 130.51 | 131.93 | 129.98 | 130.86 | 1,186,995 | +0.44(+0.34%) |
Jan 05, 2018 | 130.73 | 131.07 | 129.84 | 130.42 | 724,946 | -0.26(-0.20%) |
Jan 04, 2018 | 131.53 | 131.79 | 130.13 | 130.69 | 797,768 | -0.01(-0.01%) |
Jan 03, 2018 | 130.27 | 131.25 | 129.97 | 130.70 | 1,244,214 | +0.66(+0.51%) |
Jan 02, 2018 | 130.96 | 131.56 | 129.28 | 130.04 | 873,257 | -0.50(-0.39%) |
Dec 29, 2017 | 130.55 | 130.55 | 130.55 | 0 | -1.57(-1.19%) | |
Dec 28, 2017 | 131.81 | 132.19 | 130.95 | 132.12 | 363,347 | +0.46(+0.35%) |
Dec 27, 2017 | 131.55 | 132.27 | 131.33 | 131.66 | 425,643 | -0.06(-0.05%) |
Dec 26, 2017 | 132.92 | 134.08 | 131.42 | 131.72 | 606,576 | -1.18(-0.89%) |
Dec 22, 2017 | 131.64 | 133.38 | 130.85 | 132.90 | 911,207 | +1.60(+1.22%) |
Dec 21, 2017 | 128.04 | 132.21 | 127.99 | 131.30 | 1,602,223 | +3.66(+2.87%) |
Dec 20, 2017 | 128.70 | 129.04 | 127.55 | 127.64 | 536,194 | -0.94(-0.73%) |
Dec 19, 2017 | 128.20 | 129.18 | 127.50 | 128.58 | 724,653 | +0.57(+0.45%) |
Dec 18, 2017 | 127.96 | 128.50 | 127.52 | 128.01 | 950,675 | +0.67(+0.53%) |
Dec 15, 2017 | 127.22 | 127.81 | 126.35 | 127.33 | 1,557,517 | +0.44(+0.35%) |
Dec 14, 2017 | 129.51 | 129.95 | 126.12 | 126.89 | 1,081,423 | -2.41(-1.87%) |
Dec 13, 2017 | 129.21 | 130.19 | 129.00 | 129.31 | 652,105 | +0.41(+0.32%) |
Dec 12, 2017 | 128.90 | 130.66 | 128.49 | 128.90 | 1,109,902 | -1.05(-0.81%) |
Dec 11, 2017 | 131.08 | 131.49 | 129.02 | 129.95 | 1,343,953 | -1.42(-1.08%) |
Dec 08, 2017 | 131.37 | 132.28 | 130.41 | 131.37 | 748,171 | -0.61(-0.46%) |
Dec 07, 2017 | 131.64 | 132.59 | 130.83 | 131.98 | 959,658 | +1.07(+0.82%) |
Dec 06, 2017 | 131.13 | 132.22 | 130.75 | 130.91 | 596,689 | -0.01(-0.01%) |
Dec 05, 2017 | 130.67 | 131.67 | 129.04 | 130.92 | 895,866 | -0.40(-0.30%) |
Dec 04, 2017 | 131.13 | 132.68 | 130.38 | 131.31 | 1,418,552 | +1.68(+1.30%) |
Dec 01, 2017 | 130.38 | 130.96 | 127.81 | 129.63 | 1,003,540 | -0.86(-0.66%) |
Nov 30, 2017 | 131.52 | 132.82 | 129.31 | 130.49 | 1,229,221 | -0.33(-0.25%) |
Nov 29, 2017 | 129.72 | 131.76 | 129.35 | 130.82 | 1,835,060 | +1.17(+0.90%) |
Nov 28, 2017 | 127.74 | 129.92 | 126.78 | 129.65 | 2,224,756 | +1.92(+1.50%) |
Nov 27, 2017 | 129.82 | 130.04 | 127.67 | 127.73 | 1,273,417 | -2.18(-1.68%) |
Nov 24, 2017 | 129.93 | 130.63 | 129.15 | 129.91 | 434,455 | +0.91(+0.71%) |
Nov 22, 2017 | 130.67 | 131.16 | 128.63 | 129.00 | 1,149,189 | -1.73(-1.33%) |
Nov 21, 2017 | 128.36 | 131.51 | 127.12 | 130.73 | 1,809,636 | +2.85(+2.23%) |
Nov 20, 2017 | 128.40 | 129.16 | 127.51 | 127.88 | 715,578 | -0.16(-0.12%) |
Nov 17, 2017 | 125.73 | 128.56 | 125.21 | 128.04 | 1,044,516 | +1.95(+1.55%) |
Nov 16, 2017 | 125.07 | 127.31 | 124.82 | 126.09 | 825,622 | +1.87(+1.50%) |
Nov 15, 2017 | 122.69 | 124.74 | 122.09 | 124.22 | 958,257 | +0.44(+0.35%) |
Nov 14, 2017 | 124.53 | 124.53 | 122.99 | 123.78 | 806,548 | -0.52(-0.41%) |
Nov 13, 2017 | 124.17 | 124.91 | 124.11 | 124.30 | 638,425 | -0.29(-0.23%) |
Nov 10, 2017 | 124.97 | 125.29 | 124.31 | 124.59 | 916,332 | -0.53(-0.42%) |
Nov 09, 2017 | 124.37 | 125.26 | 124.01 | 125.12 | 894,666 | -0.02(-0.02%) |
Nov 08, 2017 | 125.07 | 125.37 | 124.41 | 125.14 | 707,091 | +0.16(+0.13%) |
Nov 07, 2017 | 125.61 | 125.70 | 124.63 | 124.98 | 953,250 | -0.66(-0.53%) |
Nov 06, 2017 | 125.73 | 126.03 | 124.97 | 125.64 | 645,412 | -0.34(-0.27%) |
Nov 03, 2017 | 125.73 | 127.80 | 125.56 | 125.98 | 1,237,375 | +0.35(+0.28%) |
Nov 02, 2017 | 125.87 | 126.60 | 123.74 | 125.64 | 1,281,682 | -0.78(-0.61%) |