Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 120.50 | 120.86 | 119.31 | 119.63 | 11,657,204 | -0.65(-0.54%) |
Oct 30, 2018 | 117.87 | 120.58 | 117.08 | 120.28 | 11,287,541 | +2.73(+2.33%) |
Oct 29, 2018 | 117.07 | 118.87 | 116.41 | 117.55 | 7,937,286 | +0.50(+0.42%) |
Oct 26, 2018 | 117.88 | 119.04 | 115.65 | 117.05 | 13,306,413 | -1.28(-1.08%) |
Oct 25, 2018 | 117.47 | 118.86 | 115.41 | 118.33 | 11,342,755 | +0.86(+0.73%) |
Oct 24, 2018 | 118.38 | 119.73 | 117.22 | 117.48 | 9,536,841 | -1.25(-1.05%) |
Oct 23, 2018 | 117.75 | 119.20 | 117.46 | 118.73 | 9,692,118 | +0.21(+0.18%) |
Oct 22, 2018 | 118.45 | 119.01 | 118.05 | 118.51 | 5,692,024 | -0.32(-0.27%) |
Oct 19, 2018 | 118.22 | 119.64 | 117.86 | 118.83 | 6,932,993 | -0.39(-0.32%) |
Oct 18, 2018 | 118.96 | 119.48 | 117.68 | 119.21 | 8,874,563 | +0.03(+0.03%) |
Oct 17, 2018 | 116.42 | 119.64 | 116.40 | 119.18 | 9,666,856 | +2.48(+2.12%) |
Oct 16, 2018 | 115.16 | 117.92 | 115.16 | 116.70 | 11,224,669 | +2.23(+1.95%) |
Oct 15, 2018 | 114.41 | 115.62 | 114.09 | 114.47 | 7,487,418 | +0.07(+0.06%) |
Oct 12, 2018 | 114.86 | 114.86 | 113.00 | 114.40 | 8,188,697 | +0.03(+0.02%) |
Oct 11, 2018 | 117.86 | 118.50 | 113.56 | 114.38 | 13,577,368 | -3.32(-2.82%) |
Oct 10, 2018 | 119.09 | 120.03 | 117.70 | 117.70 | 8,501,791 | -1.26(-1.06%) |
Oct 09, 2018 | 118.56 | 119.32 | 117.77 | 118.96 | 5,236,946 | -0.16(-0.14%) |
Oct 08, 2018 | 118.70 | 119.37 | 118.46 | 119.12 | 6,054,557 | +0.25(+0.21%) |
Oct 05, 2018 | 119.47 | 119.86 | 118.41 | 118.87 | 5,042,591 | -0.21(-0.18%) |
Oct 04, 2018 | 118.40 | 119.24 | 117.35 | 119.09 | 5,544,708 | +0.27(+0.23%) |
Oct 03, 2018 | 120.10 | 120.73 | 118.68 | 118.81 | 6,332,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.46 | 120.27 | 119.34 | 120.05 | 7,534,729 | +0.67(+0.57%) |
Oct 01, 2018 | 118.15 | 119.51 | 117.93 | 119.38 | 5,702,404 | +1.30(+1.10%) |
Sep 28, 2018 | 118.02 | 118.41 | 117.43 | 118.08 | 7,768,022 | -0.04(-0.04%) |
Sep 27, 2018 | 118.32 | 119.28 | 117.56 | 118.12 | 7,480,458 | +0.05(+0.04%) |
Sep 26, 2018 | 118.74 | 119.64 | 117.90 | 118.07 | 8,346,877 | -0.41(-0.35%) |
Sep 25, 2018 | 120.09 | 120.46 | 118.27 | 118.48 | 9,341,142 | -1.56(-1.30%) |
Sep 24, 2018 | 121.44 | 121.78 | 119.84 | 120.04 | 7,849,577 | -2.06(-1.69%) |
Sep 21, 2018 | 121.50 | 122.32 | 121.09 | 122.10 | 15,543,769 | +0.77(+0.63%) |
Sep 20, 2018 | 120.34 | 121.47 | 120.08 | 121.33 | 5,873,353 | +1.30(+1.08%) |
Sep 19, 2018 | 120.29 | 120.49 | 119.68 | 120.03 | 5,908,919 | -0.07(-0.06%) |
Sep 18, 2018 | 119.87 | 120.36 | 119.50 | 120.10 | 5,360,799 | +0.50(+0.41%) |
Sep 17, 2018 | 119.07 | 119.98 | 118.94 | 119.61 | 6,196,468 | +0.40(+0.34%) |
Sep 14, 2018 | 119.64 | 119.94 | 118.87 | 119.20 | 5,306,464 | -0.34(-0.29%) |
Sep 13, 2018 | 119.55 | 120.05 | 118.80 | 119.55 | 7,503,558 | +0.45(+0.38%) |
Sep 12, 2018 | 118.70 | 119.63 | 118.41 | 119.09 | 7,919,303 | +0.73(+0.61%) |
Sep 11, 2018 | 117.62 | 118.71 | 117.27 | 118.37 | 9,193,715 | +1.11(+0.95%) |
Sep 10, 2018 | 117.53 | 118.33 | 117.13 | 117.26 | 5,724,606 | -0.09(-0.08%) |
Sep 07, 2018 | 116.89 | 117.67 | 116.00 | 117.35 | 7,459,918 | +0.39(+0.33%) |
Sep 06, 2018 | 115.80 | 117.34 | 115.52 | 116.97 | 7,678,725 | +0.86(+0.74%) |
Sep 05, 2018 | 114.07 | 116.17 | 114.05 | 116.10 | 7,225,553 | +1.83(+1.60%) |
Sep 04, 2018 | 115.10 | 115.16 | 114.03 | 114.27 | 5,156,673 | -0.83(-0.72%) |
Aug 31, 2018 | 115.10 | 115.10 | 115.10 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 115.11 | 115.88 | 115.03 | 115.33 | 5,642,582 | +0.08(+0.07%) |
Aug 29, 2018 | 114.79 | 115.32 | 114.46 | 115.25 | 5,439,855 | +0.46(+0.40%) |
Aug 28, 2018 | 115.18 | 115.28 | 114.42 | 114.79 | 7,064,890 | -0.51(-0.44%) |
Aug 27, 2018 | 115.80 | 116.27 | 114.69 | 115.30 | 5,061,990 | -0.11(-0.10%) |
Aug 24, 2018 | 114.70 | 115.58 | 114.46 | 115.41 | 5,665,413 | +0.71(+0.62%) |
Aug 23, 2018 | 114.27 | 115.02 | 113.84 | 114.70 | 5,955,640 | +0.42(+0.37%) |
Aug 22, 2018 | 115.08 | 115.18 | 114.11 | 114.27 | 5,522,989 | -0.63(-0.55%) |
Aug 21, 2018 | 116.30 | 116.67 | 114.86 | 114.90 | 6,870,061 | -1.30(-1.12%) |
Aug 20, 2018 | 114.55 | 116.40 | 113.76 | 116.20 | 9,347,078 | +2.05(+1.79%) |
Aug 17, 2018 | 112.44 | 114.61 | 112.22 | 114.16 | 7,893,530 | +1.69(+1.50%) |
Aug 16, 2018 | 111.23 | 112.81 | 110.84 | 112.47 | 9,260,546 | +1.74(+1.57%) |
Aug 15, 2018 | 110.15 | 110.99 | 109.45 | 110.72 | 6,334,231 | +0.79(+0.72%) |
Aug 14, 2018 | 110.08 | 110.76 | 109.81 | 109.94 | 5,351,253 | -0.61(-0.55%) |
Aug 13, 2018 | 110.97 | 111.12 | 110.23 | 110.55 | 4,450,371 | -0.45(-0.41%) |
Aug 10, 2018 | 111.37 | 111.74 | 110.58 | 111.00 | 5,093,512 | -0.38(-0.34%) |
Aug 09, 2018 | 111.67 | 111.82 | 110.93 | 111.38 | 4,780,002 | +0.03(+0.02%) |
Aug 08, 2018 | 111.62 | 111.89 | 111.12 | 111.35 | 4,384,223 | -0.25(-0.22%) |
Aug 07, 2018 | 111.96 | 112.20 | 111.46 | 111.60 | 5,494,762 | -0.48(-0.42%) |
Aug 06, 2018 | 111.75 | 112.51 | 111.22 | 112.08 | 6,879,526 | +0.06(+0.05%) |
Aug 03, 2018 | 111.36 | 112.65 | 111.12 | 112.02 | 7,655,229 | +0.59(+0.53%) |
Aug 02, 2018 | 112.81 | 112.91 | 111.28 | 111.42 | 7,731,522 | -1.18(-1.05%) |
Aug 01, 2018 | 112.39 | 112.87 | 112.13 | 112.60 | 6,797,494 | +0.10(+0.09%) |
Jul 31, 2018 | 112.30 | 112.60 | 111.86 | 112.50 | 8,951,166 | +0.30(+0.26%) |
Jul 30, 2018 | 111.87 | 112.47 | 111.42 | 112.20 | 12,973,363 | +0.53(+0.47%) |
Jul 27, 2018 | 110.34 | 112.29 | 110.31 | 111.68 | 7,933,935 | +1.08(+0.97%) |
Jul 26, 2018 | 110.28 | 111.40 | 110.23 | 110.60 | 8,999,175 | +1.41(+1.29%) |
Jul 25, 2018 | 109.63 | 109.63 | 108.36 | 109.19 | 7,702,750 | -0.63(-0.57%) |
Jul 24, 2018 | 108.02 | 110.04 | 107.98 | 109.82 | 8,432,940 | +2.32(+2.16%) |
Jul 23, 2018 | 106.75 | 107.54 | 106.50 | 107.50 | 5,455,155 | +0.66(+0.62%) |
Jul 20, 2018 | 106.37 | 107.08 | 106.22 | 106.84 | 6,905,740 | -0.08(-0.07%) |
Jul 19, 2018 | 108.26 | 108.37 | 106.85 | 106.91 | 7,049,668 | -1.58(-1.46%) |
Jul 18, 2018 | 109.35 | 109.55 | 107.96 | 108.49 | 8,425,210 | -1.11(-1.01%) |
Jul 17, 2018 | 109.11 | 110.82 | 108.32 | 109.60 | 15,146,570 | +3.75(+3.54%) |
Jul 16, 2018 | 106.96 | 107.05 | 105.40 | 105.85 | 8,614,052 | -1.05(-0.98%) |
Jul 13, 2018 | 108.24 | 108.46 | 106.91 | 9,720,706 | -1.55(-1.43%) | |
Jul 12, 2018 | 108.42 | 108.84 | 107.96 | 108.46 | 7,287,810 | +1.29(+1.20%) |
Jul 11, 2018 | 107.17 | 5,683,103 | -0.97(-0.90%) | |||
Jul 10, 2018 | 107.28 | 108.25 | 107.06 | 108.14 | 5,975,255 | +1.13(+1.06%) |
Jul 09, 2018 | 107.15 | 107.60 | 106.62 | 107.01 | 7,896,170 | +0.26(+0.24%) |
Jul 06, 2018 | 106.25 | 106.90 | 105.78 | 106.75 | 8,613,458 | +0.64(+0.60%) |
Jul 05, 2018 | 106.22 | 104.61 | 106.11 | 8,621,055 | +1.94(+1.87%) | |
Jul 03, 2018 | 104.17 | 104.17 | 104.17 | 0 | +0.96(+0.93%) | |
Jul 02, 2018 | 103.01 | 103.34 | 101.96 | 103.21 | 6,456,526 | +0.20(+0.20%) |
Jun 29, 2018 | 103.77 | 104.57 | 102.88 | 103.01 | 9,103,864 | -0.56(-0.54%) |
Jun 28, 2018 | 103.38 | 103.92 | 102.78 | 103.57 | 6,239,644 | +0.33(+0.32%) |
Jun 27, 2018 | 103.68 | 104.39 | 103.10 | 103.24 | 6,674,386 | -0.63(-0.60%) |
Jun 26, 2018 | 103.98 | 104.32 | 103.23 | 103.87 | 6,470,292 | -0.20(-0.20%) |
Jun 25, 2018 | 104.27 | 104.78 | 103.15 | 104.07 | 9,624,526 | -0.21(-0.20%) |
Jun 22, 2018 | 103.30 | 104.74 | 103.27 | 104.28 | 12,139,271 | +1.18(+1.14%) |
Jun 21, 2018 | 103.42 | 103.77 | 102.81 | 103.10 | 5,203,221 | -0.50(-0.48%) |
Jun 20, 2018 | 103.92 | 104.13 | 103.28 | 103.60 | 7,393,989 | -0.45(-0.43%) |
Jun 19, 2018 | 102.43 | 104.56 | 102.36 | 104.05 | 10,097,981 | +1.06(+1.03%) |
Jun 18, 2018 | 103.24 | 103.41 | 102.08 | 102.99 | 7,994,727 | -1.09(-1.05%) |
Jun 15, 2018 | 103.92 | 102.92 | 104.09 | 15,517,909 | +0.17(+0.16%) | |
Jun 14, 2018 | 104.17 | 104.55 | 103.64 | 103.92 | 6,171,516 | -0.19(-0.18%) |
Jun 13, 2018 | 104.55 | 105.34 | 103.96 | 104.10 | 6,875,367 | +0.08(+0.07%) |
Jun 12, 2018 | 104.55 | 104.57 | 103.53 | 104.03 | 6,157,450 | -0.10(-0.10%) |
Jun 11, 2018 | 105.50 | 105.56 | 104.04 | 104.13 | 6,562,867 | -1.19(-1.13%) |
Jun 08, 2018 | 104.72 | 105.98 | 104.70 | 105.32 | 7,312,885 | +0.62(+0.59%) |
Jun 07, 2018 | 104.42 | 104.83 | 103.80 | 104.70 | 8,733,297 | +0.46(+0.44%) |
Jun 06, 2018 | 104.24 | 104.24 | 8,008,136 | +1.11(+1.08%) | ||
Jun 05, 2018 | 103.61 | 104.04 | 102.64 | 103.13 | 6,037,456 | -0.40(-0.39%) |
Jun 04, 2018 | 103.44 | 103.88 | 102.74 | 103.53 | 5,716,681 | +0.59(+0.57%) |
Jun 01, 2018 | 102.19 | 102.99 | 101.84 | 102.94 | 6,762,721 | +1.39(+1.37%) |
May 31, 2018 | 102.65 | 102.93 | 101.48 | 101.55 | 12,176,239 | -1.15(-1.12%) |
May 30, 2018 | 101.97 | 103.21 | 101.48 | 102.69 | 7,566,864 | +1.33(+1.32%) |
May 29, 2018 | 102.30 | 102.55 | 100.70 | 101.36 | 11,569,057 | -1.76(-1.70%) |
May 25, 2018 | 103.12 | 103.12 | 103.12 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.83 | 103.98 | 102.43 | 103.02 | 8,212,648 | -1.01(-0.97%) |
May 23, 2018 | 103.54 | 104.47 | 103.43 | 104.03 | 5,862,065 | +0.46(+0.44%) |
May 22, 2018 | 104.32 | 104.69 | 103.45 | 103.57 | 8,509,607 | -0.68(-0.66%) |
May 21, 2018 | 105.01 | 105.33 | 103.92 | 104.26 | 6,596,163 | -0.44(-0.42%) |
May 18, 2018 | 104.31 | 104.86 | 103.89 | 104.69 | 6,448,427 | +0.33(+0.32%) |
May 17, 2018 | 105.75 | 105.83 | 104.11 | 104.36 | 7,681,895 | -1.26(-1.20%) |
May 16, 2018 | 105.70 | 106.09 | 105.33 | 105.63 | 4,530,953 | +0.19(+0.18%) |
May 15, 2018 | 105.79 | 106.03 | 104.83 | 105.44 | 6,971,435 | -0.78(-0.74%) |
May 14, 2018 | 107.31 | 107.53 | 105.84 | 106.23 | 7,240,792 | -0.99(-0.93%) |
May 11, 2018 | 105.98 | 107.53 | 105.97 | 107.22 | 6,783,949 | +1.59(+1.51%) |
May 10, 2018 | 104.68 | 106.22 | 104.49 | 105.63 | 5,871,603 | +1.55(+1.49%) |
May 09, 2018 | 103.64 | 104.53 | 103.25 | 104.08 | 8,079,478 | +0.76(+0.73%) |
May 08, 2018 | 103.53 | 104.06 | 102.55 | 103.32 | 7,062,658 | -0.83(-0.79%) |
May 07, 2018 | 104.61 | 105.54 | 103.92 | 104.15 | 7,963,040 | -0.51(-0.48%) |
May 04, 2018 | 103.31 | 104.91 | 102.64 | 104.65 | 7,271,653 | +0.98(+0.94%) |
May 03, 2018 | 103.90 | 104.23 | 102.20 | 103.67 | 8,642,474 | -0.40(-0.38%) |
May 02, 2018 | 105.77 | 106.33 | 103.82 | 104.07 | 8,770,544 | -2.12(-1.99%) |
May 01, 2018 | 106.45 | 106.72 | 105.31 | 106.19 | 6,078,926 | -0.41(-0.38%) |
Apr 30, 2018 | 108.59 | 108.69 | 106.59 | 106.59 | 9,753,843 | -1.50(-1.39%) |
Apr 27, 2018 | 107.64 | 108.53 | 107.44 | 108.09 | 5,063,405 | +0.22(+0.20%) |
Apr 26, 2018 | 106.70 | 108.89 | 106.70 | 107.87 | 9,743,957 | +1.05(+0.99%) |
Apr 25, 2018 | 106.10 | 106.89 | 105.57 | 106.82 | 6,952,760 | +0.48(+0.45%) |
Apr 24, 2018 | 106.97 | 107.41 | 105.59 | 106.34 | 7,805,363 | -0.54(-0.50%) |
Apr 23, 2018 | 106.92 | 107.27 | 105.99 | 106.88 | 8,901,995 | +0.14(+0.13%) |
Apr 20, 2018 | 107.86 | 108.11 | 106.32 | 106.73 | 9,189,699 | -0.75(-0.70%) |
Apr 19, 2018 | 107.55 | 108.09 | 106.92 | 107.48 | 7,070,958 | -0.14(-0.13%) |
Apr 18, 2018 | 109.29 | 109.46 | 106.97 | 107.63 | 11,134,802 | -2.38(-2.16%) |
Apr 17, 2018 | 111.33 | 111.40 | 108.55 | 110.00 | 13,064,010 | -1.03(-0.93%) |
Apr 16, 2018 | 110.74 | 111.97 | 110.63 | 111.03 | 7,568,229 | +0.96(+0.87%) |
Apr 13, 2018 | 110.47 | 110.74 | 109.24 | 110.07 | 5,627,624 | +0.16(+0.15%) |
Apr 12, 2018 | 109.62 | 110.65 | 109.43 | 109.91 | 5,410,964 | +0.67(+0.62%) |
Apr 11, 2018 | 108.82 | 109.84 | 108.73 | 109.24 | 5,429,412 | -0.52(-0.48%) |
Apr 10, 2018 | 109.76 | 110.31 | 108.95 | 109.76 | 7,202,607 | +0.65(+0.59%) |
Apr 09, 2018 | 108.41 | 110.51 | 107.59 | 109.11 | 7,588,880 | +1.16(+1.08%) |
Apr 06, 2018 | 109.73 | 110.09 | 106.52 | 107.95 | 7,594,056 | -2.20(-2.00%) |
Apr 05, 2018 | 109.89 | 110.56 | 109.13 | 110.15 | 6,669,632 | +0.25(+0.23%) |
Apr 04, 2018 | 106.94 | 110.49 | 106.51 | 109.89 | 9,157,769 | +1.74(+1.61%) |
Apr 03, 2018 | 105.49 | 108.27 | 105.06 | 108.16 | 9,534,879 | +3.19(+3.04%) |
Apr 02, 2018 | 107.71 | 107.76 | 104.10 | 104.96 | 10,581,687 | -3.03(-2.80%) |
Mar 29, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.55 | 108.72 | 107.20 | 107.40 | 8,150,880 | +0.20(+0.19%) |
Mar 27, 2018 | 107.11 | 108.79 | 106.51 | 107.20 | 9,242,917 | -0.15(-0.14%) |
Mar 26, 2018 | 106.52 | 107.47 | 105.51 | 107.35 | 9,918,659 | +1.93(+1.83%) |
Mar 23, 2018 | 107.55 | 107.75 | 105.28 | 105.42 | 10,030,572 | -1.92(-1.79%) |
Mar 22, 2018 | 109.94 | 110.12 | 107.10 | 107.34 | 8,969,233 | -3.21(-2.90%) |
Mar 21, 2018 | 110.73 | 111.89 | 110.10 | 110.55 | 6,121,728 | -0.02(-0.02%) |
Mar 20, 2018 | 110.20 | 111.05 | 109.03 | 110.57 | 7,374,398 | +0.82(+0.74%) |
Mar 19, 2018 | 112.37 | 112.47 | 109.01 | 109.75 | 7,139,304 | -2.90(-2.57%) |
Mar 16, 2018 | 112.21 | 113.25 | 111.33 | 112.65 | 16,890,912 | +0.52(+0.47%) |
Mar 15, 2018 | 111.70 | 113.12 | 111.63 | 112.13 | 7,294,836 | +0.62(+0.56%) |
Mar 14, 2018 | 113.96 | 114.35 | 111.15 | 111.50 | 8,034,630 | -1.71(-1.51%) |
Mar 13, 2018 | 112.75 | 114.09 | 112.45 | 113.21 | 10,861,034 | +1.45(+1.30%) |
Mar 12, 2018 | 112.75 | 113.11 | 111.50 | 111.76 | 5,864,675 | -0.99(-0.87%) |
Mar 09, 2018 | 111.66 | 112.77 | 110.86 | 112.75 | 8,968,852 | +1.47(+1.32%) |
Mar 08, 2018 | 108.98 | 111.49 | 108.98 | 111.28 | 7,616,183 | +2.54(+2.34%) |
Mar 07, 2018 | 108.98 | 108.74 | 7,584,430 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.55 | 109.72 | 107.80 | 108.05 | 6,577,409 | -1.32(-1.21%) |
Mar 05, 2018 | 108.39 | 109.80 | 108.01 | 109.37 | 6,882,567 | +0.82(+0.75%) |
Mar 02, 2018 | 106.94 | 108.80 | 106.94 | 108.55 | 8,200,597 | +1.30(+1.21%) |
Mar 01, 2018 | 108.80 | 109.65 | 106.61 | 107.25 | 10,980,541 | -2.19(-2.00%) |
Feb 28, 2018 | 111.19 | 111.50 | 109.44 | 109.45 | 9,474,071 | -1.51(-1.36%) |
Feb 27, 2018 | 111.41 | 112.15 | 110.90 | 110.95 | 8,494,728 | -0.34(-0.30%) |
Feb 26, 2018 | 110.99 | 112.42 | 110.39 | 111.29 | 7,930,998 | +0.75(+0.68%) |
Feb 23, 2018 | 108.93 | 110.59 | 108.87 | 110.54 | 6,122,966 | +1.77(+1.62%) |
Feb 22, 2018 | 108.42 | 108.78 | 6,845,577 | +0.00(+0.00%) | ||
Feb 21, 2018 | 109.52 | 110.89 | 108.73 | 108.78 | 7,844,721 | -0.80(-0.73%) |
Feb 20, 2018 | 111.25 | 111.74 | 109.40 | 109.58 | 7,838,511 | -1.91(-1.71%) |
Feb 16, 2018 | 111.49 | 111.49 | 111.49 | 0 | +1.61(+1.46%) | |
Feb 15, 2018 | 108.93 | 109.92 | 108.39 | 109.88 | 6,695,601 | +1.31(+1.20%) |
Feb 14, 2018 | 108.38 | 108.86 | 107.50 | 108.57 | 7,475,465 | -0.24(-0.22%) |
Feb 13, 2018 | 109.35 | 108.82 | 7,566,732 | -0.26(-0.24%) | ||
Feb 12, 2018 | 108.85 | 109.96 | 106.90 | 109.08 | 11,899,707 | +0.62(+0.57%) |
Feb 09, 2018 | 106.77 | 109.62 | 105.03 | 108.46 | 17,951,354 | +2.65(+2.51%) |
Feb 08, 2018 | 109.61 | 109.90 | 105.59 | 105.80 | 13,942,587 | -4.24(-3.85%) |
Feb 07, 2018 | 110.43 | 111.15 | 109.98 | 110.04 | 12,561,653 | -0.34(-0.31%) |
Feb 06, 2018 | 108.86 | 111.35 | 107.18 | 110.38 | 22,913,896 | +0.50(+0.46%) |
Feb 05, 2018 | 114.36 | 114.71 | 104.66 | 109.88 | 23,362,226 | -5.40(-4.69%) |
Feb 02, 2018 | 116.40 | 117.53 | 115.03 | 115.28 | 11,062,197 | -1.96(-1.67%) |
Feb 01, 2018 | 117.78 | 115.71 | 117.24 | 11,218,658 | +1.53(+1.32%) | |
Jan 31, 2018 | 119.38 | 119.38 | 115.63 | 115.71 | 15,679,638 | -3.55(-2.98%) |
Jan 30, 2018 | 120.07 | 120.27 | 119.26 | 119.26 | 10,001,453 | -1.05(-0.87%) |
Jan 29, 2018 | 121.28 | 121.36 | 120.18 | 120.31 | 9,568,707 | -1.38(-1.14%) |
Jan 26, 2018 | 120.99 | 121.91 | 120.68 | 121.69 | 9,632,787 | +0.78(+0.64%) |
Jan 25, 2018 | 119.16 | 121.13 | 119.08 | 120.91 | 9,481,116 | +1.95(+1.64%) |
Jan 24, 2018 | 120.15 | 120.20 | 118.73 | 118.96 | 15,023,482 | +0.20(+0.17%) |
Jan 23, 2018 | 123.05 | 123.44 | 118.58 | 118.76 | 20,852,198 | -5.28(-4.26%) |
Jan 22, 2018 | 123.09 | 124.04 | 122.85 | 124.04 | 8,360,946 | +0.65(+0.53%) |
Jan 19, 2018 | 123.47 | 123.63 | 122.60 | 123.39 | 10,436,723 | +0.37(+0.30%) |
Jan 18, 2018 | 123.03 | 123.45 | 122.22 | 123.02 | 6,633,177 | -0.05(-0.04%) |
Jan 17, 2018 | 123.79 | 124.19 | 121.81 | 123.07 | 12,682,860 | +0.10(+0.08%) |
Jan 16, 2018 | 122.60 | 123.97 | 122.27 | 122.97 | 9,393,711 | +0.92(+0.75%) |
Jan 12, 2018 | 122.05 | 122.05 | 122.05 | 0 | +0.81(+0.67%) | |
Jan 11, 2018 | 120.68 | 121.33 | 120.31 | 121.23 | 5,926,161 | +0.69(+0.57%) |
Jan 10, 2018 | 120.20 | 120.70 | 120.00 | 120.55 | 7,832,950 | -0.14(-0.12%) |
Jan 09, 2018 | 119.21 | 121.97 | 119.12 | 120.69 | 10,625,238 | +1.88(+1.59%) |
Jan 08, 2018 | 118.65 | 118.90 | 117.99 | 118.81 | 6,126,457 | +0.15(+0.13%) |
Jan 05, 2018 | 117.80 | 118.75 | 117.46 | 118.66 | 7,355,389 | +0.97(+0.83%) |
Jan 04, 2018 | 117.60 | 118.18 | 117.41 | 117.68 | 5,776,876 | -0.01(-0.01%) |
Jan 03, 2018 | 116.69 | 117.79 | 116.30 | 117.69 | 6,389,923 | +1.11(+0.96%) |
Jan 02, 2018 | 116.94 | 116.99 | 116.15 | 116.58 | 8,171,406 | -0.41(-0.35%) |
Dec 29, 2017 | 116.99 | 116.99 | 116.99 | 0 | -0.70(-0.60%) | |
Dec 28, 2017 | 117.81 | 118.06 | 117.50 | 117.69 | 2,967,744 | -0.01(-0.01%) |
Dec 27, 2017 | 117.58 | 118.19 | 117.39 | 117.70 | 4,482,952 | +0.40(+0.34%) |
Dec 26, 2017 | 117.32 | 116.96 | 117.30 | 3,906,611 | -0.02(-0.02%) | |
Dec 22, 2017 | 118.06 | 118.35 | 117.26 | 117.32 | 5,572,102 | -0.79(-0.67%) |
Dec 21, 2017 | 118.56 | 119.04 | 118.08 | 118.11 | 7,002,325 | -0.08(-0.07%) |
Dec 20, 2017 | 119.12 | 119.38 | 118.13 | 118.19 | 7,511,788 | -0.52(-0.44%) |
Dec 19, 2017 | 118.81 | 119.22 | 118.36 | 118.71 | 7,850,218 | -0.02(-0.01%) |
Dec 18, 2017 | 119.37 | 120.41 | 118.40 | 118.73 | 6,966,516 | -0.55(-0.46%) |
Dec 15, 2017 | 119.30 | 119.85 | 118.71 | 119.28 | 14,949,007 | +0.68(+0.57%) |
Dec 14, 2017 | 120.17 | 120.25 | 118.57 | 118.61 | 6,375,085 | -1.04(-0.87%) |
Dec 13, 2017 | 119.32 | 120.10 | 119.07 | 119.64 | 7,307,164 | +0.24(+0.20%) |
Dec 12, 2017 | 119.40 | 120.21 | 118.93 | 119.40 | 9,574,354 | +1.22(+1.03%) |
Dec 11, 2017 | 117.97 | 118.20 | 117.08 | 118.18 | 5,205,073 | +0.46(+0.39%) |
Dec 08, 2017 | 117.22 | 117.86 | 117.06 | 117.72 | 6,092,522 | +0.49(+0.41%) |
Dec 07, 2017 | 117.23 | 118.48 | 116.60 | 117.23 | 5,628,902 | -0.88(-0.74%) |
Dec 06, 2017 | 117.93 | 118.86 | 116.95 | 118.11 | 6,344,157 | +1.16(+1.00%) |
Dec 05, 2017 | 117.05 | 117.90 | 116.55 | 116.95 | 8,055,702 | +0.55(+0.47%) |
Dec 04, 2017 | 117.74 | 117.80 | 116.33 | 116.39 | 7,066,272 | -0.81(-0.69%) |
Dec 01, 2017 | 116.86 | 117.67 | 116.05 | 117.21 | 7,154,428 | +0.54(+0.47%) |
Nov 30, 2017 | 117.27 | 117.46 | 115.95 | 116.66 | 10,679,285 | -0.40(-0.34%) |
Nov 29, 2017 | 117.41 | 117.75 | 116.36 | 117.06 | 6,986,452 | -0.17(-0.15%) |
Nov 28, 2017 | 115.80 | 117.67 | 115.80 | 117.24 | 6,034,580 | +1.61(+1.39%) |
Nov 27, 2017 | 115.14 | 115.81 | 115.14 | 115.63 | 4,697,259 | +0.78(+0.68%) |
Nov 24, 2017 | 114.43 | 115.16 | 114.27 | 114.85 | 3,132,400 | +0.60(+0.52%) |
Nov 22, 2017 | 115.09 | 115.16 | 113.68 | 114.25 | 4,707,275 | -0.87(-0.76%) |
Nov 21, 2017 | 115.22 | 115.89 | 115.00 | 115.13 | 6,798,152 | +0.34(+0.30%) |
Nov 20, 2017 | 114.97 | 115.31 | 114.63 | 114.79 | 5,126,033 | -0.06(-0.05%) |
Nov 17, 2017 | 115.09 | 115.56 | 114.75 | 114.85 | 5,103,703 | -0.72(-0.63%) |
Nov 16, 2017 | 116.03 | 116.24 | 115.38 | 115.57 | 5,015,891 | -0.19(-0.16%) |
Nov 15, 2017 | 115.87 | 116.37 | 115.47 | 115.76 | 4,606,454 | -0.33(-0.28%) |
Nov 14, 2017 | 116.15 | 116.75 | 115.61 | 116.09 | 4,900,406 | -0.22(-0.19%) |
Nov 13, 2017 | 115.69 | 116.53 | 115.19 | 116.31 | 5,193,697 | +0.17(+0.14%) |
Nov 10, 2017 | 116.62 | 116.62 | 115.35 | 116.14 | 5,095,779 | -0.66(-0.56%) |
Nov 09, 2017 | 117.23 | 117.68 | 116.34 | 116.80 | 4,225,933 | -0.81(-0.69%) |
Nov 08, 2017 | 116.26 | 118.07 | 116.06 | 117.61 | 5,335,991 | +1.29(+1.11%) |
Nov 07, 2017 | 116.58 | 116.64 | 115.60 | 116.32 | 5,039,660 | +0.01(+0.01%) |
Nov 06, 2017 | 116.52 | 116.92 | 116.28 | 116.31 | 5,071,596 | -0.27(-0.23%) |
Nov 03, 2017 | 116.28 | 116.84 | 115.93 | 116.58 | 3,288,753 | +0.12(+0.11%) |
Nov 02, 2017 | 116.60 | 116.75 | 115.77 | 116.45 | 4,197,897 | -0.04(-0.04%) |