Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 117.38 | 117.70 | 116.37 | 117.61 | 10,216,749 | +1.11(+0.95%) |
Dec 28, 2018 | 117.49 | 118.24 | 115.86 | 116.51 | 12,662,527 | -0.15(-0.13%) |
Dec 27, 2018 | 114.05 | 116.65 | 112.34 | 116.65 | 17,499,994 | +1.00(+0.87%) |
Dec 26, 2018 | 110.89 | 115.67 | 109.98 | 115.65 | 13,577,486 | +5.34(+4.85%) |
Dec 24, 2018 | 112.33 | 112.92 | 110.28 | 110.30 | 15,722,625 | -2.83(-2.50%) |
Dec 21, 2018 | 115.90 | 117.24 | 112.79 | 113.13 | 14,850,565 | -2.46(-2.12%) |
Dec 20, 2018 | 116.81 | 117.61 | 114.33 | 115.59 | 14,320,813 | -1.90(-1.61%) |
Dec 19, 2018 | 119.35 | 121.29 | 116.62 | 117.48 | 8,743,540 | -1.83(-1.54%) |
Dec 18, 2018 | 120.25 | 120.69 | 118.51 | 119.32 | 8,803,880 | -0.04(-0.03%) |
Dec 17, 2018 | 121.42 | 121.99 | 118.61 | 119.35 | 7,851,679 | -2.60(-2.13%) |
Dec 14, 2018 | 123.00 | 123.60 | 121.62 | 121.95 | 4,915,695 | -2.14(-1.73%) |
Dec 13, 2018 | 124.81 | 125.22 | 123.58 | 124.10 | 3,597,587 | -0.30(-0.24%) |
Dec 12, 2018 | 125.25 | 125.98 | 124.36 | 124.40 | 4,059,858 | +0.71(+0.57%) |
Dec 11, 2018 | 125.38 | 125.52 | 122.97 | 123.69 | 3,775,903 | -0.03(-0.02%) |
Dec 10, 2018 | 123.50 | 124.23 | 121.34 | 123.72 | 5,508,795 | +0.14(+0.11%) |
Dec 07, 2018 | 126.37 | 127.22 | 123.16 | 123.58 | 5,443,351 | -2.99(-2.36%) |
Dec 06, 2018 | 124.73 | 126.57 | 123.08 | 126.57 | 7,141,963 | -0.16(-0.12%) |
Dec 04, 2018 | 130.68 | 130.84 | 126.52 | 126.73 | 4,276,373 | -4.28(-3.27%) |
Dec 03, 2018 | 131.56 | 131.92 | 130.12 | 131.01 | 3,989,953 | +1.51(+1.17%) |
Nov 30, 2018 | 128.48 | 129.64 | 128.32 | 129.50 | 2,338,104 | +0.93(+0.72%) |
Nov 29, 2018 | 128.43 | 129.32 | 127.78 | 128.57 | 3,160,064 | -0.24(-0.18%) |
Nov 28, 2018 | 126.45 | 128.81 | 125.89 | 128.81 | 6,615,986 | +2.93(+2.33%) |
Nov 27, 2018 | 125.19 | 125.89 | 124.84 | 125.88 | 3,121,959 | +0.16(+0.12%) |
Nov 26, 2018 | 125.03 | 125.77 | 124.76 | 125.72 | 5,127,548 | +1.92(+1.55%) |
Nov 23, 2018 | 123.60 | 124.52 | 123.43 | 123.80 | 1,419,017 | -0.67(-0.54%) |
Nov 21, 2018 | 124.47 | 124.47 | 124.47 | 0 | +0.61(+0.49%) | |
Nov 20, 2018 | 124.35 | 125.16 | 123.35 | 123.86 | 5,050,924 | -2.25(-1.78%) |
Nov 19, 2018 | 128.10 | 128.19 | 125.67 | 126.11 | 3,799,616 | -2.23(-1.73%) |
Nov 16, 2018 | 127.41 | 128.78 | 127.18 | 128.33 | 2,480,333 | +0.27(+0.21%) |
Nov 15, 2018 | 126.18 | 128.27 | 126.18 | 128.06 | 2,857,089 | +1.43(+1.13%) |
Nov 14, 2018 | 128.57 | 128.78 | 125.86 | 126.63 | 3,018,458 | -0.94(-0.73%) |
Nov 13, 2018 | 128.05 | 129.10 | 127.18 | 127.56 | 2,500,205 | -0.18(-0.14%) |
Nov 12, 2018 | 129.90 | 130.06 | 127.51 | 127.75 | 3,853,085 | -2.50(-1.92%) |
Nov 09, 2018 | 130.92 | 130.97 | 129.44 | 130.25 | 2,430,668 | -1.35(-1.02%) |
Nov 08, 2018 | 131.51 | 131.98 | 130.99 | 131.59 | 2,046,431 | -0.26(-0.19%) |
Nov 07, 2018 | 130.37 | 131.92 | 130.06 | 131.85 | 3,035,834 | +2.64(+2.04%) |
Nov 06, 2018 | 128.43 | 129.28 | 128.41 | 129.21 | 2,215,523 | +0.73(+0.57%) |
Nov 05, 2018 | 128.07 | 128.73 | 127.52 | 128.48 | 3,427,667 | +0.62(+0.49%) |
Nov 02, 2018 | 129.11 | 129.36 | 126.78 | 127.86 | 3,461,748 | -0.52(-0.41%) |
Nov 01, 2018 | 127.38 | 128.60 | 126.90 | 128.38 | 4,053,897 | +1.44(+1.13%) |
Oct 31, 2018 | 126.97 | 128.11 | 126.76 | 126.94 | 4,403,880 | +1.31(+1.04%) |
Oct 30, 2018 | 123.64 | 125.78 | 123.32 | 125.63 | 4,012,092 | +1.93(+1.56%) |
Oct 29, 2018 | 125.98 | 126.73 | 121.91 | 123.69 | 5,640,365 | -0.69(-0.55%) |
Oct 26, 2018 | 124.70 | 126.00 | 122.92 | 124.38 | 7,230,222 | -2.19(-1.73%) |
Oct 25, 2018 | 125.17 | 127.31 | 124.75 | 126.57 | 5,333,300 | +2.34(+1.88%) |
Oct 24, 2018 | 128.16 | 128.34 | 124.04 | 124.24 | 6,563,610 | -3.98(-3.11%) |
Oct 23, 2018 | 127.06 | 128.87 | 125.93 | 128.22 | 5,437,659 | -0.76(-0.59%) |
Oct 22, 2018 | 129.84 | 130.03 | 128.64 | 128.98 | 3,515,139 | -0.51(-0.40%) |
Oct 19, 2018 | 130.22 | 131.07 | 129.18 | 129.50 | 3,272,363 | -0.34(-0.26%) |
Oct 18, 2018 | 131.29 | 131.56 | 129.17 | 129.83 | 4,130,213 | -1.91(-1.45%) |
Oct 17, 2018 | 131.84 | 132.06 | 130.39 | 131.74 | 3,436,216 | -0.04(-0.03%) |
Oct 16, 2018 | 129.86 | 131.98 | 129.50 | 131.78 | 4,355,741 | +2.84(+2.20%) |
Oct 15, 2018 | 129.32 | 130.07 | 128.72 | 128.94 | 3,696,449 | -0.58(-0.45%) |
Oct 12, 2018 | 130.09 | 130.38 | 127.79 | 129.51 | 8,711,895 | +1.69(+1.32%) |
Oct 11, 2018 | 130.11 | 130.98 | 127.11 | 127.83 | 12,779,604 | -2.78(-2.13%) |
Oct 10, 2018 | 134.61 | 134.62 | 130.47 | 130.61 | 7,521,044 | -4.30(-3.19%) |
Oct 09, 2018 | 134.90 | 135.60 | 134.69 | 134.91 | 4,028,492 | -0.24(-0.18%) |
Oct 08, 2018 | 134.93 | 135.37 | 134.08 | 135.15 | 2,745,939 | -0.10(-0.07%) |
Oct 05, 2018 | 136.16 | 136.46 | 134.42 | 135.25 | 3,490,783 | -0.88(-0.65%) |
Oct 04, 2018 | 137.03 | 137.06 | 135.32 | 136.13 | 3,515,849 | -1.16(-0.85%) |
Oct 03, 2018 | 137.66 | 137.87 | 137.10 | 137.29 | 2,799,151 | +0.18(+0.13%) |
Oct 02, 2018 | 137.29 | 137.51 | 136.90 | 137.11 | 2,357,160 | -0.20(-0.15%) |
Oct 01, 2018 | 137.80 | 138.12 | 136.98 | 137.31 | 2,968,128 | +0.21(+0.15%) |
Sep 28, 2018 | 136.76 | 137.41 | 136.71 | 137.10 | 1,961,628 | +0.06(+0.04%) |
Sep 27, 2018 | 136.99 | 137.63 | 136.84 | 137.04 | 1,983,290 | +0.32(+0.23%) |
Sep 26, 2018 | 137.32 | 137.94 | 136.57 | 136.72 | 5,378,003 | -0.53(-0.39%) |
Sep 25, 2018 | 137.58 | 137.75 | 137.15 | 137.25 | 2,543,382 | -0.07(-0.05%) |
Sep 24, 2018 | 137.56 | 137.61 | 137.01 | 137.32 | 1,830,292 | -0.50(-0.36%) |
Sep 21, 2018 | 138.43 | 138.44 | 137.72 | 137.82 | 2,178,281 | -0.14(-0.10%) |
Sep 20, 2018 | 137.52 | 138.11 | 137.24 | 137.96 | 1,880,163 | +1.06(+0.77%) |
Sep 19, 2018 | 136.88 | 137.20 | 136.78 | 136.90 | 1,985,105 | +0.02(+0.01%) |
Sep 18, 2018 | 136.25 | 137.17 | 136.22 | 136.88 | 1,826,585 | +0.73(+0.54%) |
Sep 17, 2018 | 136.99 | 137.02 | 136.02 | 136.16 | 1,822,764 | -0.87(-0.63%) |
Sep 14, 2018 | 137.02 | 137.20 | 136.57 | 137.02 | 1,495,875 | +0.11(+0.08%) |
Sep 13, 2018 | 136.74 | 137.06 | 136.54 | 136.91 | 2,090,430 | +0.68(+0.50%) |
Sep 12, 2018 | 136.14 | 136.44 | 135.66 | 136.23 | 2,392,247 | +0.01(+0.01%) |
Sep 11, 2018 | 135.44 | 136.42 | 135.24 | 136.22 | 2,824,603 | +0.46(+0.34%) |
Sep 10, 2018 | 136.04 | 136.16 | 135.66 | 135.76 | 2,364,998 | +0.29(+0.22%) |
Sep 07, 2018 | 135.28 | 136.01 | 135.06 | 135.47 | 2,560,394 | -0.31(-0.23%) |
Sep 06, 2018 | 136.27 | 136.48 | 135.27 | 135.78 | 2,843,280 | -0.41(-0.30%) |
Sep 05, 2018 | 136.46 | 136.48 | 135.59 | 136.19 | 3,040,379 | -0.45(-0.33%) |
Sep 04, 2018 | 136.67 | 136.86 | 136.06 | 136.64 | 2,569,214 | -0.19(-0.14%) |
Aug 31, 2018 | 136.83 | 136.83 | 136.83 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 137.05 | 137.31 | 136.47 | 136.78 | 2,358,589 | -0.56(-0.41%) |
Aug 29, 2018 | 136.73 | 137.47 | 136.60 | 137.34 | 2,948,725 | +0.72(+0.53%) |
Aug 28, 2018 | 136.86 | 136.95 | 136.34 | 136.62 | 3,307,328 | +0.08(+0.06%) |
Aug 27, 2018 | 136.15 | 136.65 | 135.94 | 136.54 | 2,331,701 | +0.98(+0.72%) |
Aug 24, 2018 | 135.08 | 135.63 | 135.03 | 135.56 | 1,878,536 | +0.84(+0.62%) |
Aug 23, 2018 | 134.85 | 135.28 | 134.56 | 134.72 | 1,481,963 | -0.26(-0.20%) |
Aug 22, 2018 | 134.75 | 135.21 | 134.68 | 134.99 | 1,282,784 | +0.04(+0.03%) |
Aug 21, 2018 | 134.74 | 135.41 | 134.74 | 134.94 | 2,292,965 | +0.50(+0.37%) |
Aug 20, 2018 | 134.44 | 134.66 | 134.18 | 134.44 | 6,317,126 | +0.25(+0.19%) |
Aug 17, 2018 | 133.53 | 134.39 | 133.39 | 134.19 | 2,400,156 | +0.49(+0.37%) |
Aug 16, 2018 | 133.37 | 134.17 | 133.36 | 133.69 | 1,477,985 | +1.04(+0.78%) |
Aug 15, 2018 | 133.00 | 133.15 | 131.88 | 132.65 | 2,944,725 | -1.06(-0.79%) |
Aug 14, 2018 | 133.22 | 133.83 | 133.05 | 133.71 | 1,956,994 | +0.88(+0.66%) |
Aug 13, 2018 | 133.48 | 133.80 | 132.63 | 132.84 | 2,081,915 | -0.51(-0.38%) |
Aug 10, 2018 | 133.44 | 133.81 | 133.06 | 133.35 | 2,033,728 | -0.84(-0.63%) |
Aug 09, 2018 | 134.37 | 134.65 | 134.10 | 134.19 | 1,353,033 | -0.09(-0.07%) |
Aug 08, 2018 | 134.33 | 134.51 | 134.01 | 134.28 | 1,393,582 | -0.13(-0.10%) |
Aug 07, 2018 | 134.29 | 134.60 | 134.03 | 134.41 | 2,777,803 | +0.44(+0.33%) |
Aug 06, 2018 | 133.40 | 134.09 | 133.20 | 133.97 | 1,976,563 | +0.60(+0.45%) |
Aug 03, 2018 | 133.02 | 133.38 | 132.90 | 133.37 | 2,168,849 | +0.45(+0.34%) |
Aug 02, 2018 | 131.45 | 133.04 | 131.37 | 132.92 | 1,654,725 | +0.78(+0.59%) |
Aug 01, 2018 | 132.38 | 132.69 | 131.74 | 132.13 | 1,671,607 | -0.16(-0.12%) |
Jul 31, 2018 | 132.04 | 132.67 | 131.79 | 132.29 | 2,198,152 | +0.75(+0.57%) |
Jul 30, 2018 | 132.41 | 132.52 | 131.35 | 131.54 | 5,900,082 | -0.87(-0.65%) |
Jul 27, 2018 | 133.67 | 133.70 | 131.87 | 132.41 | 2,780,404 | -1.07(-0.80%) |
Jul 26, 2018 | 133.33 | 133.79 | 133.12 | 133.47 | 2,286,366 | -0.22(-0.16%) |
Jul 25, 2018 | 132.48 | 133.73 | 132.22 | 133.69 | 2,332,506 | +1.13(+0.85%) |
Jul 24, 2018 | 132.91 | 133.20 | 132.12 | 132.56 | 2,566,528 | +0.29(+0.22%) |
Jul 23, 2018 | 132.02 | 132.35 | 131.72 | 132.27 | 1,584,302 | +0.21(+0.16%) |
Jul 20, 2018 | 132.21 | 132.43 | 131.81 | 132.06 | 1,653,785 | -0.24(-0.18%) |
Jul 19, 2018 | 132.27 | 132.59 | 131.84 | 132.30 | 2,231,226 | -0.32(-0.24%) |
Jul 18, 2018 | 132.33 | 132.66 | 132.07 | 132.62 | 1,456,148 | +0.29(+0.22%) |
Jul 17, 2018 | 131.31 | 132.51 | 131.31 | 132.33 | 1,938,208 | +0.60(+0.46%) |
Jul 16, 2018 | 132.00 | 132.06 | 131.49 | 131.72 | 1,723,365 | -0.21(-0.16%) |
Jul 13, 2018 | 131.78 | 132.19 | 131.53 | 131.93 | 2,155,589 | +0.08(+0.06%) |
Jul 12, 2018 | 131.46 | 131.90 | 131.05 | 131.85 | 1,579,989 | +1.08(+0.82%) |
Jul 11, 2018 | 130.95 | 131.39 | 130.47 | 130.78 | 2,240,251 | -0.94(-0.71%) |
Jul 10, 2018 | 131.65 | 131.85 | 131.32 | 131.72 | 1,576,068 | +0.34(+0.26%) |
Jul 09, 2018 | 130.80 | 131.40 | 130.51 | 131.38 | 2,361,491 | +1.19(+0.91%) |
Jul 06, 2018 | 129.16 | 130.38 | 128.96 | 130.19 | 1,926,442 | +1.09(+0.84%) |
Jul 05, 2018 | 128.68 | 129.12 | 128.07 | 129.11 | 3,066,903 | +1.09(+0.85%) |
Jul 03, 2018 | 128.02 | 128.02 | 128.02 | 0 | -0.33(-0.26%) | |
Jul 02, 2018 | 127.25 | 128.45 | 127.13 | 128.35 | 3,099,320 | +0.31(+0.24%) |
Jun 29, 2018 | 129.16 | 128.00 | 128.04 | 2,028,616 | +0.09(+0.07%) | |
Jun 28, 2018 | 127.13 | 128.28 | 126.73 | 127.95 | 2,731,649 | +0.79(+0.62%) |
Jun 27, 2018 | 128.74 | 129.37 | 127.15 | 127.16 | 3,245,169 | -1.19(-0.93%) |
Jun 26, 2018 | 128.29 | 128.79 | 127.92 | 128.35 | 2,287,214 | +0.29(+0.23%) |
Jun 25, 2018 | 129.34 | 129.46 | 127.23 | 128.06 | 4,768,380 | -1.82(-1.40%) |
Jun 22, 2018 | 130.38 | 130.46 | 129.81 | 129.88 | 1,345,144 | +0.19(+0.14%) |
Jun 21, 2018 | 130.59 | 130.60 | 129.43 | 129.70 | 2,072,061 | -0.90(-0.69%) |
Jun 20, 2018 | 130.69 | 130.91 | 130.37 | 130.60 | 1,617,302 | +0.30(+0.23%) |
Jun 19, 2018 | 129.61 | 130.40 | 129.29 | 130.30 | 2,161,558 | -0.44(-0.33%) |
Jun 18, 2018 | 130.10 | 130.79 | 129.86 | 130.73 | 1,768,734 | -0.15(-0.11%) |
Jun 15, 2018 | 131.04 | 130.04 | 130.88 | 3,666,112 | -0.13(-0.10%) | |
Jun 14, 2018 | 131.10 | 131.26 | 130.65 | 131.00 | 1,993,309 | +0.37(+0.28%) |
Jun 13, 2018 | 131.23 | 131.34 | 130.56 | 130.63 | 1,544,237 | -0.49(-0.37%) |
Jun 12, 2018 | 131.10 | 131.29 | 130.74 | 131.12 | 1,742,756 | +0.27(+0.21%) |
Jun 11, 2018 | 130.74 | 131.17 | 130.71 | 130.85 | 1,833,383 | +0.19(+0.15%) |
Jun 08, 2018 | 130.08 | 130.69 | 129.94 | 130.66 | 1,194,201 | +0.44(+0.34%) |
Jun 07, 2018 | 130.57 | 130.74 | 129.74 | 130.21 | 1,832,161 | -0.19(-0.15%) |
Jun 06, 2018 | 130.41 | 129.27 | 130.41 | 3,316,432 | +1.14(+0.89%) | |
Jun 05, 2018 | 129.16 | 129.40 | 128.77 | 129.26 | 3,251,561 | +0.19(+0.15%) |
Jun 04, 2018 | 128.83 | 129.16 | 128.68 | 129.07 | 1,753,538 | +0.60(+0.47%) |
Jun 01, 2018 | 127.95 | 128.61 | 127.80 | 128.47 | 2,046,167 | +1.33(+1.04%) |
May 31, 2018 | 127.91 | 127.97 | 126.93 | 127.14 | 1,873,396 | -0.88(-0.69%) |
May 30, 2018 | 127.08 | 128.29 | 127.03 | 128.03 | 1,748,005 | +1.63(+1.29%) |
May 29, 2018 | 126.93 | 127.25 | 125.78 | 126.39 | 2,968,284 | -1.26(-0.99%) |
May 25, 2018 | 127.65 | 127.65 | 127.65 | 0 | -0.25(-0.19%) | |
May 24, 2018 | 127.95 | 128.07 | 126.98 | 127.90 | 1,547,556 | -0.21(-0.16%) |
May 23, 2018 | 127.19 | 128.11 | 127.11 | 128.11 | 1,576,960 | +0.34(+0.26%) |
May 22, 2018 | 128.53 | 128.62 | 127.64 | 127.77 | 1,336,005 | -0.47(-0.37%) |
May 21, 2018 | 128.07 | 128.50 | 127.87 | 128.24 | 1,431,795 | +0.95(+0.75%) |
May 18, 2018 | 127.44 | 127.57 | 127.08 | 127.29 | 1,002,561 | -0.28(-0.22%) |
May 17, 2018 | 127.45 | 128.05 | 127.13 | 127.57 | 1,826,741 | +0.04(+0.03%) |
May 16, 2018 | 126.97 | 127.80 | 126.97 | 127.54 | 1,482,471 | +0.62(+0.49%) |
May 15, 2018 | 127.06 | 127.21 | 126.51 | 126.92 | 2,510,946 | -0.77(-0.60%) |
May 14, 2018 | 127.96 | 128.29 | 127.46 | 127.69 | 1,538,572 | +0.06(+0.05%) |
May 11, 2018 | 127.48 | 127.90 | 127.15 | 127.63 | 1,320,997 | +0.25(+0.20%) |
May 10, 2018 | 126.66 | 127.60 | 126.60 | 127.37 | 1,993,902 | +1.10(+0.87%) |
May 09, 2018 | 125.47 | 126.45 | 125.20 | 126.27 | 1,598,861 | +1.18(+0.94%) |
May 08, 2018 | 124.92 | 125.30 | 124.37 | 125.09 | 1,495,033 | +0.05(+0.04%) |
May 07, 2018 | 124.97 | 125.58 | 124.73 | 125.05 | 1,594,875 | +0.55(+0.44%) |
May 04, 2018 | 122.54 | 124.89 | 122.24 | 124.50 | 2,620,694 | +1.59(+1.29%) |
May 03, 2018 | 122.74 | 123.30 | 121.35 | 122.91 | 2,905,557 | -0.34(-0.27%) |
May 02, 2018 | 123.89 | 124.36 | 123.06 | 123.25 | 1,830,072 | -0.72(-0.58%) |
May 01, 2018 | 123.51 | 124.02 | 122.68 | 123.97 | 1,941,512 | +0.19(+0.15%) |
Apr 30, 2018 | 125.01 | 125.28 | 123.70 | 123.78 | 2,507,736 | -0.91(-0.73%) |
Apr 27, 2018 | 124.88 | 125.06 | 124.20 | 124.69 | 1,248,867 | +0.08(+0.07%) |
Apr 26, 2018 | 123.95 | 125.00 | 123.70 | 124.60 | 1,414,861 | +1.17(+0.95%) |
Apr 25, 2018 | 123.27 | 123.70 | 122.22 | 123.43 | 2,506,112 | +0.14(+0.11%) |
Apr 24, 2018 | 125.38 | 125.47 | 122.44 | 123.30 | 3,363,283 | -1.50(-1.20%) |
Apr 23, 2018 | 125.09 | 125.44 | 124.21 | 124.79 | 2,240,421 | -0.05(-0.04%) |
Apr 20, 2018 | 125.80 | 125.90 | 124.41 | 124.84 | 1,838,968 | -1.00(-0.79%) |
Apr 19, 2018 | 126.18 | 126.36 | 125.31 | 125.84 | 4,410,017 | -0.69(-0.55%) |
Apr 18, 2018 | 126.69 | 126.97 | 126.28 | 126.53 | 1,712,249 | +0.17(+0.14%) |
Apr 17, 2018 | 125.96 | 126.68 | 125.68 | 126.36 | 2,444,994 | +1.32(+1.05%) |
Apr 16, 2018 | 124.88 | 125.43 | 124.36 | 125.04 | 3,185,904 | +1.03(+0.83%) |
Apr 13, 2018 | 125.04 | 125.07 | 123.49 | 124.00 | 2,414,961 | -0.35(-0.28%) |
Apr 12, 2018 | 124.14 | 124.87 | 123.94 | 124.36 | 2,047,216 | +1.00(+0.81%) |
Apr 11, 2018 | 123.18 | 124.23 | 122.93 | 123.36 | 2,273,108 | -0.57(-0.46%) |
Apr 10, 2018 | 123.48 | 124.36 | 122.99 | 123.93 | 2,372,929 | +1.98(+1.62%) |
Apr 09, 2018 | 122.31 | 123.75 | 121.81 | 121.95 | 2,466,492 | +0.41(+0.34%) |
Apr 06, 2018 | 123.23 | 123.97 | 120.68 | 121.54 | 5,443,880 | -2.61(-2.10%) |
Apr 05, 2018 | 124.07 | 124.59 | 123.58 | 124.15 | 2,953,572 | +0.86(+0.70%) |
Apr 04, 2018 | 120.02 | 123.57 | 120.02 | 123.29 | 3,225,139 | +1.37(+1.12%) |
Apr 03, 2018 | 121.07 | 122.15 | 120.16 | 121.92 | 4,116,616 | +1.50(+1.24%) |
Apr 02, 2018 | 122.83 | 123.09 | 119.17 | 120.42 | 6,282,545 | -2.80(-2.28%) |
Mar 29, 2018 | 123.22 | 123.22 | 123.22 | 0 | +1.67(+1.37%) | |
Mar 28, 2018 | 121.99 | 122.74 | 120.96 | 121.55 | 5,221,191 | -0.28(-0.23%) |
Mar 27, 2018 | 124.55 | 124.67 | 121.14 | 121.83 | 3,645,526 | -2.20(-1.77%) |
Mar 26, 2018 | 122.65 | 124.14 | 121.44 | 124.03 | 4,251,080 | +3.19(+2.64%) |
Mar 23, 2018 | 123.59 | 124.07 | 120.78 | 120.84 | 6,274,813 | -2.59(-2.10%) |
Mar 22, 2018 | 125.43 | 125.85 | 123.34 | 123.43 | 3,444,433 | -3.10(-2.45%) |
Mar 21, 2018 | 126.64 | 127.71 | 126.40 | 126.53 | 2,329,724 | -0.11(-0.09%) |
Mar 20, 2018 | 126.59 | 126.97 | 126.29 | 126.64 | 1,849,010 | +0.19(+0.15%) |
Mar 19, 2018 | 127.64 | 127.80 | 125.56 | 126.45 | 3,488,000 | -1.65(-1.28%) |
Mar 16, 2018 | 128.02 | 128.57 | 128.02 | 128.10 | 2,921,093 | +0.22(+0.17%) |
Mar 15, 2018 | 128.37 | 128.60 | 127.60 | 127.88 | 2,132,029 | -0.17(-0.13%) |
Mar 14, 2018 | 129.22 | 129.28 | 127.82 | 128.05 | 2,326,114 | -0.65(-0.51%) |
Mar 13, 2018 | 130.09 | 130.34 | 128.41 | 128.70 | 2,301,143 | -0.81(-0.62%) |
Mar 12, 2018 | 129.75 | 130.08 | 129.27 | 129.51 | 2,210,856 | -0.07(-0.06%) |
Mar 09, 2018 | 128.21 | 129.58 | 128.00 | 129.58 | 2,571,555 | +2.12(+1.66%) |
Mar 08, 2018 | 127.34 | 127.53 | 126.69 | 127.46 | 2,551,185 | +0.48(+0.38%) |
Mar 07, 2018 | 127.15 | 126.98 | 2,841,596 | +0.11(+0.09%) | ||
Mar 06, 2018 | 126.92 | 127.15 | 125.98 | 126.88 | 3,082,917 | +0.46(+0.36%) |
Mar 05, 2018 | 124.38 | 126.73 | 124.33 | 126.41 | 3,225,810 | +1.41(+1.13%) |
Mar 02, 2018 | 123.23 | 125.25 | 122.82 | 125.00 | 3,341,220 | +0.80(+0.65%) |
Mar 01, 2018 | 125.75 | 126.49 | 123.34 | 124.20 | 5,359,906 | -1.49(-1.19%) |
Feb 28, 2018 | 127.66 | 127.86 | 125.67 | 125.69 | 2,533,207 | -1.40(-1.10%) |
Feb 27, 2018 | 128.77 | 129.18 | 127.09 | 127.09 | 2,549,477 | -1.62(-1.26%) |
Feb 26, 2018 | 127.95 | 128.77 | 127.53 | 128.71 | 1,952,276 | +1.34(+1.05%) |
Feb 23, 2018 | 126.10 | 127.37 | 125.82 | 127.37 | 1,592,366 | +1.95(+1.55%) |
Feb 22, 2018 | 125.13 | 125.43 | 2,335,590 | +0.08(+0.06%) | ||
Feb 21, 2018 | 126.10 | 127.46 | 125.34 | 125.35 | 2,413,182 | -0.59(-0.47%) |
Feb 20, 2018 | 126.20 | 126.81 | 125.53 | 125.94 | 2,753,668 | -0.76(-0.60%) |
Feb 16, 2018 | 126.69 | 126.69 | 126.69 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 126.64 | 125.18 | 126.64 | 3,155,274 | +1.53(+1.22%) | |
Feb 14, 2018 | 122.63 | 125.28 | 122.59 | 125.11 | 3,402,452 | +1.73(+1.40%) |
Feb 13, 2018 | 123.61 | 123.39 | 3,288,006 | +0.39(+0.32%) | ||
Feb 12, 2018 | 122.39 | 123.75 | 121.38 | 123.00 | 4,699,718 | +1.62(+1.33%) |
Feb 09, 2018 | 121.08 | 122.26 | 117.41 | 121.38 | 10,477,232 | +1.64(+1.37%) |
Feb 08, 2018 | 124.36 | 124.61 | 119.68 | 119.73 | 8,494,757 | -4.47(-3.60%) |
Feb 07, 2018 | 124.63 | 126.20 | 124.20 | 124.20 | 6,829,250 | -0.55(-0.44%) |
Feb 06, 2018 | 120.50 | 125.01 | 120.12 | 124.75 | 11,932,957 | +0.60(+0.48%) |
Feb 05, 2018 | 126.78 | 127.76 | 122.21 | 124.15 | 11,450,381 | -3.62(-2.83%) |
Feb 02, 2018 | 129.77 | 129.92 | 127.72 | 127.77 | 5,887,260 | -2.78(-2.13%) |
Feb 01, 2018 | 130.19 | 131.13 | 130.06 | 130.55 | 3,234,558 | -0.06(-0.04%) |
Jan 31, 2018 | 131.06 | 131.33 | 130.02 | 130.60 | 5,164,948 | +0.05(+0.04%) |
Jan 30, 2018 | 130.88 | 131.11 | 130.75 | 130.56 | 5,416,671 | -1.38(-1.04%) |
Jan 29, 2018 | 132.54 | 132.76 | 131.85 | 131.93 | 2,970,738 | -0.87(-0.65%) |
Jan 26, 2018 | 131.86 | 132.81 | 131.69 | 132.80 | 2,207,297 | +1.37(+1.05%) |
Jan 25, 2018 | 131.88 | 131.88 | 131.00 | 131.42 | 4,682,731 | +0.06(+0.04%) |
Jan 24, 2018 | 131.88 | 132.12 | 130.78 | 131.37 | 3,770,370 | -0.13(-0.10%) |
Jan 23, 2018 | 131.21 | 131.63 | 131.04 | 131.50 | 2,500,757 | +0.33(+0.25%) |
Jan 22, 2018 | 130.07 | 131.17 | 130.07 | 131.17 | 3,151,021 | +1.03(+0.79%) |
Jan 19, 2018 | 129.75 | 130.15 | 129.48 | 130.14 | 2,343,464 | +0.67(+0.52%) |
Jan 18, 2018 | 129.69 | 129.83 | 129.22 | 129.47 | 2,992,699 | -0.23(-0.17%) |
Jan 17, 2018 | 129.05 | 129.89 | 128.62 | 129.70 | 3,047,547 | +1.18(+0.92%) |
Jan 16, 2018 | 129.79 | 130.03 | 128.14 | 128.51 | 4,393,751 | -0.57(-0.44%) |
Jan 12, 2018 | 129.08 | 129.08 | 129.08 | 0 | +0.75(+0.59%) | |
Jan 11, 2018 | 127.50 | 128.33 | 127.47 | 128.33 | 2,419,166 | +1.08(+0.85%) |
Jan 10, 2018 | 127.36 | 127.25 | 2,228,231 | -0.20(-0.16%) | ||
Jan 09, 2018 | 127.43 | 127.78 | 127.24 | 127.45 | 2,903,566 | +0.23(+0.18%) |
Jan 08, 2018 | 126.88 | 127.29 | 126.69 | 127.22 | 2,936,709 | +0.29(+0.23%) |
Jan 05, 2018 | 126.61 | 126.99 | 126.34 | 126.93 | 2,420,381 | +0.74(+0.59%) |
Jan 04, 2018 | 126.07 | 126.42 | 126.01 | 126.19 | 2,844,841 | +0.48(+0.38%) |
Jan 03, 2018 | 125.14 | 125.78 | 125.06 | 125.71 | 3,375,490 | +0.72(+0.58%) |