Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.44 | 106.30 | 104.65 | 105.54 | 1,007,259 | +0.41(+0.39%) |
Dec 28, 2018 | 106.47 | 106.92 | 104.26 | 105.13 | 1,658,006 | -0.97(-0.92%) |
Dec 27, 2018 | 104.87 | 106.16 | 102.95 | 106.10 | 2,344,611 | +0.27(+0.25%) |
Dec 26, 2018 | 103.48 | 105.92 | 101.85 | 105.83 | 1,923,271 | +2.44(+2.36%) |
Dec 24, 2018 | 103.48 | 104.84 | 101.37 | 103.40 | 1,416,841 | -0.11(-0.10%) |
Dec 21, 2018 | 103.60 | 107.05 | 102.98 | 103.50 | 3,023,768 | -1.45(-1.38%) |
Dec 20, 2018 | 106.99 | 109.30 | 103.85 | 104.96 | 3,455,042 | -0.74(-0.70%) |
Dec 19, 2018 | 104.11 | 107.96 | 103.15 | 105.69 | 2,513,607 | +1.38(+1.32%) |
Dec 18, 2018 | 108.08 | 108.33 | 103.70 | 104.32 | 2,370,311 | -2.59(-2.42%) |
Dec 17, 2018 | 110.11 | 110.77 | 106.30 | 106.91 | 2,849,685 | -4.55(-4.08%) |
Dec 14, 2018 | 115.88 | 116.46 | 111.03 | 111.45 | 1,778,274 | -5.92(-5.05%) |
Dec 13, 2018 | 117.83 | 118.92 | 115.89 | 117.38 | 1,171,142 | -0.45(-0.38%) |
Dec 12, 2018 | 116.55 | 120.49 | 116.52 | 117.83 | 1,468,063 | +1.13(+0.97%) |
Dec 11, 2018 | 118.31 | 119.86 | 115.28 | 116.70 | 1,423,551 | -0.91(-0.77%) |
Dec 10, 2018 | 119.27 | 119.34 | 115.33 | 117.61 | 1,569,374 | -1.76(-1.47%) |
Dec 07, 2018 | 120.03 | 122.01 | 119.13 | 119.36 | 2,237,680 | -1.39(-1.16%) |
Dec 06, 2018 | 118.47 | 120.83 | 114.66 | 120.76 | 3,067,479 | +1.29(+1.08%) |
Dec 04, 2018 | 120.85 | 122.11 | 119.00 | 119.47 | 2,588,332 | -2.02(-1.66%) |
Dec 03, 2018 | 117.54 | 121.51 | 117.54 | 121.48 | 1,869,037 | +2.54(+2.14%) |
Nov 30, 2018 | 121.27 | 121.29 | 117.67 | 118.94 | 2,706,611 | -2.03(-1.67%) |
Nov 29, 2018 | 120.95 | 121.89 | 119.49 | 120.97 | 1,392,577 | -0.14(-0.12%) |
Nov 28, 2018 | 119.74 | 121.11 | 118.55 | 121.11 | 3,088,003 | +1.40(+1.17%) |
Nov 27, 2018 | 114.70 | 119.81 | 114.60 | 119.71 | 2,094,133 | +4.81(+4.19%) |
Nov 26, 2018 | 116.47 | 116.53 | 114.00 | 114.90 | 1,438,617 | -0.50(-0.43%) |
Nov 23, 2018 | 115.33 | 115.71 | 113.34 | 115.40 | 662,410 | -0.62(-0.53%) |
Nov 21, 2018 | 116.02 | 116.02 | 116.02 | 0 | -0.70(-0.60%) | |
Nov 20, 2018 | 119.75 | 120.37 | 116.50 | 116.72 | 1,454,126 | -3.47(-2.88%) |
Nov 19, 2018 | 118.03 | 121.42 | 117.91 | 120.19 | 2,598,934 | +2.19(+1.86%) |
Nov 16, 2018 | 121.05 | 122.07 | 117.83 | 118.00 | 2,059,257 | -3.41(-2.81%) |
Nov 15, 2018 | 122.08 | 122.32 | 118.22 | 121.41 | 1,416,878 | -1.35(-1.10%) |
Nov 14, 2018 | 124.41 | 125.59 | 121.83 | 122.76 | 1,739,192 | -1.20(-0.97%) |
Nov 13, 2018 | 124.55 | 125.27 | 123.07 | 123.96 | 1,253,776 | -0.30(-0.25%) |
Nov 12, 2018 | 124.62 | 125.55 | 124.05 | 124.26 | 876,155 | -0.32(-0.26%) |
Nov 09, 2018 | 126.27 | 126.63 | 123.53 | 124.59 | 930,251 | -1.68(-1.33%) |
Nov 08, 2018 | 125.75 | 128.69 | 125.18 | 126.26 | 1,502,962 | -0.14(-0.11%) |
Nov 07, 2018 | 122.92 | 126.53 | 122.92 | 126.41 | 1,757,706 | +3.92(+3.20%) |
Nov 06, 2018 | 120.64 | 123.66 | 118.29 | 122.48 | 1,116,796 | +1.41(+1.16%) |
Nov 05, 2018 | 119.68 | 121.82 | 119.48 | 121.07 | 1,339,210 | +1.63(+1.36%) |
Nov 02, 2018 | 123.49 | 123.82 | 117.81 | 119.44 | 1,681,277 | -3.50(-2.85%) |
Nov 01, 2018 | 119.51 | 123.05 | 119.44 | 122.95 | 1,469,333 | +4.12(+3.47%) |
Oct 31, 2018 | 118.95 | 119.99 | 117.75 | 118.83 | 1,428,071 | +0.61(+0.52%) |
Oct 30, 2018 | 115.48 | 118.29 | 114.49 | 118.22 | 1,688,738 | +3.19(+2.77%) |
Oct 29, 2018 | 114.53 | 116.42 | 113.78 | 115.03 | 1,748,901 | +2.27(+2.01%) |
Oct 26, 2018 | 115.22 | 115.24 | 111.61 | 112.76 | 2,782,775 | -3.43(-2.95%) |
Oct 25, 2018 | 114.31 | 117.75 | 112.16 | 116.19 | 3,431,627 | +0.39(+0.34%) |
Oct 24, 2018 | 120.78 | 122.32 | 115.62 | 115.80 | 2,566,811 | -5.44(-4.49%) |
Oct 23, 2018 | 119.29 | 121.81 | 118.76 | 121.23 | 1,244,459 | +0.53(+0.44%) |
Oct 22, 2018 | 123.46 | 125.34 | 119.46 | 120.70 | 1,934,167 | -5.39(-4.27%) |
Oct 19, 2018 | 126.63 | 128.63 | 125.91 | 126.09 | 2,015,159 | -0.30(-0.23%) |
Oct 18, 2018 | 128.58 | 128.94 | 125.67 | 126.39 | 2,000,498 | -2.23(-1.73%) |
Oct 17, 2018 | 127.08 | 130.60 | 126.49 | 128.62 | 1,446,416 | +1.52(+1.20%) |
Oct 16, 2018 | 125.76 | 127.50 | 124.81 | 127.09 | 1,125,375 | +1.97(+1.58%) |
Oct 15, 2018 | 124.18 | 126.14 | 123.72 | 125.12 | 1,591,439 | +0.55(+0.44%) |
Oct 12, 2018 | 123.82 | 125.50 | 122.73 | 124.57 | 1,499,951 | +1.48(+1.20%) |
Oct 11, 2018 | 128.91 | 128.91 | 123.00 | 123.09 | 2,017,893 | -5.96(-4.62%) |
Oct 10, 2018 | 130.29 | 132.33 | 128.96 | 129.05 | 1,299,885 | -1.28(-0.98%) |
Oct 09, 2018 | 129.51 | 130.56 | 127.92 | 130.33 | 2,310,322 | +0.75(+0.58%) |
Oct 08, 2018 | 127.47 | 130.43 | 127.12 | 129.58 | 1,421,008 | +1.88(+1.47%) |
Oct 05, 2018 | 126.00 | 128.99 | 126.00 | 127.70 | 1,251,009 | +1.73(+1.38%) |
Oct 04, 2018 | 124.33 | 127.20 | 124.13 | 125.97 | 1,320,277 | +1.68(+1.35%) |
Oct 03, 2018 | 126.92 | 126.99 | 123.96 | 124.29 | 927,981 | -1.93(-1.53%) |
Oct 02, 2018 | 126.25 | 126.93 | 126.03 | 126.23 | 1,142,488 | +0.20(+0.16%) |
Oct 01, 2018 | 126.64 | 127.94 | 125.87 | 126.03 | 998,812 | -0.31(-0.25%) |
Sep 28, 2018 | 125.25 | 127.06 | 124.69 | 126.34 | 1,226,861 | +0.91(+0.73%) |
Sep 27, 2018 | 125.70 | 127.39 | 125.12 | 125.43 | 1,219,683 | -0.26(-0.20%) |
Sep 26, 2018 | 125.25 | 126.71 | 125.17 | 125.68 | 907,438 | +0.23(+0.18%) |
Sep 25, 2018 | 126.48 | 126.71 | 125.12 | 125.45 | 1,034,762 | -0.88(-0.69%) |
Sep 24, 2018 | 128.51 | 128.51 | 125.51 | 126.33 | 1,091,703 | -2.20(-1.71%) |
Sep 21, 2018 | 129.45 | 129.61 | 127.89 | 128.53 | 2,908,873 | -0.86(-0.66%) |
Sep 20, 2018 | 128.14 | 130.16 | 128.07 | 129.39 | 1,152,582 | +1.51(+1.18%) |
Sep 19, 2018 | 126.89 | 128.98 | 126.80 | 127.88 | 1,323,144 | +1.13(+0.89%) |
Sep 18, 2018 | 125.28 | 127.40 | 124.41 | 126.75 | 1,845,706 | +1.24(+0.99%) |
Sep 17, 2018 | 122.55 | 126.20 | 121.49 | 125.51 | 1,602,645 | +3.07(+2.50%) |
Sep 14, 2018 | 123.82 | 124.47 | 122.34 | 122.44 | 1,868,797 | -1.00(-0.81%) |
Sep 13, 2018 | 124.96 | 125.59 | 123.25 | 123.44 | 1,870,597 | -0.65(-0.52%) |
Sep 12, 2018 | 123.86 | 125.32 | 123.00 | 124.09 | 1,201,588 | +0.20(+0.16%) |
Sep 11, 2018 | 123.70 | 124.00 | 123.01 | 123.89 | 1,444,665 | -0.27(-0.22%) |
Sep 10, 2018 | 123.64 | 125.38 | 123.49 | 124.16 | 1,678,229 | +0.59(+0.48%) |
Sep 07, 2018 | 118.64 | 123.83 | 118.44 | 123.57 | 4,128,069 | +4.04(+3.38%) |
Sep 06, 2018 | 117.44 | 120.14 | 117.41 | 119.53 | 2,635,001 | +1.97(+1.68%) |
Sep 05, 2018 | 117.32 | 118.35 | 116.66 | 117.56 | 1,837,761 | -0.45(-0.38%) |
Sep 04, 2018 | 122.21 | 122.86 | 117.93 | 118.01 | 1,924,888 | -4.62(-3.77%) |
Aug 31, 2018 | 122.62 | 122.62 | 122.62 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.13 | 124.01 | 121.77 | 123.43 | 1,556,325 | -0.02(-0.02%) |
Aug 29, 2018 | 123.60 | 124.50 | 122.97 | 123.44 | 1,765,867 | +0.00(+0.00%) |
Aug 28, 2018 | 123.86 | 124.02 | 122.68 | 123.44 | 1,868,018 | -0.30(-0.24%) |
Aug 27, 2018 | 123.48 | 125.14 | 123.22 | 123.75 | 1,761,262 | +0.62(+0.50%) |
Aug 24, 2018 | 123.26 | 124.00 | 122.79 | 123.13 | 1,235,818 | +0.29(+0.24%) |
Aug 23, 2018 | 123.29 | 123.81 | 122.69 | 122.84 | 731,189 | -0.34(-0.28%) |
Aug 22, 2018 | 123.47 | 123.81 | 122.50 | 123.18 | 1,056,323 | -0.64(-0.51%) |
Aug 21, 2018 | 123.97 | 124.39 | 123.23 | 123.81 | 1,124,460 | -0.25(-0.20%) |
Aug 20, 2018 | 122.82 | 124.44 | 122.69 | 124.06 | 1,753,545 | +1.21(+0.98%) |
Aug 17, 2018 | 120.42 | 124.00 | 120.35 | 122.86 | 1,910,542 | +2.17(+1.80%) |
Aug 16, 2018 | 121.07 | 121.61 | 119.38 | 120.68 | 1,643,523 | +0.64(+0.53%) |
Aug 15, 2018 | 119.58 | 120.30 | 118.50 | 120.05 | 1,416,578 | -0.25(-0.21%) |
Aug 14, 2018 | 119.85 | 120.70 | 119.71 | 120.29 | 1,493,724 | +0.62(+0.52%) |
Aug 13, 2018 | 116.81 | 120.55 | 116.75 | 119.67 | 1,779,590 | +2.74(+2.35%) |
Aug 10, 2018 | 117.27 | 117.61 | 116.45 | 116.93 | 1,043,205 | -0.70(-0.60%) |
Aug 09, 2018 | 117.75 | 118.44 | 117.40 | 117.63 | 1,122,794 | -0.17(-0.15%) |
Aug 08, 2018 | 120.19 | 120.36 | 117.56 | 117.80 | 1,739,983 | -2.55(-2.12%) |
Aug 07, 2018 | 120.42 | 121.62 | 119.17 | 120.36 | 906,105 | +0.00(+0.00%) |
Aug 06, 2018 | 119.04 | 121.80 | 119.04 | 120.36 | 1,631,618 | +0.51(+0.43%) |
Aug 03, 2018 | 117.65 | 120.52 | 117.65 | 119.85 | 1,418,321 | +2.11(+1.79%) |
Aug 02, 2018 | 118.33 | 118.61 | 116.80 | 117.74 | 2,379,788 | -0.76(-0.64%) |
Aug 01, 2018 | 119.34 | 120.60 | 118.25 | 118.50 | 3,348,746 | -0.77(-0.64%) |
Jul 31, 2018 | 119.48 | 121.41 | 118.78 | 119.27 | 3,002,152 | -0.28(-0.24%) |
Jul 30, 2018 | 117.75 | 120.50 | 117.39 | 119.55 | 2,118,668 | +1.91(+1.62%) |
Jul 27, 2018 | 120.14 | 120.37 | 116.72 | 117.64 | 2,147,701 | -3.01(-2.49%) |
Jul 26, 2018 | 125.33 | 125.50 | 120.13 | 120.65 | 3,467,326 | -5.97(-4.72%) |
Jul 25, 2018 | 125.64 | 126.79 | 124.32 | 126.63 | 2,283,716 | +1.30(+1.04%) |
Jul 24, 2018 | 126.11 | 127.38 | 125.26 | 125.33 | 1,768,786 | -0.62(-0.49%) |
Jul 23, 2018 | 125.85 | 127.08 | 125.53 | 125.94 | 1,398,518 | -0.26(-0.20%) |
Jul 20, 2018 | 125.91 | 127.06 | 124.84 | 126.20 | 2,059,461 | -0.86(-0.68%) |
Jul 19, 2018 | 126.63 | 128.10 | 123.05 | 127.06 | 2,711,096 | -0.50(-0.40%) |
Jul 18, 2018 | 127.57 | 128.64 | 126.50 | 127.57 | 1,349,862 | -0.23(-0.18%) |
Jul 17, 2018 | 128.49 | 129.12 | 127.64 | 127.79 | 1,194,256 | -0.95(-0.74%) |
Jul 16, 2018 | 129.87 | 129.87 | 128.06 | 128.74 | 946,533 | -0.96(-0.74%) |
Jul 13, 2018 | 128.95 | 130.56 | 128.62 | 129.70 | 857,876 | +0.58(+0.45%) |
Jul 12, 2018 | 128.68 | 129.17 | 127.57 | 129.12 | 1,390,475 | +1.21(+0.95%) |
Jul 11, 2018 | 127.91 | 1,688,429 | -3.63(-2.76%) | |||
Jul 10, 2018 | 131.86 | 132.81 | 131.18 | 131.53 | 1,223,722 | +0.24(+0.18%) |
Jul 09, 2018 | 131.48 | 132.72 | 130.44 | 131.30 | 1,463,132 | +0.37(+0.28%) |
Jul 06, 2018 | 129.22 | 131.34 | 128.95 | 130.93 | 1,078,814 | +1.75(+1.35%) |
Jul 05, 2018 | 129.89 | 127.37 | 129.18 | 1,984,046 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.78 | 127.78 | 127.78 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.51 | 128.72 | 125.39 | 128.08 | 1,630,346 | +1.41(+1.11%) |
Jun 29, 2018 | 129.05 | 129.39 | 126.17 | 126.67 | 2,380,195 | -2.28(-1.77%) |
Jun 28, 2018 | 131.36 | 132.23 | 124.81 | 128.95 | 4,936,785 | -8.41(-6.12%) |
Jun 27, 2018 | 137.62 | 138.69 | 136.51 | 137.37 | 1,211,809 | -0.26(-0.19%) |
Jun 26, 2018 | 138.71 | 139.25 | 136.61 | 137.62 | 1,080,997 | -1.08(-0.78%) |
Jun 25, 2018 | 140.81 | 141.52 | 138.11 | 138.70 | 1,303,625 | -2.67(-1.89%) |
Jun 22, 2018 | 139.91 | 141.90 | 139.62 | 141.37 | 1,949,502 | +2.30(+1.65%) |
Jun 21, 2018 | 140.50 | 140.84 | 138.90 | 139.07 | 1,225,667 | -0.99(-0.71%) |
Jun 20, 2018 | 139.30 | 141.04 | 138.62 | 140.06 | 1,419,652 | +0.72(+0.52%) |
Jun 19, 2018 | 137.69 | 139.68 | 137.02 | 139.34 | 1,178,616 | +0.66(+0.48%) |
Jun 18, 2018 | 141.90 | 141.90 | 138.31 | 138.68 | 1,869,326 | -3.76(-2.64%) |
Jun 15, 2018 | 142.44 | 141.68 | 142.44 | 3,386,958 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.44 | 143.61 | 141.29 | 142.44 | 2,131,993 | +0.46(+0.32%) |
Jun 13, 2018 | 138.75 | 142.76 | 138.72 | 141.98 | 3,775,226 | +3.78(+2.73%) |
Jun 12, 2018 | 138.32 | 138.55 | 136.52 | 138.20 | 1,439,428 | +0.31(+0.23%) |
Jun 11, 2018 | 137.96 | 139.00 | 137.08 | 137.89 | 1,317,884 | -0.15(-0.11%) |
Jun 08, 2018 | 138.65 | 138.79 | 136.63 | 138.04 | 1,196,894 | -0.25(-0.18%) |
Jun 07, 2018 | 136.88 | 138.99 | 136.55 | 138.29 | 1,243,341 | -0.01(-0.01%) |
Jun 06, 2018 | 138.97 | 138.30 | 2,400,415 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.55 | 136.62 | 135.25 | 136.52 | 2,532,693 | +0.92(+0.68%) |
Jun 04, 2018 | 134.84 | 136.65 | 134.41 | 135.60 | 1,650,852 | +0.53(+0.39%) |
Jun 01, 2018 | 135.74 | 135.94 | 134.30 | 135.07 | 1,080,682 | +0.28(+0.21%) |
May 31, 2018 | 136.53 | 136.53 | 134.12 | 134.78 | 2,454,824 | -2.04(-1.49%) |
May 30, 2018 | 134.52 | 137.45 | 134.03 | 136.82 | 1,974,715 | +3.04(+2.27%) |
May 29, 2018 | 137.27 | 137.27 | 132.75 | 133.78 | 2,796,831 | -4.35(-3.15%) |
May 25, 2018 | 138.13 | 138.13 | 138.13 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.64 | 131.45 | 136.44 | 3,740,568 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.10 | 2,264,801 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.96 | 138.14 | 138.73 | 2,432,377 | -0.06(-0.04%) |
May 21, 2018 | 141.22 | 141.61 | 138.43 | 138.78 | 1,617,033 | -2.29(-1.63%) |
May 18, 2018 | 143.12 | 143.55 | 141.01 | 141.08 | 1,151,543 | -1.96(-1.37%) |
May 17, 2018 | 142.62 | 143.86 | 141.63 | 143.04 | 1,316,332 | +0.79(+0.55%) |
May 16, 2018 | 142.24 | 143.22 | 141.16 | 142.25 | 1,057,034 | +0.54(+0.38%) |
May 15, 2018 | 142.70 | 143.77 | 140.94 | 141.71 | 961,355 | -1.36(-0.95%) |
May 14, 2018 | 142.15 | 143.75 | 142.15 | 143.07 | 965,500 | +1.72(+1.21%) |
May 11, 2018 | 139.33 | 142.57 | 138.06 | 141.35 | 1,836,251 | +1.85(+1.32%) |
May 10, 2018 | 137.84 | 141.27 | 137.75 | 139.50 | 1,373,520 | +2.32(+1.69%) |
May 09, 2018 | 136.83 | 138.15 | 136.03 | 137.18 | 1,399,619 | +0.76(+0.56%) |
May 08, 2018 | 138.06 | 138.06 | 135.06 | 136.43 | 1,599,378 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.93 | 136.68 | 2,676,088 | -2.41(-1.73%) |
May 04, 2018 | 138.61 | 140.30 | 137.67 | 139.09 | 1,776,214 | +0.22(+0.16%) |
May 03, 2018 | 142.52 | 143.05 | 137.96 | 138.87 | 4,005,725 | -7.62(-5.20%) |
May 02, 2018 | 145.73 | 149.92 | 145.41 | 146.49 | 1,596,613 | +0.40(+0.27%) |
May 01, 2018 | 147.41 | 148.64 | 144.91 | 146.09 | 1,519,349 | -1.90(-1.28%) |
Apr 30, 2018 | 149.89 | 152.37 | 147.97 | 147.98 | 2,227,697 | -1.82(-1.21%) |
Apr 27, 2018 | 145.70 | 150.31 | 144.92 | 149.80 | 1,899,419 | +3.95(+2.71%) |
Apr 26, 2018 | 144.94 | 146.08 | 142.26 | 145.85 | 1,919,547 | +2.13(+1.48%) |
Apr 25, 2018 | 140.19 | 144.15 | 140.10 | 143.72 | 1,596,021 | +2.67(+1.89%) |
Apr 24, 2018 | 141.61 | 143.18 | 140.11 | 141.05 | 1,354,101 | +0.53(+0.38%) |
Apr 23, 2018 | 138.77 | 141.04 | 138.77 | 140.52 | 1,255,715 | +1.97(+1.42%) |
Apr 20, 2018 | 139.85 | 139.85 | 137.46 | 138.55 | 1,063,901 | -0.81(-0.58%) |
Apr 19, 2018 | 140.65 | 140.92 | 138.50 | 139.35 | 1,254,852 | -2.07(-1.46%) |
Apr 18, 2018 | 141.46 | 142.89 | 140.96 | 141.42 | 1,796,302 | -0.21(-0.15%) |
Apr 17, 2018 | 141.10 | 142.82 | 140.25 | 141.63 | 2,241,690 | +1.53(+1.10%) |
Apr 16, 2018 | 136.13 | 142.76 | 134.42 | 140.09 | 3,634,912 | +4.77(+3.52%) |
Apr 13, 2018 | 136.79 | 137.18 | 134.15 | 135.33 | 1,690,219 | -1.03(-0.76%) |
Apr 12, 2018 | 136.12 | 136.95 | 135.09 | 136.36 | 1,600,869 | +0.82(+0.60%) |
Apr 11, 2018 | 134.02 | 136.59 | 133.76 | 135.54 | 834,697 | -0.11(-0.08%) |
Apr 10, 2018 | 134.13 | 136.67 | 133.69 | 135.66 | 1,769,620 | +3.00(+2.26%) |
Apr 09, 2018 | 132.84 | 134.51 | 131.44 | 132.66 | 962,233 | +0.30(+0.23%) |
Apr 06, 2018 | 134.01 | 134.61 | 131.80 | 132.35 | 2,124,884 | -2.75(-2.03%) |
Apr 05, 2018 | 134.78 | 136.23 | 133.36 | 135.10 | 1,439,109 | +1.19(+0.89%) |
Apr 04, 2018 | 131.53 | 134.66 | 131.50 | 133.91 | 1,849,943 | +0.78(+0.58%) |
Apr 03, 2018 | 133.15 | 133.90 | 130.73 | 133.13 | 1,579,667 | +0.68(+0.51%) |
Apr 02, 2018 | 132.87 | 134.92 | 130.30 | 132.45 | 2,022,974 | -1.00(-0.75%) |
Mar 29, 2018 | 133.45 | 133.45 | 133.45 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.00 | 135.00 | 132.00 | 133.25 | 1,788,045 | +1.81(+1.38%) |
Mar 27, 2018 | 132.27 | 133.44 | 130.66 | 131.44 | 1,490,419 | -0.51(-0.39%) |
Mar 26, 2018 | 133.40 | 133.64 | 129.88 | 131.96 | 1,611,692 | +0.24(+0.18%) |
Mar 23, 2018 | 134.86 | 135.35 | 131.54 | 131.72 | 2,050,155 | -2.51(-1.87%) |
Mar 22, 2018 | 134.52 | 136.20 | 133.74 | 134.23 | 1,754,425 | -1.17(-0.86%) |
Mar 21, 2018 | 134.14 | 136.89 | 133.78 | 135.39 | 1,376,644 | +1.05(+0.78%) |
Mar 20, 2018 | 140.21 | 140.90 | 133.31 | 134.34 | 3,238,234 | -5.50(-3.94%) |
Mar 19, 2018 | 143.92 | 144.00 | 139.73 | 139.85 | 2,942,018 | -4.46(-3.09%) |
Mar 16, 2018 | 145.97 | 146.10 | 143.77 | 144.31 | 3,867,858 | -1.54(-1.06%) |
Mar 15, 2018 | 147.25 | 148.63 | 145.51 | 145.85 | 2,625,835 | -1.40(-0.95%) |
Mar 14, 2018 | 149.72 | 149.72 | 145.92 | 147.25 | 2,112,879 | -2.13(-1.43%) |
Mar 13, 2018 | 150.12 | 152.20 | 149.08 | 149.39 | 1,572,914 | -0.10(-0.07%) |
Mar 12, 2018 | 147.89 | 149.95 | 147.55 | 149.49 | 1,377,001 | +1.90(+1.29%) |
Mar 09, 2018 | 146.65 | 148.03 | 145.98 | 147.59 | 1,337,999 | +1.72(+1.18%) |
Mar 08, 2018 | 143.77 | 145.94 | 143.76 | 145.87 | 1,763,807 | +2.11(+1.47%) |
Mar 07, 2018 | 144.20 | 143.76 | 754,811 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.72 | 143.91 | 142.08 | 143.21 | 1,227,313 | -0.13(-0.09%) |
Mar 05, 2018 | 141.42 | 144.12 | 140.16 | 143.34 | 1,382,413 | +1.34(+0.94%) |
Mar 02, 2018 | 138.12 | 142.24 | 137.18 | 142.01 | 1,595,199 | +3.18(+2.29%) |
Mar 01, 2018 | 141.64 | 142.42 | 138.07 | 138.82 | 2,103,902 | -2.55(-1.80%) |
Feb 28, 2018 | 145.65 | 145.79 | 141.24 | 141.37 | 1,895,870 | -3.89(-2.68%) |
Feb 27, 2018 | 146.51 | 146.87 | 143.53 | 145.26 | 2,083,729 | -0.79(-0.54%) |
Feb 26, 2018 | 144.16 | 146.77 | 143.88 | 146.06 | 1,337,325 | +1.77(+1.23%) |
Feb 23, 2018 | 142.47 | 144.68 | 142.07 | 144.29 | 1,305,408 | +2.42(+1.71%) |
Feb 22, 2018 | 141.18 | 141.87 | 1,675,526 | +0.47(+0.33%) | ||
Feb 21, 2018 | 140.58 | 143.12 | 140.58 | 141.40 | 1,205,645 | +0.70(+0.50%) |
Feb 20, 2018 | 141.79 | 142.42 | 139.82 | 140.70 | 1,140,806 | -1.56(-1.10%) |
Feb 16, 2018 | 142.26 | 142.26 | 142.26 | 0 | +1.70(+1.21%) | |
Feb 15, 2018 | 141.11 | 141.40 | 139.00 | 140.56 | 1,628,422 | -0.07(-0.05%) |
Feb 14, 2018 | 137.40 | 141.87 | 137.07 | 140.62 | 1,984,478 | +2.45(+1.77%) |
Feb 13, 2018 | 138.18 | 2,603,550 | -2.69(-1.91%) | |||
Feb 12, 2018 | 141.43 | 143.17 | 139.81 | 140.86 | 1,333,940 | +0.09(+0.06%) |
Feb 09, 2018 | 143.82 | 143.88 | 136.92 | 140.78 | 2,362,100 | -1.23(-0.87%) |
Feb 08, 2018 | 147.16 | 141.91 | 142.00 | 2,910,291 | -2.46(-1.70%) | |
Feb 07, 2018 | 143.31 | 147.54 | 143.01 | 144.46 | 1,565,505 | +0.29(+0.20%) |
Feb 06, 2018 | 142.16 | 146.83 | 139.95 | 144.17 | 3,170,235 | -2.20(-1.51%) |
Feb 05, 2018 | 149.90 | 150.90 | 144.24 | 146.37 | 2,414,256 | -4.12(-2.74%) |
Feb 02, 2018 | 155.88 | 156.01 | 149.88 | 150.49 | 2,299,887 | -6.67(-4.25%) |
Feb 01, 2018 | 155.39 | 158.80 | 151.64 | 157.16 | 2,802,006 | -2.47(-1.55%) |
Jan 31, 2018 | 163.97 | 164.49 | 158.94 | 159.63 | 2,914,069 | -2.71(-1.67%) |
Jan 30, 2018 | 161.46 | 162.87 | 159.84 | 162.34 | 2,847,002 | -4.33(-2.60%) |
Jan 29, 2018 | 166.84 | 169.07 | 166.15 | 166.67 | 1,707,407 | -0.37(-0.22%) |
Jan 26, 2018 | 166.00 | 168.25 | 165.91 | 167.04 | 1,432,577 | +1.44(+0.87%) |
Jan 25, 2018 | 164.56 | 165.83 | 163.69 | 165.61 | 1,081,236 | +0.59(+0.36%) |
Jan 24, 2018 | 163.66 | 168.22 | 162.93 | 165.02 | 2,031,277 | +3.76(+2.33%) |
Jan 23, 2018 | 163.46 | 163.56 | 160.94 | 161.26 | 1,892,226 | -2.23(-1.36%) |
Jan 22, 2018 | 161.33 | 164.36 | 161.08 | 163.49 | 1,651,681 | +2.46(+1.53%) |
Jan 19, 2018 | 162.30 | 163.64 | 159.95 | 161.03 | 2,539,056 | -1.34(-0.83%) |
Jan 18, 2018 | 162.50 | 162.58 | 160.10 | 162.37 | 1,432,369 | -0.99(-0.61%) |
Jan 17, 2018 | 161.79 | 164.32 | 161.41 | 163.37 | 1,848,552 | +2.05(+1.27%) |
Jan 16, 2018 | 157.76 | 162.42 | 157.38 | 161.31 | 2,842,428 | +4.17(+2.65%) |
Jan 12, 2018 | 157.15 | 157.15 | 157.15 | 0 | +3.73(+2.43%) | |
Jan 11, 2018 | 152.18 | 153.88 | 150.47 | 153.41 | 1,633,623 | +1.54(+1.01%) |
Jan 10, 2018 | 151.92 | 151.87 | 1,352,772 | +0.03(+0.02%) | ||
Jan 09, 2018 | 149.89 | 152.58 | 149.06 | 151.84 | 2,124,661 | +1.41(+0.94%) |
Jan 08, 2018 | 148.69 | 151.12 | 147.59 | 150.44 | 1,589,645 | +1.88(+1.27%) |
Jan 05, 2018 | 147.69 | 148.62 | 146.29 | 148.55 | 993,187 | +1.99(+1.35%) |
Jan 04, 2018 | 148.20 | 149.48 | 144.15 | 146.57 | 2,059,262 | -1.61(-1.08%) |
Jan 03, 2018 | 149.32 | 149.91 | 146.54 | 148.18 | 1,681,188 | -2.12(-1.41%) |