Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.73 | 103.44 | 100.76 | 102.73 | 282,700 | +1.30(+1.28%) |
Dec 28, 2018 | 101.37 | 103.81 | 100.23 | 101.43 | 405,700 | +1.10(+1.10%) |
Dec 27, 2018 | 100.06 | 100.99 | 97.47 | 100.33 | 512,008 | -1.07(-1.06%) |
Dec 26, 2018 | 98.60 | 101.55 | 96.65 | 101.40 | 289,986 | +3.30(+3.36%) |
Dec 24, 2018 | 101.51 | 102.16 | 97.93 | 98.10 | 175,700 | -3.95(-3.87%) |
Dec 21, 2018 | 103.50 | 104.66 | 101.59 | 102.05 | 552,100 | -1.59(-1.53%) |
Dec 20, 2018 | 106.85 | 108.37 | 103.59 | 103.64 | 1,013,438 | -3.64(-3.39%) |
Dec 19, 2018 | 108.14 | 111.23 | 107.11 | 107.28 | 337,484 | -0.90(-0.83%) |
Dec 18, 2018 | 108.18 | 111.31 | 107.73 | 108.18 | 320,076 | +0.45(+0.42%) |
Dec 17, 2018 | 109.32 | 110.13 | 107.27 | 107.73 | 399,949 | -1.62(-1.48%) |
Dec 14, 2018 | 109.06 | 112.23 | 108.66 | 109.35 | 290,000 | -0.95(-0.86%) |
Dec 13, 2018 | 109.48 | 111.03 | 108.89 | 110.30 | 249,892 | +1.16(+1.06%) |
Dec 12, 2018 | 110.94 | 111.15 | 109.08 | 109.14 | 204,543 | -0.25(-0.23%) |
Dec 11, 2018 | 110.47 | 111.32 | 108.28 | 109.39 | 199,830 | +0.30(+0.28%) |
Dec 10, 2018 | 108.94 | 109.87 | 106.64 | 109.09 | 342,863 | -0.28(-0.26%) |
Dec 07, 2018 | 112.00 | 113.33 | 109.25 | 109.37 | 293,800 | -2.64(-2.36%) |
Dec 06, 2018 | 110.02 | 112.14 | 108.00 | 112.01 | 781,573 | +0.12(+0.11%) |
Dec 04, 2018 | 119.17 | 120.07 | 111.82 | 111.89 | 673,200 | -7.40(-6.20%) |
Dec 03, 2018 | 122.75 | 124.37 | 118.14 | 119.29 | 499,124 | -1.50(-1.24%) |
Nov 30, 2018 | 118.27 | 121.39 | 118.13 | 120.79 | 582,900 | +2.72(+2.30%) |
Nov 29, 2018 | 119.11 | 120.63 | 117.89 | 118.07 | 296,599 | -0.99(-0.83%) |
Nov 28, 2018 | 117.04 | 119.38 | 116.66 | 119.06 | 445,709 | +2.08(+1.78%) |
Nov 27, 2018 | 117.16 | 117.84 | 116.13 | 116.98 | 282,255 | -0.95(-0.81%) |
Nov 26, 2018 | 117.60 | 118.13 | 116.73 | 117.93 | 333,168 | +1.37(+1.18%) |
Nov 23, 2018 | 116.36 | 117.46 | 115.82 | 116.56 | 146,300 | -0.19(-0.16%) |
Nov 21, 2018 | 116.75 | 116.75 | 116.75 | 0 | +3.25(+2.86%) | |
Nov 20, 2018 | 114.82 | 115.85 | 112.55 | 113.50 | 284,922 | -2.45(-2.11%) |
Nov 19, 2018 | 117.61 | 118.27 | 115.50 | 115.95 | 283,548 | -2.08(-1.76%) |
Nov 16, 2018 | 117.26 | 119.00 | 115.50 | 118.03 | 432,200 | +0.20(+0.17%) |
Nov 15, 2018 | 115.46 | 118.46 | 114.04 | 117.83 | 552,800 | +1.95(+1.68%) |
Nov 14, 2018 | 116.74 | 119.61 | 114.76 | 115.88 | 571,032 | +1.45(+1.27%) |
Nov 13, 2018 | 114.75 | 116.81 | 114.41 | 114.43 | 853,100 | +0.35(+0.31%) |
Nov 12, 2018 | 117.29 | 117.66 | 113.48 | 114.08 | 482,942 | -3.61(-3.07%) |
Nov 09, 2018 | 116.71 | 118.56 | 114.61 | 117.69 | 1,321,100 | +1.16(+1.00%) |
Nov 08, 2018 | 115.44 | 119.03 | 115.44 | 116.53 | 982,748 | +0.06(+0.05%) |
Nov 07, 2018 | 110.65 | 117.11 | 106.20 | 116.47 | 883,125 | +2.48(+2.18%) |
Nov 06, 2018 | 112.02 | 114.81 | 112.02 | 113.99 | 575,873 | +1.54(+1.37%) |
Nov 05, 2018 | 115.00 | 115.95 | 110.92 | 112.45 | 464,375 | -3.44(-2.97%) |
Nov 02, 2018 | 115.71 | 116.84 | 114.08 | 115.89 | 383,700 | +0.47(+0.41%) |
Nov 01, 2018 | 112.46 | 116.23 | 110.23 | 115.42 | 595,132 | +3.12(+2.78%) |
Oct 31, 2018 | 113.24 | 114.21 | 110.80 | 112.30 | 458,749 | -0.55(-0.49%) |
Oct 30, 2018 | 111.39 | 113.11 | 111.36 | 112.85 | 433,768 | +1.42(+1.27%) |
Oct 29, 2018 | 112.26 | 114.08 | 110.25 | 111.43 | 347,083 | -0.05(-0.04%) |
Oct 26, 2018 | 109.97 | 113.23 | 108.56 | 111.48 | 308,400 | +0.76(+0.69%) |
Oct 25, 2018 | 111.19 | 112.50 | 110.50 | 110.72 | 385,813 | +0.04(+0.04%) |
Oct 24, 2018 | 113.56 | 115.10 | 110.55 | 110.68 | 312,247 | -3.21(-2.82%) |
Oct 23, 2018 | 112.75 | 114.60 | 111.82 | 113.89 | 308,705 | -0.75(-0.65%) |
Oct 22, 2018 | 114.93 | 115.50 | 113.20 | 114.64 | 255,913 | -0.03(-0.03%) |
Oct 19, 2018 | 116.02 | 117.11 | 114.09 | 114.67 | 218,400 | -1.35(-1.16%) |
Oct 18, 2018 | 117.43 | 118.34 | 115.12 | 116.02 | 274,620 | -1.51(-1.28%) |
Oct 17, 2018 | 117.53 | 118.30 | 115.71 | 117.53 | 294,397 | +0.03(+0.03%) |
Oct 16, 2018 | 117.01 | 118.89 | 116.14 | 117.50 | 313,134 | +0.66(+0.56%) |
Oct 15, 2018 | 115.52 | 117.21 | 115.49 | 116.84 | 266,066 | +1.59(+1.38%) |
Oct 12, 2018 | 115.35 | 116.25 | 113.31 | 115.25 | 369,200 | +1.14(+1.00%) |
Oct 11, 2018 | 116.95 | 117.92 | 113.93 | 114.11 | 603,765 | -3.49(-2.97%) |
Oct 10, 2018 | 121.65 | 121.65 | 117.39 | 117.60 | 638,814 | -4.11(-3.38%) |
Oct 09, 2018 | 123.36 | 123.91 | 120.63 | 121.71 | 372,296 | -2.07(-1.67%) |
Oct 08, 2018 | 122.73 | 124.63 | 122.16 | 123.78 | 302,383 | +0.54(+0.44%) |
Oct 05, 2018 | 123.56 | 124.62 | 122.88 | 123.24 | 263,800 | -0.15(-0.12%) |
Oct 04, 2018 | 124.75 | 125.15 | 123.20 | 123.39 | 306,078 | -1.34(-1.07%) |
Oct 03, 2018 | 125.90 | 125.90 | 124.08 | 124.73 | 297,081 | -0.92(-0.73%) |
Oct 02, 2018 | 125.16 | 127.01 | 124.50 | 125.65 | 353,968 | +0.06(+0.05%) |
Oct 01, 2018 | 129.82 | 129.90 | 125.05 | 125.59 | 381,075 | -3.76(-2.91%) |
Sep 28, 2018 | 128.85 | 129.71 | 127.78 | 129.35 | 283,500 | +0.63(+0.49%) |
Sep 27, 2018 | 129.50 | 129.90 | 128.55 | 128.72 | 253,744 | -0.10(-0.08%) |
Sep 26, 2018 | 129.40 | 129.88 | 128.43 | 128.82 | 264,738 | -0.83(-0.64%) |
Sep 25, 2018 | 129.40 | 130.16 | 128.63 | 129.65 | 519,210 | +0.15(+0.12%) |
Sep 24, 2018 | 131.65 | 131.97 | 128.67 | 129.50 | 398,607 | +0.69(+0.54%) |
Sep 21, 2018 | 127.96 | 129.50 | 127.36 | 128.81 | 596,500 | +1.31(+1.03%) |
Sep 20, 2018 | 126.48 | 127.65 | 126.08 | 127.50 | 343,451 | +1.65(+1.31%) |
Sep 19, 2018 | 126.92 | 126.98 | 125.39 | 125.85 | 195,509 | -0.71(-0.56%) |
Sep 18, 2018 | 125.50 | 126.88 | 125.18 | 126.56 | 560,755 | +0.89(+0.71%) |
Sep 17, 2018 | 126.36 | 126.77 | 125.29 | 125.67 | 389,995 | -0.54(-0.43%) |
Sep 14, 2018 | 126.24 | 126.98 | 125.86 | 126.21 | 257,900 | +0.29(+0.23%) |
Sep 13, 2018 | 126.19 | 126.50 | 125.00 | 125.92 | 194,951 | +0.32(+0.25%) |
Sep 12, 2018 | 126.28 | 126.50 | 124.95 | 125.60 | 423,001 | -0.65(-0.51%) |
Sep 11, 2018 | 125.63 | 126.54 | 124.92 | 126.25 | 243,167 | +0.35(+0.28%) |
Sep 10, 2018 | 126.53 | 127.94 | 124.29 | 125.90 | 274,131 | -0.19(-0.15%) |
Sep 07, 2018 | 125.54 | 126.20 | 124.29 | 126.09 | 344,500 | +0.64(+0.51%) |
Sep 06, 2018 | 125.57 | 126.62 | 125.00 | 125.45 | 636,616 | -0.04(-0.03%) |
Sep 05, 2018 | 122.27 | 125.58 | 121.05 | 125.49 | 600,232 | +3.23(+2.64%) |
Sep 04, 2018 | 121.84 | 122.62 | 120.24 | 122.26 | 472,811 | +0.72(+0.59%) |
Aug 31, 2018 | 121.54 | 121.54 | 121.54 | 0 | +2.13(+1.78%) | |
Aug 30, 2018 | 120.79 | 121.10 | 119.16 | 119.41 | 316,948 | -1.86(-1.53%) |
Aug 29, 2018 | 121.08 | 122.07 | 119.24 | 121.27 | 372,808 | +0.18(+0.15%) |
Aug 28, 2018 | 120.20 | 122.45 | 120.03 | 121.09 | 450,309 | +1.56(+1.31%) |
Aug 27, 2018 | 119.41 | 120.36 | 117.52 | 119.53 | 215,890 | +0.27(+0.23%) |
Aug 24, 2018 | 118.41 | 120.52 | 117.94 | 119.26 | 420,500 | +1.12(+0.95%) |
Aug 23, 2018 | 118.29 | 118.31 | 116.74 | 118.14 | 343,218 | +0.12(+0.10%) |
Aug 22, 2018 | 118.54 | 118.79 | 117.13 | 118.02 | 332,148 | -0.94(-0.79%) |
Aug 21, 2018 | 116.63 | 119.50 | 116.40 | 118.96 | 396,855 | +1.95(+1.67%) |
Aug 20, 2018 | 116.18 | 117.40 | 115.63 | 117.01 | 356,576 | +1.12(+0.97%) |
Aug 17, 2018 | 115.30 | 116.39 | 115.25 | 115.89 | 474,800 | +0.55(+0.48%) |
Aug 16, 2018 | 116.20 | 116.23 | 114.94 | 115.34 | 549,900 | -0.17(-0.15%) |
Aug 15, 2018 | 114.31 | 116.00 | 113.66 | 115.51 | 579,309 | +0.38(+0.33%) |
Aug 14, 2018 | 115.50 | 116.27 | 114.78 | 115.13 | 802,800 | -0.37(-0.32%) |
Aug 13, 2018 | 116.46 | 116.71 | 114.85 | 115.50 | 678,792 | -0.80(-0.69%) |
Aug 10, 2018 | 117.80 | 118.22 | 116.19 | 116.30 | 579,700 | -0.71(-0.61%) |
Aug 09, 2018 | 120.88 | 120.88 | 116.87 | 117.01 | 1,003,849 | -3.42(-2.84%) |
Aug 08, 2018 | 114.29 | 131.40 | 114.07 | 120.43 | 2,587,048 | +14.72(+13.92%) |
Aug 07, 2018 | 105.00 | 106.88 | 104.65 | 105.71 | 765,510 | +1.05(+1.00%) |
Aug 06, 2018 | 101.69 | 104.84 | 101.69 | 104.66 | 707,450 | +2.53(+2.48%) |
Aug 03, 2018 | 103.12 | 103.61 | 100.88 | 102.13 | 415,100 | -0.72(-0.70%) |
Aug 02, 2018 | 101.11 | 102.95 | 100.72 | 102.85 | 572,014 | +1.58(+1.56%) |
Aug 01, 2018 | 101.90 | 102.74 | 100.21 | 101.27 | 769,284 | -1.21(-1.18%) |
Jul 31, 2018 | 101.41 | 102.88 | 101.41 | 102.48 | 710,519 | +1.76(+1.75%) |
Jul 30, 2018 | 101.52 | 102.33 | 100.63 | 100.72 | 902,661 | -1.09(-1.07%) |
Jul 27, 2018 | 101.97 | 102.45 | 101.12 | 101.81 | 532,800 | +0.32(+0.32%) |
Jul 26, 2018 | 99.97 | 101.88 | 99.51 | 101.49 | 1,360,506 | +1.39(+1.39%) |
Jul 25, 2018 | 100.38 | 100.93 | 98.85 | 100.10 | 505,598 | -0.25(-0.25%) |
Jul 24, 2018 | 100.44 | 101.22 | 99.15 | 100.35 | 662,331 | +0.27(+0.27%) |
Jul 23, 2018 | 101.77 | 98.52 | 100.08 | 333,464 | -1.40(-1.38%) | |
Jul 20, 2018 | 100.54 | 102.31 | 100.25 | 101.48 | 1,127,051 | +0.88(+0.87%) |
Jul 19, 2018 | 101.39 | 100.18 | 100.60 | 613,433 | +0.66(+0.66%) | |
Jul 18, 2018 | 98.78 | 100.20 | 98.41 | 99.94 | 659,073 | +1.09(+1.10%) |
Jul 17, 2018 | 99.29 | 99.91 | 98.39 | 98.85 | 382,286 | -0.79(-0.79%) |
Jul 16, 2018 | 102.58 | 102.59 | 99.55 | 99.64 | 434,627 | -2.59(-2.53%) |
Jul 13, 2018 | 101.88 | 102.77 | 101.57 | 102.23 | 769,271 | +0.40(+0.39%) |
Jul 12, 2018 | 103.00 | 103.19 | 101.49 | 101.83 | 500,768 | -1.01(-0.98%) |
Jul 11, 2018 | 103.53 | 104.32 | 102.69 | 102.84 | 745,980 | -0.90(-0.87%) |
Jul 10, 2018 | 103.90 | 104.58 | 103.31 | 103.74 | 927,359 | +0.14(+0.14%) |
Jul 09, 2018 | 103.54 | 104.23 | 103.44 | 103.60 | 1,646,664 | +0.43(+0.42%) |
Jul 06, 2018 | 104.55 | 105.14 | 102.83 | 103.17 | 664,343 | -1.19(-1.14%) |
Jul 05, 2018 | 104.26 | 104.53 | 103.47 | 104.36 | 814,436 | +0.17(+0.16%) |
Jul 03, 2018 | 104.19 | 104.19 | 104.19 | 0 | +0.98(+0.95%) | |
Jul 02, 2018 | 103.97 | 104.21 | 102.07 | 103.21 | 461,342 | -1.21(-1.16%) |
Jun 29, 2018 | 103.63 | 105.10 | 102.39 | 104.42 | 336,428 | +0.57(+0.55%) |
Jun 28, 2018 | 105.80 | 105.80 | 103.47 | 103.85 | 285,179 | -1.87(-1.77%) |
Jun 27, 2018 | 106.70 | 106.92 | 105.35 | 105.72 | 448,765 | -0.96(-0.90%) |
Jun 26, 2018 | 106.04 | 107.09 | 104.50 | 106.68 | 513,238 | +1.29(+1.22%) |
Jun 25, 2018 | 104.60 | 105.86 | 103.14 | 105.39 | 409,703 | +0.49(+0.47%) |
Jun 22, 2018 | 105.57 | 106.32 | 104.04 | 104.90 | 864,573 | +0.04(+0.04%) |
Jun 21, 2018 | 104.80 | 105.11 | 102.79 | 104.86 | 362,584 | +0.35(+0.33%) |
Jun 20, 2018 | 104.97 | 106.00 | 104.45 | 104.51 | 740,630 | +0.28(+0.27%) |
Jun 19, 2018 | 105.91 | 105.91 | 103.72 | 104.23 | 760,049 | -2.44(-2.29%) |
Jun 18, 2018 | 106.05 | 107.12 | 104.97 | 106.67 | 364,913 | +0.05(+0.05%) |
Jun 15, 2018 | 106.66 | 106.17 | 106.62 | 371,419 | +0.45(+0.42%) | |
Jun 14, 2018 | 104.49 | 106.21 | 103.89 | 106.17 | 448,674 | +1.67(+1.60%) |
Jun 13, 2018 | 105.05 | 106.04 | 104.05 | 104.50 | 634,497 | -0.22(-0.21%) |
Jun 12, 2018 | 104.32 | 105.58 | 104.01 | 104.72 | 950,776 | +0.72(+0.69%) |
Jun 11, 2018 | 104.13 | 104.69 | 103.57 | 104.00 | 794,954 | -0.19(-0.18%) |
Jun 08, 2018 | 102.93 | 104.43 | 102.87 | 104.19 | 594,545 | +1.13(+1.10%) |
Jun 07, 2018 | 101.39 | 103.14 | 101.28 | 103.06 | 377,891 | +2.14(+2.12%) |
Jun 06, 2018 | 99.68 | 101.00 | 99.42 | 100.92 | 450,382 | +1.60(+1.61%) |
Jun 05, 2018 | 99.00 | 99.70 | 98.31 | 99.32 | 613,422 | +0.28(+0.28%) |
Jun 04, 2018 | 100.23 | 101.23 | 98.58 | 99.04 | 352,438 | -0.53(-0.53%) |
Jun 01, 2018 | 99.59 | 100.89 | 98.06 | 99.57 | 906,971 | -0.05(-0.05%) |
May 31, 2018 | 101.40 | 101.50 | 99.62 | 99.62 | 657,365 | -1.96(-1.93%) |
May 30, 2018 | 102.77 | 102.77 | 101.42 | 101.58 | 736,513 | -0.39(-0.38%) |
May 29, 2018 | 103.13 | 103.96 | 101.50 | 101.97 | 596,753 | -2.02(-1.94%) |
May 25, 2018 | 103.99 | 103.99 | 103.99 | 0 | +0.24(+0.23%) | |
May 24, 2018 | 104.11 | 104.89 | 103.24 | 103.75 | 966,893 | -0.73(-0.70%) |
May 23, 2018 | 102.04 | 104.74 | 102.04 | 104.48 | 970,123 | +1.88(+1.83%) |
May 22, 2018 | 104.43 | 104.77 | 101.85 | 102.60 | 1,039,247 | -1.38(-1.33%) |
May 21, 2018 | 105.55 | 106.87 | 103.93 | 103.98 | 1,018,859 | -0.47(-0.45%) |
May 18, 2018 | 103.87 | 105.00 | 103.14 | 104.45 | 688,745 | +0.49(+0.47%) |
May 17, 2018 | 104.32 | 105.45 | 103.45 | 103.96 | 647,166 | -1.01(-0.96%) |
May 16, 2018 | 104.70 | 105.80 | 104.52 | 104.97 | 743,375 | +0.12(+0.11%) |
May 15, 2018 | 105.88 | 107.39 | 104.61 | 104.85 | 710,071 | -1.11(-1.05%) |
May 14, 2018 | 107.74 | 108.05 | 105.31 | 105.96 | 643,746 | -1.36(-1.27%) |
May 11, 2018 | 105.98 | 108.02 | 105.79 | 107.32 | 782,640 | +0.30(+0.28%) |
May 10, 2018 | 107.02 | 108.15 | 104.36 | 107.02 | 2,044,415 | -1.54(-1.41%) |
May 09, 2018 | 114.01 | 118.88 | 100.70 | 108.56 | 8,669,355 | -23.07(-17.53%) |
May 08, 2018 | 128.95 | 132.12 | 127.65 | 131.63 | 518,742 | +2.67(+2.07%) |
May 07, 2018 | 126.56 | 129.37 | 123.56 | 128.96 | 643,076 | +2.50(+1.98%) |
May 04, 2018 | 124.25 | 126.89 | 124.12 | 126.46 | 230,015 | +1.62(+1.30%) |
May 03, 2018 | 125.79 | 126.89 | 124.11 | 124.84 | 305,068 | -1.15(-0.91%) |
May 02, 2018 | 127.07 | 127.82 | 125.92 | 125.99 | 410,068 | -0.99(-0.78%) |
May 01, 2018 | 125.59 | 127.15 | 124.43 | 126.98 | 361,863 | +1.14(+0.91%) |
Apr 30, 2018 | 127.97 | 129.03 | 125.42 | 125.84 | 538,274 | -2.12(-1.66%) |
Apr 27, 2018 | 128.31 | 129.07 | 127.61 | 127.96 | 575,102 | -0.59(-0.46%) |
Apr 26, 2018 | 126.23 | 129.08 | 125.91 | 128.55 | 335,397 | +2.32(+1.84%) |
Apr 25, 2018 | 125.06 | 126.74 | 124.70 | 126.23 | 239,718 | +0.43(+0.34%) |
Apr 24, 2018 | 128.08 | 128.46 | 124.78 | 125.80 | 595,279 | -1.61(-1.26%) |
Apr 23, 2018 | 127.45 | 128.00 | 126.86 | 127.41 | 348,575 | -0.29(-0.23%) |
Apr 20, 2018 | 126.67 | 127.91 | 124.68 | 127.70 | 308,386 | +1.49(+1.18%) |
Apr 19, 2018 | 126.46 | 126.76 | 124.90 | 126.21 | 683,661 | -0.23(-0.18%) |
Apr 18, 2018 | 125.30 | 126.89 | 123.77 | 126.44 | 327,222 | +1.15(+0.92%) |
Apr 17, 2018 | 124.49 | 127.50 | 123.44 | 125.29 | 374,272 | +1.71(+1.38%) |
Apr 16, 2018 | 123.13 | 124.06 | 122.12 | 123.58 | 395,351 | +1.15(+0.94%) |
Apr 13, 2018 | 122.92 | 123.52 | 121.84 | 122.43 | 440,784 | -0.12(-0.10%) |
Apr 12, 2018 | 124.25 | 124.68 | 122.21 | 122.55 | 596,774 | -1.13(-0.91%) |
Apr 11, 2018 | 123.77 | 124.91 | 122.86 | 123.68 | 450,010 | -0.62(-0.50%) |
Apr 10, 2018 | 125.11 | 125.61 | 123.92 | 124.30 | 312,092 | +0.97(+0.79%) |
Apr 09, 2018 | 124.74 | 125.60 | 123.29 | 123.33 | 350,266 | -0.24(-0.19%) |
Apr 06, 2018 | 123.80 | 124.25 | 122.52 | 123.57 | 432,393 | -1.24(-0.99%) |
Apr 05, 2018 | 124.53 | 126.64 | 124.36 | 124.81 | 616,885 | +1.29(+1.04%) |
Apr 04, 2018 | 122.33 | 123.83 | 121.36 | 123.52 | 770,377 | -0.81(-0.65%) |
Apr 03, 2018 | 123.92 | 125.44 | 123.39 | 124.33 | 704,328 | +0.73(+0.59%) |
Apr 02, 2018 | 123.35 | 123.87 | 120.85 | 123.60 | 655,558 | -0.19(-0.15%) |
Mar 29, 2018 | 123.79 | 123.79 | 123.79 | 0 | +0.33(+0.27%) | |
Mar 28, 2018 | 122.88 | 124.05 | 121.98 | 123.46 | 478,671 | +0.73(+0.59%) |
Mar 27, 2018 | 123.91 | 124.08 | 121.81 | 122.73 | 910,879 | -0.62(-0.50%) |
Mar 26, 2018 | 123.97 | 124.25 | 122.42 | 123.35 | 534,142 | +0.72(+0.59%) |
Mar 23, 2018 | 124.57 | 125.19 | 122.44 | 122.63 | 730,085 | -1.93(-1.55%) |
Mar 22, 2018 | 127.22 | 127.96 | 124.47 | 124.56 | 397,277 | -3.69(-2.88%) |
Mar 21, 2018 | 128.84 | 130.50 | 128.12 | 128.25 | 319,420 | -0.29(-0.23%) |
Mar 20, 2018 | 128.40 | 129.58 | 126.82 | 128.54 | 264,238 | +0.13(+0.10%) |
Mar 19, 2018 | 129.23 | 129.28 | 127.75 | 128.41 | 698,159 | -1.58(-1.22%) |
Mar 16, 2018 | 129.35 | 130.81 | 128.51 | 129.99 | 411,034 | +1.02(+0.79%) |
Mar 15, 2018 | 131.19 | 131.54 | 128.93 | 128.97 | 432,872 | -2.06(-1.57%) |
Mar 14, 2018 | 133.45 | 134.02 | 130.86 | 131.03 | 842,511 | -2.10(-1.58%) |
Mar 13, 2018 | 131.91 | 133.35 | 131.89 | 133.13 | 756,572 | +1.19(+0.90%) |
Mar 12, 2018 | 131.78 | 132.34 | 130.89 | 131.94 | 861,462 | +0.67(+0.51%) |
Mar 09, 2018 | 127.62 | 131.48 | 126.45 | 131.27 | 927,168 | +4.00(+3.14%) |
Mar 08, 2018 | 123.89 | 127.59 | 123.56 | 127.27 | 706,615 | +2.97(+2.39%) |
Mar 07, 2018 | 121.55 | 125.06 | 121.26 | 124.30 | 637,303 | +2.80(+2.30%) |
Mar 06, 2018 | 120.73 | 121.95 | 115.42 | 121.50 | 560,032 | +1.49(+1.24%) |
Mar 05, 2018 | 119.21 | 120.07 | 117.62 | 120.01 | 948,336 | +0.15(+0.13%) |
Mar 02, 2018 | 117.59 | 120.04 | 114.58 | 119.86 | 1,379,837 | +1.84(+1.56%) |
Mar 01, 2018 | 119.43 | 121.91 | 116.67 | 118.02 | 1,388,665 | -2.23(-1.85%) |
Feb 28, 2018 | 118.00 | 122.34 | 115.44 | 120.25 | 2,872,050 | -7.52(-5.89%) |
Feb 27, 2018 | 130.64 | 132.48 | 127.46 | 127.77 | 715,728 | -3.30(-2.52%) |
Feb 26, 2018 | 134.44 | 134.44 | 129.39 | 131.07 | 681,559 | -3.28(-2.44%) |
Feb 23, 2018 | 133.49 | 134.98 | 132.29 | 134.35 | 226,301 | +1.39(+1.05%) |
Feb 22, 2018 | 133.41 | 134.55 | 133.41 | 132.96 | 222,633 | +0.04(+0.03%) |
Feb 21, 2018 | 134.21 | 134.87 | 131.01 | 132.92 | 244,274 | -0.80(-0.60%) |
Feb 20, 2018 | 134.85 | 135.55 | 133.43 | 133.72 | 253,123 | -1.28(-0.95%) |
Feb 16, 2018 | 135.00 | 135.00 | 135.00 | 0 | +1.94(+1.46%) | |
Feb 15, 2018 | 134.14 | 134.94 | 131.82 | 133.06 | 402,768 | -0.40(-0.30%) |
Feb 14, 2018 | 130.04 | 133.79 | 128.88 | 133.46 | 264,638 | +3.01(+2.31%) |
Feb 13, 2018 | 132.56 | 133.08 | 130.05 | 130.45 | 595,213 | -2.92(-2.19%) |
Feb 12, 2018 | 132.00 | 134.01 | 131.37 | 133.37 | 235,838 | +2.31(+1.76%) |
Feb 09, 2018 | 132.80 | 133.11 | 125.77 | 131.06 | 624,590 | -0.20(-0.15%) |
Feb 08, 2018 | 132.60 | 133.56 | 131.24 | 131.26 | 992,145 | -1.65(-1.24%) |
Feb 07, 2018 | 128.20 | 134.33 | 128.20 | 132.91 | 538,910 | +4.54(+3.54%) |
Feb 06, 2018 | 125.35 | 129.22 | 124.76 | 128.37 | 639,139 | -1.04(-0.81%) |
Feb 05, 2018 | 131.44 | 133.30 | 127.81 | 129.41 | 292,736 | -3.34(-2.52%) |
Feb 02, 2018 | 135.02 | 135.04 | 132.56 | 132.76 | 276,519 | -3.02(-2.22%) |
Feb 01, 2018 | 135.80 | 137.62 | 132.17 | 135.78 | 260,428 | -0.48(-0.35%) |
Jan 31, 2018 | 137.32 | 138.64 | 135.09 | 136.26 | 525,946 | -0.64(-0.47%) |
Jan 30, 2018 | 135.08 | 137.59 | 134.83 | 136.90 | 445,972 | +0.94(+0.69%) |
Jan 29, 2018 | 135.07 | 137.16 | 134.95 | 135.96 | 328,605 | +0.69(+0.51%) |
Jan 26, 2018 | 134.67 | 136.69 | 132.26 | 135.27 | 306,746 | +0.78(+0.58%) |
Jan 25, 2018 | 136.53 | 136.92 | 134.01 | 134.49 | 404,491 | -1.76(-1.29%) |
Jan 24, 2018 | 138.01 | 138.86 | 135.38 | 136.25 | 367,689 | -0.79(-0.58%) |
Jan 23, 2018 | 138.54 | 138.65 | 135.87 | 137.04 | 441,966 | -1.71(-1.23%) |
Jan 22, 2018 | 138.89 | 135.92 | 138.75 | 604,928 | +1.00(+0.73%) | |
Jan 19, 2018 | 134.77 | 138.12 | 134.77 | 137.75 | 441,036 | +3.65(+2.72%) |
Jan 18, 2018 | 133.14 | 134.41 | 133.12 | 134.10 | 647,652 | +0.33(+0.25%) |
Jan 17, 2018 | 135.46 | 135.46 | 133.19 | 133.77 | 269,013 | -0.91(-0.68%) |
Jan 16, 2018 | 136.32 | 136.90 | 132.69 | 134.68 | 423,868 | -1.05(-0.77%) |
Jan 12, 2018 | 135.73 | 135.73 | 135.73 | 0 | +2.02(+1.51%) | |
Jan 11, 2018 | 131.74 | 133.74 | 131.03 | 133.71 | 367,133 | +2.13(+1.62%) |
Jan 10, 2018 | 133.40 | 133.50 | 131.43 | 131.58 | 550,490 | -2.68(-2.00%) |
Jan 09, 2018 | 137.02 | 137.24 | 134.09 | 134.26 | 455,786 | -2.96(-2.16%) |
Jan 08, 2018 | 136.05 | 137.47 | 135.00 | 137.22 | 285,267 | +0.93(+0.68%) |
Jan 05, 2018 | 136.18 | 137.19 | 136.01 | 136.29 | 319,242 | +0.62(+0.46%) |
Jan 04, 2018 | 136.15 | 136.52 | 134.85 | 135.67 | 317,763 | -0.39(-0.29%) |
Jan 03, 2018 | 135.23 | 136.26 | 134.77 | 136.06 | 582,997 | +0.78(+0.58%) |