Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,378 | -1.46(-1.26%) |
Feb 27, 2019 | 114.63 | 116.01 | 114.10 | 115.49 | 822,626 | +0.62(+0.54%) |
Feb 26, 2019 | 114.95 | 116.81 | 114.23 | 114.86 | 712,589 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.76 | 114.96 | 1,523,695 | -1.79(-1.53%) |
Feb 22, 2019 | 115.16 | 116.83 | 114.55 | 116.75 | 1,089,967 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,271 | +1.03(+0.91%) |
Feb 20, 2019 | 112.23 | 113.81 | 111.70 | 113.22 | 1,062,058 | +1.33(+1.19%) |
Feb 19, 2019 | 112.12 | 112.54 | 111.70 | 111.89 | 994,852 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.49 | 111.83 | 112.06 | 771,409 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,288 | -0.14(-0.12%) |
Feb 13, 2019 | 113.75 | 114.07 | 111.45 | 111.70 | 765,584 | -1.79(-1.57%) |
Feb 12, 2019 | 112.40 | 113.98 | 111.77 | 113.48 | 1,104,585 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.94 | 695,271 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,345 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.01 | 109.05 | 110.38 | 1,099,092 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,243 | +0.46(+0.41%) |
Feb 05, 2019 | 109.67 | 112.13 | 109.67 | 110.98 | 1,015,441 | +2.88(+2.66%) |
Feb 04, 2019 | 107.98 | 108.44 | 106.93 | 108.10 | 1,018,324 | +0.15(+0.14%) |
Feb 01, 2019 | 108.69 | 108.87 | 107.26 | 107.95 | 1,075,057 | -0.35(-0.32%) |
Jan 31, 2019 | 109.56 | 109.61 | 107.67 | 108.30 | 809,913 | -1.23(-1.12%) |
Jan 30, 2019 | 108.24 | 109.56 | 106.71 | 109.53 | 812,151 | +2.08(+1.94%) |
Jan 29, 2019 | 107.62 | 108.06 | 105.60 | 107.45 | 798,309 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,856 | +0.08(+0.07%) |
Jan 25, 2019 | 106.68 | 108.17 | 106.13 | 107.57 | 594,701 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,985 | +1.78(+1.72%) |
Jan 23, 2019 | 105.37 | 105.45 | 101.91 | 103.43 | 1,278,109 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.64 | 103.87 | 104.27 | 1,267,105 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.36 | 1,646,385 | +2.60(+2.44%) |
Jan 17, 2019 | 102.97 | 107.24 | 102.91 | 106.76 | 1,173,547 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,941 | +0.13(+0.12%) |
Jan 15, 2019 | 104.22 | 104.38 | 102.50 | 103.65 | 1,019,362 | -0.06(-0.06%) |
Jan 14, 2019 | 103.98 | 104.64 | 102.62 | 103.71 | 1,770,650 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.84 | 103.61 | 104.99 | 2,340,725 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,067 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,340 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.20 | 98.65 | 100.60 | 1,447,966 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,370 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.69 | 91.48 | 93.18 | 1,069,616 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.26 | 90.04 | 1,295,782 | -2.76(-2.97%) |
Jan 02, 2019 | 90.57 | 93.62 | 89.98 | 92.80 | 903,953 | +0.54(+0.58%) |
Dec 31, 2018 | 91.86 | 92.83 | 91.24 | 92.26 | 916,281 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,603 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,573 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,302 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.11 | 85.82 | 86.19 | 695,044 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.03 | 88.06 | 1,675,803 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.13 | 88.43 | 89.67 | 1,615,603 | -1.12(-1.24%) |
Dec 19, 2018 | 92.22 | 93.58 | 90.01 | 90.79 | 1,920,775 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.91 | 91.64 | 1,810,641 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.66 | 1,808,729 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.04 | 92.52 | 1,231,112 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,639 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.11 | 97.56 | 97.85 | 1,281,241 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,504 | -1.69(-1.69%) |
Dec 10, 2018 | 101.68 | 102.41 | 98.61 | 100.04 | 1,143,789 | -1.64(-1.61%) |
Dec 07, 2018 | 105.25 | 106.98 | 100.92 | 101.68 | 1,178,119 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,924 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.44 | 106.50 | 1,454,969 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.40 | 2,570,766 | +3.71(+3.38%) |
Nov 30, 2018 | 108.30 | 114.51 | 108.30 | 109.69 | 3,158,981 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.33 | 108.96 | 1,852,012 | -1.13(-1.03%) |
Nov 28, 2018 | 109.49 | 110.96 | 107.83 | 110.09 | 2,326,503 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.28 | 1,744,422 | -2.41(-2.15%) |
Nov 26, 2018 | 110.48 | 112.52 | 110.04 | 111.69 | 1,215,885 | +2.42(+2.22%) |
Nov 23, 2018 | 109.93 | 110.58 | 109.19 | 109.27 | 408,559 | -1.56(-1.40%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.28 | 108.67 | 105.81 | 107.08 | 1,694,072 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.04 | 1,092,225 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,713 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.44 | 1,329,735 | -3.69(-3.07%) |
Nov 14, 2018 | 121.49 | 123.98 | 119.45 | 120.13 | 1,098,649 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.06 | 119.50 | 532,520 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.68 | 118.52 | 118.91 | 1,047,006 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.29 | 120.07 | 120.47 | 609,311 | -4.83(-3.86%) |
Nov 08, 2018 | 122.96 | 125.96 | 122.08 | 125.30 | 1,302,079 | +2.05(+1.67%) |
Nov 07, 2018 | 123.94 | 123.94 | 120.07 | 123.25 | 1,479,873 | -1.02(-0.82%) |
Nov 06, 2018 | 125.34 | 125.66 | 123.30 | 124.27 | 672,614 | -1.97(-1.56%) |
Nov 05, 2018 | 125.54 | 126.56 | 122.93 | 126.25 | 675,940 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.73 | 123.08 | 125.21 | 848,863 | +0.38(+0.30%) |
Nov 01, 2018 | 119.71 | 125.37 | 118.69 | 124.84 | 1,166,295 | +4.98(+4.16%) |
Oct 31, 2018 | 118.77 | 122.33 | 118.62 | 119.86 | 1,128,946 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.15 | 116.43 | 117.15 | 1,113,620 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.80 | 117.47 | 913,433 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.63 | 806,637 | -2.13(-1.78%) |
Oct 25, 2018 | 118.92 | 120.83 | 118.69 | 119.77 | 734,375 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.04 | 118.06 | 118.27 | 1,105,105 | -1.31(-1.10%) |
Oct 23, 2018 | 118.67 | 120.05 | 116.75 | 119.58 | 838,093 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.34 | 119.13 | 120.64 | 875,701 | +0.37(+0.31%) |
Oct 19, 2018 | 125.39 | 125.96 | 120.15 | 120.27 | 1,277,276 | -5.05(-4.03%) |
Oct 18, 2018 | 126.66 | 127.81 | 124.75 | 125.32 | 850,905 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.54 | 126.97 | 776,746 | -1.75(-1.36%) |
Oct 16, 2018 | 126.63 | 129.01 | 125.18 | 128.72 | 696,638 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.76 | 124.23 | 125.61 | 638,235 | +0.54(+0.43%) |
Oct 12, 2018 | 125.71 | 126.61 | 123.89 | 125.08 | 954,984 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.82 | 122.31 | 123.34 | 1,332,005 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.78 | 1,880,362 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.88 | 133.58 | 1,003,147 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.74 | 133.39 | 1,000,441 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.87 | 1,623,352 | -1.24(-0.93%) |
Oct 04, 2018 | 137.02 | 137.55 | 132.47 | 133.11 | 1,298,871 | -4.52(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.95 | 137.64 | 909,334 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.62 | 136.02 | 136.07 | 1,151,980 | -4.16(-2.96%) |
Oct 01, 2018 | 143.38 | 144.13 | 140.21 | 140.23 | 861,066 | -3.06(-2.13%) |
Sep 28, 2018 | 142.28 | 143.61 | 142.01 | 143.28 | 980,279 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,453 | +1.35(+0.95%) |
Sep 26, 2018 | 139.70 | 143.19 | 138.59 | 141.59 | 1,010,123 | +2.63(+1.89%) |
Sep 25, 2018 | 139.35 | 139.37 | 137.83 | 138.96 | 892,819 | -0.46(-0.33%) |
Sep 24, 2018 | 139.89 | 140.60 | 138.63 | 139.41 | 1,384,074 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,416 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.81 | 139.15 | 141.47 | 1,361,359 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.04 | 135.96 | 137.97 | 1,048,079 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.17 | 136.73 | 1,077,417 | -0.80(-0.58%) |
Sep 17, 2018 | 138.03 | 138.62 | 136.96 | 137.54 | 957,580 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.75 | 136.93 | 138.46 | 1,102,121 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.16 | 138.60 | 911,341 | +0.09(+0.06%) |
Sep 12, 2018 | 137.14 | 138.77 | 136.56 | 138.51 | 1,118,096 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.29 | 137.25 | 1,630,039 | +1.75(+1.29%) |
Sep 10, 2018 | 131.80 | 135.76 | 131.75 | 135.50 | 1,611,423 | +3.98(+3.03%) |
Sep 07, 2018 | 134.49 | 135.02 | 130.58 | 131.53 | 2,129,868 | -3.82(-2.82%) |
Sep 06, 2018 | 136.66 | 139.37 | 135.17 | 135.34 | 1,922,623 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.88 | 2,020,361 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.97 | 135.25 | 135.38 | 2,546,296 | -6.68(-4.70%) |
Aug 31, 2018 | 142.05 | 142.05 | 142.05 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.79 | 155.26 | 139.91 | 140.57 | 5,272,560 | -14.88(-9.57%) |
Aug 29, 2018 | 154.08 | 155.90 | 151.88 | 155.46 | 2,001,580 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.98 | 152.50 | 154.73 | 1,034,340 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,618 | +0.13(+0.08%) |
Aug 24, 2018 | 152.65 | 153.60 | 150.40 | 153.30 | 926,890 | +0.55(+0.36%) |
Aug 23, 2018 | 153.19 | 154.84 | 152.32 | 152.75 | 880,437 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.09 | 150.92 | 153.46 | 1,146,749 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.48 | 151.33 | 1,141,390 | +0.98(+0.65%) |
Aug 20, 2018 | 149.08 | 150.56 | 148.66 | 150.35 | 853,177 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.89 | 146.71 | 148.00 | 823,263 | +0.93(+0.63%) |
Aug 16, 2018 | 147.83 | 148.57 | 146.53 | 147.07 | 615,700 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.36 | 147.36 | 730,157 | -5.44(-3.56%) |
Aug 14, 2018 | 151.70 | 152.98 | 150.66 | 152.79 | 732,613 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.28 | 152.02 | 436,452 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.51 | 796,046 | -2.42(-1.56%) |
Aug 09, 2018 | 152.90 | 156.37 | 152.06 | 154.94 | 658,090 | +2.05(+1.34%) |
Aug 08, 2018 | 152.95 | 153.74 | 152.32 | 152.88 | 493,413 | +0.38(+0.25%) |
Aug 07, 2018 | 151.51 | 152.94 | 150.88 | 152.50 | 640,820 | +1.67(+1.10%) |
Aug 06, 2018 | 149.27 | 151.45 | 148.15 | 150.84 | 662,557 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.48 | 149.05 | 149.65 | 483,252 | +0.06(+0.04%) |
Aug 02, 2018 | 147.97 | 149.66 | 146.25 | 149.59 | 736,444 | +0.61(+0.41%) |
Aug 01, 2018 | 151.69 | 153.18 | 148.81 | 148.97 | 673,846 | -3.32(-2.18%) |
Jul 31, 2018 | 153.76 | 154.61 | 150.51 | 152.30 | 846,546 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.94 | 151.15 | 152.08 | 730,219 | -0.77(-0.51%) |
Jul 27, 2018 | 156.34 | 156.77 | 151.96 | 152.85 | 522,465 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.24 | 980,812 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,918 | +2.99(+1.95%) |
Jul 24, 2018 | 154.04 | 155.12 | 152.29 | 152.75 | 1,037,222 | -1.38(-0.89%) |
Jul 23, 2018 | 154.13 | 155.33 | 153.00 | 154.13 | 1,074,205 | +0.89(+0.58%) |
Jul 20, 2018 | 152.77 | 155.15 | 152.41 | 153.24 | 985,674 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.23 | 152.33 | 740,459 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.14 | 150.57 | 852,828 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.10 | 147.07 | 150.28 | 1,291,713 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.72 | 146.82 | 934,724 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.66 | 146.25 | 147.09 | 475,482 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.77 | 146.68 | 147.03 | 722,735 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.79 | 145.90 | 146.44 | 1,106,548 | -3.66(-2.44%) |
Jul 10, 2018 | 148.72 | 150.27 | 147.81 | 150.10 | 1,004,069 | +1.64(+1.10%) |
Jul 09, 2018 | 145.32 | 148.91 | 145.32 | 148.47 | 1,209,398 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.48 | 144.38 | 145.25 | 696,037 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,525 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) | |
Jul 02, 2018 | 147.11 | 147.49 | 145.56 | 147.35 | 834,932 | -1.18(-0.79%) |
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,466 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.16 | 885,943 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.49 | 1,057,569 | -2.11(-1.38%) |
Jun 26, 2018 | 150.29 | 153.76 | 150.27 | 152.60 | 1,610,138 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.61 | 148.56 | 1,254,413 | -2.31(-1.53%) |
Jun 22, 2018 | 153.99 | 154.00 | 150.82 | 150.87 | 1,520,825 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.25 | 152.79 | 153.17 | 1,098,665 | -2.93(-1.87%) |
Jun 20, 2018 | 159.17 | 159.46 | 155.39 | 156.09 | 936,462 | -3.02(-1.90%) |
Jun 19, 2018 | 160.39 | 161.16 | 158.23 | 159.11 | 993,380 | -3.20(-1.97%) |
Jun 18, 2018 | 159.33 | 162.70 | 159.18 | 162.31 | 764,534 | +2.18(+1.36%) |
Jun 15, 2018 | 158.96 | 158.96 | 160.12 | 995,797 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.70 | 158.96 | 1,116,066 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.08 | 160.71 | 161.01 | 885,177 | -3.88(-2.35%) |
Jun 12, 2018 | 165.12 | 166.07 | 164.24 | 164.88 | 682,985 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.87 | 165.05 | 165.17 | 566,761 | -1.65(-0.99%) |
Jun 08, 2018 | 163.68 | 166.93 | 162.95 | 166.82 | 843,946 | +3.02(+1.85%) |
Jun 07, 2018 | 163.68 | 166.36 | 163.29 | 163.79 | 965,509 | +0.71(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,318 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.53 | 159.68 | 955,025 | +1.12(+0.71%) |
Jun 04, 2018 | 157.83 | 158.56 | 156.01 | 158.56 | 918,639 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.19 | 156.46 | 157.69 | 1,293,978 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.18 | 153.80 | 158.72 | 2,843,916 | +4.46(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.13 | 154.26 | 2,234,796 | +0.39(+0.25%) |
May 29, 2018 | 155.40 | 156.14 | 153.54 | 153.87 | 1,287,016 | -2.69(-1.72%) |
May 25, 2018 | 156.56 | 156.56 | 156.56 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.34 | 157.79 | 155.61 | 157.28 | 597,498 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.65 | 153.00 | 156.78 | 1,025,624 | +3.39(+2.21%) |
May 22, 2018 | 154.16 | 154.64 | 152.70 | 153.39 | 897,280 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.07 | 153.31 | 723,954 | -0.56(-0.37%) |
May 18, 2018 | 154.25 | 154.65 | 152.73 | 153.87 | 611,917 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.81 | 154.99 | 1,046,125 | +1.02(+0.66%) |
May 16, 2018 | 153.76 | 155.38 | 152.81 | 153.97 | 765,646 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.79 | 153.34 | 610,331 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.00 | 151.66 | 153.05 | 766,859 | +1.12(+0.74%) |
May 11, 2018 | 151.99 | 152.64 | 151.21 | 151.93 | 496,501 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.71 | 150.70 | 151.74 | 728,019 | -0.06(-0.04%) |
May 09, 2018 | 150.46 | 152.08 | 150.13 | 151.80 | 756,298 | +1.34(+0.89%) |
May 08, 2018 | 150.41 | 151.36 | 149.46 | 150.46 | 857,430 | +0.19(+0.13%) |
May 07, 2018 | 150.92 | 151.32 | 148.53 | 150.28 | 844,398 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.57 | 147.93 | 151.02 | 1,035,812 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,274 | -0.79(-0.53%) |
May 02, 2018 | 153.09 | 153.71 | 149.64 | 151.01 | 1,488,529 | -3.08(-2.00%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.08 | 981,235 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.11 | 158.36 | 158.36 | 624,004 | -0.83(-0.52%) |
Apr 27, 2018 | 159.29 | 161.01 | 158.66 | 159.19 | 606,217 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.27 | 530,621 | +1.80(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 156.99 | 157.47 | 639,947 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.65 | 158.01 | 158.52 | 749,649 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.94 | 664,690 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.28 | 157.52 | 158.17 | 850,233 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.32 | 158.35 | 159.04 | 635,832 | -0.64(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.29 | 159.69 | 939,223 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.64 | 158.68 | 159.94 | 1,722,939 | +0.83(+0.52%) |
Apr 16, 2018 | 159.16 | 160.37 | 158.08 | 159.11 | 1,314,153 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.82 | 1,102,738 | -3.09(-1.92%) |
Apr 12, 2018 | 158.05 | 161.45 | 157.69 | 160.92 | 1,088,771 | +4.21(+2.68%) |
Apr 11, 2018 | 155.39 | 158.12 | 155.39 | 156.71 | 772,046 | +0.06(+0.04%) |
Apr 10, 2018 | 155.71 | 157.33 | 154.58 | 156.65 | 997,817 | +2.34(+1.52%) |
Apr 09, 2018 | 156.70 | 157.54 | 154.22 | 154.31 | 938,604 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.44 | 1,250,998 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.90 | 154.33 | 158.20 | 1,204,375 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.13 | 1,120,219 | +0.25(+0.16%) |
Apr 03, 2018 | 150.28 | 154.20 | 149.74 | 153.89 | 1,536,708 | +4.21(+2.81%) |
Apr 02, 2018 | 150.38 | 152.59 | 148.58 | 149.68 | 1,762,102 | -0.51(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.12 | 144.52 | 142.01 | 142.84 | 1,851,918 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.52 | 141.22 | 141.98 | 1,000,366 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.77 | 144.06 | 1,052,968 | +5.35(+3.85%) |
Mar 23, 2018 | 141.05 | 142.81 | 138.58 | 138.71 | 580,598 | -1.58(-1.12%) |
Mar 22, 2018 | 141.09 | 142.08 | 140.13 | 140.29 | 616,164 | -1.54(-1.08%) |
Mar 21, 2018 | 143.49 | 144.58 | 141.78 | 141.82 | 643,995 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.48 | 140.92 | 143.59 | 624,438 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.58 | 140.09 | 141.40 | 783,628 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,215 | +1.38(+0.98%) |
Mar 15, 2018 | 143.17 | 143.17 | 139.94 | 141.21 | 605,427 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.36 | 141.42 | 142.49 | 1,563,175 | +0.33(+0.23%) |
Mar 13, 2018 | 143.22 | 143.67 | 141.49 | 142.16 | 513,920 | +0.02(+0.01%) |
Mar 12, 2018 | 141.88 | 143.32 | 141.43 | 142.14 | 581,268 | +0.25(+0.17%) |
Mar 09, 2018 | 139.67 | 142.00 | 139.34 | 141.90 | 843,329 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.65 | 139.11 | 1,033,154 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,735 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.23 | 141.39 | 141.82 | 893,429 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.90 | 142.45 | 906,182 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.37 | 142.44 | 955,731 | +0.96(+0.68%) |