Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 150.75 | 150.77 | 149.29 | 149.44 | 4,096,673 | -1.21(-0.80%) |
Feb 27, 2019 | 150.59 | 151.98 | 149.54 | 150.66 | 2,854,750 | -0.19(-0.12%) |
Feb 26, 2019 | 150.30 | 151.80 | 149.57 | 150.84 | 4,100,496 | +0.53(+0.35%) |
Feb 25, 2019 | 151.37 | 151.37 | 149.43 | 150.31 | 5,419,005 | -0.45(-0.30%) |
Feb 22, 2019 | 150.62 | 151.02 | 149.03 | 150.76 | 4,901,812 | -0.10(-0.06%) |
Feb 21, 2019 | 151.82 | 152.33 | 150.29 | 150.86 | 3,446,503 | -0.73(-0.48%) |
Feb 20, 2019 | 152.01 | 152.42 | 151.38 | 151.59 | 3,005,033 | -0.30(-0.20%) |
Feb 19, 2019 | 150.11 | 152.87 | 149.87 | 151.89 | 4,387,537 | +0.97(+0.64%) |
Feb 15, 2019 | 151.48 | 151.91 | 150.47 | 150.92 | 3,689,556 | +0.54(+0.36%) |
Feb 14, 2019 | 148.67 | 151.17 | 148.51 | 150.38 | 4,689,632 | +0.66(+0.44%) |
Feb 13, 2019 | 147.93 | 149.97 | 147.70 | 149.72 | 4,384,400 | +1.62(+1.10%) |
Feb 12, 2019 | 146.28 | 148.98 | 146.17 | 148.09 | 4,264,844 | +2.39(+1.64%) |
Feb 11, 2019 | 144.25 | 145.95 | 143.96 | 145.70 | 4,527,169 | +2.33(+1.63%) |
Feb 08, 2019 | 142.35 | 143.41 | 142.09 | 143.37 | 3,368,529 | +0.13(+0.09%) |
Feb 07, 2019 | 141.35 | 143.26 | 140.90 | 143.24 | 3,419,619 | +0.74(+0.52%) |
Feb 06, 2019 | 142.73 | 143.63 | 142.11 | 142.50 | 2,643,787 | -0.50(-0.35%) |
Feb 05, 2019 | 142.52 | 143.03 | 141.84 | 143.00 | 3,711,973 | +0.15(+0.11%) |
Feb 04, 2019 | 141.55 | 142.87 | 141.15 | 142.85 | 6,013,365 | +1.29(+0.91%) |
Feb 01, 2019 | 141.02 | 142.30 | 140.30 | 141.55 | 4,594,772 | +0.53(+0.38%) |
Jan 31, 2019 | 142.51 | 142.72 | 139.20 | 141.02 | 8,388,901 | -1.55(-1.09%) |
Jan 30, 2019 | 142.81 | 143.52 | 141.35 | 142.57 | 4,638,593 | +0.58(+0.41%) |
Jan 29, 2019 | 141.88 | 142.67 | 140.74 | 142.00 | 3,876,790 | +0.24(+0.17%) |
Jan 28, 2019 | 141.84 | 142.54 | 141.26 | 141.76 | 4,211,664 | -0.93(-0.65%) |
Jan 25, 2019 | 143.14 | 143.62 | 142.04 | 142.69 | 8,766,095 | +0.54(+0.38%) |
Jan 24, 2019 | 141.88 | 142.52 | 138.31 | 142.15 | 10,401,634 | +5.33(+3.89%) |
Jan 23, 2019 | 137.81 | 138.32 | 135.13 | 136.82 | 5,477,957 | -0.61(-0.45%) |
Jan 22, 2019 | 139.12 | 139.36 | 136.89 | 137.43 | 6,827,636 | -2.94(-2.10%) |
Jan 18, 2019 | 137.89 | 140.78 | 137.42 | 140.37 | 5,644,596 | +3.28(+2.39%) |
Jan 17, 2019 | 133.96 | 137.34 | 133.80 | 137.09 | 4,527,229 | +2.37(+1.76%) |
Jan 16, 2019 | 135.56 | 136.29 | 133.79 | 134.73 | 4,568,935 | -0.45(-0.33%) |
Jan 15, 2019 | 136.34 | 136.84 | 134.52 | 135.18 | 5,266,981 | -1.25(-0.92%) |
Jan 14, 2019 | 134.96 | 136.74 | 134.44 | 136.43 | 3,953,708 | +0.60(+0.44%) |
Jan 11, 2019 | 136.21 | 137.44 | 135.72 | 135.82 | 4,337,251 | -1.29(-0.94%) |
Jan 10, 2019 | 132.89 | 137.67 | 132.10 | 137.11 | 7,137,174 | +3.81(+2.86%) |
Jan 09, 2019 | 133.24 | 133.92 | 131.75 | 133.30 | 4,819,280 | -0.34(-0.26%) |
Jan 08, 2019 | 133.92 | 135.54 | 132.13 | 133.64 | 11,901,261 | +10.73(+8.73%) |
Jan 07, 2019 | 121.75 | 123.43 | 120.80 | 122.92 | 4,545,745 | +0.76(+0.62%) |
Jan 04, 2019 | 119.52 | 122.86 | 119.26 | 122.16 | 6,373,055 | +4.53(+3.85%) |
Jan 03, 2019 | 120.60 | 121.23 | 117.17 | 117.62 | 6,434,800 | -4.52(-3.70%) |
Jan 02, 2019 | 120.26 | 122.62 | 119.48 | 122.15 | 4,032,493 | -0.40(-0.33%) |
Dec 31, 2018 | 122.38 | 122.79 | 121.04 | 122.55 | 2,878,980 | +1.29(+1.06%) |
Dec 28, 2018 | 122.28 | 122.86 | 120.54 | 121.26 | 3,123,867 | -0.32(-0.26%) |
Dec 27, 2018 | 118.75 | 121.58 | 116.99 | 121.58 | 3,637,286 | +0.99(+0.82%) |
Dec 26, 2018 | 114.62 | 120.63 | 114.29 | 120.59 | 4,218,394 | +6.92(+6.09%) |
Dec 24, 2018 | 117.49 | 117.49 | 113.55 | 113.66 | 2,781,634 | -3.84(-3.27%) |
Dec 21, 2018 | 118.95 | 122.04 | 117.27 | 117.50 | 8,559,559 | -1.90(-1.59%) |
Dec 20, 2018 | 120.82 | 121.45 | 118.01 | 119.40 | 6,717,491 | -1.96(-1.61%) |
Dec 19, 2018 | 123.45 | 126.45 | 120.52 | 121.36 | 4,057,387 | -2.56(-2.07%) |
Dec 18, 2018 | 124.68 | 125.57 | 122.96 | 123.92 | 3,158,737 | +0.16(+0.13%) |
Dec 17, 2018 | 125.96 | 126.06 | 122.99 | 123.76 | 4,767,666 | -2.63(-2.08%) |
Dec 14, 2018 | 128.00 | 129.32 | 125.76 | 126.39 | 5,082,517 | -2.90(-2.24%) |
Dec 13, 2018 | 131.40 | 131.40 | 128.19 | 129.29 | 5,781,937 | -1.33(-1.02%) |
Dec 12, 2018 | 133.10 | 133.77 | 130.35 | 130.62 | 5,666,809 | -0.44(-0.34%) |
Dec 11, 2018 | 133.06 | 134.00 | 130.20 | 131.06 | 3,759,799 | -0.18(-0.14%) |
Dec 10, 2018 | 129.79 | 131.74 | 127.80 | 131.24 | 5,141,492 | +0.52(+0.40%) |
Dec 07, 2018 | 134.62 | 136.10 | 130.58 | 130.72 | 5,963,706 | -3.75(-2.79%) |
Dec 06, 2018 | 132.50 | 134.53 | 130.21 | 134.47 | 5,931,644 | -1.20(-0.88%) |
Dec 04, 2018 | 138.59 | 139.71 | 134.51 | 135.67 | 4,946,932 | -3.63(-2.61%) |
Dec 03, 2018 | 139.19 | 141.52 | 138.64 | 139.30 | 5,736,266 | +2.97(+2.18%) |
Nov 30, 2018 | 133.19 | 136.85 | 133.10 | 136.33 | 7,009,808 | +2.93(+2.19%) |
Nov 29, 2018 | 133.76 | 134.47 | 132.75 | 133.41 | 3,350,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.16 | 134.16 | 129.29 | 134.03 | 4,942,141 | +4.06(+3.12%) |
Nov 27, 2018 | 126.27 | 129.97 | 125.83 | 129.97 | 5,564,900 | +4.07(+3.24%) |
Nov 26, 2018 | 127.02 | 127.57 | 125.30 | 125.89 | 5,405,647 | -0.69(-0.54%) |
Nov 23, 2018 | 125.74 | 127.09 | 125.44 | 126.58 | 1,824,093 | -0.49(-0.39%) |
Nov 21, 2018 | 127.08 | 127.08 | 127.08 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.08 | 130.36 | 124.32 | 124.84 | 8,298,057 | -8.01(-6.03%) |
Nov 19, 2018 | 132.60 | 133.50 | 131.28 | 132.84 | 4,227,885 | -0.69(-0.52%) |
Nov 16, 2018 | 133.87 | 134.87 | 133.17 | 133.53 | 3,658,165 | -0.01(-0.01%) |
Nov 15, 2018 | 130.44 | 134.16 | 129.40 | 133.54 | 3,833,409 | +2.53(+1.93%) |
Nov 14, 2018 | 132.06 | 133.59 | 129.31 | 131.01 | 4,543,554 | -0.03(-0.02%) |
Nov 13, 2018 | 130.90 | 132.34 | 130.03 | 131.04 | 3,090,039 | +0.72(+0.55%) |
Nov 12, 2018 | 132.73 | 133.16 | 130.00 | 130.31 | 3,424,565 | -2.19(-1.65%) |
Nov 09, 2018 | 133.68 | 133.88 | 131.99 | 132.50 | 4,317,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.77 | 135.19 | 133.51 | 134.39 | 2,862,189 | -0.42(-0.31%) |
Nov 07, 2018 | 133.21 | 134.86 | 132.47 | 134.81 | 6,546,085 | +2.38(+1.80%) |
Nov 06, 2018 | 131.04 | 132.84 | 131.04 | 132.43 | 4,783,486 | +1.41(+1.08%) |
Nov 05, 2018 | 131.67 | 132.10 | 130.82 | 131.02 | 5,543,870 | +0.01(+0.01%) |
Nov 02, 2018 | 130.81 | 132.26 | 130.26 | 131.01 | 6,623,592 | +1.22(+0.94%) |
Nov 01, 2018 | 129.78 | 130.47 | 128.96 | 129.79 | 4,038,743 | +0.85(+0.66%) |
Oct 31, 2018 | 129.90 | 131.36 | 128.67 | 128.95 | 4,832,378 | -0.05(-0.04%) |
Oct 30, 2018 | 125.22 | 129.29 | 124.94 | 129.00 | 5,596,013 | +4.36(+3.50%) |
Oct 29, 2018 | 127.59 | 127.61 | 122.86 | 124.64 | 6,005,593 | -1.23(-0.98%) |
Oct 26, 2018 | 126.17 | 127.13 | 123.53 | 125.88 | 6,422,767 | -1.24(-0.98%) |
Oct 25, 2018 | 120.37 | 128.00 | 119.77 | 127.12 | 10,231,441 | +3.26(+2.63%) |
Oct 24, 2018 | 127.68 | 128.90 | 123.83 | 123.86 | 8,981,873 | -3.06(-2.41%) |
Oct 23, 2018 | 127.52 | 127.82 | 124.84 | 126.92 | 7,440,880 | -2.56(-1.97%) |
Oct 22, 2018 | 129.37 | 129.97 | 128.39 | 129.47 | 7,333,902 | -1.66(-1.26%) |
Oct 19, 2018 | 130.82 | 132.04 | 130.29 | 131.13 | 6,289,527 | +0.16(+0.12%) |
Oct 18, 2018 | 129.43 | 132.35 | 129.27 | 130.97 | 9,041,275 | -1.21(-0.91%) |
Oct 17, 2018 | 135.77 | 136.19 | 131.61 | 132.18 | 7,573,317 | -2.88(-2.13%) |
Oct 16, 2018 | 135.10 | 135.55 | 133.97 | 135.06 | 7,633,668 | +0.85(+0.63%) |
Oct 15, 2018 | 134.93 | 136.27 | 133.74 | 134.21 | 5,349,663 | -0.41(-0.30%) |
Oct 12, 2018 | 135.83 | 136.85 | 133.73 | 134.62 | 6,163,317 | +0.49(+0.37%) |
Oct 11, 2018 | 135.47 | 137.82 | 132.60 | 134.12 | 7,520,039 | -2.09(-1.53%) |
Oct 10, 2018 | 143.21 | 143.72 | 135.96 | 136.21 | 9,084,190 | -6.99(-4.88%) |
Oct 09, 2018 | 144.89 | 145.21 | 143.10 | 143.21 | 4,035,462 | -1.91(-1.32%) |
Oct 08, 2018 | 143.95 | 145.40 | 143.03 | 145.12 | 3,679,816 | +0.70(+0.48%) |
Oct 05, 2018 | 144.82 | 145.19 | 143.79 | 144.42 | 3,191,879 | -0.59(-0.41%) |
Oct 04, 2018 | 144.48 | 145.20 | 143.28 | 145.01 | 3,602,748 | +1.22(+0.85%) |
Oct 03, 2018 | 144.46 | 145.31 | 143.44 | 143.80 | 3,813,411 | -0.08(-0.05%) |
Oct 02, 2018 | 145.10 | 145.10 | 143.22 | 143.88 | 4,346,573 | -1.01(-0.70%) |
Oct 01, 2018 | 144.99 | 145.49 | 144.71 | 144.89 | 3,602,114 | +1.30(+0.90%) |
Sep 28, 2018 | 144.19 | 144.76 | 143.13 | 143.59 | 4,157,449 | -0.86(-0.59%) |
Sep 27, 2018 | 143.84 | 144.91 | 143.31 | 144.45 | 3,062,425 | +0.89(+0.62%) |
Sep 26, 2018 | 143.75 | 145.10 | 143.39 | 143.56 | 3,965,784 | -0.38(-0.26%) |
Sep 25, 2018 | 144.81 | 145.19 | 143.63 | 143.94 | 6,594,888 | +0.04(+0.03%) |
Sep 24, 2018 | 145.05 | 145.37 | 143.79 | 143.90 | 5,620,206 | -1.60(-1.10%) |
Sep 21, 2018 | 145.25 | 146.06 | 145.11 | 145.50 | 15,022,291 | +0.87(+0.60%) |
Sep 20, 2018 | 144.25 | 145.60 | 143.33 | 144.63 | 7,365,772 | +1.07(+0.74%) |
Sep 19, 2018 | 144.23 | 144.36 | 142.77 | 143.57 | 7,164,756 | -0.79(-0.55%) |
Sep 18, 2018 | 144.63 | 145.14 | 143.61 | 144.36 | 11,792,570 | +6.16(+4.46%) |
Sep 17, 2018 | 138.89 | 139.20 | 137.81 | 138.20 | 3,045,418 | -0.62(-0.44%) |
Sep 14, 2018 | 138.54 | 139.16 | 137.70 | 138.81 | 2,931,181 | +0.69(+0.50%) |
Sep 13, 2018 | 139.00 | 139.29 | 137.63 | 138.13 | 3,760,205 | -0.32(-0.23%) |
Sep 12, 2018 | 137.98 | 139.06 | 137.62 | 138.44 | 4,697,643 | +0.61(+0.44%) |
Sep 11, 2018 | 137.53 | 138.28 | 136.53 | 137.84 | 4,091,467 | +0.30(+0.22%) |
Sep 10, 2018 | 137.52 | 138.37 | 137.49 | 137.53 | 4,774,194 | +0.76(+0.55%) |
Sep 07, 2018 | 135.97 | 138.10 | 135.86 | 136.78 | 6,175,450 | +0.40(+0.29%) |
Sep 06, 2018 | 136.52 | 137.53 | 136.03 | 136.38 | 4,450,708 | +0.42(+0.31%) |
Sep 05, 2018 | 133.16 | 136.06 | 132.66 | 135.96 | 6,415,943 | +2.56(+1.92%) |
Sep 04, 2018 | 132.11 | 133.79 | 132.02 | 133.40 | 6,969,086 | +0.57(+0.43%) |
Aug 31, 2018 | 132.83 | 132.83 | 132.83 | 0 | +0.79(+0.60%) | |
Aug 30, 2018 | 132.01 | 132.53 | 131.44 | 132.03 | 3,541,067 | -0.26(-0.20%) |
Aug 29, 2018 | 132.79 | 133.33 | 132.13 | 132.30 | 2,985,064 | -0.37(-0.28%) |
Aug 28, 2018 | 134.51 | 134.84 | 132.46 | 132.66 | 4,571,398 | -1.35(-1.01%) |
Aug 27, 2018 | 132.76 | 134.24 | 132.60 | 134.02 | 3,579,611 | +2.32(+1.76%) |
Aug 24, 2018 | 132.70 | 132.86 | 131.51 | 131.69 | 3,199,781 | -0.10(-0.07%) |
Aug 23, 2018 | 131.96 | 132.23 | 131.20 | 131.79 | 2,294,506 | -0.07(-0.05%) |
Aug 22, 2018 | 132.57 | 132.84 | 131.76 | 131.86 | 2,731,136 | -1.09(-0.82%) |
Aug 21, 2018 | 132.27 | 133.31 | 132.12 | 132.95 | 3,489,941 | +0.62(+0.47%) |
Aug 20, 2018 | 131.77 | 133.15 | 131.70 | 132.32 | 3,733,831 | +1.22(+0.93%) |
Aug 17, 2018 | 130.76 | 131.73 | 130.52 | 131.10 | 3,172,762 | +0.18(+0.14%) |
Aug 16, 2018 | 131.14 | 131.81 | 130.27 | 130.92 | 4,138,214 | +0.24(+0.18%) |
Aug 15, 2018 | 130.10 | 131.24 | 129.40 | 130.68 | 4,775,546 | -1.06(-0.81%) |
Aug 14, 2018 | 130.57 | 132.54 | 130.57 | 131.74 | 3,766,979 | +1.37(+1.05%) |
Aug 13, 2018 | 130.56 | 131.42 | 129.75 | 130.38 | 3,118,044 | -0.18(-0.14%) |
Aug 10, 2018 | 129.83 | 131.05 | 129.35 | 130.56 | 2,631,713 | +0.07(+0.05%) |
Aug 09, 2018 | 131.37 | 131.92 | 130.28 | 130.49 | 2,218,763 | -1.07(-0.81%) |
Aug 08, 2018 | 131.16 | 132.31 | 131.16 | 131.56 | 2,174,413 | +0.09(+0.07%) |
Aug 07, 2018 | 131.38 | 131.84 | 130.74 | 131.47 | 2,494,796 | +0.68(+0.52%) |
Aug 06, 2018 | 131.14 | 131.87 | 130.04 | 130.80 | 3,373,510 | -0.59(-0.45%) |
Aug 03, 2018 | 131.41 | 131.69 | 130.47 | 131.38 | 1,982,477 | -0.14(-0.11%) |
Aug 02, 2018 | 129.59 | 131.91 | 128.95 | 131.53 | 2,864,903 | +1.38(+1.06%) |
Aug 01, 2018 | 130.94 | 131.93 | 129.85 | 130.15 | 3,217,808 | -1.33(-1.01%) |
Jul 31, 2018 | 131.18 | 132.89 | 130.30 | 131.48 | 5,012,054 | +1.20(+0.92%) |
Jul 30, 2018 | 129.85 | 132.00 | 129.85 | 130.28 | 3,205,744 | -0.03(-0.03%) |
Jul 27, 2018 | 129.66 | 130.51 | 128.95 | 130.31 | 3,637,203 | +0.74(+0.57%) |
Jul 26, 2018 | 128.01 | 130.74 | 127.72 | 129.58 | 6,131,248 | +1.47(+1.15%) |
Jul 25, 2018 | 125.10 | 128.28 | 124.14 | 128.10 | 4,402,523 | +3.20(+2.56%) |
Jul 24, 2018 | 128.03 | 128.57 | 124.56 | 124.90 | 4,699,725 | -2.16(-1.70%) |
Jul 23, 2018 | 124.21 | 127.10 | 124.03 | 127.06 | 6,596,575 | +3.02(+2.43%) |
Jul 20, 2018 | 122.45 | 124.67 | 122.23 | 124.04 | 5,701,107 | +0.88(+0.71%) |
Jul 19, 2018 | 120.51 | 124.39 | 119.88 | 123.17 | 7,052,205 | -0.74(-0.59%) |
Jul 18, 2018 | 122.79 | 124.55 | 122.34 | 123.90 | 5,952,407 | +2.62(+2.16%) |
Jul 17, 2018 | 121.38 | 121.95 | 120.62 | 121.28 | 5,822,819 | -0.55(-0.45%) |
Jul 16, 2018 | 123.67 | 124.39 | 120.62 | 121.83 | 5,952,399 | -0.92(-0.75%) |
Jul 13, 2018 | 122.44 | 123.19 | 122.18 | 122.75 | 4,391,539 | -0.29(-0.24%) |
Jul 12, 2018 | 124.45 | 124.73 | 122.59 | 123.04 | 3,208,588 | -0.38(-0.31%) |
Jul 11, 2018 | 125.14 | 125.26 | 122.24 | 123.42 | 4,552,403 | -2.99(-2.37%) |
Jul 10, 2018 | 127.19 | 127.74 | 125.38 | 126.41 | 3,515,920 | -0.83(-0.65%) |
Jul 09, 2018 | 126.31 | 127.53 | 125.45 | 127.24 | 4,991,836 | +1.75(+1.39%) |
Jul 06, 2018 | 125.17 | 126.38 | 124.67 | 125.49 | 3,852,527 | +0.71(+0.57%) |
Jul 05, 2018 | 124.63 | 124.98 | 123.68 | 124.78 | 3,271,160 | +0.89(+0.72%) |
Jul 03, 2018 | 123.89 | 123.89 | 123.89 | 0 | -1.61(-1.29%) | |
Jul 02, 2018 | 123.65 | 125.69 | 123.23 | 125.50 | 2,929,108 | +1.22(+0.98%) |
Jun 29, 2018 | 124.13 | 125.71 | 124.10 | 124.28 | 4,200,998 | +0.85(+0.69%) |
Jun 28, 2018 | 122.48 | 123.97 | 121.81 | 123.43 | 3,722,268 | +0.79(+0.64%) |
Jun 27, 2018 | 124.38 | 125.67 | 122.59 | 122.64 | 3,517,364 | -1.27(-1.03%) |
Jun 26, 2018 | 124.77 | 124.79 | 123.53 | 123.91 | 3,033,802 | +0.03(+0.02%) |
Jun 25, 2018 | 125.59 | 126.17 | 123.01 | 123.89 | 4,092,470 | -2.39(-1.89%) |
Jun 22, 2018 | 126.31 | 127.12 | 125.97 | 126.27 | 3,646,171 | +0.75(+0.59%) |
Jun 21, 2018 | 125.95 | 126.30 | 124.25 | 125.53 | 3,735,404 | -0.23(-0.18%) |
Jun 20, 2018 | 125.73 | 126.31 | 124.95 | 125.75 | 4,295,453 | +0.48(+0.38%) |
Jun 19, 2018 | 126.95 | 127.25 | 124.92 | 125.27 | 4,880,140 | -3.28(-2.55%) |
Jun 18, 2018 | 127.81 | 130.06 | 127.32 | 128.55 | 3,681,364 | -0.41(-0.32%) |
Jun 15, 2018 | 127.14 | 127.14 | 128.96 | 9,024,031 | +1.83(+1.44%) | |
Jun 14, 2018 | 127.43 | 127.87 | 126.24 | 127.14 | 3,229,243 | +0.58(+0.46%) |
Jun 13, 2018 | 128.15 | 129.21 | 126.30 | 126.56 | 3,428,559 | -1.60(-1.25%) |
Jun 12, 2018 | 128.80 | 129.64 | 127.70 | 128.16 | 3,376,677 | -0.01(-0.01%) |
Jun 11, 2018 | 126.60 | 129.11 | 126.39 | 128.17 | 3,649,866 | +1.39(+1.10%) |
Jun 08, 2018 | 124.88 | 127.06 | 124.67 | 126.77 | 5,477,540 | +2.03(+1.63%) |
Jun 07, 2018 | 124.95 | 125.16 | 124.02 | 124.74 | 4,165,818 | -0.14(-0.11%) |
Jun 06, 2018 | 123.98 | 124.88 | 4,313,173 | -0.07(-0.06%) | ||
Jun 05, 2018 | 124.96 | 125.68 | 122.95 | 124.95 | 5,385,903 | -0.46(-0.36%) |
Jun 04, 2018 | 129.64 | 129.78 | 124.75 | 125.40 | 7,371,867 | -3.47(-2.70%) |
Jun 01, 2018 | 126.93 | 129.85 | 126.91 | 128.88 | 5,134,883 | +3.65(+2.91%) |
May 31, 2018 | 128.22 | 128.78 | 124.96 | 125.23 | 5,025,719 | -2.97(-2.31%) |
May 30, 2018 | 126.67 | 129.01 | 126.55 | 128.19 | 4,475,204 | +2.47(+1.97%) |
May 29, 2018 | 125.39 | 126.16 | 124.31 | 125.72 | 4,688,108 | -0.88(-0.70%) |
May 25, 2018 | 126.60 | 126.60 | 126.60 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.89 | 127.68 | 125.29 | 127.12 | 4,082,398 | +1.21(+0.96%) |
May 23, 2018 | 123.81 | 126.21 | 123.23 | 125.91 | 3,959,013 | +1.18(+0.94%) |
May 22, 2018 | 126.62 | 127.76 | 124.63 | 124.73 | 2,817,583 | -1.89(-1.49%) |
May 21, 2018 | 126.03 | 128.06 | 125.95 | 126.62 | 3,063,649 | +1.12(+0.89%) |
May 18, 2018 | 124.20 | 126.07 | 123.93 | 125.50 | 3,167,020 | +1.14(+0.92%) |
May 17, 2018 | 123.37 | 125.11 | 123.11 | 124.36 | 3,142,430 | +0.99(+0.80%) |
May 16, 2018 | 122.63 | 124.14 | 122.63 | 123.37 | 2,579,220 | +0.93(+0.76%) |
May 15, 2018 | 122.39 | 123.36 | 121.63 | 122.44 | 3,335,834 | -0.37(-0.30%) |
May 14, 2018 | 124.64 | 125.03 | 122.62 | 122.80 | 3,345,176 | -1.44(-1.16%) |
May 11, 2018 | 123.41 | 124.58 | 123.02 | 124.24 | 3,535,141 | +0.96(+0.78%) |
May 10, 2018 | 122.46 | 123.93 | 121.79 | 123.28 | 3,521,037 | +1.19(+0.97%) |
May 09, 2018 | 119.64 | 122.38 | 119.54 | 122.10 | 3,543,125 | +2.45(+2.05%) |
May 08, 2018 | 117.35 | 120.22 | 117.13 | 119.64 | 3,921,694 | +1.91(+1.62%) |
May 07, 2018 | 117.33 | 118.40 | 117.15 | 117.73 | 3,503,504 | +0.67(+0.57%) |
May 04, 2018 | 114.63 | 117.84 | 114.13 | 117.06 | 3,136,970 | +2.10(+1.82%) |
May 03, 2018 | 114.88 | 115.59 | 112.97 | 114.97 | 6,059,938 | +0.40(+0.35%) |
May 02, 2018 | 115.80 | 116.62 | 114.44 | 114.56 | 3,999,358 | -1.27(-1.10%) |
May 01, 2018 | 117.09 | 117.09 | 114.77 | 115.84 | 3,682,760 | -0.78(-0.67%) |
Apr 30, 2018 | 118.28 | 119.15 | 116.60 | 116.62 | 4,394,868 | -1.37(-1.16%) |
Apr 27, 2018 | 114.91 | 118.03 | 114.07 | 117.99 | 4,161,010 | +2.64(+2.28%) |
Apr 26, 2018 | 112.99 | 116.56 | 110.29 | 115.36 | 9,519,844 | -3.39(-2.85%) |
Apr 25, 2018 | 115.91 | 119.04 | 115.39 | 118.75 | 5,412,584 | +2.82(+2.43%) |
Apr 24, 2018 | 119.63 | 119.83 | 114.73 | 115.93 | 5,076,385 | -2.79(-2.35%) |
Apr 23, 2018 | 118.18 | 119.05 | 118.08 | 118.72 | 4,064,072 | +0.32(+0.27%) |
Apr 20, 2018 | 119.79 | 120.39 | 118.07 | 118.40 | 4,866,094 | -2.03(-1.69%) |
Apr 19, 2018 | 120.90 | 121.08 | 119.71 | 120.43 | 3,637,709 | -0.85(-0.70%) |
Apr 18, 2018 | 121.38 | 123.14 | 120.99 | 121.28 | 6,232,990 | +1.11(+0.92%) |
Apr 17, 2018 | 120.28 | 120.85 | 119.23 | 120.17 | 3,741,969 | +0.53(+0.45%) |
Apr 16, 2018 | 118.41 | 120.28 | 117.85 | 119.64 | 3,769,104 | +2.41(+2.06%) |
Apr 13, 2018 | 117.64 | 118.07 | 116.59 | 117.23 | 3,468,776 | -0.09(-0.08%) |
Apr 12, 2018 | 115.25 | 117.92 | 114.83 | 117.31 | 4,128,704 | +2.81(+2.45%) |
Apr 11, 2018 | 112.63 | 115.05 | 112.09 | 114.50 | 3,889,227 | +0.94(+0.83%) |
Apr 10, 2018 | 114.74 | 115.27 | 112.85 | 113.56 | 6,633,882 | +0.09(+0.08%) |
Apr 09, 2018 | 114.34 | 115.25 | 113.25 | 113.47 | 3,445,658 | -0.23(-0.20%) |
Apr 06, 2018 | 115.20 | 116.38 | 112.29 | 113.70 | 3,574,977 | -2.46(-2.12%) |
Apr 05, 2018 | 116.71 | 116.84 | 115.11 | 116.16 | 5,517,946 | +0.18(+0.15%) |
Apr 04, 2018 | 115.66 | 116.27 | 113.86 | 115.99 | 6,574,659 | -1.29(-1.10%) |
Apr 03, 2018 | 117.06 | 118.07 | 116.00 | 117.28 | 5,150,578 | +1.12(+0.96%) |
Apr 02, 2018 | 118.06 | 119.03 | 114.81 | 116.16 | 5,992,146 | -1.16(-0.99%) |
Mar 29, 2018 | 117.32 | 117.32 | 117.32 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.62 | 116.15 | 113.28 | 114.12 | 4,325,870 | -0.47(-0.41%) |
Mar 27, 2018 | 116.87 | 117.51 | 114.01 | 114.59 | 4,672,122 | -1.48(-1.28%) |
Mar 26, 2018 | 116.61 | 116.79 | 114.27 | 116.07 | 5,584,670 | +0.92(+0.80%) |
Mar 23, 2018 | 118.22 | 118.95 | 114.86 | 115.15 | 4,532,082 | -2.56(-2.17%) |
Mar 22, 2018 | 119.77 | 120.33 | 117.30 | 117.71 | 4,255,404 | -3.22(-2.66%) |
Mar 21, 2018 | 120.53 | 122.40 | 119.95 | 120.93 | 3,970,855 | +0.69(+0.57%) |
Mar 20, 2018 | 119.91 | 120.61 | 119.04 | 120.24 | 5,316,998 | +0.69(+0.58%) |
Mar 19, 2018 | 119.39 | 119.83 | 118.43 | 119.55 | 4,759,850 | -0.16(-0.13%) |
Mar 16, 2018 | 119.32 | 121.76 | 119.03 | 119.70 | 9,533,836 | +0.78(+0.66%) |
Mar 15, 2018 | 117.91 | 119.56 | 117.37 | 118.92 | 3,873,919 | +1.25(+1.06%) |
Mar 14, 2018 | 119.77 | 120.39 | 117.20 | 117.67 | 4,537,953 | -1.75(-1.46%) |
Mar 13, 2018 | 118.62 | 121.79 | 118.62 | 119.42 | 4,778,409 | +0.15(+0.12%) |
Mar 12, 2018 | 119.59 | 120.28 | 119.15 | 119.27 | 3,757,205 | -0.54(-0.45%) |
Mar 09, 2018 | 116.78 | 119.90 | 116.50 | 119.81 | 7,530,422 | +4.36(+3.78%) |
Mar 08, 2018 | 115.03 | 116.35 | 113.77 | 115.45 | 3,929,289 | +1.02(+0.89%) |
Mar 07, 2018 | 115.16 | 114.42 | 3,824,997 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.94 | 112.82 | 114.58 | 3,445,117 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.49 | 113.92 | 109.41 | 113.73 | 6,385,739 | +1.59(+1.42%) |
Mar 02, 2018 | 111.14 | 112.72 | 109.36 | 112.15 | 7,932,539 | +0.08(+0.07%) |