Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.05 | 2,535,280 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.15 | 2,038,642 | -0.82(-0.57%) |
Sep 26, 2018 | 145.94 | 146.38 | 144.65 | 144.97 | 1,706,054 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.36 | 146.07 | 2,275,144 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.43 | 147.66 | 2,810,116 | -1.06(-0.71%) |
Sep 21, 2018 | 151.78 | 151.78 | 147.97 | 148.72 | 5,948,412 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.17 | 151.26 | 1,574,521 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.25 | 150.33 | 2,095,510 | +0.65(+0.43%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.34 | 149.68 | 1,047,510 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.72 | 146.65 | 148.57 | 1,892,289 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.09 | 1,237,145 | -0.60(-0.40%) |
Sep 13, 2018 | 148.43 | 149.25 | 147.97 | 148.69 | 1,133,380 | +0.54(+0.37%) |
Sep 12, 2018 | 148.71 | 148.97 | 147.15 | 148.15 | 1,487,671 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.01 | 146.63 | 148.55 | 2,048,735 | +0.77(+0.52%) |
Sep 10, 2018 | 147.15 | 148.17 | 146.72 | 147.79 | 1,048,401 | +1.42(+0.97%) |
Sep 07, 2018 | 145.59 | 147.39 | 145.42 | 146.37 | 1,729,160 | +0.04(+0.03%) |
Sep 06, 2018 | 146.20 | 147.13 | 145.49 | 146.32 | 1,353,257 | +0.23(+0.16%) |
Sep 05, 2018 | 144.93 | 146.20 | 144.93 | 146.09 | 1,779,218 | +0.73(+0.50%) |
Sep 04, 2018 | 143.74 | 145.55 | 143.50 | 145.36 | 1,356,581 | +1.19(+0.83%) |
Aug 31, 2018 | 144.17 | 144.17 | 144.17 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.28 | 145.14 | 143.73 | 144.37 | 1,497,736 | -0.07(-0.05%) |
Aug 29, 2018 | 142.92 | 144.76 | 142.60 | 144.44 | 1,274,588 | +1.20(+0.84%) |
Aug 28, 2018 | 144.11 | 145.22 | 142.94 | 143.23 | 2,357,876 | -0.76(-0.53%) |
Aug 27, 2018 | 141.95 | 144.75 | 141.53 | 144.00 | 2,802,892 | +2.42(+1.71%) |
Aug 24, 2018 | 139.23 | 142.06 | 139.10 | 141.58 | 1,979,433 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.54 | 137.74 | 139.18 | 1,622,607 | +0.23(+0.17%) |
Aug 22, 2018 | 140.82 | 141.10 | 138.89 | 138.95 | 1,393,971 | -1.81(-1.29%) |
Aug 21, 2018 | 140.82 | 142.09 | 140.54 | 140.76 | 1,994,459 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.78 | 139.44 | 140.53 | 1,340,222 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.31 | 1,282,650 | +0.33(+0.24%) |
Aug 16, 2018 | 139.66 | 140.23 | 138.47 | 139.98 | 1,835,763 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.84 | 138.53 | 1,841,285 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.03 | 137.81 | 1,975,865 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.14 | 136.82 | 137.44 | 2,564,561 | -2.48(-1.77%) |
Aug 10, 2018 | 140.05 | 140.52 | 138.87 | 139.91 | 1,606,224 | -0.34(-0.24%) |
Aug 09, 2018 | 140.41 | 140.66 | 139.56 | 140.25 | 1,365,177 | +0.12(+0.09%) |
Aug 08, 2018 | 140.36 | 141.39 | 139.93 | 140.12 | 1,039,331 | -0.14(-0.10%) |
Aug 07, 2018 | 140.23 | 140.84 | 139.11 | 140.26 | 1,109,894 | -0.11(-0.08%) |
Aug 06, 2018 | 139.64 | 140.79 | 139.41 | 140.37 | 1,383,626 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,483 | +1.42(+1.03%) |
Aug 02, 2018 | 138.30 | 139.27 | 137.55 | 138.45 | 1,795,488 | +0.04(+0.03%) |
Aug 01, 2018 | 138.59 | 139.31 | 137.21 | 138.41 | 1,768,275 | -0.78(-0.56%) |
Jul 31, 2018 | 138.97 | 140.38 | 138.55 | 139.20 | 2,240,213 | +0.14(+0.10%) |
Jul 30, 2018 | 140.05 | 140.47 | 138.54 | 139.06 | 1,685,725 | -1.10(-0.79%) |
Jul 27, 2018 | 141.81 | 142.39 | 139.85 | 140.16 | 2,620,049 | -1.66(-1.17%) |
Jul 26, 2018 | 138.96 | 142.03 | 136.82 | 141.82 | 4,157,481 | +3.71(+2.68%) |
Jul 25, 2018 | 136.14 | 138.47 | 134.89 | 138.11 | 2,821,880 | +2.37(+1.75%) |
Jul 24, 2018 | 133.91 | 137.39 | 132.02 | 135.74 | 4,806,344 | +2.59(+1.95%) |
Jul 23, 2018 | 134.52 | 134.86 | 131.81 | 133.15 | 2,816,731 | -1.44(-1.07%) |
Jul 20, 2018 | 134.44 | 135.04 | 133.38 | 134.58 | 1,892,448 | -0.94(-0.69%) |
Jul 19, 2018 | 134.23 | 135.56 | 133.71 | 135.52 | 1,816,781 | +0.81(+0.60%) |
Jul 18, 2018 | 134.03 | 136.39 | 134.03 | 134.71 | 1,820,790 | +0.69(+0.51%) |
Jul 17, 2018 | 131.59 | 134.23 | 131.26 | 134.03 | 1,609,853 | +2.37(+1.80%) |
Jul 16, 2018 | 132.14 | 132.57 | 131.23 | 131.66 | 1,654,813 | -0.49(-0.37%) |
Jul 13, 2018 | 130.93 | 133.53 | 130.79 | 132.14 | 1,708,601 | +1.36(+1.04%) |
Jul 12, 2018 | 131.79 | 131.85 | 129.92 | 130.78 | 2,056,319 | -0.38(-0.29%) |
Jul 11, 2018 | 131.46 | 131.46 | 130.83 | 131.16 | 1,666,861 | -1.14(-0.86%) |
Jul 10, 2018 | 131.02 | 132.40 | 130.34 | 132.30 | 1,585,755 | +1.17(+0.89%) |
Jul 09, 2018 | 131.07 | 132.17 | 130.77 | 131.12 | 1,425,037 | +0.50(+0.38%) |
Jul 06, 2018 | 129.34 | 130.88 | 128.76 | 130.62 | 1,305,335 | +1.17(+0.91%) |
Jul 05, 2018 | 128.61 | 129.54 | 127.60 | 129.45 | 1,397,551 | +0.93(+0.72%) |
Jul 03, 2018 | 128.52 | 128.52 | 128.52 | 0 | +0.05(+0.04%) | |
Jul 02, 2018 | 128.15 | 128.81 | 127.43 | 128.47 | 1,442,524 | -0.25(-0.20%) |
Jun 29, 2018 | 128.10 | 130.42 | 128.10 | 128.72 | 2,490,132 | +0.85(+0.67%) |
Jun 28, 2018 | 125.96 | 128.60 | 125.71 | 127.87 | 2,374,299 | +2.01(+1.59%) |
Jun 27, 2018 | 126.65 | 128.45 | 125.54 | 125.87 | 2,078,042 | -0.72(-0.57%) |
Jun 26, 2018 | 125.31 | 127.14 | 125.02 | 126.58 | 1,933,703 | +1.84(+1.48%) |
Jun 25, 2018 | 124.98 | 125.44 | 123.32 | 124.74 | 2,340,937 | -0.37(-0.30%) |
Jun 22, 2018 | 125.39 | 125.99 | 124.68 | 125.11 | 1,656,643 | +0.24(+0.19%) |
Jun 21, 2018 | 124.97 | 126.01 | 124.68 | 124.87 | 1,859,380 | -0.80(-0.63%) |
Jun 20, 2018 | 125.59 | 126.33 | 124.59 | 125.67 | 1,233,554 | +0.09(+0.07%) |
Jun 19, 2018 | 125.00 | 125.93 | 124.50 | 125.58 | 1,733,741 | -0.23(-0.18%) |
Jun 18, 2018 | 126.33 | 126.33 | 125.49 | 125.81 | 1,743,904 | -1.19(-0.94%) |
Jun 15, 2018 | 127.45 | 126.71 | 127.00 | 3,033,608 | +0.29(+0.23%) | |
Jun 14, 2018 | 125.58 | 127.04 | 124.85 | 126.71 | 1,420,810 | +1.59(+1.27%) |
Jun 13, 2018 | 126.97 | 127.21 | 124.76 | 125.12 | 2,810,301 | -1.99(-1.56%) |
Jun 12, 2018 | 126.33 | 127.32 | 125.83 | 127.10 | 2,475,099 | +1.24(+0.98%) |
Jun 11, 2018 | 125.57 | 126.26 | 124.86 | 125.87 | 1,312,867 | +0.15(+0.12%) |
Jun 08, 2018 | 125.08 | 125.77 | 124.33 | 125.72 | 1,541,982 | +0.94(+0.75%) |
Jun 07, 2018 | 124.87 | 125.78 | 124.28 | 124.78 | 1,499,383 | -0.15(-0.12%) |
Jun 06, 2018 | 124.98 | 124.93 | 1,995,163 | +1.62(+1.32%) | ||
Jun 05, 2018 | 122.21 | 123.69 | 121.75 | 123.31 | 1,744,731 | +1.13(+0.93%) |
Jun 04, 2018 | 122.24 | 122.59 | 120.96 | 122.18 | 1,345,587 | +0.27(+0.22%) |
Jun 01, 2018 | 120.55 | 122.76 | 120.39 | 121.91 | 2,123,211 | +2.13(+1.78%) |
May 31, 2018 | 121.78 | 122.22 | 119.69 | 119.78 | 4,956,009 | -1.89(-1.56%) |
May 30, 2018 | 122.68 | 123.17 | 120.41 | 121.67 | 2,298,411 | -0.86(-0.70%) |
May 29, 2018 | 122.89 | 123.61 | 121.85 | 122.53 | 3,254,674 | -1.35(-1.09%) |
May 25, 2018 | 123.89 | 123.89 | 123.89 | 0 | +1.82(+1.49%) | |
May 24, 2018 | 120.99 | 122.41 | 119.48 | 122.06 | 3,299,042 | +0.62(+0.51%) |
May 23, 2018 | 118.75 | 121.44 | 118.69 | 121.44 | 3,899,611 | +2.69(+2.27%) |
May 22, 2018 | 123.52 | 123.97 | 118.44 | 118.74 | 3,429,126 | -4.68(-3.79%) |
May 21, 2018 | 122.86 | 124.54 | 122.52 | 123.42 | 2,074,819 | +1.02(+0.83%) |
May 18, 2018 | 120.06 | 122.79 | 119.75 | 122.41 | 2,430,645 | +2.32(+1.93%) |
May 17, 2018 | 119.65 | 120.83 | 119.46 | 120.09 | 1,233,370 | -0.01(-0.01%) |
May 16, 2018 | 119.64 | 120.61 | 118.83 | 120.10 | 2,408,344 | +0.46(+0.39%) |
May 15, 2018 | 120.86 | 121.20 | 119.35 | 119.64 | 2,192,636 | -1.55(-1.28%) |
May 14, 2018 | 120.42 | 121.31 | 120.23 | 121.19 | 1,939,540 | +1.10(+0.92%) |
May 11, 2018 | 119.57 | 121.39 | 119.57 | 120.09 | 1,752,082 | +0.20(+0.17%) |
May 10, 2018 | 120.18 | 120.69 | 119.22 | 119.89 | 1,855,715 | -0.11(-0.09%) |
May 09, 2018 | 119.70 | 120.50 | 118.28 | 120.00 | 1,625,664 | +0.90(+0.76%) |
May 08, 2018 | 118.78 | 120.66 | 118.66 | 119.10 | 1,561,942 | -0.22(-0.19%) |
May 07, 2018 | 119.04 | 119.76 | 118.31 | 119.32 | 1,677,447 | +0.35(+0.30%) |
May 04, 2018 | 116.34 | 120.11 | 115.96 | 118.97 | 1,943,100 | +2.29(+1.97%) |
May 03, 2018 | 116.87 | 117.45 | 115.23 | 116.67 | 2,184,354 | -0.28(-0.24%) |
May 02, 2018 | 117.93 | 117.96 | 116.83 | 116.95 | 3,093,988 | -0.85(-0.72%) |
May 01, 2018 | 114.73 | 117.88 | 114.19 | 117.80 | 3,406,284 | +1.94(+1.68%) |
Apr 30, 2018 | 118.17 | 119.66 | 115.83 | 115.86 | 2,721,046 | -2.36(-1.99%) |
Apr 27, 2018 | 117.00 | 118.74 | 116.37 | 118.22 | 2,805,096 | +1.22(+1.04%) |
Apr 26, 2018 | 117.65 | 117.96 | 115.30 | 117.00 | 3,992,046 | -0.46(-0.39%) |
Apr 25, 2018 | 115.95 | 118.76 | 115.13 | 117.45 | 3,880,442 | +1.15(+0.99%) |
Apr 24, 2018 | 120.25 | 122.19 | 115.45 | 116.31 | 7,813,153 | -5.87(-4.81%) |
Apr 23, 2018 | 123.51 | 123.53 | 121.97 | 122.18 | 2,359,905 | -1.47(-1.19%) |
Apr 20, 2018 | 125.29 | 125.29 | 122.96 | 123.65 | 2,041,999 | -1.20(-0.96%) |
Apr 19, 2018 | 126.27 | 127.44 | 124.52 | 124.85 | 2,106,615 | -1.48(-1.17%) |
Apr 18, 2018 | 125.42 | 127.38 | 125.17 | 126.33 | 1,974,117 | +0.77(+0.62%) |
Apr 17, 2018 | 123.01 | 125.97 | 122.66 | 125.55 | 2,980,695 | +3.31(+2.71%) |
Apr 16, 2018 | 122.18 | 122.74 | 121.68 | 122.24 | 2,255,971 | +0.78(+0.64%) |
Apr 13, 2018 | 122.30 | 123.16 | 121.12 | 121.46 | 1,836,922 | -0.39(-0.32%) |
Apr 12, 2018 | 122.98 | 123.66 | 121.61 | 121.84 | 1,588,211 | -0.62(-0.51%) |
Apr 11, 2018 | 121.46 | 123.01 | 121.37 | 122.47 | 1,874,632 | +0.14(+0.12%) |
Apr 10, 2018 | 123.73 | 124.20 | 122.05 | 122.32 | 2,246,146 | -0.30(-0.24%) |
Apr 09, 2018 | 122.53 | 124.63 | 121.82 | 122.62 | 1,538,805 | +1.08(+0.88%) |
Apr 06, 2018 | 123.98 | 125.00 | 121.26 | 121.55 | 2,228,188 | -3.50(-2.80%) |
Apr 05, 2018 | 125.52 | 126.72 | 124.19 | 125.05 | 1,876,272 | +0.11(+0.09%) |
Apr 04, 2018 | 122.14 | 125.14 | 121.62 | 124.93 | 1,903,674 | +1.08(+0.88%) |
Apr 03, 2018 | 120.93 | 124.52 | 120.48 | 123.85 | 2,333,747 | +3.51(+2.92%) |
Apr 02, 2018 | 123.28 | 124.14 | 119.16 | 120.34 | 1,944,068 | -3.23(-2.61%) |
Mar 29, 2018 | 123.56 | 123.56 | 123.56 | 0 | +2.16(+1.78%) | |
Mar 28, 2018 | 123.51 | 123.82 | 121.22 | 121.40 | 1,896,836 | -1.72(-1.40%) |
Mar 27, 2018 | 124.80 | 125.59 | 122.49 | 123.12 | 1,483,423 | -1.33(-1.07%) |
Mar 26, 2018 | 123.69 | 124.90 | 122.55 | 124.45 | 1,429,552 | +2.05(+1.68%) |
Mar 23, 2018 | 124.31 | 125.81 | 122.16 | 122.40 | 1,877,913 | -1.47(-1.19%) |
Mar 22, 2018 | 126.81 | 126.98 | 123.79 | 123.87 | 1,787,205 | -3.82(-2.99%) |
Mar 21, 2018 | 127.72 | 129.17 | 127.52 | 127.70 | 1,232,986 | -0.21(-0.17%) |
Mar 20, 2018 | 128.11 | 129.02 | 127.47 | 127.91 | 1,090,498 | +0.18(+0.14%) |
Mar 19, 2018 | 128.75 | 128.94 | 126.86 | 127.73 | 1,181,352 | -1.17(-0.90%) |
Mar 16, 2018 | 129.14 | 129.55 | 128.37 | 128.89 | 2,256,206 | -0.39(-0.30%) |
Mar 15, 2018 | 129.31 | 129.64 | 128.16 | 129.28 | 1,149,136 | +0.39(+0.31%) |
Mar 14, 2018 | 130.94 | 130.94 | 128.44 | 128.89 | 1,454,644 | -1.50(-1.15%) |
Mar 13, 2018 | 131.55 | 131.97 | 129.28 | 130.39 | 1,337,470 | -0.47(-0.36%) |
Mar 12, 2018 | 132.67 | 132.74 | 130.49 | 130.85 | 1,380,653 | -1.86(-1.40%) |
Mar 09, 2018 | 128.45 | 132.81 | 127.50 | 132.72 | 2,617,933 | +5.30(+4.16%) |
Mar 08, 2018 | 128.65 | 128.89 | 126.54 | 127.42 | 1,647,719 | -1.09(-0.85%) |
Mar 07, 2018 | 128.98 | 128.51 | 2,044,389 | +2.13(+1.69%) | ||
Mar 06, 2018 | 123.87 | 127.81 | 123.20 | 126.37 | 1,706,744 | +2.50(+2.02%) |
Mar 05, 2018 | 122.23 | 124.47 | 122.08 | 123.87 | 2,737,690 | +0.90(+0.73%) |
Mar 02, 2018 | 124.52 | 124.75 | 122.81 | 122.97 | 2,141,675 | -1.98(-1.58%) |
Mar 01, 2018 | 126.55 | 126.73 | 123.98 | 124.95 | 2,388,348 | -1.60(-1.26%) |
Feb 28, 2018 | 126.42 | 129.07 | 126.09 | 126.55 | 2,935,399 | +0.68(+0.54%) |
Feb 27, 2018 | 127.42 | 127.78 | 125.81 | 125.86 | 1,572,424 | -1.51(-1.18%) |
Feb 26, 2018 | 126.23 | 127.62 | 125.81 | 127.37 | 1,605,938 | +1.89(+1.51%) |
Feb 23, 2018 | 125.86 | 126.23 | 124.39 | 125.48 | 1,916,311 | +0.06(+0.05%) |
Feb 22, 2018 | 124.52 | 125.42 | 1,712,222 | +0.55(+0.44%) | ||
Feb 21, 2018 | 125.18 | 127.49 | 124.73 | 124.87 | 1,691,245 | +0.14(+0.12%) |
Feb 20, 2018 | 126.20 | 126.50 | 124.15 | 124.73 | 1,753,132 | -1.77(-1.40%) |
Feb 16, 2018 | 126.50 | 126.50 | 126.50 | 0 | +0.38(+0.30%) | |
Feb 15, 2018 | 128.45 | 128.61 | 125.81 | 126.12 | 2,329,662 | -1.44(-1.13%) |
Feb 14, 2018 | 126.72 | 128.34 | 126.22 | 127.56 | 2,324,011 | -0.03(-0.03%) |
Feb 13, 2018 | 126.44 | 128.07 | 125.92 | 127.59 | 1,391,663 | +0.65(+0.51%) |
Feb 12, 2018 | 126.35 | 127.85 | 124.39 | 126.94 | 1,708,663 | +1.52(+1.21%) |
Feb 09, 2018 | 123.06 | 126.56 | 119.96 | 125.42 | 3,245,734 | +3.53(+2.89%) |
Feb 08, 2018 | 126.96 | 127.31 | 121.81 | 121.89 | 2,521,323 | -4.98(-3.92%) |
Feb 07, 2018 | 127.57 | 129.12 | 126.89 | 126.87 | 2,522,169 | -0.48(-0.38%) |
Feb 06, 2018 | 122.00 | 127.68 | 120.71 | 127.35 | 3,363,088 | +2.33(+1.87%) |
Feb 05, 2018 | 125.78 | 127.34 | 123.67 | 125.02 | 3,758,678 | -1.74(-1.38%) |
Feb 02, 2018 | 129.52 | 130.11 | 126.55 | 126.76 | 2,099,553 | -2.83(-2.18%) |
Feb 01, 2018 | 130.42 | 131.05 | 128.41 | 129.59 | 2,786,796 | -1.57(-1.19%) |
Jan 31, 2018 | 132.68 | 132.80 | 130.97 | 131.16 | 2,315,771 | -1.34(-1.01%) |
Jan 30, 2018 | 131.95 | 132.75 | 130.68 | 132.49 | 2,093,555 | +0.18(+0.14%) |
Jan 29, 2018 | 133.26 | 134.35 | 131.89 | 132.31 | 2,349,698 | -0.91(-0.68%) |
Jan 26, 2018 | 133.54 | 133.88 | 131.54 | 133.22 | 3,044,561 | -0.31(-0.23%) |
Jan 25, 2018 | 131.77 | 135.50 | 130.81 | 133.53 | 4,682,258 | -1.48(-1.10%) |
Jan 24, 2018 | 135.32 | 136.46 | 134.22 | 135.01 | 2,390,583 | +0.05(+0.04%) |
Jan 23, 2018 | 134.27 | 134.96 | 133.28 | 134.96 | 2,266,229 | +0.64(+0.48%) |
Jan 22, 2018 | 135.21 | 135.26 | 133.04 | 134.32 | 1,814,015 | -1.14(-0.84%) |
Jan 19, 2018 | 135.67 | 136.28 | 134.90 | 135.46 | 2,077,224 | +0.01(+0.01%) |
Jan 18, 2018 | 134.26 | 136.30 | 133.96 | 135.45 | 2,037,573 | +1.20(+0.89%) |
Jan 17, 2018 | 134.08 | 135.50 | 132.86 | 134.25 | 2,326,399 | +0.97(+0.72%) |
Jan 16, 2018 | 136.56 | 136.83 | 132.83 | 133.28 | 2,904,020 | -2.82(-2.07%) |
Jan 12, 2018 | 136.10 | 136.10 | 136.10 | 0 | +2.35(+1.76%) | |
Jan 11, 2018 | 132.25 | 133.77 | 132.21 | 133.75 | 952,392 | +1.83(+1.39%) |
Jan 10, 2018 | 132.67 | 133.01 | 131.69 | 131.92 | 1,113,828 | -1.47(-1.10%) |
Jan 09, 2018 | 133.45 | 134.37 | 133.23 | 133.39 | 1,662,311 | +0.07(+0.05%) |
Jan 08, 2018 | 132.56 | 133.51 | 132.39 | 133.32 | 1,354,512 | +0.74(+0.56%) |
Jan 05, 2018 | 130.92 | 132.69 | 130.57 | 132.59 | 1,716,223 | +2.69(+2.07%) |
Jan 04, 2018 | 131.43 | 132.58 | 129.86 | 129.90 | 1,769,927 | -0.71(-0.54%) |
Jan 03, 2018 | 130.37 | 130.74 | 129.61 | 130.61 | 1,075,744 | +0.52(+0.40%) |
Jan 02, 2018 | 129.11 | 130.11 | 129.11 | 130.09 | 1,165,691 | +1.15(+0.89%) |
Dec 29, 2017 | 128.93 | 128.93 | 128.93 | 0 | -0.95(-0.73%) | |
Dec 28, 2017 | 129.26 | 129.92 | 128.29 | 129.89 | 976,041 | +0.90(+0.70%) |
Dec 27, 2017 | 129.75 | 129.77 | 128.73 | 128.98 | 1,102,732 | -0.37(-0.29%) |
Dec 26, 2017 | 129.47 | 130.06 | 129.29 | 129.36 | 581,608 | -0.53(-0.41%) |
Dec 22, 2017 | 129.86 | 130.09 | 129.21 | 129.89 | 1,282,110 | +0.49(+0.38%) |
Dec 21, 2017 | 130.73 | 130.73 | 129.28 | 129.40 | 1,322,967 | -0.88(-0.68%) |
Dec 20, 2017 | 129.85 | 130.49 | 129.33 | 130.29 | 1,190,424 | +0.78(+0.60%) |
Dec 19, 2017 | 128.92 | 130.16 | 128.64 | 129.51 | 1,340,678 | +1.17(+0.91%) |
Dec 18, 2017 | 127.52 | 128.52 | 127.51 | 128.34 | 1,284,200 | +1.36(+1.07%) |
Dec 15, 2017 | 126.54 | 127.48 | 125.95 | 126.98 | 2,753,779 | +1.13(+0.90%) |
Dec 14, 2017 | 128.06 | 128.50 | 125.15 | 125.85 | 1,416,358 | -1.64(-1.29%) |
Dec 13, 2017 | 128.11 | 128.47 | 127.46 | 127.49 | 1,546,633 | -0.49(-0.39%) |
Dec 12, 2017 | 127.98 | 128.87 | 127.76 | 127.98 | 1,131,097 | -0.23(-0.18%) |
Dec 11, 2017 | 128.38 | 128.89 | 127.49 | 128.22 | 995,036 | -0.34(-0.27%) |
Dec 08, 2017 | 127.81 | 130.17 | 127.67 | 128.56 | 1,831,099 | +0.75(+0.59%) |
Dec 07, 2017 | 126.10 | 127.86 | 126.10 | 127.81 | 1,195,566 | +1.66(+1.32%) |
Dec 06, 2017 | 126.69 | 127.31 | 125.58 | 126.15 | 1,145,258 | -1.37(-1.08%) |
Dec 05, 2017 | 127.70 | 128.64 | 126.83 | 127.52 | 1,784,700 | -0.43(-0.34%) |
Dec 04, 2017 | 124.91 | 129.13 | 124.91 | 127.96 | 2,843,456 | +3.73(+3.00%) |
Dec 01, 2017 | 125.74 | 126.32 | 123.03 | 124.23 | 2,083,620 | -1.37(-1.09%) |
Nov 30, 2017 | 123.93 | 126.50 | 123.83 | 125.59 | 2,032,733 | +1.72(+1.39%) |
Nov 29, 2017 | 125.03 | 125.45 | 123.61 | 123.88 | 1,479,222 | -1.13(-0.90%) |
Nov 28, 2017 | 123.31 | 124.99 | 123.08 | 125.00 | 1,870,095 | +2.31(+1.88%) |
Nov 27, 2017 | 123.89 | 124.20 | 122.60 | 122.70 | 1,609,863 | -1.20(-0.97%) |
Nov 24, 2017 | 123.26 | 124.18 | 123.24 | 123.90 | 471,324 | +1.09(+0.89%) |
Nov 22, 2017 | 122.87 | 123.18 | 122.28 | 122.81 | 1,036,071 | +0.14(+0.11%) |
Nov 21, 2017 | 122.30 | 122.71 | 121.78 | 122.67 | 1,110,854 | +0.77(+0.63%) |
Nov 20, 2017 | 121.54 | 122.49 | 121.46 | 121.91 | 717,812 | +0.22(+0.18%) |
Nov 17, 2017 | 121.52 | 122.10 | 121.25 | 121.68 | 1,026,254 | -0.33(-0.27%) |
Nov 16, 2017 | 121.08 | 122.27 | 120.86 | 122.01 | 1,617,810 | +0.92(+0.76%) |
Nov 15, 2017 | 121.27 | 121.58 | 120.51 | 121.09 | 1,065,025 | -0.99(-0.81%) |
Nov 14, 2017 | 122.12 | 122.43 | 121.33 | 122.09 | 863,355 | -0.18(-0.15%) |
Nov 13, 2017 | 121.59 | 122.60 | 121.37 | 122.27 | 966,217 | +0.08(+0.06%) |
Nov 10, 2017 | 121.27 | 122.42 | 121.27 | 122.19 | 797,107 | +0.76(+0.63%) |
Nov 09, 2017 | 123.88 | 123.88 | 120.76 | 121.43 | 1,427,729 | -2.66(-2.14%) |
Nov 08, 2017 | 123.82 | 124.37 | 122.84 | 124.09 | 1,191,716 | +0.47(+0.38%) |
Nov 07, 2017 | 123.82 | 124.26 | 123.41 | 123.62 | 1,032,378 | +0.02(+0.02%) |
Nov 06, 2017 | 123.92 | 124.79 | 123.42 | 123.60 | 1,205,402 | -1.00(-0.80%) |
Nov 03, 2017 | 123.37 | 124.91 | 122.99 | 124.59 | 1,085,223 | +1.57(+1.28%) |
Nov 02, 2017 | 124.54 | 124.54 | 122.64 | 123.02 | 1,633,533 | -1.15(-0.93%) |
Nov 01, 2017 | 123.19 | 124.30 | 122.81 | 124.17 | 1,196,407 | +0.20(+0.16%) |
Oct 31, 2017 | 123.72 | 124.66 | 123.68 | 123.98 | 1,418,566 | +0.28(+0.23%) |
Oct 30, 2017 | 124.60 | 124.88 | 123.52 | 123.70 | 1,311,796 | -0.95(-0.76%) |
Oct 27, 2017 | 124.41 | 124.87 | 123.28 | 124.65 | 1,917,550 | +0.25(+0.20%) |
Oct 26, 2017 | 123.50 | 124.94 | 122.93 | 124.40 | 1,905,461 | +1.24(+1.01%) |
Oct 25, 2017 | 122.40 | 123.43 | 120.99 | 123.16 | 2,310,437 | +1.14(+0.93%) |
Oct 24, 2017 | 120.00 | 123.65 | 119.97 | 122.02 | 2,642,594 | +0.73(+0.60%) |
Oct 23, 2017 | 122.39 | 122.46 | 120.87 | 121.29 | 2,504,309 | -0.98(-0.80%) |
Oct 20, 2017 | 122.20 | 122.55 | 121.53 | 122.27 | 1,686,745 | +0.67(+0.55%) |
Oct 19, 2017 | 120.33 | 121.65 | 120.16 | 121.60 | 1,223,744 | +1.09(+0.91%) |
Oct 18, 2017 | 120.42 | 120.87 | 120.04 | 120.51 | 1,445,606 | +0.44(+0.37%) |
Oct 17, 2017 | 120.66 | 120.79 | 119.67 | 120.07 | 1,654,276 | -0.44(-0.36%) |
Oct 16, 2017 | 121.26 | 121.31 | 120.11 | 120.50 | 1,511,079 | -0.56(-0.46%) |
Oct 13, 2017 | 120.94 | 121.47 | 120.40 | 121.06 | 2,331,556 | +0.71(+0.59%) |
Oct 12, 2017 | 119.87 | 120.79 | 119.60 | 120.34 | 1,413,718 | +0.17(+0.14%) |
Oct 11, 2017 | 119.28 | 120.40 | 119.10 | 120.18 | 1,475,869 | +0.49(+0.41%) |
Oct 10, 2017 | 119.89 | 120.27 | 119.07 | 119.69 | 1,397,775 | -0.17(-0.14%) |
Oct 09, 2017 | 120.17 | 120.32 | 119.07 | 119.85 | 1,819,083 | -0.46(-0.38%) |
Oct 06, 2017 | 118.93 | 120.37 | 118.60 | 120.31 | 2,287,709 | +1.12(+0.94%) |
Oct 05, 2017 | 119.24 | 119.54 | 118.09 | 119.19 | 2,647,547 | +1.80(+1.53%) |
Oct 04, 2017 | 117.66 | 118.18 | 116.47 | 117.40 | 2,246,966 | -0.06(-0.05%) |
Oct 03, 2017 | 117.58 | 118.36 | 115.29 | 117.46 | 6,450,983 | +4.69(+4.16%) |