Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.49 | 110.87 | 108.61 | 110.39 | 2,365,917 | +0.86(+0.78%) |
Jan 30, 2019 | 107.71 | 109.67 | 107.01 | 109.53 | 2,608,780 | +2.43(+2.27%) |
Jan 29, 2019 | 106.47 | 107.31 | 106.00 | 107.10 | 1,230,400 | +0.57(+0.53%) |
Jan 28, 2019 | 105.17 | 106.83 | 104.81 | 106.53 | 1,406,326 | +0.66(+0.62%) |
Jan 25, 2019 | 105.23 | 105.95 | 103.91 | 105.88 | 1,646,434 | +1.55(+1.49%) |
Jan 24, 2019 | 104.15 | 105.01 | 103.52 | 104.33 | 798,029 | +0.14(+0.14%) |
Jan 23, 2019 | 103.56 | 104.45 | 102.73 | 104.18 | 1,722,607 | +0.80(+0.77%) |
Jan 22, 2019 | 104.78 | 104.91 | 102.19 | 103.38 | 2,904,313 | -1.72(-1.64%) |
Jan 18, 2019 | 105.83 | 105.83 | 104.34 | 105.11 | 2,449,783 | +0.56(+0.53%) |
Jan 17, 2019 | 104.87 | 105.92 | 104.27 | 104.55 | 2,224,315 | -0.78(-0.74%) |
Jan 16, 2019 | 105.90 | 107.34 | 105.14 | 105.33 | 2,926,553 | -0.87(-0.82%) |
Jan 15, 2019 | 104.36 | 106.25 | 103.65 | 106.20 | 1,855,205 | +1.98(+1.90%) |
Jan 14, 2019 | 104.70 | 105.16 | 103.93 | 104.22 | 1,464,371 | -1.24(-1.18%) |
Jan 11, 2019 | 105.32 | 105.49 | 103.45 | 105.46 | 1,887,864 | -0.61(-0.57%) |
Jan 10, 2019 | 104.40 | 107.15 | 104.09 | 106.07 | 1,746,031 | +0.82(+0.78%) |
Jan 09, 2019 | 105.95 | 106.53 | 104.66 | 105.25 | 2,853,297 | -0.54(-0.51%) |
Jan 08, 2019 | 104.92 | 106.09 | 103.92 | 105.79 | 1,692,319 | +1.69(+1.62%) |
Jan 07, 2019 | 103.53 | 104.94 | 102.12 | 104.10 | 1,586,366 | +0.19(+0.18%) |
Jan 04, 2019 | 99.41 | 104.02 | 99.41 | 103.91 | 3,159,547 | +5.85(+5.97%) |
Jan 03, 2019 | 102.50 | 103.13 | 97.90 | 98.06 | 3,469,726 | -5.51(-5.32%) |
Jan 02, 2019 | 102.86 | 104.66 | 101.48 | 103.57 | 1,869,712 | -1.06(-1.01%) |
Dec 31, 2018 | 103.72 | 104.64 | 103.51 | 104.64 | 1,837,544 | +1.27(+1.23%) |
Dec 28, 2018 | 103.31 | 104.60 | 102.55 | 103.36 | 1,328,435 | +0.59(+0.57%) |
Dec 27, 2018 | 100.50 | 102.80 | 99.08 | 102.77 | 1,691,401 | +1.01(+0.99%) |
Dec 26, 2018 | 98.02 | 101.86 | 97.75 | 101.76 | 2,599,394 | +4.42(+4.54%) |
Dec 24, 2018 | 98.81 | 99.27 | 96.98 | 97.34 | 1,504,502 | -1.82(-1.84%) |
Dec 21, 2018 | 100.61 | 102.68 | 98.60 | 99.16 | 4,481,239 | -1.26(-1.26%) |
Dec 20, 2018 | 102.40 | 102.40 | 99.24 | 100.42 | 4,335,943 | -2.12(-2.07%) |
Dec 19, 2018 | 104.83 | 105.78 | 101.94 | 102.54 | 2,317,840 | -1.78(-1.71%) |
Dec 18, 2018 | 104.78 | 105.44 | 103.63 | 104.33 | 1,953,071 | +0.56(+0.54%) |
Dec 17, 2018 | 104.02 | 105.39 | 102.73 | 103.77 | 2,441,708 | +0.00(+0.00%) |
Dec 14, 2018 | 104.09 | 106.00 | 103.49 | 103.77 | 2,325,696 | -1.15(-1.09%) |
Dec 13, 2018 | 106.57 | 106.96 | 104.33 | 104.91 | 2,144,080 | -1.18(-1.11%) |
Dec 12, 2018 | 106.21 | 107.85 | 105.99 | 106.09 | 2,713,946 | +0.04(+0.04%) |
Dec 11, 2018 | 108.27 | 108.86 | 105.82 | 106.05 | 2,711,864 | -0.75(-0.70%) |
Dec 10, 2018 | 107.41 | 108.29 | 105.25 | 106.80 | 1,854,278 | -0.42(-0.40%) |
Dec 07, 2018 | 110.70 | 112.05 | 106.69 | 107.23 | 2,735,930 | -3.92(-3.53%) |
Dec 06, 2018 | 107.64 | 111.32 | 107.09 | 111.15 | 3,031,026 | +1.75(+1.60%) |
Dec 04, 2018 | 114.70 | 114.92 | 108.84 | 109.40 | 3,213,706 | -5.81(-5.04%) |
Dec 03, 2018 | 111.81 | 115.75 | 111.51 | 115.21 | 3,756,798 | +4.34(+3.91%) |
Nov 30, 2018 | 109.49 | 112.50 | 109.28 | 110.87 | 9,911,702 | -6.56(-5.59%) |
Nov 29, 2018 | 116.98 | 118.39 | 116.19 | 117.43 | 1,218,621 | -0.34(-0.29%) |
Nov 28, 2018 | 115.65 | 117.85 | 114.23 | 117.77 | 1,553,917 | +2.14(+1.85%) |
Nov 27, 2018 | 115.66 | 116.05 | 114.76 | 115.63 | 1,597,153 | +0.07(+0.06%) |
Nov 26, 2018 | 114.69 | 116.15 | 114.00 | 115.56 | 1,328,677 | +2.54(+2.25%) |
Nov 23, 2018 | 112.30 | 113.73 | 111.61 | 113.02 | 461,798 | +0.09(+0.08%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.13 | 112.08 | 109.05 | 111.38 | 2,321,685 | -0.51(-0.46%) |
Nov 19, 2018 | 113.77 | 114.16 | 110.83 | 111.89 | 1,761,872 | -2.06(-1.81%) |
Nov 16, 2018 | 112.58 | 114.60 | 112.41 | 113.96 | 1,425,688 | +0.33(+0.29%) |
Nov 15, 2018 | 110.68 | 113.93 | 110.48 | 113.63 | 1,662,015 | +1.93(+1.73%) |
Nov 14, 2018 | 112.71 | 113.33 | 111.03 | 111.70 | 1,439,997 | -0.24(-0.21%) |
Nov 13, 2018 | 111.14 | 113.26 | 111.12 | 111.94 | 2,479,908 | +1.42(+1.29%) |
Nov 12, 2018 | 111.95 | 112.67 | 110.19 | 110.52 | 2,079,492 | -1.89(-1.68%) |
Nov 09, 2018 | 112.04 | 112.97 | 111.58 | 112.41 | 1,756,888 | +0.12(+0.11%) |
Nov 08, 2018 | 111.04 | 112.57 | 110.70 | 112.29 | 1,885,043 | +0.74(+0.66%) |
Nov 07, 2018 | 110.28 | 112.52 | 110.11 | 111.55 | 2,606,131 | +1.53(+1.39%) |
Nov 06, 2018 | 110.45 | 112.75 | 107.68 | 110.02 | 7,209,737 | -5.89(-5.08%) |
Nov 05, 2018 | 116.50 | 116.72 | 114.97 | 115.91 | 2,519,973 | -0.24(-0.21%) |
Nov 02, 2018 | 117.41 | 118.11 | 115.20 | 116.15 | 2,929,986 | -0.15(-0.13%) |
Nov 01, 2018 | 113.80 | 116.44 | 111.43 | 116.30 | 2,573,039 | +4.03(+3.59%) |
Oct 31, 2018 | 111.73 | 114.02 | 111.61 | 112.27 | 2,538,502 | +1.56(+1.41%) |
Oct 30, 2018 | 108.39 | 110.81 | 108.00 | 110.71 | 2,519,457 | +2.39(+2.21%) |
Oct 29, 2018 | 109.41 | 110.00 | 106.80 | 108.32 | 2,986,699 | +0.05(+0.04%) |
Oct 26, 2018 | 104.33 | 109.66 | 104.15 | 108.27 | 3,249,420 | +1.14(+1.07%) |
Oct 25, 2018 | 103.88 | 107.94 | 103.88 | 107.13 | 3,409,223 | +4.23(+4.12%) |
Oct 24, 2018 | 107.60 | 109.28 | 102.73 | 102.89 | 5,371,999 | -5.01(-4.65%) |
Oct 23, 2018 | 106.61 | 107.95 | 103.63 | 107.91 | 4,172,808 | +0.83(+0.77%) |
Oct 22, 2018 | 108.10 | 108.65 | 106.88 | 107.08 | 1,623,797 | -0.53(-0.49%) |
Oct 19, 2018 | 110.17 | 110.73 | 107.58 | 107.61 | 2,774,017 | -3.12(-2.82%) |
Oct 18, 2018 | 112.84 | 113.27 | 110.57 | 110.73 | 2,275,098 | -2.56(-2.26%) |
Oct 17, 2018 | 113.50 | 114.02 | 111.77 | 113.29 | 1,111,770 | +0.01(+0.01%) |
Oct 16, 2018 | 111.63 | 113.65 | 111.37 | 113.28 | 1,624,888 | +2.34(+2.11%) |
Oct 15, 2018 | 112.42 | 112.76 | 110.90 | 110.94 | 1,571,848 | -1.90(-1.69%) |
Oct 12, 2018 | 112.57 | 113.22 | 111.16 | 112.84 | 2,398,255 | +2.75(+2.50%) |
Oct 11, 2018 | 111.74 | 112.78 | 109.54 | 110.10 | 2,714,135 | -1.78(-1.59%) |
Oct 10, 2018 | 114.55 | 114.93 | 111.81 | 111.87 | 2,325,181 | -3.16(-2.75%) |
Oct 09, 2018 | 115.72 | 116.46 | 114.95 | 115.03 | 1,788,950 | -0.77(-0.66%) |
Oct 08, 2018 | 116.65 | 116.88 | 114.77 | 115.80 | 1,745,882 | -0.84(-0.72%) |
Oct 05, 2018 | 118.06 | 118.63 | 115.53 | 116.65 | 2,397,734 | -0.72(-0.61%) |
Oct 04, 2018 | 119.37 | 119.63 | 116.28 | 117.37 | 2,826,087 | -2.30(-1.92%) |
Oct 03, 2018 | 121.31 | 121.87 | 119.42 | 119.66 | 2,552,637 | -1.33(-1.10%) |
Oct 02, 2018 | 123.09 | 123.41 | 120.97 | 120.99 | 2,258,183 | -2.29(-1.85%) |
Oct 01, 2018 | 127.42 | 127.61 | 123.23 | 123.27 | 2,394,387 | -3.53(-2.79%) |
Sep 28, 2018 | 127.55 | 127.86 | 126.65 | 126.81 | 2,539,335 | -1.33(-1.04%) |
Sep 27, 2018 | 125.32 | 128.22 | 125.19 | 128.14 | 1,958,161 | +2.34(+1.86%) |
Sep 26, 2018 | 124.40 | 126.82 | 124.22 | 125.80 | 2,455,685 | +1.64(+1.32%) |
Sep 25, 2018 | 125.54 | 125.57 | 124.04 | 124.16 | 1,418,884 | -0.93(-0.75%) |
Sep 24, 2018 | 125.22 | 125.59 | 123.31 | 125.09 | 1,631,300 | -0.63(-0.50%) |
Sep 21, 2018 | 127.41 | 128.09 | 125.25 | 125.72 | 5,758,769 | -1.23(-0.97%) |
Sep 20, 2018 | 126.51 | 127.02 | 125.09 | 126.95 | 1,885,992 | +0.91(+0.72%) |
Sep 19, 2018 | 125.15 | 126.39 | 124.65 | 126.04 | 1,692,311 | +1.36(+1.09%) |
Sep 18, 2018 | 124.71 | 125.12 | 124.14 | 124.68 | 1,828,235 | +0.04(+0.03%) |
Sep 17, 2018 | 125.14 | 125.35 | 124.24 | 124.64 | 2,015,110 | -0.63(-0.51%) |
Sep 14, 2018 | 124.69 | 125.68 | 124.30 | 125.27 | 1,763,447 | +0.86(+0.69%) |
Sep 13, 2018 | 122.98 | 124.72 | 122.95 | 124.42 | 2,002,657 | +1.89(+1.54%) |
Sep 12, 2018 | 122.15 | 122.66 | 121.50 | 122.52 | 1,516,584 | +0.21(+0.17%) |
Sep 11, 2018 | 121.88 | 123.14 | 121.66 | 122.31 | 2,793,773 | -0.32(-0.26%) |
Sep 10, 2018 | 122.05 | 122.98 | 121.69 | 122.63 | 4,182,868 | +1.03(+0.85%) |
Sep 07, 2018 | 120.07 | 121.69 | 119.46 | 121.60 | 3,036,811 | +1.56(+1.30%) |
Sep 06, 2018 | 120.17 | 120.68 | 118.67 | 120.04 | 2,566,235 | -0.03(-0.02%) |
Sep 05, 2018 | 120.73 | 121.20 | 119.92 | 120.07 | 3,201,016 | -1.48(-1.22%) |
Sep 04, 2018 | 121.12 | 121.71 | 120.11 | 121.55 | 2,154,320 | +0.08(+0.06%) |
Aug 31, 2018 | 121.47 | 121.47 | 121.47 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.84 | 122.03 | 120.77 | 121.22 | 1,889,661 | -0.71(-0.58%) |
Aug 29, 2018 | 119.39 | 122.71 | 119.25 | 121.93 | 3,233,151 | +2.18(+1.82%) |
Aug 28, 2018 | 119.65 | 120.31 | 118.68 | 119.75 | 1,768,171 | +0.38(+0.31%) |
Aug 27, 2018 | 118.79 | 119.77 | 118.69 | 119.37 | 1,322,152 | +1.13(+0.96%) |
Aug 24, 2018 | 117.73 | 118.70 | 117.46 | 118.24 | 1,466,294 | +0.89(+0.76%) |
Aug 23, 2018 | 118.76 | 118.93 | 117.19 | 117.35 | 1,735,852 | -1.47(-1.24%) |
Aug 22, 2018 | 119.42 | 119.78 | 118.66 | 118.82 | 1,647,769 | -1.00(-0.83%) |
Aug 21, 2018 | 119.12 | 120.28 | 119.05 | 119.82 | 2,599,344 | +0.73(+0.61%) |
Aug 20, 2018 | 118.55 | 119.20 | 118.35 | 119.09 | 2,547,366 | +0.53(+0.44%) |
Aug 17, 2018 | 116.89 | 118.59 | 116.24 | 118.56 | 2,771,121 | +1.63(+1.39%) |
Aug 16, 2018 | 116.01 | 117.58 | 115.94 | 116.93 | 2,586,024 | +1.65(+1.43%) |
Aug 15, 2018 | 115.41 | 115.85 | 114.22 | 115.29 | 2,210,052 | -1.13(-0.97%) |
Aug 14, 2018 | 116.32 | 116.79 | 115.68 | 116.42 | 2,259,002 | +1.10(+0.95%) |
Aug 13, 2018 | 115.50 | 116.26 | 114.78 | 115.32 | 1,789,430 | +0.29(+0.25%) |
Aug 10, 2018 | 115.42 | 116.45 | 114.66 | 115.03 | 2,417,418 | -0.60(-0.52%) |
Aug 09, 2018 | 116.82 | 117.65 | 115.46 | 115.63 | 3,345,556 | -0.80(-0.69%) |
Aug 08, 2018 | 119.29 | 120.30 | 116.31 | 116.44 | 2,992,238 | -2.68(-2.25%) |
Aug 07, 2018 | 119.96 | 121.42 | 118.67 | 119.12 | 4,031,123 | -4.64(-3.75%) |
Aug 06, 2018 | 123.02 | 123.98 | 121.96 | 123.76 | 2,101,493 | +1.04(+0.85%) |
Aug 03, 2018 | 123.60 | 123.76 | 122.13 | 122.72 | 1,385,665 | -0.90(-0.73%) |
Aug 02, 2018 | 121.31 | 123.80 | 120.54 | 123.62 | 1,580,569 | +1.21(+0.99%) |
Aug 01, 2018 | 122.32 | 123.66 | 121.55 | 122.41 | 2,425,272 | +0.03(+0.02%) |
Jul 31, 2018 | 120.82 | 122.59 | 120.33 | 122.38 | 1,686,349 | +1.85(+1.53%) |
Jul 30, 2018 | 122.81 | 122.98 | 120.32 | 120.53 | 2,131,130 | -2.53(-2.05%) |
Jul 27, 2018 | 125.53 | 126.24 | 122.86 | 123.06 | 2,119,185 | -2.32(-1.85%) |
Jul 26, 2018 | 126.53 | 127.95 | 125.19 | 125.38 | 2,047,939 | -0.51(-0.40%) |
Jul 25, 2018 | 123.49 | 126.11 | 121.78 | 125.89 | 2,840,534 | +1.42(+1.14%) |
Jul 24, 2018 | 126.37 | 126.66 | 123.27 | 124.47 | 4,043,764 | -1.92(-1.52%) |
Jul 23, 2018 | 127.37 | 127.37 | 126.24 | 126.39 | 1,564,596 | -0.98(-0.77%) |
Jul 20, 2018 | 127.23 | 128.39 | 126.43 | 127.37 | 1,598,015 | -0.14(-0.11%) |
Jul 19, 2018 | 125.43 | 127.77 | 125.43 | 127.51 | 2,051,973 | +0.07(+0.05%) |
Jul 18, 2018 | 124.79 | 127.97 | 124.60 | 127.45 | 2,222,615 | +2.57(+2.05%) |
Jul 17, 2018 | 124.57 | 125.35 | 124.36 | 124.88 | 1,278,957 | -0.33(-0.26%) |
Jul 16, 2018 | 125.64 | 125.83 | 124.70 | 125.21 | 1,508,503 | -0.21(-0.17%) |
Jul 13, 2018 | 124.97 | 125.56 | 124.84 | 125.42 | 881,203 | +0.23(+0.18%) |
Jul 12, 2018 | 125.10 | 125.49 | 123.85 | 125.19 | 1,394,523 | +0.88(+0.71%) |
Jul 11, 2018 | 124.52 | 125.05 | 123.74 | 124.31 | 1,912,674 | -0.84(-0.67%) |
Jul 10, 2018 | 124.53 | 125.82 | 124.53 | 125.15 | 2,370,539 | +0.55(+0.44%) |
Jul 09, 2018 | 123.57 | 124.70 | 122.45 | 124.60 | 2,752,644 | +2.39(+1.96%) |
Jul 06, 2018 | 121.30 | 122.50 | 120.47 | 122.21 | 1,499,493 | +1.12(+0.92%) |
Jul 05, 2018 | 119.72 | 121.30 | 119.72 | 121.09 | 2,071,052 | +1.89(+1.58%) |
Jul 03, 2018 | 119.20 | 119.20 | 119.20 | 0 | -1.89(-1.56%) | |
Jul 02, 2018 | 120.21 | 121.50 | 119.66 | 121.09 | 1,756,289 | -0.11(-0.09%) |
Jun 29, 2018 | 120.03 | 122.10 | 119.90 | 121.19 | 2,113,032 | +1.28(+1.07%) |
Jun 28, 2018 | 121.62 | 121.86 | 118.92 | 119.91 | 2,166,036 | -1.61(-1.32%) |
Jun 27, 2018 | 124.03 | 125.19 | 121.29 | 121.52 | 2,386,725 | -2.38(-1.92%) |
Jun 26, 2018 | 123.92 | 124.58 | 123.45 | 123.90 | 1,826,819 | +0.32(+0.26%) |
Jun 25, 2018 | 125.86 | 126.35 | 123.17 | 123.59 | 2,540,624 | -3.36(-2.65%) |
Jun 22, 2018 | 128.23 | 128.52 | 126.82 | 126.95 | 1,894,843 | -1.07(-0.84%) |
Jun 21, 2018 | 129.99 | 130.18 | 127.72 | 128.02 | 1,759,226 | -2.16(-1.66%) |
Jun 20, 2018 | 130.91 | 132.32 | 130.03 | 130.18 | 1,874,977 | -0.56(-0.43%) |
Jun 19, 2018 | 131.28 | 131.65 | 129.71 | 130.75 | 1,424,847 | -2.00(-1.51%) |
Jun 18, 2018 | 131.94 | 132.93 | 131.63 | 132.75 | 863,340 | -0.15(-0.12%) |
Jun 15, 2018 | 133.25 | 132.83 | 132.90 | 2,424,685 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.78 | 133.44 | 132.25 | 132.83 | 1,270,334 | +0.38(+0.29%) |
Jun 13, 2018 | 134.02 | 134.48 | 131.88 | 132.44 | 1,736,852 | -1.44(-1.08%) |
Jun 12, 2018 | 133.60 | 134.42 | 133.29 | 133.89 | 1,414,605 | +0.69(+0.52%) |
Jun 11, 2018 | 132.15 | 133.87 | 131.86 | 133.20 | 1,890,547 | +0.73(+0.55%) |
Jun 08, 2018 | 133.52 | 133.66 | 132.05 | 132.47 | 1,680,990 | -1.01(-0.76%) |
Jun 07, 2018 | 135.61 | 136.12 | 133.07 | 133.49 | 1,694,991 | -2.04(-1.50%) |
Jun 06, 2018 | 135.67 | 135.53 | 2,207,731 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.59 | 133.87 | 131.96 | 132.32 | 1,393,511 | -0.45(-0.34%) |
Jun 04, 2018 | 132.89 | 133.06 | 131.54 | 132.77 | 1,334,649 | +0.34(+0.25%) |
Jun 01, 2018 | 130.75 | 133.06 | 129.91 | 132.43 | 1,628,033 | +2.85(+2.20%) |
May 31, 2018 | 130.50 | 130.91 | 128.91 | 129.58 | 2,419,598 | -0.87(-0.67%) |
May 30, 2018 | 129.25 | 131.09 | 128.85 | 130.45 | 1,328,431 | +1.65(+1.28%) |
May 29, 2018 | 130.50 | 131.02 | 128.34 | 128.81 | 2,101,401 | -3.27(-2.48%) |
May 25, 2018 | 132.08 | 132.08 | 132.08 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.56 | 132.46 | 131.39 | 131.98 | 1,571,085 | +0.27(+0.20%) |
May 23, 2018 | 130.92 | 131.96 | 130.92 | 131.72 | 1,108,657 | -0.18(-0.14%) |
May 22, 2018 | 133.44 | 133.44 | 131.63 | 131.90 | 1,148,445 | -0.98(-0.74%) |
May 21, 2018 | 132.95 | 133.87 | 132.09 | 132.87 | 1,174,449 | +0.27(+0.20%) |
May 18, 2018 | 133.51 | 133.51 | 131.86 | 132.60 | 1,508,992 | +0.22(+0.17%) |
May 17, 2018 | 133.92 | 134.03 | 132.16 | 132.38 | 1,979,061 | -1.67(-1.24%) |
May 16, 2018 | 132.88 | 135.17 | 132.30 | 134.05 | 1,697,443 | +1.51(+1.14%) |
May 15, 2018 | 132.68 | 132.81 | 131.57 | 132.54 | 1,563,814 | -0.47(-0.35%) |
May 14, 2018 | 133.54 | 133.90 | 132.64 | 133.01 | 1,933,370 | -0.45(-0.34%) |
May 11, 2018 | 132.56 | 133.74 | 131.89 | 133.46 | 1,581,027 | +1.19(+0.90%) |
May 10, 2018 | 131.84 | 132.67 | 131.15 | 132.27 | 2,215,562 | +0.64(+0.49%) |
May 09, 2018 | 132.13 | 132.83 | 128.14 | 131.63 | 4,190,378 | -1.34(-1.01%) |
May 08, 2018 | 130.32 | 133.11 | 129.81 | 132.97 | 3,949,424 | +2.55(+1.95%) |
May 07, 2018 | 130.37 | 131.01 | 129.67 | 130.42 | 2,442,186 | +0.75(+0.58%) |
May 04, 2018 | 127.83 | 130.82 | 127.12 | 129.67 | 2,967,784 | +1.16(+0.90%) |
May 03, 2018 | 127.33 | 129.04 | 124.77 | 128.51 | 2,592,454 | +0.46(+0.36%) |
May 02, 2018 | 130.88 | 131.46 | 127.91 | 128.06 | 2,435,047 | -3.28(-2.50%) |
May 01, 2018 | 129.99 | 131.49 | 129.33 | 131.34 | 1,096,499 | +0.88(+0.67%) |
Apr 30, 2018 | 131.84 | 133.13 | 130.26 | 130.46 | 1,168,245 | -0.71(-0.54%) |
Apr 27, 2018 | 131.03 | 132.68 | 130.35 | 131.17 | 1,165,785 | -0.32(-0.25%) |
Apr 26, 2018 | 131.88 | 132.49 | 130.02 | 131.49 | 1,300,002 | +0.50(+0.38%) |
Apr 25, 2018 | 130.19 | 131.52 | 129.13 | 131.00 | 1,176,741 | +0.33(+0.25%) |
Apr 24, 2018 | 132.52 | 133.15 | 129.20 | 130.67 | 1,636,551 | -0.70(-0.53%) |
Apr 23, 2018 | 131.63 | 132.48 | 130.60 | 131.37 | 883,808 | +0.14(+0.11%) |
Apr 20, 2018 | 130.91 | 131.96 | 130.51 | 131.23 | 1,446,296 | -0.13(-0.10%) |
Apr 19, 2018 | 131.66 | 132.34 | 130.76 | 131.36 | 1,211,352 | -0.66(-0.50%) |
Apr 18, 2018 | 130.65 | 132.86 | 130.47 | 132.02 | 1,689,034 | +1.43(+1.10%) |
Apr 17, 2018 | 128.54 | 131.29 | 128.34 | 130.59 | 3,067,795 | +3.19(+2.50%) |
Apr 16, 2018 | 126.04 | 128.17 | 125.92 | 127.40 | 1,573,024 | +2.30(+1.84%) |
Apr 13, 2018 | 127.47 | 127.84 | 124.57 | 125.10 | 1,417,135 | -1.86(-1.47%) |
Apr 12, 2018 | 126.48 | 127.62 | 125.86 | 126.96 | 3,039,765 | +0.94(+0.74%) |
Apr 11, 2018 | 124.80 | 127.56 | 124.80 | 126.02 | 4,078,618 | +2.09(+1.69%) |
Apr 10, 2018 | 126.43 | 126.79 | 123.10 | 123.93 | 3,844,633 | -0.84(-0.67%) |
Apr 09, 2018 | 125.90 | 127.21 | 124.63 | 124.77 | 2,566,404 | -0.20(-0.16%) |
Apr 06, 2018 | 127.09 | 128.12 | 123.64 | 124.97 | 2,750,628 | -3.35(-2.61%) |
Apr 05, 2018 | 130.68 | 132.11 | 127.17 | 128.32 | 3,056,243 | -1.31(-1.01%) |
Apr 04, 2018 | 124.92 | 129.96 | 124.49 | 129.63 | 3,346,879 | +3.16(+2.50%) |
Apr 03, 2018 | 127.13 | 128.07 | 125.39 | 126.47 | 3,817,179 | +0.41(+0.33%) |
Apr 02, 2018 | 128.82 | 130.20 | 124.46 | 126.06 | 3,304,362 | -3.73(-2.88%) |
Mar 29, 2018 | 129.79 | 129.79 | 129.79 | 0 | +1.99(+1.55%) | |
Mar 28, 2018 | 129.43 | 130.29 | 126.53 | 127.81 | 2,317,433 | -1.61(-1.25%) |
Mar 27, 2018 | 133.07 | 133.32 | 128.83 | 129.42 | 1,883,888 | -3.18(-2.40%) |
Mar 26, 2018 | 129.33 | 132.79 | 128.85 | 132.60 | 2,081,866 | +4.92(+3.86%) |
Mar 23, 2018 | 130.82 | 131.66 | 127.67 | 127.67 | 2,136,503 | -3.33(-2.54%) |
Mar 22, 2018 | 132.76 | 134.55 | 130.91 | 131.01 | 1,704,154 | -3.03(-2.26%) |
Mar 21, 2018 | 133.89 | 134.89 | 133.19 | 134.03 | 1,291,028 | -0.12(-0.09%) |
Mar 20, 2018 | 134.13 | 134.87 | 133.77 | 134.16 | 1,404,728 | +0.70(+0.52%) |
Mar 19, 2018 | 133.56 | 134.10 | 132.20 | 133.46 | 1,741,161 | -1.18(-0.88%) |
Mar 16, 2018 | 135.55 | 135.97 | 134.63 | 134.64 | 2,720,056 | -0.64(-0.47%) |
Mar 15, 2018 | 135.14 | 136.53 | 134.53 | 135.28 | 1,372,661 | +0.29(+0.21%) |
Mar 14, 2018 | 135.94 | 136.49 | 134.32 | 135.00 | 1,372,531 | -0.30(-0.23%) |
Mar 13, 2018 | 136.00 | 136.84 | 135.13 | 135.30 | 2,108,985 | -0.06(-0.04%) |
Mar 12, 2018 | 136.71 | 137.13 | 134.88 | 135.36 | 2,294,843 | -1.41(-1.03%) |
Mar 09, 2018 | 135.41 | 138.03 | 133.81 | 136.77 | 2,615,134 | +3.76(+2.83%) |
Mar 08, 2018 | 132.86 | 133.83 | 132.53 | 133.01 | 1,640,354 | +0.35(+0.27%) |
Mar 07, 2018 | 133.10 | 132.66 | 1,707,206 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.37 | 132.17 | 129.81 | 131.35 | 2,488,720 | +1.79(+1.39%) |
Mar 05, 2018 | 132.15 | 132.64 | 128.18 | 129.56 | 3,808,846 | -3.67(-2.76%) |
Mar 02, 2018 | 130.31 | 133.58 | 128.98 | 133.23 | 2,499,793 | +1.95(+1.48%) |
Mar 01, 2018 | 134.79 | 135.61 | 130.93 | 131.28 | 3,206,744 | -3.50(-2.60%) |
Feb 28, 2018 | 132.20 | 136.82 | 132.20 | 134.79 | 2,542,163 | +2.95(+2.24%) |
Feb 27, 2018 | 135.34 | 135.87 | 131.80 | 131.84 | 2,315,305 | -3.08(-2.29%) |
Feb 26, 2018 | 136.09 | 136.66 | 134.81 | 134.92 | 1,963,113 | -0.78(-0.58%) |
Feb 23, 2018 | 135.37 | 135.77 | 134.25 | 135.70 | 1,393,175 | +1.50(+1.12%) |
Feb 22, 2018 | 134.20 | 2,126,130 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.09 | 137.95 | 133.91 | 135.19 | 4,000,722 | +1.45(+1.08%) |
Feb 20, 2018 | 131.55 | 134.22 | 131.54 | 133.74 | 2,270,447 | +1.85(+1.40%) |
Feb 16, 2018 | 131.89 | 131.89 | 131.89 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.34 | 138.03 | 134.13 | 134.55 | 4,510,535 | -3.76(-2.72%) |
Feb 14, 2018 | 134.27 | 138.46 | 133.62 | 138.31 | 3,733,151 | +4.41(+3.29%) |
Feb 13, 2018 | 131.84 | 134.25 | 131.14 | 133.90 | 2,073,536 | +1.44(+1.09%) |
Feb 12, 2018 | 130.86 | 133.25 | 130.72 | 132.46 | 2,976,434 | +2.68(+2.06%) |
Feb 09, 2018 | 128.12 | 130.91 | 124.84 | 129.79 | 3,029,689 | +2.30(+1.80%) |
Feb 08, 2018 | 132.98 | 127.43 | 127.49 | 3,104,824 | -5.49(-4.13%) | |
Feb 07, 2018 | 135.96 | 132.04 | 132.98 | 1,890,866 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.67 | 133.54 | 124.75 | 133.35 | 3,026,269 | +1.88(+1.43%) |
Feb 05, 2018 | 134.10 | 135.80 | 130.03 | 131.47 | 3,040,720 | -2.96(-2.20%) |
Feb 02, 2018 | 139.69 | 140.00 | 134.24 | 134.44 | 2,806,223 | -6.05(-4.30%) |