Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 141.00 | 141.08 | 137.89 | 139.70 | 2,315,168 | -0.56(-0.40%) |
Dec 28, 2018 | 141.06 | 142.72 | 139.31 | 140.26 | 1,970,355 | +0.20(+0.14%) |
Dec 27, 2018 | 138.41 | 140.19 | 135.38 | 140.06 | 1,859,057 | +0.94(+0.68%) |
Dec 26, 2018 | 135.47 | 139.11 | 133.05 | 139.11 | 2,243,877 | +4.23(+3.14%) |
Dec 24, 2018 | 138.16 | 138.34 | 134.05 | 134.88 | 2,241,251 | -3.88(-2.80%) |
Dec 21, 2018 | 141.87 | 144.56 | 138.43 | 138.76 | 4,993,514 | -3.11(-2.19%) |
Dec 20, 2018 | 142.59 | 144.01 | 140.96 | 141.87 | 2,926,648 | -0.88(-0.62%) |
Dec 19, 2018 | 142.70 | 144.64 | 142.09 | 142.75 | 2,177,394 | +0.20(+0.14%) |
Dec 18, 2018 | 142.15 | 143.56 | 141.56 | 142.55 | 2,818,468 | +1.20(+0.85%) |
Dec 17, 2018 | 146.62 | 146.81 | 140.85 | 141.35 | 3,123,634 | -4.97(-3.40%) |
Dec 14, 2018 | 146.25 | 146.67 | 144.93 | 146.32 | 2,497,440 | -0.18(-0.12%) |
Dec 13, 2018 | 145.04 | 147.23 | 144.41 | 146.49 | 2,452,319 | +1.89(+1.31%) |
Dec 12, 2018 | 147.10 | 147.15 | 144.16 | 144.60 | 3,045,842 | -1.75(-1.19%) |
Dec 11, 2018 | 146.43 | 146.95 | 145.35 | 146.35 | 2,314,758 | +0.40(+0.27%) |
Dec 10, 2018 | 145.76 | 146.58 | 142.94 | 145.96 | 2,173,329 | -0.21(-0.14%) |
Dec 07, 2018 | 146.99 | 148.06 | 145.65 | 146.17 | 3,822,789 | -1.05(-0.72%) |
Dec 06, 2018 | 142.99 | 147.42 | 141.51 | 147.22 | 3,198,684 | +3.65(+2.54%) |
Dec 04, 2018 | 143.39 | 145.30 | 143.19 | 143.58 | 2,811,015 | +0.35(+0.25%) |
Dec 03, 2018 | 144.93 | 145.04 | 141.85 | 143.23 | 3,019,118 | -1.24(-0.86%) |
Nov 30, 2018 | 143.35 | 144.61 | 142.17 | 144.47 | 3,121,401 | +1.56(+1.09%) |
Nov 29, 2018 | 142.28 | 144.02 | 141.50 | 142.91 | 2,349,266 | +0.63(+0.44%) |
Nov 28, 2018 | 141.60 | 143.06 | 141.39 | 142.28 | 2,655,533 | -0.07(-0.05%) |
Nov 27, 2018 | 141.76 | 142.42 | 140.50 | 142.35 | 1,578,528 | +0.43(+0.30%) |
Nov 26, 2018 | 141.39 | 142.08 | 139.85 | 141.92 | 1,647,758 | +1.05(+0.75%) |
Nov 23, 2018 | 140.31 | 141.56 | 139.53 | 140.86 | 850,432 | +0.07(+0.05%) |
Nov 21, 2018 | 140.79 | 140.79 | 140.79 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 145.05 | 146.75 | 141.00 | 141.08 | 3,928,073 | -4.91(-3.36%) |
Nov 19, 2018 | 144.47 | 146.11 | 143.93 | 145.99 | 2,472,453 | +1.98(+1.37%) |
Nov 16, 2018 | 142.18 | 144.25 | 141.95 | 144.02 | 2,262,885 | +1.62(+1.14%) |
Nov 15, 2018 | 142.94 | 143.03 | 141.09 | 142.39 | 2,257,442 | -1.12(-0.78%) |
Nov 14, 2018 | 142.21 | 143.67 | 141.12 | 143.52 | 2,209,928 | +1.84(+1.30%) |
Nov 13, 2018 | 141.71 | 142.07 | 140.31 | 141.67 | 1,704,236 | +0.25(+0.17%) |
Nov 12, 2018 | 140.61 | 142.24 | 140.61 | 141.43 | 2,344,511 | +0.78(+0.56%) |
Nov 09, 2018 | 139.90 | 140.78 | 139.81 | 140.64 | 2,595,702 | +0.69(+0.49%) |
Nov 08, 2018 | 137.85 | 140.00 | 137.61 | 139.96 | 1,906,725 | +2.12(+1.54%) |
Nov 07, 2018 | 138.35 | 138.57 | 137.05 | 137.84 | 2,053,361 | +0.69(+0.51%) |
Nov 06, 2018 | 136.83 | 137.45 | 135.94 | 137.15 | 1,463,071 | +0.40(+0.30%) |
Nov 05, 2018 | 134.29 | 136.88 | 133.91 | 136.75 | 2,615,386 | +3.20(+2.39%) |
Nov 02, 2018 | 134.22 | 134.37 | 131.07 | 133.55 | 4,530,211 | -0.84(-0.63%) |
Nov 01, 2018 | 137.48 | 138.33 | 134.24 | 134.39 | 4,511,025 | -2.45(-1.79%) |
Oct 31, 2018 | 140.52 | 141.28 | 136.35 | 136.84 | 4,373,679 | -4.51(-3.19%) |
Oct 30, 2018 | 135.25 | 142.02 | 131.86 | 141.36 | 6,323,390 | +7.14(+5.32%) |
Oct 29, 2018 | 132.34 | 134.96 | 132.02 | 134.22 | 3,498,602 | +2.82(+2.15%) |
Oct 26, 2018 | 133.90 | 134.17 | 130.63 | 131.40 | 4,143,423 | -3.43(-2.54%) |
Oct 25, 2018 | 133.41 | 135.20 | 132.11 | 134.82 | 2,992,446 | +1.35(+1.01%) |
Oct 24, 2018 | 132.28 | 134.26 | 131.51 | 133.47 | 3,479,954 | +0.98(+0.74%) |
Oct 23, 2018 | 130.95 | 132.86 | 130.36 | 132.49 | 2,481,063 | +1.41(+1.07%) |
Oct 22, 2018 | 131.83 | 132.34 | 130.83 | 131.08 | 2,273,575 | -0.79(-0.60%) |
Oct 19, 2018 | 129.23 | 132.57 | 129.01 | 131.87 | 2,790,292 | +2.95(+2.29%) |
Oct 18, 2018 | 128.66 | 130.11 | 128.02 | 128.92 | 1,725,878 | +0.10(+0.08%) |
Oct 17, 2018 | 127.55 | 129.22 | 126.85 | 128.82 | 1,977,749 | +0.87(+0.68%) |
Oct 16, 2018 | 125.72 | 128.54 | 125.32 | 127.95 | 1,483,700 | +2.60(+2.07%) |
Oct 15, 2018 | 124.52 | 126.69 | 124.28 | 125.35 | 1,468,401 | +0.60(+0.48%) |
Oct 12, 2018 | 124.79 | 126.28 | 123.68 | 124.76 | 2,527,499 | +1.20(+0.97%) |
Oct 11, 2018 | 128.09 | 128.44 | 123.30 | 123.55 | 2,828,614 | -4.23(-3.31%) |
Oct 10, 2018 | 128.74 | 129.76 | 127.79 | 127.79 | 4,004,678 | -1.89(-1.46%) |
Oct 09, 2018 | 128.26 | 129.89 | 127.67 | 129.68 | 2,029,251 | +1.63(+1.28%) |
Oct 08, 2018 | 127.39 | 129.03 | 127.35 | 128.04 | 2,004,914 | +0.91(+0.72%) |
Oct 05, 2018 | 127.18 | 128.49 | 126.75 | 127.13 | 1,851,275 | +0.27(+0.21%) |
Oct 04, 2018 | 126.23 | 127.18 | 125.03 | 126.86 | 1,716,970 | +0.47(+0.37%) |
Oct 03, 2018 | 126.60 | 128.01 | 125.37 | 126.39 | 2,174,734 | -0.19(-0.15%) |
Oct 02, 2018 | 126.50 | 127.00 | 125.69 | 126.58 | 1,188,062 | +0.09(+0.07%) |
Oct 01, 2018 | 128.31 | 128.31 | 126.43 | 126.50 | 1,106,020 | -1.12(-0.87%) |
Sep 28, 2018 | 125.90 | 127.72 | 125.90 | 127.61 | 1,734,567 | +1.68(+1.33%) |
Sep 27, 2018 | 126.22 | 127.00 | 125.86 | 125.93 | 1,742,619 | +0.20(+0.16%) |
Sep 26, 2018 | 127.09 | 127.46 | 125.50 | 125.73 | 1,578,081 | -1.53(-1.20%) |
Sep 25, 2018 | 127.78 | 128.08 | 127.07 | 127.26 | 1,290,902 | -0.59(-0.46%) |
Sep 24, 2018 | 129.27 | 129.34 | 127.44 | 127.85 | 1,440,327 | -1.84(-1.42%) |
Sep 21, 2018 | 129.71 | 130.67 | 129.55 | 129.70 | 3,198,047 | -0.21(-0.16%) |
Sep 20, 2018 | 128.93 | 130.02 | 128.27 | 129.91 | 1,169,369 | +1.01(+0.78%) |
Sep 19, 2018 | 128.91 | 129.49 | 128.68 | 128.90 | 1,428,263 | +0.15(+0.11%) |
Sep 18, 2018 | 128.50 | 129.70 | 128.33 | 128.75 | 1,268,903 | -0.30(-0.23%) |
Sep 17, 2018 | 128.47 | 129.62 | 127.85 | 129.05 | 1,726,299 | +0.49(+0.38%) |
Sep 14, 2018 | 129.73 | 129.83 | 128.14 | 128.56 | 1,354,072 | -1.34(-1.03%) |
Sep 13, 2018 | 129.27 | 130.50 | 129.05 | 129.90 | 1,911,245 | +1.23(+0.96%) |
Sep 12, 2018 | 128.63 | 128.79 | 127.91 | 128.67 | 1,556,913 | +0.27(+0.21%) |
Sep 11, 2018 | 128.56 | 128.86 | 127.98 | 128.40 | 1,368,002 | -0.29(-0.22%) |
Sep 10, 2018 | 128.61 | 129.58 | 128.46 | 128.68 | 1,502,414 | +0.68(+0.53%) |
Sep 07, 2018 | 128.89 | 129.44 | 127.84 | 128.00 | 1,729,828 | -1.35(-1.04%) |
Sep 06, 2018 | 129.09 | 129.63 | 128.66 | 129.35 | 1,492,992 | +0.43(+0.33%) |
Sep 05, 2018 | 129.29 | 129.37 | 127.99 | 128.92 | 1,908,794 | -0.48(-0.37%) |
Sep 04, 2018 | 129.91 | 130.19 | 128.88 | 129.40 | 1,340,696 | -0.85(-0.65%) |
Aug 31, 2018 | 130.25 | 130.25 | 130.25 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 131.57 | 131.78 | 129.80 | 130.09 | 1,183,978 | -1.32(-1.00%) |
Aug 29, 2018 | 131.27 | 132.12 | 131.16 | 131.41 | 1,498,618 | +0.31(+0.23%) |
Aug 28, 2018 | 129.31 | 131.11 | 129.17 | 131.10 | 1,365,231 | +1.51(+1.17%) |
Aug 27, 2018 | 129.76 | 130.19 | 129.05 | 129.59 | 1,228,239 | +0.27(+0.21%) |
Aug 24, 2018 | 128.73 | 129.73 | 128.73 | 129.32 | 1,533,936 | +0.59(+0.46%) |
Aug 23, 2018 | 129.65 | 129.90 | 128.56 | 128.73 | 1,381,448 | -0.64(-0.49%) |
Aug 22, 2018 | 130.38 | 130.75 | 128.83 | 129.37 | 1,298,822 | -1.02(-0.78%) |
Aug 21, 2018 | 131.55 | 131.74 | 130.09 | 130.39 | 1,740,197 | -1.32(-1.00%) |
Aug 20, 2018 | 132.43 | 132.69 | 131.47 | 131.71 | 1,713,141 | -0.33(-0.25%) |
Aug 17, 2018 | 130.92 | 132.07 | 130.76 | 132.04 | 1,765,320 | +1.27(+0.97%) |
Aug 16, 2018 | 130.99 | 131.50 | 130.60 | 130.77 | 1,321,472 | +0.16(+0.12%) |
Aug 15, 2018 | 130.22 | 130.89 | 129.63 | 130.61 | 1,618,807 | +0.38(+0.29%) |
Aug 14, 2018 | 130.28 | 130.90 | 129.78 | 130.24 | 1,641,262 | +0.09(+0.07%) |
Aug 13, 2018 | 130.14 | 130.87 | 129.78 | 130.15 | 1,096,728 | -0.15(-0.11%) |
Aug 10, 2018 | 131.16 | 132.23 | 130.21 | 130.30 | 1,442,458 | -1.21(-0.92%) |
Aug 09, 2018 | 130.60 | 131.63 | 130.25 | 131.51 | 1,410,193 | +1.09(+0.84%) |
Aug 08, 2018 | 131.25 | 131.25 | 129.86 | 130.42 | 1,213,882 | -0.62(-0.47%) |
Aug 07, 2018 | 131.78 | 131.78 | 129.87 | 131.04 | 1,623,582 | -0.77(-0.58%) |
Aug 06, 2018 | 132.15 | 132.44 | 130.78 | 131.81 | 1,457,058 | -0.07(-0.05%) |
Aug 03, 2018 | 129.78 | 132.06 | 129.27 | 131.88 | 1,915,301 | +2.43(+1.88%) |
Aug 02, 2018 | 130.83 | 131.33 | 129.39 | 129.45 | 2,149,066 | -1.71(-1.31%) |
Aug 01, 2018 | 128.98 | 131.44 | 128.61 | 131.16 | 3,167,145 | +1.68(+1.30%) |
Jul 31, 2018 | 128.27 | 131.73 | 127.17 | 129.48 | 4,493,035 | +4.82(+3.87%) |
Jul 30, 2018 | 125.80 | 126.26 | 123.98 | 124.66 | 2,247,654 | -1.45(-1.15%) |
Jul 27, 2018 | 126.68 | 126.77 | 125.76 | 126.11 | 1,631,138 | -0.11(-0.09%) |
Jul 26, 2018 | 125.05 | 126.51 | 124.75 | 126.22 | 1,853,588 | +1.37(+1.10%) |
Jul 25, 2018 | 123.36 | 125.21 | 123.26 | 124.85 | 1,800,082 | +1.20(+0.97%) |
Jul 24, 2018 | 122.67 | 123.75 | 120.98 | 123.65 | 3,698,467 | +0.64(+0.52%) |
Jul 23, 2018 | 122.96 | 123.13 | 121.78 | 123.02 | 1,669,154 | +0.40(+0.33%) |
Jul 20, 2018 | 123.43 | 124.05 | 122.39 | 122.61 | 2,045,945 | -1.13(-0.91%) |
Jul 19, 2018 | 123.14 | 124.51 | 122.94 | 123.74 | 1,724,059 | +0.25(+0.20%) |
Jul 18, 2018 | 124.18 | 124.44 | 122.85 | 123.49 | 2,342,900 | -0.69(-0.56%) |
Jul 17, 2018 | 123.85 | 124.25 | 123.08 | 124.18 | 3,429,075 | +0.36(+0.29%) |
Jul 16, 2018 | 124.29 | 124.86 | 123.34 | 123.82 | 1,882,821 | -1.28(-1.03%) |
Jul 13, 2018 | 125.57 | 126.32 | 124.84 | 125.10 | 1,091,895 | -0.46(-0.37%) |
Jul 12, 2018 | 125.40 | 126.43 | 125.03 | 125.57 | 1,722,618 | +0.31(+0.24%) |
Jul 11, 2018 | 124.88 | 126.12 | 124.64 | 125.26 | 1,431,018 | -0.11(-0.09%) |
Jul 10, 2018 | 123.59 | 125.81 | 121.56 | 125.37 | 4,321,776 | +1.19(+0.96%) |
Jul 09, 2018 | 126.50 | 126.67 | 123.78 | 124.19 | 2,672,117 | -3.17(-2.49%) |
Jul 06, 2018 | 127.12 | 127.81 | 126.57 | 127.36 | 1,576,074 | +0.12(+0.10%) |
Jul 05, 2018 | 125.57 | 127.27 | 125.24 | 127.23 | 1,731,503 | +2.31(+1.85%) |
Jul 03, 2018 | 124.93 | 124.93 | 124.93 | 0 | -1.43(-1.13%) | |
Jul 02, 2018 | 126.06 | 126.41 | 124.68 | 126.36 | 1,785,523 | +0.44(+0.35%) |
Jun 29, 2018 | 126.65 | 124.60 | 125.92 | 2,284,996 | -0.08(-0.06%) | |
Jun 28, 2018 | 125.21 | 126.13 | 124.53 | 126.00 | 2,416,024 | +0.79(+0.63%) |
Jun 27, 2018 | 125.18 | 125.94 | 124.83 | 125.21 | 2,458,947 | +0.16(+0.13%) |
Jun 26, 2018 | 124.45 | 125.29 | 123.99 | 125.05 | 3,494,839 | +0.89(+0.72%) |
Jun 25, 2018 | 124.52 | 124.95 | 123.44 | 124.16 | 2,489,185 | -0.59(-0.47%) |
Jun 22, 2018 | 124.36 | 125.20 | 123.06 | 124.75 | 2,935,627 | +1.00(+0.80%) |
Jun 21, 2018 | 122.85 | 123.87 | 122.58 | 123.75 | 2,221,981 | +1.00(+0.81%) |
Jun 20, 2018 | 121.38 | 123.16 | 120.93 | 122.75 | 2,494,032 | +1.28(+1.05%) |
Jun 19, 2018 | 120.19 | 122.54 | 120.08 | 121.48 | 3,138,994 | +0.74(+0.61%) |
Jun 18, 2018 | 119.95 | 120.83 | 119.43 | 120.74 | 1,714,854 | +0.39(+0.32%) |
Jun 15, 2018 | 120.17 | 120.08 | 120.35 | 3,554,972 | +0.18(+0.15%) | |
Jun 14, 2018 | 118.81 | 120.67 | 118.56 | 120.17 | 2,421,706 | +1.64(+1.39%) |
Jun 13, 2018 | 122.17 | 122.18 | 118.15 | 118.53 | 2,613,872 | -4.06(-3.32%) |
Jun 12, 2018 | 120.37 | 122.69 | 119.86 | 122.59 | 3,385,858 | +1.30(+1.07%) |
Jun 11, 2018 | 120.30 | 122.16 | 119.93 | 121.29 | 1,698,290 | +0.92(+0.76%) |
Jun 08, 2018 | 120.37 | 120.95 | 119.71 | 120.37 | 4,072,570 | +0.35(+0.29%) |
Jun 07, 2018 | 120.79 | 121.04 | 119.51 | 120.02 | 1,718,836 | -0.75(-0.62%) |
Jun 06, 2018 | 119.50 | 120.77 | 1,550,828 | +0.11(+0.09%) | ||
Jun 05, 2018 | 121.65 | 121.97 | 119.65 | 120.66 | 2,953,325 | -1.00(-0.82%) |
Jun 04, 2018 | 121.16 | 121.80 | 120.55 | 121.65 | 1,434,992 | +1.34(+1.11%) |
Jun 01, 2018 | 120.04 | 120.57 | 118.87 | 120.32 | 1,869,329 | +0.13(+0.11%) |
May 31, 2018 | 119.21 | 120.36 | 118.11 | 120.19 | 5,197,408 | +0.47(+0.39%) |
May 30, 2018 | 118.08 | 120.12 | 117.80 | 119.72 | 2,127,720 | +1.61(+1.37%) |
May 29, 2018 | 117.87 | 118.78 | 117.15 | 118.10 | 2,642,744 | -0.31(-0.26%) |
May 25, 2018 | 118.41 | 118.41 | 118.41 | 0 | +0.72(+0.61%) | |
May 24, 2018 | 118.94 | 119.47 | 117.31 | 117.69 | 1,991,496 | -1.16(-0.97%) |
May 23, 2018 | 119.14 | 119.46 | 118.30 | 118.85 | 2,040,620 | -0.28(-0.23%) |
May 22, 2018 | 119.52 | 119.52 | 118.02 | 119.13 | 2,497,303 | -0.20(-0.17%) |
May 21, 2018 | 119.55 | 119.62 | 118.34 | 119.33 | 1,458,551 | +0.29(+0.24%) |
May 18, 2018 | 118.75 | 120.44 | 118.12 | 119.04 | 4,101,524 | +0.17(+0.15%) |
May 17, 2018 | 119.00 | 119.37 | 118.15 | 118.87 | 2,095,779 | +0.33(+0.28%) |
May 16, 2018 | 118.87 | 119.29 | 118.03 | 118.54 | 2,118,300 | -0.20(-0.17%) |
May 15, 2018 | 119.27 | 119.76 | 117.49 | 118.74 | 3,002,348 | -1.38(-1.15%) |
May 14, 2018 | 120.56 | 121.11 | 119.41 | 120.12 | 1,315,696 | -0.49(-0.41%) |
May 11, 2018 | 121.60 | 121.97 | 120.21 | 120.61 | 1,379,402 | -0.89(-0.74%) |
May 10, 2018 | 120.64 | 122.48 | 120.19 | 121.51 | 2,074,561 | +1.69(+1.41%) |
May 09, 2018 | 119.14 | 120.06 | 118.30 | 119.82 | 1,912,757 | +0.82(+0.69%) |
May 08, 2018 | 119.67 | 119.89 | 118.00 | 119.00 | 3,534,111 | -0.98(-0.82%) |
May 07, 2018 | 120.52 | 121.42 | 119.27 | 119.99 | 1,764,723 | -0.62(-0.51%) |
May 04, 2018 | 119.16 | 121.34 | 119.16 | 120.60 | 1,991,468 | +1.10(+0.92%) |
May 03, 2018 | 117.94 | 119.83 | 117.29 | 119.50 | 2,140,289 | +0.96(+0.81%) |
May 02, 2018 | 116.73 | 119.63 | 116.73 | 118.54 | 2,720,246 | +1.19(+1.01%) |
May 01, 2018 | 119.06 | 120.41 | 116.26 | 117.35 | 3,741,817 | -1.09(-0.92%) |
Apr 30, 2018 | 117.22 | 119.64 | 116.83 | 118.44 | 2,934,234 | +0.97(+0.83%) |
Apr 27, 2018 | 117.04 | 117.96 | 115.98 | 117.47 | 2,660,806 | -1.39(-1.17%) |
Apr 26, 2018 | 118.41 | 119.61 | 118.05 | 118.86 | 2,065,993 | +0.96(+0.82%) |
Apr 25, 2018 | 118.26 | 118.95 | 117.57 | 117.89 | 1,740,607 | -1.07(-0.90%) |
Apr 24, 2018 | 120.49 | 120.87 | 118.27 | 118.96 | 2,797,688 | -1.08(-0.90%) |
Apr 23, 2018 | 119.26 | 120.21 | 118.81 | 120.04 | 2,200,529 | +1.37(+1.16%) |
Apr 20, 2018 | 118.97 | 120.65 | 118.34 | 118.67 | 3,061,588 | -0.70(-0.58%) |
Apr 19, 2018 | 120.88 | 121.26 | 118.72 | 119.36 | 2,939,413 | -2.08(-1.71%) |
Apr 18, 2018 | 122.31 | 122.60 | 121.31 | 121.44 | 2,041,670 | -1.05(-0.86%) |
Apr 17, 2018 | 120.97 | 123.40 | 120.14 | 122.49 | 3,148,229 | +2.17(+1.81%) |
Apr 16, 2018 | 121.42 | 121.64 | 119.82 | 120.32 | 2,386,897 | -0.33(-0.27%) |
Apr 13, 2018 | 120.65 | 121.97 | 119.97 | 120.65 | 1,681,342 | +0.45(+0.38%) |
Apr 12, 2018 | 122.30 | 122.30 | 119.52 | 120.19 | 3,229,735 | -1.34(-1.10%) |
Apr 11, 2018 | 118.44 | 123.08 | 118.42 | 121.53 | 3,232,399 | +2.19(+1.83%) |
Apr 10, 2018 | 124.64 | 125.23 | 117.38 | 119.34 | 7,280,316 | -4.38(-3.54%) |
Apr 09, 2018 | 123.00 | 125.29 | 123.00 | 123.72 | 2,117,627 | +0.89(+0.72%) |
Apr 06, 2018 | 124.00 | 124.77 | 122.24 | 122.83 | 1,767,738 | -1.66(-1.33%) |
Apr 05, 2018 | 123.56 | 125.81 | 123.43 | 124.49 | 2,330,210 | +0.89(+0.72%) |
Apr 04, 2018 | 121.81 | 124.03 | 121.17 | 123.60 | 2,264,351 | +1.41(+1.15%) |
Apr 03, 2018 | 124.50 | 125.17 | 121.30 | 122.19 | 3,984,059 | -2.08(-1.68%) |
Apr 02, 2018 | 125.92 | 126.94 | 123.37 | 124.27 | 3,131,073 | -1.30(-1.04%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +0.90(+0.72%) | |
Mar 28, 2018 | 124.69 | 126.33 | 124.47 | 124.68 | 2,804,354 | -0.14(-0.11%) |
Mar 27, 2018 | 125.41 | 127.14 | 123.53 | 124.82 | 3,522,059 | -0.65(-0.52%) |
Mar 26, 2018 | 124.62 | 125.73 | 123.22 | 125.47 | 2,514,452 | +2.54(+2.07%) |
Mar 23, 2018 | 123.54 | 125.15 | 122.61 | 122.93 | 2,579,321 | -0.64(-0.52%) |
Mar 22, 2018 | 122.58 | 125.45 | 122.07 | 123.57 | 2,840,233 | +0.59(+0.48%) |
Mar 21, 2018 | 126.85 | 126.85 | 122.85 | 122.98 | 2,803,483 | -3.44(-2.72%) |
Mar 20, 2018 | 125.61 | 127.60 | 125.61 | 126.42 | 2,883,050 | +1.03(+0.82%) |
Mar 19, 2018 | 126.37 | 126.69 | 124.44 | 125.39 | 2,987,899 | -1.23(-0.98%) |
Mar 16, 2018 | 126.47 | 127.19 | 125.61 | 126.62 | 4,702,492 | -0.09(-0.07%) |
Mar 15, 2018 | 127.00 | 127.38 | 126.07 | 126.71 | 2,479,949 | +0.16(+0.13%) |
Mar 14, 2018 | 126.58 | 127.27 | 125.80 | 126.55 | 2,855,500 | +0.18(+0.14%) |
Mar 13, 2018 | 125.56 | 129.71 | 125.56 | 126.36 | 2,498,817 | +1.01(+0.81%) |
Mar 12, 2018 | 123.83 | 125.89 | 123.83 | 125.35 | 2,827,434 | +1.30(+1.04%) |
Mar 09, 2018 | 123.27 | 124.70 | 123.15 | 124.06 | 2,514,077 | +0.73(+0.59%) |
Mar 08, 2018 | 121.41 | 123.44 | 121.06 | 123.33 | 3,501,328 | +2.37(+1.96%) |
Mar 07, 2018 | 121.69 | 120.97 | 3,182,475 | +0.97(+0.81%) | ||
Mar 06, 2018 | 118.14 | 121.34 | 117.69 | 120.00 | 3,639,172 | +1.79(+1.51%) |
Mar 05, 2018 | 115.15 | 118.58 | 115.15 | 118.21 | 2,876,836 | +2.43(+2.10%) |
Mar 02, 2018 | 116.33 | 116.43 | 114.07 | 115.78 | 3,731,996 | -1.18(-1.01%) |
Mar 01, 2018 | 120.10 | 120.64 | 116.57 | 116.97 | 3,678,030 | -3.42(-2.84%) |
Feb 28, 2018 | 122.10 | 122.36 | 120.37 | 120.39 | 4,647,504 | -1.18(-0.97%) |
Feb 27, 2018 | 123.31 | 123.55 | 117.34 | 121.57 | 5,292,051 | -1.76(-1.43%) |
Feb 26, 2018 | 122.81 | 123.51 | 122.76 | 123.33 | 2,562,440 | +0.75(+0.61%) |
Feb 23, 2018 | 120.62 | 122.58 | 119.99 | 122.58 | 2,227,918 | +2.50(+2.08%) |
Feb 22, 2018 | 120.08 | 3,161,685 | +1.33(+1.12%) | |||
Feb 21, 2018 | 120.47 | 121.18 | 118.67 | 118.75 | 3,254,598 | -1.56(-1.29%) |
Feb 20, 2018 | 120.24 | 121.57 | 119.82 | 120.31 | 2,569,898 | -0.67(-0.56%) |
Feb 16, 2018 | 120.98 | 120.98 | 120.98 | 0 | +3.28(+2.79%) | |
Feb 15, 2018 | 117.13 | 118.31 | 114.96 | 117.70 | 3,730,517 | +0.64(+0.55%) |
Feb 14, 2018 | 116.67 | 117.42 | 114.59 | 117.06 | 5,589,171 | -0.72(-0.61%) |
Feb 13, 2018 | 117.53 | 118.30 | 116.52 | 117.78 | 4,054,162 | +0.07(+0.06%) |
Feb 12, 2018 | 118.36 | 118.57 | 115.63 | 117.71 | 4,422,238 | +0.16(+0.13%) |
Feb 09, 2018 | 116.08 | 118.31 | 112.64 | 117.55 | 4,603,206 | +2.14(+1.86%) |
Feb 08, 2018 | 120.86 | 121.77 | 115.31 | 115.41 | 4,502,153 | -5.56(-4.59%) |
Feb 07, 2018 | 120.83 | 122.98 | 120.31 | 120.97 | 2,599,230 | -0.15(-0.12%) |
Feb 06, 2018 | 121.21 | 122.84 | 118.92 | 121.11 | 4,417,680 | -3.08(-2.48%) |
Feb 05, 2018 | 124.54 | 125.80 | 122.49 | 124.19 | 3,472,944 | -1.29(-1.03%) |
Feb 02, 2018 | 126.53 | 126.79 | 124.62 | 125.47 | 2,863,943 | -1.59(-1.25%) |
Feb 01, 2018 | 127.89 | 129.05 | 126.62 | 127.06 | 2,720,993 | -0.55(-0.43%) |
Jan 31, 2018 | 125.64 | 128.60 | 125.49 | 127.62 | 3,685,838 | +2.20(+1.76%) |
Jan 30, 2018 | 124.32 | 125.86 | 123.75 | 125.42 | 2,823,972 | +0.71(+0.57%) |
Jan 29, 2018 | 125.20 | 126.14 | 124.14 | 124.71 | 4,515,461 | -0.69(-0.55%) |
Jan 26, 2018 | 123.68 | 125.40 | 123.42 | 125.40 | 2,439,651 | +1.88(+1.52%) |
Jan 25, 2018 | 123.09 | 123.61 | 122.26 | 123.52 | 2,788,703 | +1.04(+0.85%) |
Jan 24, 2018 | 121.92 | 123.28 | 121.84 | 122.49 | 3,543,291 | +0.48(+0.40%) |
Jan 23, 2018 | 120.54 | 122.21 | 120.27 | 122.00 | 3,383,447 | +1.69(+1.41%) |
Jan 22, 2018 | 118.97 | 120.31 | 118.73 | 120.31 | 2,114,283 | +1.40(+1.18%) |
Jan 19, 2018 | 117.42 | 118.95 | 116.43 | 118.91 | 3,801,567 | +2.10(+1.80%) |
Jan 18, 2018 | 118.01 | 118.09 | 116.40 | 116.81 | 3,954,005 | -1.25(-1.06%) |
Jan 17, 2018 | 117.61 | 118.51 | 117.12 | 118.06 | 2,314,366 | +0.87(+0.74%) |
Jan 16, 2018 | 115.12 | 119.24 | 115.12 | 117.19 | 3,400,386 | +2.27(+1.98%) |
Jan 12, 2018 | 114.92 | 114.92 | 114.92 | 0 | -1.70(-1.46%) | |
Jan 11, 2018 | 119.24 | 119.25 | 116.22 | 116.62 | 3,754,533 | -2.28(-1.92%) |
Jan 10, 2018 | 121.32 | 121.48 | 119.40 | 118.90 | 3,854,612 | -2.97(-2.44%) |
Jan 09, 2018 | 122.78 | 122.91 | 121.71 | 121.87 | 1,830,421 | -0.83(-0.68%) |
Jan 08, 2018 | 121.53 | 123.77 | 121.53 | 122.70 | 2,178,297 | +1.30(+1.07%) |
Jan 05, 2018 | 121.16 | 121.57 | 120.61 | 121.41 | 2,452,859 | +0.78(+0.64%) |
Jan 04, 2018 | 122.21 | 122.66 | 120.60 | 120.63 | 2,001,688 | -1.79(-1.46%) |
Jan 03, 2018 | 121.87 | 123.12 | 121.71 | 122.42 | 2,049,096 | +0.48(+0.39%) |