Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 134.57 | 135.13 | 134.21 | 134.49 | 263,372 | -0.19(-0.14%) |
Feb 27, 2019 | 133.96 | 134.78 | 133.53 | 134.68 | 143,886 | +0.51(+0.38%) |
Feb 26, 2019 | 134.53 | 134.73 | 134.14 | 134.17 | 137,448 | -0.49(-0.37%) |
Feb 25, 2019 | 135.30 | 135.56 | 134.56 | 134.66 | 112,254 | +0.32(+0.24%) |
Feb 22, 2019 | 133.76 | 134.40 | 133.73 | 134.34 | 94,025 | +1.00(+0.75%) |
Feb 21, 2019 | 133.70 | 133.70 | 132.84 | 133.34 | 127,122 | -0.62(-0.46%) |
Feb 20, 2019 | 134.07 | 134.19 | 133.38 | 133.96 | 226,962 | -0.09(-0.06%) |
Feb 19, 2019 | 133.48 | 134.36 | 133.47 | 134.05 | 125,238 | +0.18(+0.14%) |
Feb 15, 2019 | 133.56 | 133.88 | 133.34 | 133.86 | 129,271 | +1.33(+1.01%) |
Feb 14, 2019 | 131.84 | 133.01 | 131.81 | 132.53 | 115,291 | +0.12(+0.09%) |
Feb 13, 2019 | 132.46 | 132.67 | 131.86 | 132.42 | 158,224 | +0.46(+0.35%) |
Feb 12, 2019 | 131.40 | 132.13 | 131.12 | 131.95 | 118,825 | +1.42(+1.09%) |
Feb 11, 2019 | 130.44 | 130.76 | 130.11 | 130.53 | 142,801 | +0.50(+0.39%) |
Feb 08, 2019 | 128.70 | 130.03 | 128.63 | 130.03 | 169,597 | +0.66(+0.51%) |
Feb 07, 2019 | 129.33 | 129.96 | 128.45 | 129.38 | 143,925 | -0.75(-0.58%) |
Feb 06, 2019 | 130.27 | 130.51 | 129.64 | 130.13 | 127,178 | -0.20(-0.15%) |
Feb 05, 2019 | 129.96 | 130.43 | 129.72 | 130.33 | 149,564 | +0.57(+0.44%) |
Feb 04, 2019 | 128.97 | 129.76 | 128.52 | 129.76 | 156,040 | +0.85(+0.66%) |
Feb 01, 2019 | 128.41 | 128.97 | 128.04 | 128.91 | 353,397 | +0.68(+0.53%) |
Jan 31, 2019 | 127.30 | 128.66 | 127.30 | 128.23 | 215,834 | +0.80(+0.63%) |
Jan 30, 2019 | 126.11 | 127.66 | 125.51 | 127.43 | 194,465 | +2.12(+1.69%) |
Jan 29, 2019 | 125.71 | 125.71 | 124.78 | 125.31 | 99,748 | -0.19(-0.15%) |
Jan 28, 2019 | 124.96 | 125.55 | 124.61 | 125.50 | 232,293 | -0.72(-0.57%) |
Jan 25, 2019 | 125.47 | 126.35 | 125.24 | 126.22 | 109,885 | +1.70(+1.36%) |
Jan 24, 2019 | 123.62 | 124.65 | 123.62 | 124.53 | 111,112 | +0.84(+0.68%) |
Jan 23, 2019 | 124.30 | 124.81 | 122.48 | 123.69 | 241,396 | -0.07(-0.05%) |
Jan 22, 2019 | 124.87 | 124.90 | 123.09 | 123.75 | 251,074 | -1.91(-1.52%) |
Jan 18, 2019 | 124.60 | 125.66 | 124.11 | 125.66 | 193,440 | +2.16(+1.75%) |
Jan 17, 2019 | 121.87 | 124.02 | 121.75 | 123.50 | 134,298 | +1.19(+0.97%) |
Jan 16, 2019 | 122.27 | 122.75 | 121.98 | 122.32 | 116,763 | +0.12(+0.10%) |
Jan 15, 2019 | 120.86 | 122.30 | 120.86 | 122.19 | 159,422 | +1.56(+1.30%) |
Jan 14, 2019 | 120.41 | 121.09 | 120.11 | 120.63 | 222,081 | -0.73(-0.60%) |
Jan 11, 2019 | 120.79 | 121.38 | 120.53 | 121.36 | 257,713 | -0.11(-0.09%) |
Jan 10, 2019 | 119.79 | 121.48 | 119.47 | 121.47 | 107,791 | +0.84(+0.70%) |
Jan 09, 2019 | 120.03 | 121.02 | 119.91 | 120.63 | 240,255 | +1.11(+0.93%) |
Jan 08, 2019 | 119.02 | 119.53 | 117.83 | 119.52 | 145,993 | +1.80(+1.53%) |
Jan 07, 2019 | 116.09 | 118.48 | 116.09 | 117.72 | 188,353 | +1.80(+1.55%) |
Jan 04, 2019 | 113.61 | 116.33 | 113.61 | 115.92 | 271,293 | +3.95(+3.53%) |
Jan 03, 2019 | 114.01 | 114.14 | 111.78 | 111.97 | 301,732 | -2.75(-2.40%) |
Jan 02, 2019 | 113.47 | 115.32 | 113.25 | 114.72 | 169,418 | -0.74(-0.64%) |
Dec 31, 2018 | 115.02 | 115.46 | 114.17 | 115.46 | 483,290 | +1.26(+1.11%) |
Dec 28, 2018 | 115.14 | 115.73 | 113.40 | 114.19 | 489,510 | -0.35(-0.30%) |
Dec 27, 2018 | 111.68 | 114.54 | 110.38 | 114.54 | 649,537 | +1.17(+1.03%) |
Dec 26, 2018 | 108.50 | 113.44 | 107.98 | 113.37 | 895,119 | +5.52(+5.12%) |
Dec 24, 2018 | 109.57 | 110.08 | 107.83 | 107.86 | 262,689 | -2.59(-2.34%) |
Dec 21, 2018 | 113.10 | 114.05 | 110.10 | 110.44 | 414,223 | -2.23(-1.98%) |
Dec 20, 2018 | 114.38 | 114.90 | 111.30 | 112.67 | 410,136 | -2.35(-2.04%) |
Dec 19, 2018 | 116.88 | 118.57 | 114.30 | 115.02 | 288,896 | -1.63(-1.40%) |
Dec 18, 2018 | 117.66 | 117.98 | 115.92 | 116.66 | 423,535 | +0.04(+0.03%) |
Dec 17, 2018 | 119.17 | 119.53 | 116.03 | 116.62 | 337,567 | -3.14(-2.62%) |
Dec 14, 2018 | 120.37 | 121.28 | 119.42 | 119.75 | 165,481 | -1.82(-1.50%) |
Dec 13, 2018 | 122.73 | 123.16 | 121.15 | 121.57 | 162,994 | -0.77(-0.63%) |
Dec 12, 2018 | 122.99 | 123.97 | 122.32 | 122.34 | 549,063 | +1.01(+0.83%) |
Dec 11, 2018 | 123.44 | 123.50 | 120.73 | 121.33 | 731,339 | -0.06(-0.05%) |
Dec 10, 2018 | 120.85 | 121.78 | 119.11 | 121.39 | 496,900 | +0.43(+0.36%) |
Dec 07, 2018 | 124.06 | 125.02 | 120.42 | 120.96 | 241,985 | -3.45(-2.77%) |
Dec 06, 2018 | 122.18 | 124.40 | 120.75 | 124.40 | 266,602 | +0.12(+0.09%) |
Dec 04, 2018 | 128.43 | 128.75 | 124.12 | 124.29 | 204,253 | -4.56(-3.54%) |
Dec 03, 2018 | 129.14 | 129.72 | 127.88 | 128.85 | 940,862 | +1.96(+1.55%) |
Nov 30, 2018 | 126.06 | 127.01 | 125.92 | 126.88 | 107,375 | +0.75(+0.60%) |
Nov 29, 2018 | 125.71 | 126.93 | 125.27 | 126.13 | 115,960 | -0.19(-0.15%) |
Nov 28, 2018 | 123.83 | 126.33 | 123.62 | 126.33 | 111,784 | +3.13(+2.54%) |
Nov 27, 2018 | 123.13 | 123.56 | 122.66 | 123.20 | 103,396 | -0.52(-0.42%) |
Nov 26, 2018 | 122.90 | 123.80 | 122.65 | 123.72 | 186,875 | +2.19(+1.81%) |
Nov 23, 2018 | 120.78 | 122.32 | 120.78 | 121.53 | 69,851 | -0.20(-0.17%) |
Nov 21, 2018 | 121.73 | 121.73 | 121.73 | 0 | +1.48(+1.23%) | |
Nov 20, 2018 | 119.87 | 121.53 | 119.35 | 120.25 | 231,162 | -1.80(-1.47%) |
Nov 19, 2018 | 124.89 | 125.08 | 121.79 | 122.05 | 129,170 | -3.10(-2.47%) |
Nov 16, 2018 | 124.04 | 125.48 | 123.97 | 125.14 | 115,275 | +0.45(+0.36%) |
Nov 15, 2018 | 122.78 | 124.92 | 122.78 | 124.69 | 102,967 | +1.86(+1.51%) |
Nov 14, 2018 | 124.78 | 125.00 | 122.20 | 122.83 | 105,374 | -0.77(-0.62%) |
Nov 13, 2018 | 124.02 | 125.23 | 123.28 | 123.60 | 101,226 | -0.07(-0.05%) |
Nov 12, 2018 | 126.36 | 126.41 | 123.51 | 123.67 | 120,953 | -2.91(-2.30%) |
Nov 09, 2018 | 127.13 | 127.13 | 125.56 | 126.58 | 115,899 | -1.49(-1.16%) |
Nov 08, 2018 | 127.88 | 128.45 | 127.55 | 128.07 | 180,688 | -0.37(-0.28%) |
Nov 07, 2018 | 127.14 | 128.51 | 127.14 | 128.43 | 106,738 | +2.34(+1.85%) |
Nov 06, 2018 | 125.45 | 126.23 | 125.36 | 126.09 | 70,725 | +0.55(+0.44%) |
Nov 05, 2018 | 125.53 | 125.92 | 124.49 | 125.55 | 91,806 | +0.11(+0.08%) |
Nov 02, 2018 | 126.96 | 127.23 | 124.52 | 125.44 | 227,017 | -0.45(-0.36%) |
Nov 01, 2018 | 123.95 | 126.09 | 123.63 | 125.89 | 176,011 | +2.09(+1.69%) |
Oct 31, 2018 | 123.24 | 124.98 | 123.24 | 123.81 | 218,391 | +1.97(+1.62%) |
Oct 30, 2018 | 119.17 | 121.91 | 119.17 | 121.83 | 219,049 | +2.73(+2.29%) |
Oct 29, 2018 | 121.99 | 122.37 | 117.47 | 119.10 | 418,064 | -0.49(-0.41%) |
Oct 26, 2018 | 119.52 | 121.22 | 117.82 | 119.59 | 191,675 | -2.23(-1.83%) |
Oct 25, 2018 | 120.75 | 122.55 | 120.00 | 121.82 | 270,847 | +1.91(+1.60%) |
Oct 24, 2018 | 124.23 | 124.67 | 119.90 | 119.91 | 188,286 | -4.24(-3.42%) |
Oct 23, 2018 | 123.06 | 124.81 | 121.55 | 124.15 | 142,318 | -1.07(-0.85%) |
Oct 22, 2018 | 125.71 | 125.91 | 124.46 | 125.22 | 94,775 | -0.10(-0.08%) |
Oct 19, 2018 | 127.05 | 127.75 | 125.16 | 125.32 | 176,915 | -1.25(-0.99%) |
Oct 18, 2018 | 128.17 | 128.35 | 125.92 | 126.57 | 94,816 | -2.08(-1.62%) |
Oct 17, 2018 | 129.13 | 129.19 | 127.41 | 128.64 | 111,067 | -0.55(-0.42%) |
Oct 16, 2018 | 126.67 | 129.35 | 126.46 | 129.19 | 161,197 | +3.41(+2.71%) |
Oct 15, 2018 | 126.01 | 126.83 | 125.31 | 125.79 | 101,678 | -0.33(-0.26%) |
Oct 12, 2018 | 126.43 | 126.93 | 124.45 | 126.11 | 418,381 | +2.08(+1.68%) |
Oct 11, 2018 | 125.50 | 127.01 | 123.47 | 124.04 | 407,416 | -2.17(-1.72%) |
Oct 10, 2018 | 130.67 | 130.89 | 126.09 | 126.21 | 278,283 | -4.98(-3.80%) |
Oct 09, 2018 | 131.26 | 132.09 | 131.01 | 131.19 | 94,901 | -0.34(-0.26%) |
Oct 08, 2018 | 132.44 | 132.50 | 130.46 | 131.53 | 129,184 | -1.28(-0.96%) |
Oct 05, 2018 | 133.79 | 134.27 | 131.75 | 132.81 | 139,183 | -0.94(-0.71%) |
Oct 04, 2018 | 135.39 | 135.39 | 133.03 | 133.75 | 135,888 | -2.06(-1.52%) |
Oct 03, 2018 | 136.13 | 136.30 | 135.49 | 135.81 | 103,672 | +0.30(+0.22%) |
Oct 02, 2018 | 136.52 | 136.52 | 135.41 | 135.51 | 142,913 | -1.16(-0.85%) |
Oct 01, 2018 | 137.69 | 137.72 | 136.39 | 136.67 | 149,677 | -0.42(-0.31%) |
Sep 28, 2018 | 136.62 | 137.47 | 136.62 | 137.09 | 74,529 | +0.14(+0.10%) |
Sep 27, 2018 | 136.94 | 137.33 | 136.89 | 136.95 | 73,523 | +0.21(+0.15%) |
Sep 26, 2018 | 137.47 | 137.91 | 136.59 | 136.74 | 92,338 | -0.61(-0.45%) |
Sep 25, 2018 | 137.24 | 137.54 | 137.11 | 137.36 | 132,113 | +0.42(+0.31%) |
Sep 24, 2018 | 136.81 | 137.04 | 136.33 | 136.94 | 84,846 | -0.12(-0.08%) |
Sep 21, 2018 | 137.79 | 137.88 | 136.96 | 137.05 | 71,324 | -0.32(-0.23%) |
Sep 20, 2018 | 137.07 | 137.48 | 136.86 | 137.37 | 77,638 | +0.73(+0.53%) |
Sep 19, 2018 | 137.15 | 137.31 | 136.42 | 136.64 | 133,329 | -0.50(-0.36%) |
Sep 18, 2018 | 136.61 | 137.41 | 136.61 | 137.14 | 70,394 | +0.71(+0.52%) |
Sep 17, 2018 | 137.97 | 137.97 | 136.29 | 136.43 | 128,712 | -1.55(-1.12%) |
Sep 14, 2018 | 138.04 | 138.27 | 137.49 | 137.97 | 253,851 | +0.11(+0.08%) |
Sep 13, 2018 | 137.80 | 138.19 | 137.58 | 137.87 | 83,741 | +0.57(+0.41%) |
Sep 12, 2018 | 136.97 | 137.41 | 136.07 | 137.30 | 79,939 | +0.18(+0.13%) |
Sep 11, 2018 | 136.38 | 137.40 | 136.17 | 137.12 | 123,954 | +0.42(+0.31%) |
Sep 10, 2018 | 136.55 | 136.91 | 136.23 | 136.69 | 102,222 | +0.88(+0.65%) |
Sep 07, 2018 | 135.69 | 136.71 | 135.30 | 135.81 | 87,983 | -0.39(-0.29%) |
Sep 06, 2018 | 136.54 | 136.91 | 135.78 | 136.21 | 135,527 | -0.22(-0.16%) |
Sep 05, 2018 | 137.41 | 137.41 | 135.53 | 136.43 | 142,402 | -1.15(-0.84%) |
Sep 04, 2018 | 137.26 | 137.70 | 136.89 | 137.58 | 110,239 | +0.04(+0.03%) |
Aug 31, 2018 | 137.54 | 137.54 | 137.54 | 0 | +0.42(+0.31%) | |
Aug 30, 2018 | 137.67 | 137.91 | 136.89 | 137.12 | 81,202 | -0.89(-0.65%) |
Aug 29, 2018 | 137.42 | 138.13 | 137.20 | 138.01 | 99,157 | +0.73(+0.53%) |
Aug 28, 2018 | 137.27 | 137.56 | 136.72 | 137.28 | 72,910 | +0.32(+0.23%) |
Aug 27, 2018 | 136.69 | 137.21 | 136.66 | 136.96 | 82,010 | +0.81(+0.59%) |
Aug 24, 2018 | 135.30 | 136.22 | 135.30 | 136.16 | 100,061 | +1.53(+1.13%) |
Aug 23, 2018 | 134.65 | 135.18 | 134.39 | 134.63 | 107,023 | -0.17(-0.13%) |
Aug 22, 2018 | 134.33 | 134.96 | 134.31 | 134.80 | 51,703 | +0.15(+0.11%) |
Aug 21, 2018 | 134.27 | 135.02 | 134.24 | 134.65 | 90,775 | +0.59(+0.44%) |
Aug 20, 2018 | 133.88 | 134.25 | 133.47 | 134.06 | 136,831 | +0.48(+0.36%) |
Aug 17, 2018 | 132.81 | 133.69 | 132.69 | 133.58 | 96,625 | +0.60(+0.45%) |
Aug 16, 2018 | 132.86 | 133.50 | 132.53 | 132.98 | 156,881 | +0.95(+0.72%) |
Aug 15, 2018 | 132.69 | 132.76 | 131.29 | 132.03 | 106,937 | -1.40(-1.05%) |
Aug 14, 2018 | 132.87 | 133.61 | 132.65 | 133.43 | 57,793 | +0.93(+0.70%) |
Aug 13, 2018 | 133.18 | 133.68 | 132.31 | 132.50 | 86,422 | -0.58(-0.43%) |
Aug 10, 2018 | 132.79 | 133.62 | 132.79 | 133.07 | 82,048 | -0.62(-0.47%) |
Aug 09, 2018 | 133.53 | 134.23 | 133.45 | 133.70 | 78,876 | +0.38(+0.29%) |
Aug 08, 2018 | 133.68 | 133.68 | 133.16 | 133.31 | 91,812 | -0.39(-0.29%) |
Aug 07, 2018 | 133.54 | 133.82 | 133.30 | 133.71 | 90,331 | +0.52(+0.39%) |
Aug 06, 2018 | 132.44 | 133.23 | 132.38 | 133.19 | 79,295 | +0.77(+0.58%) |
Aug 03, 2018 | 132.77 | 132.79 | 131.85 | 132.42 | 145,251 | -0.11(-0.08%) |
Aug 02, 2018 | 130.44 | 132.59 | 130.44 | 132.53 | 164,862 | +1.36(+1.04%) |
Aug 01, 2018 | 131.45 | 131.71 | 130.79 | 131.16 | 80,759 | -0.27(-0.20%) |
Jul 31, 2018 | 130.91 | 131.90 | 130.38 | 131.43 | 106,736 | +0.92(+0.71%) |
Jul 30, 2018 | 132.33 | 132.43 | 130.35 | 130.51 | 139,172 | -1.84(-1.39%) |
Jul 27, 2018 | 134.65 | 134.65 | 131.81 | 132.35 | 114,430 | -2.36(-1.75%) |
Jul 26, 2018 | 134.78 | 134.97 | 134.23 | 134.72 | 96,534 | -0.07(-0.05%) |
Jul 25, 2018 | 132.93 | 134.78 | 132.93 | 134.78 | 78,174 | +1.83(+1.38%) |
Jul 24, 2018 | 134.25 | 134.25 | 132.56 | 132.95 | 75,450 | -0.85(-0.64%) |
Jul 23, 2018 | 133.64 | 133.86 | 133.13 | 133.80 | 82,655 | +0.08(+0.06%) |
Jul 20, 2018 | 133.96 | 134.08 | 133.66 | 133.73 | 225,239 | -0.33(-0.24%) |
Jul 19, 2018 | 133.57 | 134.31 | 133.27 | 134.05 | 80,433 | +0.17(+0.13%) |
Jul 18, 2018 | 133.56 | 133.89 | 133.24 | 133.88 | 87,414 | +0.21(+0.16%) |
Jul 17, 2018 | 132.56 | 133.76 | 132.42 | 133.67 | 69,788 | +0.75(+0.56%) |
Jul 16, 2018 | 133.68 | 133.79 | 132.70 | 132.92 | 92,244 | -0.70(-0.52%) |
Jul 13, 2018 | 133.76 | 134.03 | 133.41 | 133.62 | 93,228 | -0.11(-0.08%) |
Jul 12, 2018 | 132.83 | 133.75 | 132.55 | 133.73 | 132,407 | +1.59(+1.21%) |
Jul 11, 2018 | 131.99 | 132.53 | 131.79 | 132.13 | 74,999 | -0.54(-0.40%) |
Jul 10, 2018 | 132.81 | 132.98 | 132.23 | 132.67 | 107,920 | +0.10(+0.08%) |
Jul 09, 2018 | 132.29 | 132.56 | 131.72 | 132.56 | 102,849 | +0.93(+0.71%) |
Jul 06, 2018 | 130.44 | 131.76 | 130.25 | 131.63 | 78,129 | +1.35(+1.04%) |
Jul 05, 2018 | 129.74 | 130.30 | 129.06 | 130.28 | 65,984 | +1.16(+0.90%) |
Jul 03, 2018 | 129.12 | 129.12 | 129.12 | 0 | -0.14(-0.11%) | |
Jul 02, 2018 | 128.14 | 129.31 | 127.92 | 129.26 | 324,332 | +0.17(+0.13%) |
Jun 29, 2018 | 129.30 | 130.04 | 129.09 | 129.09 | 94,773 | +0.27(+0.21%) |
Jun 28, 2018 | 127.70 | 129.15 | 127.33 | 128.82 | 86,356 | +0.95(+0.74%) |
Jun 27, 2018 | 129.97 | 130.41 | 127.87 | 127.87 | 108,740 | -1.72(-1.33%) |
Jun 26, 2018 | 129.63 | 130.08 | 129.09 | 129.59 | 86,928 | +0.24(+0.19%) |
Jun 25, 2018 | 131.27 | 131.27 | 128.73 | 129.35 | 135,351 | -2.50(-1.89%) |
Jun 22, 2018 | 132.74 | 132.74 | 131.77 | 131.84 | 76,229 | -0.32(-0.24%) |
Jun 21, 2018 | 133.47 | 133.52 | 132.05 | 132.17 | 83,171 | -1.33(-1.00%) |
Jun 20, 2018 | 133.26 | 133.80 | 133.19 | 133.50 | 94,167 | +0.75(+0.56%) |
Jun 19, 2018 | 132.39 | 132.83 | 131.53 | 132.75 | 94,413 | -0.82(-0.62%) |
Jun 18, 2018 | 132.52 | 133.63 | 132.33 | 133.57 | 130,341 | +0.31(+0.23%) |
Jun 15, 2018 | 133.35 | 133.23 | 133.27 | 133,334 | +0.04(+0.03%) | |
Jun 14, 2018 | 133.01 | 133.44 | 132.88 | 133.23 | 89,983 | +0.74(+0.56%) |
Jun 13, 2018 | 133.10 | 133.41 | 132.37 | 132.49 | 98,664 | -0.50(-0.37%) |
Jun 12, 2018 | 132.07 | 133.12 | 132.07 | 132.99 | 95,838 | +1.13(+0.86%) |
Jun 11, 2018 | 131.75 | 132.09 | 131.65 | 131.86 | 89,568 | +0.13(+0.10%) |
Jun 08, 2018 | 130.77 | 131.77 | 130.77 | 131.72 | 256,290 | +0.69(+0.53%) |
Jun 07, 2018 | 131.90 | 132.02 | 130.41 | 131.03 | 115,737 | -0.70(-0.53%) |
Jun 06, 2018 | 131.73 | 131.73 | 101,344 | +1.09(+0.84%) | ||
Jun 05, 2018 | 130.23 | 130.75 | 130.13 | 130.64 | 114,361 | +0.54(+0.41%) |
Jun 04, 2018 | 129.67 | 130.11 | 129.28 | 130.10 | 118,852 | +0.69(+0.53%) |
Jun 01, 2018 | 128.50 | 129.55 | 128.47 | 129.41 | 233,152 | +1.58(+1.24%) |
May 31, 2018 | 128.68 | 128.90 | 127.71 | 127.83 | 85,233 | -1.12(-0.87%) |
May 30, 2018 | 128.00 | 129.27 | 128.00 | 128.95 | 181,011 | +1.60(+1.26%) |
May 29, 2018 | 127.52 | 127.96 | 126.65 | 127.35 | 133,508 | -0.87(-0.68%) |
May 25, 2018 | 128.22 | 128.22 | 128.22 | 0 | -0.19(-0.15%) | |
May 24, 2018 | 128.28 | 128.63 | 127.59 | 128.42 | 124,099 | -0.04(-0.03%) |
May 23, 2018 | 127.35 | 128.46 | 127.08 | 128.46 | 127,329 | +0.53(+0.41%) |
May 22, 2018 | 129.11 | 129.23 | 127.82 | 127.93 | 70,976 | -0.95(-0.74%) |
May 21, 2018 | 128.66 | 129.20 | 128.46 | 128.88 | 778,564 | +0.85(+0.67%) |
May 18, 2018 | 127.52 | 128.10 | 127.50 | 128.02 | 83,183 | +0.40(+0.32%) |
May 17, 2018 | 127.72 | 128.11 | 127.12 | 127.62 | 306,476 | -0.16(-0.13%) |
May 16, 2018 | 127.43 | 128.05 | 127.41 | 127.78 | 85,101 | +0.44(+0.35%) |
May 15, 2018 | 127.38 | 127.52 | 126.81 | 127.34 | 101,163 | -0.69(-0.54%) |
May 14, 2018 | 128.71 | 129.08 | 127.80 | 128.03 | 247,724 | -0.46(-0.36%) |
May 11, 2018 | 128.41 | 128.89 | 128.19 | 128.49 | 151,207 | +0.20(+0.16%) |
May 10, 2018 | 127.72 | 128.58 | 127.72 | 128.29 | 83,571 | +0.98(+0.77%) |
May 09, 2018 | 126.43 | 127.54 | 126.22 | 127.31 | 94,559 | +1.19(+0.94%) |
May 08, 2018 | 125.27 | 126.15 | 125.24 | 126.12 | 93,916 | +0.62(+0.50%) |
May 07, 2018 | 125.10 | 125.89 | 125.10 | 125.50 | 87,719 | +0.84(+0.68%) |
May 04, 2018 | 122.77 | 125.11 | 122.72 | 124.66 | 64,264 | +1.33(+1.08%) |
May 03, 2018 | 122.62 | 123.61 | 121.61 | 123.33 | 161,304 | +0.21(+0.17%) |
May 02, 2018 | 123.64 | 124.28 | 122.98 | 123.11 | 127,776 | -0.63(-0.51%) |
May 01, 2018 | 122.99 | 123.82 | 122.53 | 123.75 | 90,745 | +0.53(+0.43%) |
Apr 30, 2018 | 124.22 | 124.56 | 123.22 | 123.22 | 97,237 | -0.74(-0.60%) |
Apr 27, 2018 | 123.87 | 124.15 | 123.48 | 123.96 | 70,958 | +0.33(+0.26%) |
Apr 26, 2018 | 123.21 | 123.99 | 122.64 | 123.63 | 72,151 | +1.06(+0.87%) |
Apr 25, 2018 | 122.55 | 122.71 | 121.36 | 122.57 | 264,495 | -0.14(-0.12%) |
Apr 24, 2018 | 125.06 | 125.32 | 121.83 | 122.71 | 171,027 | -1.92(-1.54%) |
Apr 23, 2018 | 125.17 | 125.56 | 124.07 | 124.63 | 109,725 | -0.19(-0.15%) |
Apr 20, 2018 | 125.66 | 125.78 | 124.47 | 124.82 | 106,841 | -0.81(-0.64%) |
Apr 19, 2018 | 126.44 | 126.66 | 125.20 | 125.63 | 127,097 | -1.32(-1.04%) |
Apr 18, 2018 | 126.87 | 127.40 | 126.38 | 126.95 | 89,056 | +0.41(+0.33%) |
Apr 17, 2018 | 125.57 | 126.87 | 125.40 | 126.54 | 110,809 | +1.79(+1.44%) |
Apr 16, 2018 | 124.40 | 125.16 | 124.14 | 124.75 | 132,026 | +1.19(+0.96%) |
Apr 13, 2018 | 124.88 | 124.88 | 123.06 | 123.56 | 142,288 | -0.62(-0.50%) |
Apr 12, 2018 | 123.97 | 124.59 | 123.72 | 124.18 | 129,777 | +0.87(+0.71%) |
Apr 11, 2018 | 123.04 | 124.22 | 123.04 | 123.31 | 140,226 | -0.58(-0.47%) |
Apr 10, 2018 | 123.44 | 124.29 | 122.88 | 123.89 | 309,402 | +2.08(+1.71%) |
Apr 09, 2018 | 122.25 | 123.51 | 121.74 | 121.81 | 120,399 | +0.36(+0.29%) |
Apr 06, 2018 | 123.23 | 123.92 | 120.63 | 121.46 | 166,672 | -2.95(-2.37%) |
Apr 05, 2018 | 124.33 | 124.92 | 123.99 | 124.41 | 96,584 | +0.75(+0.60%) |
Apr 04, 2018 | 120.40 | 123.88 | 120.25 | 123.66 | 178,518 | +1.37(+1.12%) |
Apr 03, 2018 | 121.95 | 122.52 | 120.99 | 122.29 | 218,419 | +1.10(+0.91%) |
Apr 02, 2018 | 123.71 | 123.93 | 120.07 | 121.19 | 261,803 | -3.08(-2.48%) |
Mar 29, 2018 | 124.27 | 124.27 | 124.27 | 0 | +1.76(+1.44%) | |
Mar 28, 2018 | 123.29 | 123.71 | 122.03 | 122.50 | 170,708 | -0.75(-0.61%) |
Mar 27, 2018 | 126.34 | 126.34 | 122.64 | 123.25 | 208,926 | -2.38(-1.89%) |
Mar 26, 2018 | 124.50 | 125.75 | 123.22 | 125.63 | 248,884 | +3.03(+2.47%) |
Mar 23, 2018 | 125.05 | 125.61 | 122.44 | 122.60 | 222,823 | -2.43(-1.94%) |
Mar 22, 2018 | 127.01 | 127.62 | 124.98 | 125.02 | 183,386 | -3.06(-2.39%) |
Mar 21, 2018 | 128.22 | 129.16 | 127.91 | 128.08 | 115,865 | -0.06(-0.04%) |
Mar 20, 2018 | 127.86 | 128.40 | 127.79 | 128.14 | 91,242 | +0.49(+0.38%) |
Mar 19, 2018 | 128.35 | 128.63 | 126.73 | 127.65 | 131,025 | -1.35(-1.05%) |
Mar 16, 2018 | 128.71 | 129.28 | 128.68 | 129.00 | 59,975 | +0.46(+0.36%) |
Mar 15, 2018 | 129.09 | 129.19 | 128.20 | 128.54 | 203,523 | -0.36(-0.28%) |
Mar 14, 2018 | 129.75 | 129.75 | 128.67 | 128.91 | 96,452 | -0.28(-0.21%) |
Mar 13, 2018 | 130.61 | 130.61 | 128.96 | 129.18 | 91,322 | -0.81(-0.62%) |
Mar 12, 2018 | 130.08 | 130.28 | 129.70 | 129.99 | 91,615 | +0.12(+0.09%) |
Mar 09, 2018 | 128.48 | 129.87 | 128.36 | 129.87 | 119,189 | +2.18(+1.71%) |
Mar 08, 2018 | 127.68 | 127.86 | 127.11 | 127.69 | 97,361 | +0.43(+0.34%) |
Mar 07, 2018 | 127.37 | 127.26 | 133,505 | +0.51(+0.40%) | ||
Mar 06, 2018 | 126.22 | 126.75 | 125.59 | 126.75 | 112,616 | +1.05(+0.84%) |
Mar 05, 2018 | 123.62 | 125.99 | 123.57 | 125.70 | 73,988 | +1.44(+1.16%) |
Mar 02, 2018 | 122.02 | 124.42 | 121.67 | 124.26 | 129,571 | +1.47(+1.20%) |