Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 112.18 | 112.58 | 111.61 | 112.42 | 124,866 | -0.45(-0.40%) |
Jan 30, 2019 | 112.88 | 113.57 | 112.05 | 112.87 | 76,991 | +0.35(+0.32%) |
Jan 29, 2019 | 113.03 | 113.29 | 112.41 | 112.52 | 156,160 | -0.46(-0.41%) |
Jan 28, 2019 | 112.23 | 113.04 | 112.06 | 112.98 | 112,497 | -0.33(-0.29%) |
Jan 25, 2019 | 113.05 | 113.88 | 112.92 | 113.31 | 59,410 | +1.13(+1.00%) |
Jan 24, 2019 | 111.50 | 112.60 | 111.44 | 112.18 | 61,116 | +0.25(+0.22%) |
Jan 23, 2019 | 112.53 | 112.56 | 110.86 | 111.94 | 67,542 | -0.11(-0.10%) |
Jan 22, 2019 | 112.20 | 112.56 | 111.45 | 112.04 | 162,098 | -1.04(-0.92%) |
Jan 18, 2019 | 112.11 | 113.21 | 111.39 | 113.08 | 129,713 | +1.72(+1.54%) |
Jan 17, 2019 | 110.25 | 111.82 | 109.72 | 111.36 | 63,567 | +0.61(+0.55%) |
Jan 16, 2019 | 109.65 | 111.38 | 109.38 | 110.75 | 93,069 | +2.54(+2.34%) |
Jan 15, 2019 | 106.83 | 108.40 | 106.67 | 108.22 | 97,894 | +0.88(+0.82%) |
Jan 14, 2019 | 105.74 | 107.71 | 105.74 | 107.33 | 60,728 | +0.65(+0.61%) |
Jan 11, 2019 | 105.99 | 106.84 | 105.37 | 106.68 | 53,359 | +0.14(+0.14%) |
Jan 10, 2019 | 105.84 | 106.72 | 105.44 | 106.54 | 120,358 | -0.01(-0.01%) |
Jan 09, 2019 | 106.20 | 106.87 | 105.70 | 106.55 | 249,850 | +0.75(+0.71%) |
Jan 08, 2019 | 106.44 | 106.46 | 104.59 | 105.80 | 137,726 | +0.20(+0.19%) |
Jan 07, 2019 | 104.88 | 106.38 | 104.47 | 105.60 | 104,318 | +0.45(+0.42%) |
Jan 04, 2019 | 103.07 | 105.48 | 103.07 | 105.15 | 145,775 | +3.76(+3.71%) |
Jan 03, 2019 | 102.64 | 102.94 | 101.25 | 101.39 | 122,808 | -1.98(-1.92%) |
Jan 02, 2019 | 100.51 | 103.67 | 100.51 | 103.37 | 120,579 | +1.33(+1.30%) |
Dec 31, 2018 | 101.55 | 102.48 | 100.93 | 102.05 | 159,968 | +0.87(+0.86%) |
Dec 28, 2018 | 101.67 | 102.44 | 100.73 | 101.17 | 229,060 | -0.06(-0.06%) |
Dec 27, 2018 | 98.59 | 101.24 | 97.58 | 101.24 | 582,024 | +0.95(+0.95%) |
Dec 26, 2018 | 95.88 | 100.35 | 94.92 | 100.28 | 379,219 | +4.80(+5.03%) |
Dec 24, 2018 | 96.07 | 97.38 | 95.48 | 95.48 | 194,734 | -1.98(-2.03%) |
Dec 21, 2018 | 99.95 | 101.50 | 97.21 | 97.46 | 338,530 | -2.52(-2.52%) |
Dec 20, 2018 | 99.44 | 101.61 | 99.39 | 99.98 | 2,148,725 | -0.90(-0.89%) |
Dec 19, 2018 | 102.57 | 104.29 | 100.28 | 100.88 | 347,038 | -1.95(-1.90%) |
Dec 18, 2018 | 103.56 | 104.75 | 102.18 | 102.83 | 238,907 | -0.27(-0.27%) |
Dec 17, 2018 | 103.85 | 105.07 | 102.59 | 103.11 | 382,409 | -1.34(-1.29%) |
Dec 14, 2018 | 104.45 | 105.99 | 104.14 | 104.45 | 222,243 | -1.17(-1.10%) |
Dec 13, 2018 | 106.89 | 107.22 | 105.32 | 105.62 | 155,768 | -1.08(-1.02%) |
Dec 12, 2018 | 107.41 | 108.35 | 106.33 | 106.70 | 202,431 | +0.71(+0.67%) |
Dec 11, 2018 | 108.48 | 108.63 | 105.61 | 105.99 | 189,591 | -0.98(-0.91%) |
Dec 10, 2018 | 107.91 | 108.06 | 105.09 | 106.97 | 215,666 | -1.50(-1.38%) |
Dec 07, 2018 | 110.47 | 111.78 | 107.87 | 108.47 | 155,426 | -2.33(-2.10%) |
Dec 06, 2018 | 109.33 | 110.80 | 107.74 | 110.80 | 223,640 | -0.98(-0.88%) |
Dec 04, 2018 | 116.51 | 116.51 | 111.15 | 111.78 | 143,368 | -5.27(-4.50%) |
Dec 03, 2018 | 118.00 | 118.22 | 116.38 | 117.05 | 65,071 | +0.85(+0.73%) |
Nov 30, 2018 | 114.68 | 116.44 | 114.68 | 116.20 | 99,782 | +1.18(+1.03%) |
Nov 29, 2018 | 115.60 | 115.82 | 114.63 | 115.02 | 68,460 | -1.26(-1.08%) |
Nov 28, 2018 | 114.31 | 116.30 | 113.43 | 116.28 | 94,951 | +2.28(+2.00%) |
Nov 27, 2018 | 113.63 | 114.37 | 113.47 | 114.00 | 87,255 | +0.03(+0.02%) |
Nov 26, 2018 | 112.57 | 114.28 | 112.52 | 113.97 | 86,932 | +2.69(+2.42%) |
Nov 23, 2018 | 111.43 | 111.97 | 111.04 | 111.28 | 25,000 | -0.99(-0.89%) |
Nov 21, 2018 | 112.27 | 112.27 | 112.27 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.62 | 112.87 | 111.14 | 111.98 | 131,299 | -2.16(-1.89%) |
Nov 19, 2018 | 114.89 | 115.16 | 113.38 | 114.14 | 223,125 | -0.85(-0.74%) |
Nov 16, 2018 | 114.53 | 115.54 | 114.00 | 114.99 | 128,544 | -0.18(-0.16%) |
Nov 15, 2018 | 112.58 | 115.26 | 112.17 | 115.17 | 191,157 | +1.90(+1.68%) |
Nov 14, 2018 | 115.50 | 115.74 | 111.97 | 113.28 | 1,233,544 | -1.28(-1.12%) |
Nov 13, 2018 | 114.29 | 115.70 | 114.23 | 114.56 | 108,214 | +0.48(+0.42%) |
Nov 12, 2018 | 116.15 | 116.30 | 113.88 | 114.08 | 87,045 | -2.51(-2.16%) |
Nov 09, 2018 | 117.32 | 117.34 | 115.86 | 116.59 | 59,073 | -1.22(-1.04%) |
Nov 08, 2018 | 116.68 | 118.26 | 116.68 | 117.81 | 118,400 | +0.51(+0.43%) |
Nov 07, 2018 | 116.36 | 117.37 | 115.43 | 117.31 | 111,119 | +1.84(+1.59%) |
Nov 06, 2018 | 114.88 | 115.52 | 114.51 | 115.47 | 62,481 | +0.46(+0.40%) |
Nov 05, 2018 | 114.46 | 115.37 | 114.17 | 115.01 | 47,246 | +0.66(+0.58%) |
Nov 02, 2018 | 115.33 | 115.94 | 113.52 | 114.35 | 101,110 | -0.19(-0.17%) |
Nov 01, 2018 | 114.29 | 114.72 | 113.54 | 114.54 | 96,844 | +0.90(+0.80%) |
Oct 31, 2018 | 112.50 | 114.99 | 112.50 | 113.64 | 111,298 | +2.27(+2.04%) |
Oct 30, 2018 | 110.68 | 111.47 | 109.73 | 111.37 | 160,610 | +1.17(+1.07%) |
Oct 29, 2018 | 110.95 | 112.41 | 108.89 | 110.19 | 238,297 | +0.54(+0.49%) |
Oct 26, 2018 | 109.83 | 110.84 | 108.59 | 109.65 | 228,438 | -1.66(-1.49%) |
Oct 25, 2018 | 109.62 | 112.17 | 109.43 | 111.31 | 584,299 | +2.48(+2.28%) |
Oct 24, 2018 | 111.96 | 111.96 | 108.60 | 108.84 | 270,862 | -3.21(-2.86%) |
Oct 23, 2018 | 110.51 | 112.63 | 109.73 | 112.05 | 158,585 | -0.89(-0.78%) |
Oct 22, 2018 | 115.29 | 115.29 | 112.93 | 112.93 | 69,868 | -2.14(-1.86%) |
Oct 19, 2018 | 114.73 | 116.12 | 114.47 | 115.08 | 73,343 | +0.29(+0.25%) |
Oct 18, 2018 | 116.53 | 117.10 | 114.62 | 114.78 | 81,650 | -2.27(-1.94%) |
Oct 17, 2018 | 115.83 | 117.73 | 115.22 | 117.05 | 56,123 | +0.97(+0.83%) |
Oct 16, 2018 | 115.00 | 116.21 | 114.27 | 116.09 | 84,761 | +1.96(+1.72%) |
Oct 15, 2018 | 114.88 | 115.31 | 114.13 | 114.13 | 72,981 | -0.70(-0.61%) |
Oct 12, 2018 | 116.20 | 116.58 | 113.03 | 114.83 | 123,566 | +0.75(+0.66%) |
Oct 11, 2018 | 115.89 | 117.29 | 113.73 | 114.08 | 216,970 | -2.85(-2.44%) |
Oct 10, 2018 | 120.72 | 120.72 | 116.92 | 116.93 | 173,535 | -3.72(-3.09%) |
Oct 09, 2018 | 120.56 | 121.14 | 120.16 | 120.65 | 57,714 | -0.53(-0.44%) |
Oct 08, 2018 | 120.83 | 121.43 | 119.96 | 121.19 | 61,018 | +0.02(+0.02%) |
Oct 05, 2018 | 122.42 | 122.59 | 120.72 | 121.17 | 268,262 | -0.82(-0.67%) |
Oct 04, 2018 | 122.01 | 123.25 | 121.19 | 121.99 | 119,619 | +0.17(+0.14%) |
Oct 03, 2018 | 121.50 | 122.39 | 121.16 | 121.82 | 116,640 | +1.19(+0.99%) |
Oct 02, 2018 | 120.71 | 120.73 | 119.91 | 120.62 | 53,587 | -0.25(-0.21%) |
Oct 01, 2018 | 121.09 | 121.82 | 120.59 | 120.88 | 75,717 | +0.39(+0.32%) |
Sep 28, 2018 | 121.10 | 121.42 | 120.29 | 120.49 | 80,976 | -1.17(-0.96%) |
Sep 27, 2018 | 122.31 | 122.64 | 121.66 | 121.66 | 210,207 | -0.44(-0.36%) |
Sep 26, 2018 | 123.91 | 123.91 | 121.90 | 122.10 | 105,477 | -1.56(-1.26%) |
Sep 25, 2018 | 124.51 | 124.51 | 123.59 | 123.66 | 240,046 | -0.36(-0.29%) |
Sep 24, 2018 | 124.99 | 124.99 | 123.86 | 124.02 | 113,862 | -1.07(-0.86%) |
Sep 21, 2018 | 126.09 | 126.09 | 125.02 | 125.09 | 245,934 | -0.57(-0.45%) |
Sep 20, 2018 | 125.15 | 125.99 | 125.13 | 125.66 | 62,911 | +1.22(+0.98%) |
Sep 19, 2018 | 122.55 | 124.67 | 122.55 | 124.44 | 206,537 | +1.87(+1.53%) |
Sep 18, 2018 | 122.28 | 122.81 | 122.09 | 122.57 | 76,862 | +0.44(+0.36%) |
Sep 17, 2018 | 122.94 | 123.15 | 121.97 | 122.13 | 37,224 | -0.68(-0.56%) |
Sep 14, 2018 | 122.37 | 123.07 | 122.37 | 122.81 | 32,643 | +0.63(+0.52%) |
Sep 13, 2018 | 122.80 | 123.24 | 122.00 | 122.18 | 94,819 | -0.24(-0.20%) |
Sep 12, 2018 | 123.57 | 123.57 | 122.35 | 122.42 | 44,084 | -1.17(-0.95%) |
Sep 11, 2018 | 122.94 | 123.81 | 122.76 | 123.60 | 86,323 | +0.40(+0.32%) |
Sep 10, 2018 | 123.64 | 123.81 | 123.18 | 123.20 | 83,398 | +0.06(+0.05%) |
Sep 07, 2018 | 123.52 | 123.52 | 122.85 | 123.14 | 184,867 | -0.27(-0.22%) |
Sep 06, 2018 | 124.06 | 124.17 | 123.11 | 123.41 | 78,836 | -0.62(-0.50%) |
Sep 05, 2018 | 124.58 | 125.02 | 123.88 | 124.03 | 56,318 | -0.81(-0.65%) |
Sep 04, 2018 | 123.94 | 124.92 | 123.72 | 124.84 | 64,493 | +0.64(+0.52%) |
Aug 31, 2018 | 124.20 | 124.20 | 124.20 | 0 | +0.13(+0.10%) | |
Aug 30, 2018 | 124.57 | 124.75 | 123.97 | 124.07 | 60,960 | -0.86(-0.69%) |
Aug 29, 2018 | 124.92 | 125.28 | 124.44 | 124.93 | 42,437 | +0.12(+0.09%) |
Aug 28, 2018 | 125.27 | 125.27 | 124.69 | 124.81 | 32,855 | -0.14(-0.11%) |
Aug 27, 2018 | 123.96 | 125.47 | 123.96 | 124.95 | 100,351 | +1.48(+1.20%) |
Aug 24, 2018 | 123.42 | 123.73 | 123.31 | 123.47 | 27,202 | +0.44(+0.36%) |
Aug 23, 2018 | 123.45 | 123.52 | 122.86 | 123.03 | 26,908 | -0.59(-0.47%) |
Aug 22, 2018 | 123.28 | 123.95 | 123.15 | 123.61 | 38,617 | +0.11(+0.09%) |
Aug 21, 2018 | 123.27 | 124.25 | 123.27 | 123.51 | 54,274 | +0.27(+0.22%) |
Aug 20, 2018 | 122.81 | 123.36 | 122.64 | 123.23 | 35,486 | +0.50(+0.40%) |
Aug 17, 2018 | 122.29 | 122.97 | 122.28 | 122.74 | 27,535 | +0.21(+0.17%) |
Aug 16, 2018 | 121.63 | 122.97 | 121.63 | 122.53 | 38,053 | +1.50(+1.24%) |
Aug 15, 2018 | 121.31 | 121.51 | 120.46 | 121.04 | 50,363 | -1.07(-0.88%) |
Aug 14, 2018 | 121.21 | 122.38 | 121.21 | 122.11 | 39,461 | +1.23(+1.02%) |
Aug 13, 2018 | 122.00 | 122.40 | 120.84 | 120.88 | 50,845 | -1.10(-0.90%) |
Aug 10, 2018 | 120.77 | 122.39 | 120.77 | 121.97 | 91,711 | -1.24(-1.01%) |
Aug 09, 2018 | 123.78 | 123.84 | 123.12 | 123.22 | 77,401 | -0.62(-0.50%) |
Aug 08, 2018 | 123.37 | 124.15 | 123.37 | 123.84 | 53,261 | +0.38(+0.31%) |
Aug 07, 2018 | 123.35 | 124.13 | 123.35 | 123.46 | 142,033 | +0.58(+0.47%) |
Aug 06, 2018 | 122.71 | 123.15 | 122.26 | 122.88 | 168,727 | +0.12(+0.10%) |
Aug 03, 2018 | 122.15 | 122.78 | 122.11 | 122.77 | 21,429 | +0.54(+0.44%) |
Aug 02, 2018 | 121.09 | 122.36 | 120.77 | 122.23 | 40,278 | +0.25(+0.21%) |
Aug 01, 2018 | 122.33 | 123.17 | 121.54 | 121.97 | 59,643 | +0.36(+0.30%) |
Jul 31, 2018 | 122.81 | 122.81 | 121.44 | 121.61 | 64,318 | -0.84(-0.68%) |
Jul 30, 2018 | 123.24 | 123.62 | 122.30 | 122.45 | 71,868 | -0.63(-0.51%) |
Jul 27, 2018 | 123.25 | 123.72 | 122.31 | 123.08 | 62,621 | -0.13(-0.10%) |
Jul 26, 2018 | 123.84 | 123.95 | 123.16 | 123.21 | 35,819 | -0.51(-0.42%) |
Jul 25, 2018 | 122.99 | 123.90 | 122.65 | 123.72 | 41,672 | +0.56(+0.45%) |
Jul 24, 2018 | 123.33 | 124.01 | 122.86 | 123.16 | 58,582 | +0.20(+0.16%) |
Jul 23, 2018 | 121.30 | 123.11 | 121.30 | 122.97 | 61,693 | +1.65(+1.36%) |
Jul 20, 2018 | 120.62 | 121.64 | 120.47 | 121.32 | 42,256 | +0.50(+0.42%) |
Jul 19, 2018 | 121.85 | 121.85 | 120.74 | 120.81 | 53,432 | -1.54(-1.26%) |
Jul 18, 2018 | 121.19 | 122.49 | 121.14 | 122.35 | 55,866 | +1.30(+1.07%) |
Jul 17, 2018 | 120.80 | 121.33 | 120.40 | 121.06 | 76,529 | +0.44(+0.37%) |
Jul 16, 2018 | 118.85 | 120.64 | 118.85 | 120.61 | 43,608 | +2.05(+1.72%) |
Jul 13, 2018 | 119.00 | 119.14 | 117.41 | 118.57 | 62,602 | -0.87(-0.73%) |
Jul 12, 2018 | 119.79 | 119.79 | 118.92 | 119.44 | 58,787 | +0.36(+0.30%) |
Jul 11, 2018 | 118.74 | 119.71 | 118.74 | 119.08 | 83,341 | -0.31(-0.26%) |
Jul 10, 2018 | 120.24 | 120.29 | 119.04 | 119.39 | 58,702 | -0.50(-0.42%) |
Jul 09, 2018 | 117.81 | 120.01 | 117.81 | 119.89 | 170,373 | +2.65(+2.26%) |
Jul 06, 2018 | 116.31 | 117.61 | 115.97 | 117.25 | 67,794 | +0.71(+0.61%) |
Jul 05, 2018 | 116.76 | 116.80 | 116.18 | 116.53 | 72,563 | +0.46(+0.40%) |
Jul 03, 2018 | 116.08 | 116.08 | 116.08 | 0 | -1.39(-1.18%) | |
Jul 02, 2018 | 115.96 | 117.46 | 115.89 | 117.46 | 57,932 | +0.72(+0.62%) |
Jun 29, 2018 | 118.19 | 118.92 | 116.70 | 116.74 | 76,460 | -0.08(-0.07%) |
Jun 28, 2018 | 115.82 | 117.31 | 115.70 | 116.82 | 122,363 | +0.95(+0.82%) |
Jun 27, 2018 | 117.39 | 118.18 | 115.87 | 115.88 | 102,698 | -1.59(-1.35%) |
Jun 26, 2018 | 117.70 | 117.82 | 116.81 | 117.46 | 62,276 | -0.17(-0.15%) |
Jun 25, 2018 | 118.95 | 118.95 | 116.80 | 117.64 | 164,426 | -1.74(-1.46%) |
Jun 22, 2018 | 121.01 | 121.01 | 119.36 | 119.38 | 33,938 | -0.75(-0.63%) |
Jun 21, 2018 | 120.17 | 120.71 | 119.47 | 120.13 | 40,059 | -0.20(-0.16%) |
Jun 20, 2018 | 120.95 | 121.24 | 120.33 | 120.33 | 87,447 | +0.04(+0.03%) |
Jun 19, 2018 | 119.45 | 120.52 | 119.29 | 120.29 | 1,780,296 | -0.46(-0.38%) |
Jun 18, 2018 | 119.75 | 120.81 | 119.37 | 120.75 | 45,731 | +0.25(+0.21%) |
Jun 15, 2018 | 120.94 | 119.11 | 120.50 | 120,986 | -0.17(-0.14%) | |
Jun 14, 2018 | 122.04 | 122.04 | 120.29 | 120.67 | 92,460 | -0.84(-0.69%) |
Jun 13, 2018 | 122.09 | 123.00 | 121.51 | 121.51 | 162,384 | -0.45(-0.37%) |
Jun 12, 2018 | 122.50 | 122.76 | 121.41 | 121.96 | 110,707 | -0.27(-0.22%) |
Jun 11, 2018 | 123.06 | 123.42 | 122.22 | 122.23 | 169,230 | -0.47(-0.38%) |
Jun 08, 2018 | 122.38 | 122.74 | 121.70 | 122.70 | 100,005 | +0.24(+0.20%) |
Jun 07, 2018 | 123.10 | 123.40 | 121.75 | 122.45 | 93,538 | -0.21(-0.17%) |
Jun 06, 2018 | 122.66 | 122.66 | 89,714 | +2.54(+2.11%) | ||
Jun 05, 2018 | 120.36 | 120.36 | 119.47 | 120.12 | 68,431 | -0.39(-0.33%) |
Jun 04, 2018 | 120.27 | 120.58 | 120.10 | 120.52 | 85,671 | +0.74(+0.62%) |
Jun 01, 2018 | 119.63 | 120.25 | 119.44 | 119.77 | 123,158 | +1.48(+1.25%) |
May 31, 2018 | 118.88 | 119.11 | 117.94 | 118.29 | 152,297 | -0.91(-0.76%) |
May 30, 2018 | 118.44 | 119.50 | 118.01 | 119.20 | 118,587 | +2.06(+1.76%) |
May 29, 2018 | 119.71 | 119.71 | 116.43 | 117.13 | 323,595 | -3.88(-3.20%) |
May 25, 2018 | 121.01 | 121.01 | 121.01 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.99 | 121.99 | 120.16 | 121.49 | 63,420 | -0.85(-0.70%) |
May 23, 2018 | 122.19 | 122.35 | 120.98 | 122.35 | 145,619 | -0.52(-0.42%) |
May 22, 2018 | 122.31 | 123.59 | 122.31 | 122.87 | 75,740 | +0.80(+0.65%) |
May 21, 2018 | 121.81 | 122.47 | 121.81 | 122.07 | 57,958 | +0.92(+0.76%) |
May 18, 2018 | 122.25 | 122.25 | 121.12 | 121.14 | 85,201 | -1.10(-0.90%) |
May 17, 2018 | 122.37 | 122.67 | 121.57 | 122.25 | 92,517 | -0.21(-0.17%) |
May 16, 2018 | 122.20 | 122.91 | 122.02 | 122.45 | 77,706 | +0.12(+0.09%) |
May 15, 2018 | 122.08 | 122.89 | 121.91 | 122.34 | 180,717 | +0.00(+0.00%) |
May 14, 2018 | 122.96 | 123.00 | 122.17 | 122.34 | 1,575,427 | -0.16(-0.13%) |
May 11, 2018 | 122.53 | 122.99 | 122.27 | 122.50 | 100,920 | +0.20(+0.16%) |
May 10, 2018 | 121.52 | 122.70 | 121.14 | 122.30 | 85,624 | +0.88(+0.72%) |
May 09, 2018 | 120.10 | 121.75 | 119.70 | 121.42 | 145,714 | +1.77(+1.48%) |
May 08, 2018 | 118.69 | 120.30 | 118.69 | 119.66 | 111,627 | +1.13(+0.95%) |
May 07, 2018 | 118.19 | 118.99 | 117.78 | 118.53 | 48,872 | +0.85(+0.72%) |
May 04, 2018 | 115.75 | 118.37 | 115.49 | 117.67 | 104,901 | +1.16(+0.99%) |
May 03, 2018 | 116.62 | 117.01 | 114.57 | 116.52 | 148,607 | -0.64(-0.54%) |
May 02, 2018 | 117.68 | 118.60 | 116.98 | 117.15 | 117,959 | -0.54(-0.46%) |
May 01, 2018 | 117.32 | 117.77 | 116.39 | 117.69 | 95,227 | +0.12(+0.10%) |
Apr 30, 2018 | 118.72 | 119.26 | 117.57 | 117.57 | 112,339 | -0.80(-0.67%) |
Apr 27, 2018 | 118.25 | 118.73 | 117.79 | 118.37 | 88,486 | +0.07(+0.06%) |
Apr 26, 2018 | 117.91 | 118.91 | 117.66 | 118.30 | 267,859 | +0.60(+0.51%) |
Apr 25, 2018 | 117.77 | 118.33 | 116.60 | 117.70 | 125,514 | -0.29(-0.24%) |
Apr 24, 2018 | 119.32 | 120.17 | 117.20 | 117.99 | 165,298 | -0.70(-0.59%) |
Apr 23, 2018 | 119.05 | 119.29 | 118.29 | 118.69 | 229,189 | -0.13(-0.11%) |
Apr 20, 2018 | 119.07 | 119.44 | 118.31 | 118.81 | 156,774 | +0.12(+0.10%) |
Apr 19, 2018 | 117.05 | 118.86 | 117.05 | 118.69 | 107,298 | +1.85(+1.58%) |
Apr 18, 2018 | 117.59 | 118.06 | 116.72 | 116.85 | 68,195 | -0.48(-0.40%) |
Apr 17, 2018 | 118.27 | 118.41 | 117.00 | 117.32 | 134,090 | -0.03(-0.02%) |
Apr 16, 2018 | 117.58 | 118.03 | 116.91 | 117.35 | 86,352 | +0.38(+0.32%) |
Apr 13, 2018 | 120.16 | 120.16 | 116.30 | 116.97 | 203,896 | -1.98(-1.67%) |
Apr 12, 2018 | 117.66 | 119.67 | 117.65 | 118.95 | 174,156 | +2.33(+2.00%) |
Apr 11, 2018 | 117.22 | 117.73 | 116.47 | 116.62 | 292,521 | -1.58(-1.34%) |
Apr 10, 2018 | 118.09 | 118.63 | 117.35 | 118.20 | 144,014 | +2.01(+1.73%) |
Apr 09, 2018 | 116.19 | 118.67 | 116.05 | 116.19 | 119,271 | +0.56(+0.48%) |
Apr 06, 2018 | 117.39 | 117.94 | 114.55 | 115.64 | 153,283 | -3.08(-2.59%) |
Apr 05, 2018 | 118.53 | 119.43 | 118.21 | 118.71 | 130,710 | +1.13(+0.96%) |
Apr 04, 2018 | 114.36 | 117.86 | 113.81 | 117.58 | 109,357 | +1.22(+1.05%) |
Apr 03, 2018 | 115.60 | 116.59 | 114.64 | 116.36 | 146,813 | +1.51(+1.31%) |
Apr 02, 2018 | 117.21 | 117.47 | 113.22 | 114.86 | 263,939 | -2.65(-2.25%) |
Mar 29, 2018 | 117.50 | 117.50 | 117.50 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.72 | 116.49 | 114.16 | 115.42 | 130,467 | -0.12(-0.10%) |
Mar 27, 2018 | 118.70 | 118.99 | 114.70 | 115.54 | 217,885 | -2.70(-2.28%) |
Mar 26, 2018 | 116.63 | 118.55 | 115.70 | 118.24 | 172,997 | +3.85(+3.36%) |
Mar 23, 2018 | 118.00 | 118.70 | 114.30 | 114.39 | 189,780 | -3.63(-3.08%) |
Mar 22, 2018 | 121.34 | 121.52 | 117.71 | 118.02 | 240,256 | -4.66(-3.80%) |
Mar 21, 2018 | 122.98 | 124.35 | 122.35 | 122.68 | 202,345 | -0.14(-0.12%) |
Mar 20, 2018 | 122.79 | 123.38 | 122.64 | 122.83 | 72,925 | +0.27(+0.22%) |
Mar 19, 2018 | 123.40 | 123.54 | 121.38 | 122.56 | 117,153 | -1.05(-0.85%) |
Mar 16, 2018 | 123.30 | 124.64 | 123.30 | 123.61 | 37,724 | +0.39(+0.32%) |
Mar 15, 2018 | 123.52 | 123.73 | 122.76 | 123.22 | 68,581 | +0.18(+0.15%) |
Mar 14, 2018 | 125.05 | 125.05 | 122.73 | 123.04 | 74,360 | -1.49(-1.20%) |
Mar 13, 2018 | 126.47 | 126.68 | 124.29 | 124.53 | 101,097 | -1.65(-1.30%) |
Mar 12, 2018 | 126.41 | 126.73 | 125.67 | 126.18 | 73,813 | -0.19(-0.15%) |
Mar 09, 2018 | 124.61 | 126.40 | 124.32 | 126.37 | 197,622 | +2.81(+2.27%) |
Mar 08, 2018 | 123.71 | 123.71 | 122.31 | 123.56 | 203,072 | +0.22(+0.17%) |
Mar 07, 2018 | 123.59 | 123.34 | 168,398 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.56 | 123.56 | 122.16 | 123.34 | 84,619 | +0.45(+0.36%) |
Mar 05, 2018 | 120.45 | 123.48 | 120.11 | 122.89 | 110,300 | +1.48(+1.22%) |
Mar 02, 2018 | 119.64 | 121.61 | 118.71 | 121.40 | 141,251 | +0.69(+0.57%) |
Mar 01, 2018 | 122.67 | 123.52 | 120.14 | 120.72 | 124,715 | -1.95(-1.59%) |
Feb 28, 2018 | 124.52 | 125.34 | 122.66 | 122.67 | 82,657 | -1.40(-1.13%) |
Feb 27, 2018 | 125.32 | 126.18 | 124.06 | 124.06 | 176,381 | -1.27(-1.01%) |
Feb 26, 2018 | 124.59 | 125.33 | 123.80 | 125.33 | 49,521 | +1.53(+1.24%) |
Feb 23, 2018 | 122.49 | 123.81 | 122.33 | 123.80 | 47,854 | +1.91(+1.57%) |
Feb 22, 2018 | 121.60 | 121.89 | 75,271 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.84 | 124.85 | 122.84 | 122.92 | 87,235 | +0.00(+0.00%) |
Feb 20, 2018 | 122.88 | 123.91 | 122.42 | 122.92 | 241,079 | -0.33(-0.27%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.52 | 123.68 | 121.98 | 123.40 | 80,997 | +0.87(+0.71%) |
Feb 14, 2018 | 119.51 | 122.64 | 119.48 | 122.53 | 114,895 | +2.87(+2.40%) |
Feb 13, 2018 | 118.34 | 119.85 | 118.24 | 119.66 | 141,683 | +0.70(+0.59%) |
Feb 12, 2018 | 118.29 | 120.04 | 117.48 | 118.96 | 90,162 | +1.76(+1.50%) |
Feb 09, 2018 | 116.41 | 117.95 | 113.14 | 117.20 | 166,083 | +2.24(+1.95%) |
Feb 08, 2018 | 120.49 | 120.49 | 114.96 | 114.96 | 132,844 | -5.29(-4.40%) |
Feb 07, 2018 | 119.79 | 121.78 | 119.33 | 120.25 | 93,441 | +0.13(+0.11%) |
Feb 06, 2018 | 114.60 | 120.35 | 114.33 | 120.11 | 193,864 | +1.02(+0.86%) |
Feb 05, 2018 | 121.39 | 123.03 | 116.31 | 119.09 | 203,889 | -4.56(-3.69%) |
Feb 02, 2018 | 125.87 | 126.37 | 123.64 | 123.65 | 99,647 | -2.75(-2.17%) |