Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.60 | 109.80 | 104.40 | 106.00 | 144,022 | -1.40(-1.30%) |
Jan 30, 2019 | 107.80 | 108.60 | 105.00 | 107.40 | 73,578 | -0.80(-0.74%) |
Jan 29, 2019 | 111.80 | 111.80 | 106.80 | 108.20 | 91,886 | -3.80(-3.39%) |
Jan 28, 2019 | 106.60 | 112.80 | 105.50 | 112.00 | 135,304 | +4.60(+4.28%) |
Jan 25, 2019 | 103.60 | 107.80 | 103.00 | 107.40 | 128,240 | +5.20(+5.09%) |
Jan 24, 2019 | 104.40 | 105.00 | 101.40 | 102.20 | 48,873 | -1.80(-1.73%) |
Jan 23, 2019 | 105.20 | 105.70 | 101.80 | 104.00 | 83,822 | -1.00(-0.95%) |
Jan 22, 2019 | 107.60 | 110.40 | 104.00 | 105.00 | 113,622 | -3.00(-2.78%) |
Jan 18, 2019 | 106.20 | 109.40 | 104.80 | 108.00 | 68,120 | +2.00(+1.89%) |
Jan 17, 2019 | 103.40 | 107.00 | 103.00 | 106.00 | 91,987 | +1.20(+1.15%) |
Jan 16, 2019 | 102.80 | 106.20 | 102.80 | 104.80 | 83,849 | +1.60(+1.55%) |
Jan 15, 2019 | 104.20 | 104.70 | 102.00 | 103.20 | 76,587 | +0.00(+0.00%) |
Jan 14, 2019 | 106.20 | 107.80 | 103.20 | 103.20 | 88,542 | -3.80(-3.55%) |
Jan 11, 2019 | 100.40 | 109.40 | 100.40 | 107.00 | 102,905 | +4.40(+4.29%) |
Jan 10, 2019 | 108.60 | 108.60 | 99.00 | 102.60 | 225,605 | -9.40(-8.39%) |
Jan 09, 2019 | 111.80 | 113.30 | 109.90 | 112.00 | 147,335 | +0.60(+0.54%) |
Jan 08, 2019 | 111.40 | 113.00 | 106.60 | 111.40 | 122,799 | -0.80(-0.71%) |
Jan 07, 2019 | 109.40 | 115.00 | 108.80 | 112.20 | 95,395 | +3.60(+3.31%) |
Jan 04, 2019 | 108.80 | 111.30 | 106.30 | 108.60 | 105,125 | +1.60(+1.50%) |
Jan 03, 2019 | 106.20 | 108.00 | 102.20 | 107.00 | 115,587 | +0.00(+0.00%) |
Jan 02, 2019 | 101.40 | 108.80 | 100.00 | 107.00 | 97,445 | +4.80(+4.70%) |
Dec 31, 2018 | 103.80 | 104.60 | 100.00 | 102.20 | 83,015 | -0.80(-0.78%) |
Dec 28, 2018 | 103.80 | 106.60 | 101.40 | 103.00 | 103,165 | -0.20(-0.19%) |
Dec 27, 2018 | 106.80 | 106.80 | 98.80 | 103.20 | 100,671 | -5.60(-5.15%) |
Dec 26, 2018 | 100.80 | 109.20 | 99.40 | 108.80 | 92,104 | +8.60(+8.58%) |
Dec 24, 2018 | 98.60 | 102.40 | 96.60 | 100.20 | 66,590 | +0.40(+0.40%) |
Dec 21, 2018 | 107.00 | 108.00 | 99.30 | 99.80 | 228,760 | -7.20(-6.73%) |
Dec 20, 2018 | 106.20 | 108.80 | 104.40 | 107.00 | 105,160 | +0.60(+0.56%) |
Dec 19, 2018 | 110.80 | 111.60 | 105.30 | 106.40 | 114,973 | -3.60(-3.27%) |
Dec 18, 2018 | 110.40 | 115.00 | 109.80 | 110.00 | 109,520 | -0.20(-0.18%) |
Dec 17, 2018 | 110.40 | 115.20 | 108.60 | 110.20 | 112,047 | -1.40(-1.25%) |
Dec 14, 2018 | 110.00 | 116.20 | 110.00 | 111.60 | 101,015 | +0.60(+0.54%) |
Dec 13, 2018 | 115.20 | 115.60 | 110.20 | 111.00 | 140,127 | -5.40(-4.64%) |
Dec 12, 2018 | 114.00 | 116.80 | 112.80 | 116.40 | 63,421 | +2.60(+2.28%) |
Dec 11, 2018 | 118.80 | 118.80 | 113.50 | 113.80 | 109,761 | -3.00(-2.57%) |
Dec 10, 2018 | 117.60 | 120.00 | 115.40 | 116.80 | 106,642 | +0.00(+0.00%) |
Dec 07, 2018 | 123.20 | 124.20 | 115.60 | 116.80 | 168,450 | -7.00(-5.65%) |
Dec 06, 2018 | 122.20 | 127.00 | 119.80 | 123.80 | 135,299 | +0.00(+0.00%) |
Dec 04, 2018 | 131.00 | 131.80 | 121.20 | 123.80 | 169,790 | -7.60(-5.78%) |
Dec 03, 2018 | 126.60 | 131.60 | 123.00 | 131.40 | 225,004 | +6.60(+5.29%) |
Nov 30, 2018 | 133.80 | 136.00 | 124.20 | 124.80 | 348,600 | -11.20(-8.24%) |
Nov 29, 2018 | 113.20 | 142.00 | 113.20 | 136.00 | 806,950 | -7.20(-5.03%) |
Nov 28, 2018 | 150.60 | 152.80 | 141.40 | 143.20 | 223,721 | -8.00(-5.29%) |
Nov 27, 2018 | 152.60 | 154.20 | 148.40 | 151.20 | 144,169 | -3.60(-2.33%) |
Nov 26, 2018 | 155.20 | 158.20 | 151.40 | 154.80 | 92,131 | +1.80(+1.18%) |
Nov 23, 2018 | 153.40 | 155.40 | 151.40 | 153.00 | 32,540 | -1.40(-0.91%) |
Nov 21, 2018 | 154.40 | 154.40 | 154.40 | 0 | +5.00(+3.35%) | |
Nov 20, 2018 | 149.40 | 153.20 | 146.40 | 149.40 | 163,359 | -4.00(-2.61%) |
Nov 19, 2018 | 161.20 | 164.20 | 152.60 | 153.40 | 111,037 | -8.40(-5.19%) |
Nov 16, 2018 | 171.40 | 171.40 | 160.60 | 161.80 | 117,930 | -12.40(-7.12%) |
Nov 15, 2018 | 172.00 | 175.20 | 165.40 | 174.20 | 92,490 | -0.40(-0.23%) |
Nov 14, 2018 | 180.20 | 188.40 | 172.00 | 174.60 | 102,094 | -3.80(-2.13%) |
Nov 13, 2018 | 180.80 | 184.20 | 178.40 | 178.40 | 81,893 | -1.00(-0.56%) |
Nov 12, 2018 | 184.80 | 187.00 | 178.60 | 179.40 | 127,065 | -4.60(-2.50%) |
Nov 09, 2018 | 191.00 | 191.00 | 179.60 | 184.00 | 89,735 | -7.40(-3.87%) |
Nov 08, 2018 | 189.60 | 192.80 | 186.60 | 191.40 | 57,153 | +1.60(+0.84%) |
Nov 07, 2018 | 190.00 | 190.00 | 179.40 | 189.80 | 61,433 | -0.60(-0.32%) |
Nov 06, 2018 | 188.80 | 192.00 | 184.00 | 190.40 | 84,700 | +0.00(+0.00%) |
Nov 05, 2018 | 186.40 | 191.00 | 183.00 | 190.40 | 113,411 | +4.40(+2.37%) |
Nov 02, 2018 | 182.20 | 187.00 | 181.60 | 186.00 | 95,660 | +5.20(+2.88%) |
Nov 01, 2018 | 176.00 | 181.60 | 173.00 | 180.80 | 99,797 | +4.60(+2.61%) |
Oct 31, 2018 | 181.80 | 182.00 | 173.26 | 176.20 | 102,125 | -3.20(-1.78%) |
Oct 30, 2018 | 171.40 | 182.60 | 169.20 | 179.40 | 167,222 | +8.00(+4.67%) |
Oct 29, 2018 | 171.00 | 175.80 | 168.00 | 171.40 | 96,728 | +2.00(+1.18%) |
Oct 26, 2018 | 168.20 | 173.00 | 165.80 | 169.40 | 86,425 | +0.00(+0.00%) |
Oct 25, 2018 | 167.00 | 171.40 | 166.00 | 169.40 | 149,185 | +3.40(+2.05%) |
Oct 24, 2018 | 165.80 | 172.20 | 165.40 | 166.00 | 133,128 | +0.00(+0.00%) |
Oct 23, 2018 | 166.60 | 168.00 | 160.60 | 166.00 | 112,062 | -4.00(-2.35%) |
Oct 22, 2018 | 168.80 | 173.80 | 166.20 | 170.00 | 136,545 | +1.60(+0.95%) |
Oct 19, 2018 | 174.40 | 176.00 | 168.20 | 168.40 | 170,170 | -6.00(-3.44%) |
Oct 18, 2018 | 174.00 | 177.40 | 171.60 | 174.40 | 96,066 | +1.00(+0.58%) |
Oct 17, 2018 | 175.20 | 176.00 | 169.30 | 173.40 | 79,747 | -1.80(-1.03%) |
Oct 16, 2018 | 173.20 | 175.80 | 169.10 | 175.20 | 80,725 | +3.20(+1.86%) |
Oct 15, 2018 | 167.60 | 173.40 | 167.40 | 172.00 | 130,090 | +4.00(+2.38%) |
Oct 12, 2018 | 176.20 | 177.40 | 164.30 | 168.00 | 214,725 | -5.00(-2.89%) |
Oct 11, 2018 | 173.20 | 181.40 | 171.20 | 173.00 | 113,130 | -1.80(-1.03%) |
Oct 10, 2018 | 182.80 | 182.80 | 174.40 | 174.80 | 152,594 | -8.20(-4.48%) |
Oct 09, 2018 | 184.00 | 188.80 | 182.80 | 183.00 | 93,214 | -1.20(-0.65%) |
Oct 08, 2018 | 193.00 | 193.00 | 181.50 | 184.20 | 114,867 | -9.00(-4.66%) |
Oct 05, 2018 | 198.00 | 199.20 | 190.80 | 193.20 | 86,555 | -4.60(-2.33%) |
Oct 04, 2018 | 200.40 | 200.80 | 193.80 | 197.80 | 78,016 | -1.80(-0.90%) |
Oct 03, 2018 | 198.00 | 199.80 | 193.20 | 199.60 | 80,795 | +2.60(+1.32%) |
Oct 02, 2018 | 213.20 | 214.80 | 196.20 | 197.00 | 112,868 | -16.40(-7.69%) |
Oct 01, 2018 | 223.20 | 223.20 | 213.20 | 213.40 | 62,210 | -7.80(-3.53%) |
Sep 28, 2018 | 219.80 | 226.40 | 219.00 | 221.20 | 65,390 | +0.40(+0.18%) |
Sep 27, 2018 | 224.20 | 225.30 | 220.20 | 220.80 | 63,524 | -2.80(-1.25%) |
Sep 26, 2018 | 217.60 | 224.70 | 217.20 | 223.60 | 69,162 | +6.00(+2.76%) |
Sep 25, 2018 | 219.80 | 225.00 | 217.20 | 217.60 | 60,613 | -0.80(-0.37%) |
Sep 24, 2018 | 218.80 | 219.40 | 213.80 | 218.40 | 58,996 | +0.20(+0.09%) |
Sep 21, 2018 | 220.00 | 223.40 | 217.60 | 218.20 | 147,590 | -0.40(-0.18%) |
Sep 20, 2018 | 212.20 | 219.20 | 210.20 | 218.60 | 117,227 | +7.20(+3.41%) |
Sep 19, 2018 | 209.20 | 215.20 | 207.60 | 211.40 | 120,326 | +1.80(+0.86%) |
Sep 18, 2018 | 208.60 | 215.80 | 208.60 | 209.60 | 108,955 | +1.00(+0.48%) |
Sep 17, 2018 | 209.00 | 213.30 | 204.20 | 208.60 | 120,934 | +0.40(+0.19%) |
Sep 14, 2018 | 208.20 | 211.10 | 206.80 | 208.20 | 66,245 | -1.20(-0.57%) |
Sep 13, 2018 | 214.40 | 215.00 | 208.20 | 209.40 | 54,892 | -3.00(-1.41%) |
Sep 12, 2018 | 211.00 | 214.00 | 206.10 | 212.40 | 97,225 | +1.40(+0.66%) |
Sep 11, 2018 | 210.00 | 211.40 | 206.80 | 211.00 | 86,622 | +0.60(+0.29%) |
Sep 10, 2018 | 210.20 | 212.10 | 207.00 | 210.40 | 81,172 | +2.60(+1.25%) |
Sep 07, 2018 | 217.80 | 217.80 | 206.80 | 207.80 | 148,170 | -10.20(-4.68%) |
Sep 06, 2018 | 233.00 | 233.70 | 217.60 | 218.00 | 135,185 | -13.80(-5.95%) |
Sep 05, 2018 | 229.40 | 232.00 | 222.60 | 231.80 | 180,805 | +2.20(+0.96%) |
Sep 04, 2018 | 224.40 | 230.20 | 224.40 | 229.60 | 146,996 | +5.20(+2.32%) |
Aug 31, 2018 | 224.40 | 224.40 | 224.40 | 0 | +11.20(+5.25%) | |
Aug 30, 2018 | 199.00 | 219.50 | 198.00 | 213.20 | 261,065 | +14.60(+7.35%) |
Aug 29, 2018 | 208.00 | 208.20 | 180.82 | 198.60 | 485,444 | -1.20(-0.60%) |
Aug 28, 2018 | 198.00 | 206.60 | 196.20 | 199.80 | 214,618 | +3.40(+1.73%) |
Aug 27, 2018 | 208.40 | 208.40 | 195.22 | 196.40 | 186,121 | -11.80(-5.67%) |
Aug 24, 2018 | 213.00 | 213.00 | 204.80 | 208.20 | 93,500 | -6.40(-2.98%) |
Aug 23, 2018 | 209.80 | 216.70 | 208.60 | 214.60 | 82,079 | +4.40(+2.09%) |
Aug 22, 2018 | 213.20 | 218.00 | 209.20 | 210.20 | 61,498 | -2.00(-0.94%) |
Aug 21, 2018 | 211.60 | 213.40 | 206.80 | 212.20 | 60,708 | +1.00(+0.47%) |
Aug 20, 2018 | 205.40 | 212.20 | 199.60 | 211.20 | 90,059 | +4.00(+1.93%) |
Aug 17, 2018 | 203.00 | 211.00 | 202.80 | 207.20 | 60,765 | +3.40(+1.67%) |
Aug 16, 2018 | 203.60 | 206.00 | 200.80 | 203.80 | 62,718 | +1.80(+0.89%) |
Aug 15, 2018 | 212.20 | 212.47 | 198.00 | 202.00 | 70,570 | -12.20(-5.70%) |
Aug 14, 2018 | 207.80 | 215.00 | 205.60 | 214.20 | 78,473 | +8.20(+3.98%) |
Aug 13, 2018 | 211.40 | 211.40 | 199.02 | 206.00 | 69,250 | -4.60(-2.18%) |
Aug 10, 2018 | 206.00 | 212.60 | 205.80 | 210.60 | 53,285 | +3.20(+1.54%) |
Aug 09, 2018 | 203.00 | 208.80 | 201.40 | 207.40 | 43,154 | +4.40(+2.17%) |
Aug 08, 2018 | 201.80 | 203.20 | 198.20 | 203.00 | 39,621 | +0.80(+0.40%) |
Aug 07, 2018 | 199.00 | 202.60 | 195.60 | 202.20 | 55,331 | +4.60(+2.33%) |
Aug 06, 2018 | 196.00 | 198.80 | 194.80 | 197.60 | 39,224 | +2.00(+1.02%) |
Aug 03, 2018 | 195.20 | 199.20 | 192.20 | 195.60 | 39,900 | +1.40(+0.72%) |
Aug 02, 2018 | 186.40 | 194.60 | 186.40 | 194.20 | 49,754 | +5.80(+3.08%) |
Aug 01, 2018 | 193.40 | 195.30 | 184.80 | 188.40 | 55,198 | -4.20(-2.18%) |
Jul 31, 2018 | 196.20 | 196.40 | 191.60 | 192.60 | 65,888 | -2.80(-1.43%) |
Jul 30, 2018 | 190.20 | 198.00 | 189.70 | 195.40 | 91,189 | +5.00(+2.63%) |
Jul 27, 2018 | 200.40 | 202.00 | 190.00 | 190.40 | 79,820 | -9.80(-4.90%) |
Jul 26, 2018 | 199.80 | 208.00 | 194.40 | 200.20 | 68,077 | +0.60(+0.30%) |
Jul 25, 2018 | 192.80 | 200.60 | 190.80 | 199.60 | 59,799 | +5.80(+2.99%) |
Jul 24, 2018 | 194.60 | 199.40 | 192.00 | 193.80 | 69,730 | +0.20(+0.10%) |
Jul 23, 2018 | 197.00 | 198.60 | 193.20 | 193.60 | 61,708 | -3.00(-1.53%) |
Jul 20, 2018 | 201.60 | 207.00 | 196.40 | 196.60 | 54,836 | -5.60(-2.77%) |
Jul 19, 2018 | 198.60 | 202.80 | 198.40 | 202.20 | 50,070 | +1.80(+0.90%) |
Jul 18, 2018 | 201.80 | 202.60 | 196.00 | 200.40 | 45,751 | -1.00(-0.50%) |
Jul 17, 2018 | 192.20 | 201.60 | 192.20 | 201.40 | 78,414 | +8.60(+4.46%) |
Jul 16, 2018 | 187.80 | 195.80 | 185.00 | 192.80 | 92,823 | +5.20(+2.77%) |
Jul 13, 2018 | 185.80 | 189.60 | 184.00 | 187.60 | 81,589 | +2.00(+1.08%) |
Jul 12, 2018 | 186.80 | 188.40 | 181.70 | 185.60 | 161,264 | -1.40(-0.75%) |
Jul 11, 2018 | 185.60 | 187.60 | 181.00 | 187.00 | 78,234 | +0.40(+0.21%) |
Jul 10, 2018 | 193.20 | 195.60 | 186.20 | 186.60 | 69,898 | -6.80(-3.52%) |
Jul 09, 2018 | 195.00 | 195.80 | 190.20 | 193.40 | 67,730 | +0.00(+0.00%) |
Jul 06, 2018 | 188.60 | 195.70 | 188.60 | 193.40 | 56,080 | +4.00(+2.11%) |
Jul 05, 2018 | 186.80 | 189.90 | 184.10 | 189.40 | 46,089 | +3.60(+1.94%) |
Jul 03, 2018 | 185.80 | 185.80 | 185.80 | 0 | +2.80(+1.53%) | |
Jul 02, 2018 | 181.40 | 183.20 | 178.60 | 183.00 | 84,473 | +0.00(+0.00%) |
Jun 29, 2018 | 196.40 | 198.40 | 182.60 | 183.00 | 135,578 | -11.60(-5.96%) |
Jun 28, 2018 | 195.80 | 199.40 | 193.40 | 194.60 | 90,504 | -1.20(-0.61%) |
Jun 27, 2018 | 206.20 | 208.00 | 195.60 | 195.80 | 63,806 | -9.40(-4.58%) |
Jun 26, 2018 | 202.60 | 205.80 | 201.21 | 205.20 | 114,705 | +1.80(+0.88%) |
Jun 25, 2018 | 209.80 | 211.00 | 202.00 | 203.40 | 68,571 | -6.60(-3.14%) |
Jun 22, 2018 | 210.00 | 210.80 | 205.80 | 210.00 | 91,462 | +1.00(+0.48%) |
Jun 21, 2018 | 207.40 | 211.40 | 206.80 | 209.00 | 67,058 | +1.60(+0.77%) |
Jun 20, 2018 | 200.00 | 207.80 | 196.00 | 207.40 | 72,834 | +9.00(+4.54%) |
Jun 19, 2018 | 193.20 | 199.60 | 193.20 | 198.40 | 91,398 | +3.20(+1.64%) |
Jun 18, 2018 | 185.80 | 197.10 | 185.80 | 195.20 | 188,407 | +8.00(+4.27%) |
Jun 15, 2018 | 188.40 | 188.40 | 187.20 | 216,125 | -1.20(-0.64%) | |
Jun 14, 2018 | 196.60 | 197.40 | 188.40 | 188.40 | 166,824 | -8.60(-4.37%) |
Jun 13, 2018 | 209.00 | 209.00 | 196.20 | 197.00 | 132,734 | -12.00(-5.74%) |
Jun 12, 2018 | 212.80 | 213.80 | 207.50 | 209.00 | 102,424 | -2.80(-1.32%) |
Jun 11, 2018 | 209.80 | 216.00 | 206.80 | 211.80 | 105,241 | +1.80(+0.86%) |
Jun 08, 2018 | 202.20 | 210.60 | 202.20 | 210.00 | 92,117 | +6.40(+3.14%) |
Jun 07, 2018 | 203.60 | 210.40 | 201.40 | 203.60 | 107,391 | +1.60(+0.79%) |
Jun 06, 2018 | 205.40 | 199.00 | 202.00 | 101,446 | +0.20(+0.10%) | |
Jun 05, 2018 | 187.20 | 204.20 | 185.60 | 201.80 | 196,290 | +15.00(+8.03%) |
Jun 04, 2018 | 184.60 | 188.20 | 179.60 | 186.80 | 150,101 | +3.80(+2.08%) |
Jun 01, 2018 | 170.40 | 184.40 | 170.40 | 183.00 | 147,084 | +12.80(+7.52%) |
May 31, 2018 | 201.60 | 210.00 | 164.80 | 170.20 | 392,392 | -13.00(-7.10%) |
May 30, 2018 | 177.00 | 183.80 | 171.60 | 183.20 | 328,459 | +6.40(+3.62%) |
May 29, 2018 | 177.80 | 179.56 | 176.40 | 176.80 | 82,841 | -2.40(-1.34%) |
May 25, 2018 | 179.20 | 179.20 | 179.20 | 0 | -1.60(-0.88%) | |
May 24, 2018 | 175.60 | 181.20 | 171.80 | 180.80 | 45,511 | +4.20(+2.38%) |
May 23, 2018 | 175.60 | 181.00 | 174.40 | 176.60 | 66,583 | +0.40(+0.23%) |
May 22, 2018 | 184.00 | 184.20 | 174.20 | 176.20 | 92,066 | -6.00(-3.29%) |
May 21, 2018 | 184.40 | 185.50 | 182.00 | 182.20 | 107,422 | -1.20(-0.65%) |
May 18, 2018 | 182.00 | 187.00 | 180.70 | 183.40 | 106,753 | +2.40(+1.33%) |
May 17, 2018 | 181.20 | 183.80 | 179.00 | 181.00 | 56,280 | -1.20(-0.66%) |
May 16, 2018 | 175.40 | 183.20 | 175.40 | 182.20 | 78,061 | +8.20(+4.71%) |
May 15, 2018 | 172.60 | 175.70 | 171.80 | 174.00 | 57,203 | +1.40(+0.81%) |
May 14, 2018 | 172.80 | 175.60 | 171.70 | 172.60 | 81,804 | -0.40(-0.23%) |
May 11, 2018 | 168.20 | 173.90 | 166.80 | 173.00 | 89,841 | +5.40(+3.22%) |
May 10, 2018 | 167.80 | 168.20 | 164.00 | 167.60 | 69,608 | +0.00(+0.00%) |
May 09, 2018 | 159.80 | 169.40 | 159.20 | 167.60 | 116,678 | +8.60(+5.41%) |
May 08, 2018 | 154.00 | 159.20 | 153.60 | 159.00 | 85,528 | +4.00(+2.58%) |
May 07, 2018 | 152.80 | 155.20 | 152.00 | 155.00 | 76,666 | +3.00(+1.97%) |
May 04, 2018 | 146.20 | 154.20 | 145.40 | 152.00 | 94,454 | +5.80(+3.97%) |
May 03, 2018 | 149.20 | 150.60 | 146.20 | 146.20 | 69,774 | -2.80(-1.88%) |
May 02, 2018 | 148.20 | 151.40 | 147.20 | 149.00 | 67,266 | -0.40(-0.27%) |
May 01, 2018 | 156.00 | 156.30 | 147.40 | 149.40 | 160,142 | -7.40(-4.72%) |
Apr 30, 2018 | 158.20 | 159.40 | 156.60 | 156.80 | 98,197 | -0.80(-0.51%) |
Apr 27, 2018 | 154.20 | 158.40 | 154.20 | 157.60 | 67,864 | +3.20(+2.07%) |
Apr 26, 2018 | 151.00 | 155.20 | 150.40 | 154.40 | 58,598 | +4.40(+2.93%) |
Apr 25, 2018 | 148.60 | 153.00 | 147.60 | 150.00 | 108,487 | +1.00(+0.67%) |
Apr 24, 2018 | 148.00 | 152.20 | 146.80 | 149.00 | 66,853 | +2.40(+1.64%) |
Apr 23, 2018 | 146.40 | 147.80 | 143.00 | 146.60 | 99,077 | +0.80(+0.55%) |
Apr 20, 2018 | 151.60 | 152.80 | 145.00 | 145.80 | 96,201 | -6.60(-4.33%) |
Apr 19, 2018 | 152.20 | 155.90 | 150.20 | 152.40 | 63,931 | -3.00(-1.93%) |
Apr 18, 2018 | 158.00 | 159.00 | 154.60 | 155.40 | 75,623 | -0.80(-0.51%) |
Apr 17, 2018 | 156.60 | 160.00 | 156.00 | 156.20 | 61,369 | +0.00(+0.00%) |
Apr 16, 2018 | 164.20 | 164.20 | 155.50 | 156.20 | 112,813 | -7.60(-4.64%) |
Apr 13, 2018 | 159.20 | 166.20 | 158.40 | 163.80 | 186,481 | +5.20(+3.28%) |
Apr 12, 2018 | 156.60 | 159.20 | 155.90 | 158.60 | 90,495 | +3.00(+1.93%) |
Apr 11, 2018 | 153.40 | 155.80 | 152.20 | 155.60 | 58,325 | +1.60(+1.04%) |
Apr 10, 2018 | 151.60 | 155.00 | 150.60 | 154.00 | 54,141 | +3.80(+2.53%) |
Apr 09, 2018 | 151.80 | 153.80 | 149.60 | 150.20 | 71,472 | -1.00(-0.66%) |
Apr 06, 2018 | 150.00 | 153.90 | 148.60 | 151.20 | 76,071 | +0.60(+0.40%) |
Apr 05, 2018 | 141.80 | 152.00 | 141.40 | 150.60 | 82,544 | +9.20(+6.51%) |
Apr 04, 2018 | 136.00 | 142.00 | 135.60 | 141.40 | 80,447 | +3.40(+2.46%) |
Apr 03, 2018 | 135.00 | 140.10 | 135.00 | 138.00 | 96,568 | +3.80(+2.83%) |
Apr 02, 2018 | 142.40 | 144.00 | 132.40 | 134.20 | 105,372 | -9.00(-6.28%) |
Mar 29, 2018 | 143.20 | 143.20 | 143.20 | 0 | -1.40(-0.97%) | |
Mar 28, 2018 | 142.60 | 149.00 | 141.40 | 144.60 | 125,106 | +2.00(+1.40%) |
Mar 27, 2018 | 145.00 | 148.00 | 142.40 | 142.60 | 129,573 | -3.00(-2.06%) |
Mar 26, 2018 | 139.80 | 146.60 | 139.80 | 145.60 | 110,750 | +7.60(+5.51%) |
Mar 23, 2018 | 137.60 | 140.80 | 136.50 | 138.00 | 88,443 | +1.20(+0.88%) |
Mar 22, 2018 | 138.80 | 140.00 | 135.60 | 136.80 | 83,269 | -3.00(-2.15%) |
Mar 21, 2018 | 139.40 | 143.60 | 138.60 | 139.80 | 78,062 | +0.00(+0.00%) |
Mar 20, 2018 | 139.60 | 140.80 | 138.50 | 139.80 | 82,110 | +0.20(+0.14%) |
Mar 19, 2018 | 143.40 | 143.40 | 138.60 | 139.60 | 84,853 | -4.40(-3.06%) |
Mar 16, 2018 | 144.20 | 145.80 | 141.20 | 144.00 | 173,328 | +0.20(+0.14%) |
Mar 15, 2018 | 146.60 | 150.40 | 143.20 | 143.80 | 189,645 | -4.00(-2.71%) |
Mar 14, 2018 | 157.80 | 158.00 | 142.30 | 147.80 | 349,751 | -0.20(-0.14%) |
Mar 13, 2018 | 148.20 | 149.40 | 145.40 | 148.00 | 211,643 | +0.80(+0.54%) |
Mar 12, 2018 | 147.80 | 150.80 | 144.80 | 147.20 | 142,768 | +0.40(+0.27%) |
Mar 09, 2018 | 147.20 | 150.60 | 144.60 | 146.80 | 120,599 | +0.80(+0.55%) |
Mar 08, 2018 | 151.60 | 153.40 | 143.20 | 146.00 | 131,029 | -5.00(-3.31%) |
Mar 07, 2018 | 155.40 | 151.00 | 114,474 | -1.00(-0.66%) | ||
Mar 06, 2018 | 150.20 | 153.50 | 146.40 | 152.00 | 101,072 | +2.00(+1.33%) |
Mar 05, 2018 | 149.80 | 152.40 | 147.60 | 150.00 | 90,779 | +0.40(+0.27%) |
Mar 02, 2018 | 141.60 | 150.50 | 138.70 | 149.60 | 140,434 | +6.00(+4.18%) |
Mar 01, 2018 | 144.00 | 145.80 | 140.20 | 143.60 | 84,732 | -0.80(-0.55%) |
Feb 28, 2018 | 146.00 | 148.40 | 144.00 | 144.40 | 71,482 | +0.20(+0.14%) |
Feb 27, 2018 | 152.20 | 155.40 | 143.70 | 144.20 | 89,287 | -6.60(-4.38%) |
Feb 26, 2018 | 148.60 | 152.70 | 147.40 | 150.80 | 74,301 | +3.40(+2.31%) |
Feb 23, 2018 | 145.60 | 148.80 | 143.60 | 147.40 | 64,990 | +3.20(+2.22%) |
Feb 22, 2018 | 141.20 | 145.40 | 139.20 | 144.20 | 101,855 | +3.80(+2.71%) |
Feb 21, 2018 | 139.20 | 143.70 | 137.80 | 140.40 | 47,108 | +2.20(+1.59%) |
Feb 20, 2018 | 142.20 | 142.60 | 136.80 | 138.20 | 66,504 | -4.00(-2.81%) |
Feb 16, 2018 | 142.20 | 142.20 | 142.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 144.20 | 144.20 | 137.20 | 142.20 | 59,914 | -0.60(-0.42%) |
Feb 14, 2018 | 136.20 | 144.20 | 135.80 | 142.80 | 71,455 | +5.40(+3.93%) |
Feb 13, 2018 | 137.00 | 138.20 | 135.40 | 137.40 | 64,490 | -0.40(-0.29%) |
Feb 12, 2018 | 143.20 | 144.40 | 136.00 | 137.80 | 74,540 | -5.00(-3.50%) |
Feb 09, 2018 | 138.00 | 144.10 | 134.80 | 142.80 | 159,342 | +5.80(+4.23%) |
Feb 08, 2018 | 140.20 | 142.80 | 135.80 | 137.00 | 113,152 | -2.20(-1.58%) |
Feb 07, 2018 | 131.80 | 139.00 | 130.80 | 139.20 | 110,181 | +8.00(+6.10%) |
Feb 06, 2018 | 125.20 | 134.00 | 123.40 | 131.20 | 121,176 | +0.20(+0.15%) |
Feb 05, 2018 | 131.60 | 136.00 | 129.00 | 131.00 | 128,495 | -2.00(-1.50%) |
Feb 02, 2018 | 137.60 | 139.40 | 132.40 | 133.00 | 155,227 | -5.60(-4.04%) |