Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 139.72 | 140.51 | 138.78 | 138.91 | 1,764,044 | -1.40(-1.00%) |
Sep 27, 2018 | 141.29 | 142.04 | 140.25 | 140.32 | 1,246,150 | -0.87(-0.62%) |
Sep 26, 2018 | 141.68 | 142.31 | 140.70 | 141.19 | 1,720,094 | -0.49(-0.35%) |
Sep 25, 2018 | 142.91 | 143.15 | 141.30 | 141.68 | 1,788,163 | -0.94(-0.66%) |
Sep 24, 2018 | 142.78 | 143.53 | 142.11 | 142.62 | 1,527,882 | -0.30(-0.21%) |
Sep 21, 2018 | 142.59 | 143.12 | 141.72 | 142.92 | 2,573,223 | +0.60(+0.42%) |
Sep 20, 2018 | 142.41 | 142.78 | 141.49 | 142.32 | 1,117,990 | +0.63(+0.44%) |
Sep 19, 2018 | 141.19 | 141.89 | 140.34 | 141.69 | 1,417,224 | +0.99(+0.70%) |
Sep 18, 2018 | 139.99 | 141.17 | 139.99 | 140.70 | 1,375,389 | +0.46(+0.33%) |
Sep 17, 2018 | 140.93 | 141.40 | 140.09 | 140.25 | 1,157,781 | -1.07(-0.76%) |
Sep 14, 2018 | 141.05 | 141.94 | 140.74 | 141.31 | 1,085,848 | +0.69(+0.49%) |
Sep 13, 2018 | 140.16 | 141.49 | 140.03 | 140.63 | 1,342,695 | +0.54(+0.38%) |
Sep 12, 2018 | 140.73 | 141.19 | 139.00 | 140.09 | 1,238,491 | -1.13(-0.80%) |
Sep 11, 2018 | 142.41 | 142.51 | 141.09 | 141.22 | 1,325,991 | -0.87(-0.61%) |
Sep 10, 2018 | 142.51 | 143.30 | 142.08 | 142.09 | 1,312,415 | +0.26(+0.18%) |
Sep 07, 2018 | 140.84 | 142.22 | 140.66 | 141.83 | 1,714,175 | +0.80(+0.57%) |
Sep 06, 2018 | 139.87 | 141.48 | 139.24 | 141.03 | 1,809,266 | +1.80(+1.29%) |
Sep 05, 2018 | 143.83 | 144.16 | 138.87 | 139.23 | 3,183,222 | -4.68(-3.25%) |
Sep 04, 2018 | 142.03 | 143.93 | 142.03 | 143.91 | 2,118,399 | +1.89(+1.33%) |
Aug 31, 2018 | 142.03 | 142.03 | 142.03 | 0 | +1.15(+0.82%) | |
Aug 30, 2018 | 139.71 | 141.01 | 139.42 | 140.87 | 1,512,709 | +0.93(+0.66%) |
Aug 29, 2018 | 137.74 | 139.99 | 137.60 | 139.95 | 2,016,100 | +2.09(+1.52%) |
Aug 28, 2018 | 138.70 | 139.11 | 137.61 | 137.86 | 1,287,944 | -0.80(-0.57%) |
Aug 27, 2018 | 138.17 | 139.78 | 138.13 | 138.66 | 1,645,514 | +1.02(+0.74%) |
Aug 24, 2018 | 136.58 | 137.74 | 135.90 | 137.63 | 1,118,297 | +1.34(+0.98%) |
Aug 23, 2018 | 135.66 | 137.13 | 135.66 | 136.29 | 1,289,592 | +0.63(+0.47%) |
Aug 22, 2018 | 135.39 | 136.32 | 135.26 | 135.66 | 870,174 | -0.38(-0.28%) |
Aug 21, 2018 | 137.70 | 138.09 | 135.75 | 136.04 | 1,770,998 | -1.89(-1.37%) |
Aug 20, 2018 | 137.66 | 138.58 | 137.54 | 137.92 | 1,108,109 | +0.24(+0.18%) |
Aug 17, 2018 | 137.11 | 138.27 | 136.31 | 137.68 | 2,127,347 | +0.73(+0.53%) |
Aug 16, 2018 | 137.26 | 137.82 | 136.57 | 136.95 | 1,613,198 | +0.66(+0.48%) |
Aug 15, 2018 | 134.82 | 136.51 | 134.63 | 136.29 | 2,031,101 | +1.10(+0.82%) |
Aug 14, 2018 | 133.31 | 135.37 | 133.28 | 135.18 | 1,486,275 | +1.92(+1.44%) |
Aug 13, 2018 | 133.30 | 135.00 | 133.00 | 133.27 | 1,429,417 | +0.02(+0.02%) |
Aug 10, 2018 | 131.89 | 133.47 | 131.49 | 133.24 | 1,410,112 | +0.77(+0.58%) |
Aug 09, 2018 | 133.05 | 133.21 | 132.26 | 132.47 | 1,091,358 | -0.63(-0.47%) |
Aug 08, 2018 | 132.82 | 133.45 | 131.74 | 133.09 | 1,461,268 | +0.26(+0.20%) |
Aug 07, 2018 | 132.21 | 133.18 | 131.75 | 132.84 | 1,244,818 | +1.26(+0.96%) |
Aug 06, 2018 | 131.38 | 132.14 | 131.13 | 131.57 | 1,361,378 | +0.19(+0.15%) |
Aug 03, 2018 | 131.01 | 131.97 | 130.05 | 131.38 | 1,180,055 | +0.48(+0.37%) |
Aug 02, 2018 | 131.22 | 131.84 | 129.13 | 130.90 | 1,661,485 | -0.32(-0.24%) |
Aug 01, 2018 | 129.94 | 132.97 | 129.30 | 131.22 | 1,882,176 | +1.88(+1.45%) |
Jul 31, 2018 | 131.27 | 131.58 | 128.71 | 129.34 | 1,904,077 | -1.70(-1.30%) |
Jul 30, 2018 | 134.53 | 134.75 | 130.70 | 131.04 | 1,558,949 | -3.48(-2.59%) |
Jul 27, 2018 | 134.93 | 135.66 | 134.44 | 134.52 | 1,882,897 | -0.79(-0.58%) |
Jul 26, 2018 | 139.72 | 139.80 | 135.14 | 135.31 | 2,808,780 | -2.49(-1.80%) |
Jul 25, 2018 | 136.56 | 138.11 | 136.44 | 137.79 | 2,038,549 | +0.86(+0.63%) |
Jul 24, 2018 | 137.34 | 137.80 | 136.29 | 136.93 | 1,726,436 | -0.68(-0.50%) |
Jul 23, 2018 | 137.37 | 137.96 | 136.58 | 137.61 | 1,617,505 | +0.24(+0.18%) |
Jul 20, 2018 | 136.87 | 137.49 | 136.01 | 137.37 | 1,205,331 | +0.12(+0.09%) |
Jul 19, 2018 | 138.82 | 139.39 | 137.20 | 137.25 | 1,587,798 | -1.76(-1.27%) |
Jul 18, 2018 | 137.74 | 139.39 | 137.45 | 139.01 | 1,266,118 | +1.62(+1.18%) |
Jul 17, 2018 | 136.74 | 137.52 | 136.00 | 137.39 | 1,094,131 | +0.65(+0.48%) |
Jul 16, 2018 | 135.61 | 136.94 | 135.05 | 136.74 | 887,063 | +1.06(+0.78%) |
Jul 13, 2018 | 135.71 | 135.89 | 134.22 | 135.67 | 1,256,262 | +0.17(+0.13%) |
Jul 12, 2018 | 136.07 | 134.11 | 135.50 | 1,520,951 | +1.03(+0.77%) | |
Jul 11, 2018 | 132.39 | 134.76 | 131.82 | 134.47 | 1,731,230 | +1.03(+0.77%) |
Jul 10, 2018 | 133.01 | 134.03 | 132.13 | 133.44 | 1,721,973 | +0.52(+0.39%) |
Jul 09, 2018 | 131.04 | 133.14 | 130.87 | 132.92 | 2,032,276 | +2.52(+1.93%) |
Jul 06, 2018 | 130.12 | 131.30 | 129.66 | 130.40 | 1,936,720 | +0.10(+0.08%) |
Jul 05, 2018 | 131.22 | 131.22 | 129.53 | 130.30 | 1,641,824 | -0.67(-0.51%) |
Jul 03, 2018 | 130.97 | 130.97 | 130.97 | 0 | -2.33(-1.75%) | |
Jul 02, 2018 | 132.88 | 133.35 | 132.48 | 133.30 | 1,129,130 | +0.06(+0.04%) |
Jun 29, 2018 | 133.85 | 134.88 | 133.18 | 133.24 | 2,075,073 | +0.05(+0.04%) |
Jun 28, 2018 | 133.00 | 134.12 | 131.99 | 133.19 | 1,353,417 | +0.54(+0.41%) |
Jun 27, 2018 | 132.51 | 135.29 | 132.09 | 132.65 | 1,730,853 | -1.92(-1.43%) |
Jun 26, 2018 | 135.63 | 137.00 | 134.28 | 134.57 | 2,025,362 | -0.76(-0.56%) |
Jun 25, 2018 | 136.72 | 136.72 | 134.24 | 135.33 | 1,632,655 | -1.57(-1.15%) |
Jun 22, 2018 | 137.24 | 138.16 | 136.38 | 136.90 | 2,419,955 | +0.16(+0.12%) |
Jun 21, 2018 | 135.77 | 137.18 | 134.22 | 136.74 | 1,732,244 | +0.82(+0.60%) |
Jun 20, 2018 | 136.45 | 137.26 | 135.82 | 135.91 | 1,515,132 | +0.20(+0.15%) |
Jun 19, 2018 | 136.44 | 137.14 | 135.26 | 135.71 | 2,481,903 | -1.82(-1.32%) |
Jun 18, 2018 | 137.37 | 137.96 | 136.87 | 137.53 | 1,374,467 | -0.51(-0.37%) |
Jun 15, 2018 | 138.51 | 137.26 | 138.04 | 2,552,484 | +0.79(+0.57%) | |
Jun 14, 2018 | 138.82 | 139.98 | 136.70 | 137.26 | 2,072,475 | -1.32(-0.95%) |
Jun 13, 2018 | 138.41 | 139.54 | 137.62 | 138.57 | 1,903,929 | +0.21(+0.15%) |
Jun 12, 2018 | 138.46 | 138.91 | 137.09 | 138.36 | 1,498,008 | -0.33(-0.24%) |
Jun 11, 2018 | 139.20 | 139.35 | 137.89 | 138.69 | 1,783,766 | -0.28(-0.20%) |
Jun 08, 2018 | 139.33 | 139.56 | 137.93 | 138.97 | 1,756,864 | -0.63(-0.45%) |
Jun 07, 2018 | 141.02 | 141.24 | 138.84 | 139.60 | 2,370,586 | -0.89(-0.64%) |
Jun 06, 2018 | 141.16 | 140.49 | 2,788,332 | +2.49(+1.81%) | ||
Jun 05, 2018 | 136.88 | 138.27 | 136.88 | 138.00 | 3,235,385 | +0.13(+0.09%) |
Jun 04, 2018 | 135.74 | 138.01 | 135.62 | 137.87 | 2,451,717 | +2.24(+1.65%) |
Jun 01, 2018 | 133.10 | 135.84 | 132.58 | 135.63 | 2,088,101 | +3.75(+2.84%) |
May 31, 2018 | 133.61 | 134.21 | 131.55 | 131.88 | 4,517,847 | -2.10(-1.57%) |
May 30, 2018 | 129.21 | 134.50 | 128.48 | 133.97 | 2,992,314 | +5.51(+4.29%) |
May 29, 2018 | 128.29 | 129.16 | 127.39 | 128.46 | 2,300,275 | -0.74(-0.58%) |
May 25, 2018 | 129.21 | 129.21 | 129.21 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 128.46 | 129.63 | 127.27 | 129.54 | 1,819,868 | -0.08(-0.06%) |
May 23, 2018 | 129.39 | 129.68 | 128.03 | 129.62 | 1,268,207 | -0.61(-0.47%) |
May 22, 2018 | 130.56 | 130.71 | 128.57 | 130.23 | 1,713,915 | -0.42(-0.32%) |
May 21, 2018 | 129.65 | 131.04 | 129.54 | 130.65 | 1,213,640 | +1.30(+1.00%) |
May 18, 2018 | 130.03 | 130.24 | 128.96 | 129.35 | 2,376,373 | -0.75(-0.57%) |
May 17, 2018 | 129.80 | 130.27 | 129.04 | 130.10 | 1,347,561 | +0.02(+0.02%) |
May 16, 2018 | 130.02 | 130.36 | 129.02 | 130.07 | 1,125,496 | +0.18(+0.14%) |
May 15, 2018 | 130.12 | 130.64 | 128.96 | 129.90 | 1,521,955 | -0.47(-0.36%) |
May 14, 2018 | 129.48 | 130.50 | 128.32 | 130.36 | 1,650,373 | +1.41(+1.09%) |
May 11, 2018 | 129.39 | 129.53 | 128.32 | 128.96 | 1,476,016 | -0.54(-0.42%) |
May 10, 2018 | 129.89 | 130.33 | 128.83 | 129.50 | 1,893,040 | -1.22(-0.93%) |
May 09, 2018 | 128.51 | 131.02 | 127.42 | 130.72 | 1,614,798 | +2.44(+1.90%) |
May 08, 2018 | 128.77 | 129.29 | 127.63 | 128.28 | 1,604,644 | -0.62(-0.48%) |
May 07, 2018 | 129.05 | 129.59 | 128.19 | 128.90 | 1,521,812 | +0.05(+0.04%) |
May 04, 2018 | 126.95 | 129.77 | 126.09 | 128.85 | 1,736,839 | +1.73(+1.36%) |
May 03, 2018 | 126.05 | 128.24 | 124.59 | 127.12 | 2,590,273 | +0.52(+0.41%) |
May 02, 2018 | 126.66 | 128.07 | 126.01 | 126.60 | 2,100,565 | -0.10(-0.08%) |
May 01, 2018 | 127.56 | 128.19 | 125.00 | 126.70 | 2,424,272 | -0.95(-0.75%) |
Apr 30, 2018 | 128.21 | 129.99 | 127.64 | 127.65 | 1,745,302 | +0.26(+0.20%) |
Apr 27, 2018 | 127.84 | 128.97 | 126.02 | 127.39 | 1,964,892 | -1.69(-1.31%) |
Apr 26, 2018 | 129.44 | 131.38 | 125.97 | 129.09 | 3,766,026 | -1.32(-1.01%) |
Apr 25, 2018 | 130.95 | 131.24 | 129.41 | 130.41 | 1,787,976 | -0.42(-0.32%) |
Apr 24, 2018 | 133.56 | 133.91 | 129.75 | 130.83 | 1,895,537 | -2.10(-1.58%) |
Apr 23, 2018 | 133.55 | 133.84 | 132.11 | 132.93 | 1,658,394 | -0.71(-0.53%) |
Apr 20, 2018 | 133.76 | 134.31 | 131.97 | 133.64 | 1,974,023 | +0.49(+0.37%) |
Apr 19, 2018 | 134.08 | 134.83 | 132.70 | 133.15 | 1,651,066 | -0.59(-0.44%) |
Apr 18, 2018 | 133.53 | 134.30 | 132.53 | 133.74 | 1,267,859 | +0.36(+0.27%) |
Apr 17, 2018 | 133.42 | 134.91 | 133.22 | 133.38 | 1,963,995 | +0.60(+0.45%) |
Apr 16, 2018 | 133.53 | 134.33 | 132.74 | 132.78 | 1,262,848 | +0.49(+0.37%) |
Apr 13, 2018 | 133.89 | 133.95 | 131.39 | 132.30 | 1,266,897 | -0.64(-0.48%) |
Apr 12, 2018 | 131.51 | 134.53 | 131.17 | 132.94 | 2,219,272 | +2.39(+1.83%) |
Apr 11, 2018 | 131.17 | 131.58 | 129.93 | 130.55 | 1,607,290 | -1.89(-1.42%) |
Apr 10, 2018 | 130.36 | 133.24 | 130.28 | 132.44 | 2,442,801 | +3.57(+2.77%) |
Apr 09, 2018 | 128.49 | 131.50 | 128.00 | 128.87 | 1,790,785 | +0.74(+0.58%) |
Apr 06, 2018 | 131.01 | 131.17 | 127.24 | 128.12 | 1,622,833 | -3.83(-2.90%) |
Apr 05, 2018 | 131.08 | 132.84 | 130.15 | 131.95 | 2,235,502 | +2.02(+1.56%) |
Apr 04, 2018 | 127.93 | 130.37 | 127.13 | 129.93 | 1,877,342 | -0.06(-0.05%) |
Apr 03, 2018 | 127.31 | 130.32 | 126.88 | 129.99 | 2,386,483 | +2.32(+1.82%) |
Apr 02, 2018 | 130.84 | 130.84 | 125.81 | 127.67 | 2,217,711 | -3.27(-2.50%) |
Mar 29, 2018 | 130.94 | 130.94 | 130.94 | 0 | +2.35(+1.83%) | |
Mar 28, 2018 | 128.72 | 135.49 | 126.64 | 128.59 | 2,524,623 | -0.13(-0.10%) |
Mar 27, 2018 | 130.96 | 132.65 | 127.59 | 128.72 | 2,267,289 | -2.19(-1.68%) |
Mar 26, 2018 | 129.43 | 131.62 | 129.18 | 130.91 | 2,392,437 | +2.91(+2.27%) |
Mar 23, 2018 | 129.93 | 130.86 | 127.91 | 128.01 | 2,619,167 | -1.65(-1.27%) |
Mar 22, 2018 | 132.36 | 133.99 | 129.33 | 129.66 | 1,929,907 | -3.51(-2.64%) |
Mar 21, 2018 | 133.02 | 135.17 | 132.47 | 133.17 | 1,465,085 | +0.26(+0.19%) |
Mar 20, 2018 | 133.00 | 134.24 | 132.75 | 132.91 | 1,191,164 | +0.52(+0.39%) |
Mar 19, 2018 | 133.63 | 134.04 | 131.22 | 132.40 | 1,706,237 | -1.28(-0.96%) |
Mar 16, 2018 | 133.90 | 135.12 | 132.45 | 133.68 | 9,563,460 | -0.22(-0.16%) |
Mar 15, 2018 | 131.97 | 135.50 | 130.19 | 133.89 | 2,717,958 | +1.97(+1.50%) |
Mar 14, 2018 | 134.10 | 134.38 | 131.47 | 131.92 | 2,785,685 | -1.50(-1.13%) |
Mar 13, 2018 | 136.87 | 137.51 | 132.96 | 133.42 | 2,845,963 | -3.54(-2.58%) |
Mar 12, 2018 | 138.54 | 138.96 | 135.88 | 136.96 | 2,192,302 | -1.81(-1.31%) |
Mar 09, 2018 | 137.43 | 139.01 | 136.66 | 138.78 | 2,407,568 | +2.41(+1.77%) |
Mar 08, 2018 | 136.56 | 137.00 | 135.14 | 136.36 | 1,917,702 | +0.45(+0.33%) |
Mar 07, 2018 | 133.86 | 135.91 | 1,684,540 | -0.81(-0.60%) | ||
Mar 06, 2018 | 136.31 | 137.30 | 134.20 | 136.72 | 1,997,385 | +0.89(+0.65%) |
Mar 05, 2018 | 133.31 | 137.15 | 132.94 | 135.84 | 2,413,722 | +1.80(+1.34%) |
Mar 02, 2018 | 130.25 | 134.14 | 130.25 | 134.04 | 1,990,814 | +3.22(+2.47%) |
Mar 01, 2018 | 134.13 | 134.63 | 130.02 | 130.81 | 1,755,655 | -3.15(-2.35%) |
Feb 28, 2018 | 134.46 | 136.10 | 133.53 | 133.96 | 2,009,386 | -0.43(-0.32%) |
Feb 27, 2018 | 134.83 | 136.67 | 134.23 | 134.39 | 1,963,596 | -0.17(-0.13%) |
Feb 26, 2018 | 134.60 | 131.90 | 134.56 | 1,505,891 | +2.32(+1.76%) | |
Feb 23, 2018 | 129.96 | 132.28 | 129.92 | 132.23 | 1,206,041 | +2.81(+2.17%) |
Feb 22, 2018 | 129.02 | 129.42 | 1,518,390 | -1.01(-0.77%) | ||
Feb 21, 2018 | 131.50 | 132.87 | 130.39 | 130.43 | 1,381,548 | -1.27(-0.96%) |
Feb 20, 2018 | 130.39 | 132.69 | 130.22 | 131.69 | 1,780,442 | +0.78(+0.60%) |
Feb 16, 2018 | 130.91 | 130.91 | 130.91 | 0 | -2.20(-1.65%) | |
Feb 15, 2018 | 131.23 | 133.19 | 130.87 | 133.11 | 1,963,402 | +2.39(+1.83%) |
Feb 14, 2018 | 128.24 | 131.05 | 128.00 | 130.73 | 2,220,450 | +1.60(+1.24%) |
Feb 13, 2018 | 128.19 | 129.94 | 127.51 | 129.12 | 1,534,642 | +0.02(+0.02%) |
Feb 12, 2018 | 126.84 | 130.03 | 126.78 | 129.10 | 2,469,993 | +2.64(+2.09%) |
Feb 09, 2018 | 124.36 | 127.32 | 122.95 | 126.45 | 3,254,462 | +3.07(+2.49%) |
Feb 08, 2018 | 129.19 | 129.69 | 123.29 | 123.38 | 3,378,895 | -5.56(-4.31%) |
Feb 07, 2018 | 127.92 | 130.60 | 126.72 | 128.94 | 3,373,692 | +1.84(+1.45%) |
Feb 06, 2018 | 123.51 | 127.19 | 120.43 | 127.10 | 5,390,329 | +1.06(+0.84%) |
Feb 05, 2018 | 128.18 | 129.63 | 124.28 | 126.03 | 4,552,159 | -2.24(-1.75%) |
Feb 02, 2018 | 129.09 | 131.41 | 128.15 | 128.28 | 3,737,178 | +0.16(+0.13%) |
Feb 01, 2018 | 125.28 | 128.26 | 124.04 | 128.11 | 2,923,769 | +4.38(+3.54%) |
Jan 31, 2018 | 123.28 | 125.22 | 123.28 | 123.74 | 3,656,309 | +0.12(+0.10%) |
Jan 30, 2018 | 123.35 | 123.95 | 122.99 | 123.61 | 1,867,956 | -0.10(-0.08%) |
Jan 29, 2018 | 125.19 | 126.16 | 123.66 | 123.71 | 1,515,456 | -1.38(-1.10%) |
Jan 26, 2018 | 124.61 | 125.40 | 123.92 | 125.09 | 1,403,227 | +0.80(+0.64%) |
Jan 25, 2018 | 124.95 | 125.11 | 123.57 | 124.29 | 1,523,363 | -0.66(-0.53%) |
Jan 24, 2018 | 124.40 | 125.66 | 123.49 | 124.95 | 1,300,081 | +0.60(+0.48%) |
Jan 23, 2018 | 125.53 | 125.78 | 124.02 | 124.36 | 1,045,256 | -0.97(-0.77%) |
Jan 22, 2018 | 125.32 | 123.92 | 125.32 | 1,129,632 | +0.94(+0.76%) | |
Jan 19, 2018 | 123.36 | 124.51 | 122.95 | 124.38 | 1,933,482 | +1.67(+1.36%) |
Jan 18, 2018 | 122.58 | 123.17 | 122.32 | 122.71 | 1,415,198 | +0.61(+0.50%) |
Jan 17, 2018 | 123.54 | 124.14 | 121.95 | 122.10 | 1,822,658 | -0.60(-0.49%) |
Jan 16, 2018 | 124.27 | 124.86 | 122.06 | 122.70 | 1,610,568 | -0.43(-0.35%) |
Jan 12, 2018 | 123.13 | 123.13 | 123.13 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 123.42 | 123.63 | 122.15 | 123.20 | 1,310,021 | -0.07(-0.06%) |
Jan 10, 2018 | 122.46 | 123.27 | 1,467,031 | +0.22(+0.18%) | ||
Jan 09, 2018 | 122.14 | 123.48 | 122.00 | 123.05 | 1,171,867 | +0.73(+0.59%) |
Jan 08, 2018 | 121.52 | 123.11 | 121.14 | 122.33 | 1,387,036 | +1.68(+1.39%) |
Jan 05, 2018 | 119.71 | 120.75 | 119.52 | 120.65 | 1,183,304 | +0.78(+0.65%) |
Jan 04, 2018 | 119.55 | 121.20 | 119.01 | 119.87 | 1,924,409 | +1.27(+1.07%) |
Jan 03, 2018 | 116.37 | 118.76 | 115.83 | 118.60 | 1,663,679 | +1.87(+1.60%) |
Jan 02, 2018 | 117.80 | 118.12 | 116.43 | 116.73 | 1,341,749 | -1.02(-0.86%) |
Dec 29, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.08 | 118.09 | 117.34 | 117.96 | 1,052,516 | +0.29(+0.25%) |
Dec 27, 2017 | 117.49 | 118.38 | 116.77 | 117.67 | 1,572,316 | +0.41(+0.35%) |
Dec 26, 2017 | 117.01 | 117.53 | 116.40 | 117.25 | 1,962,719 | -0.03(-0.03%) |
Dec 22, 2017 | 118.97 | 119.12 | 117.09 | 117.29 | 1,478,602 | -1.50(-1.26%) |
Dec 21, 2017 | 118.10 | 119.05 | 117.73 | 118.78 | 2,233,411 | +1.13(+0.96%) |
Dec 20, 2017 | 118.69 | 118.81 | 116.61 | 117.65 | 1,935,388 | -0.57(-0.48%) |
Dec 19, 2017 | 119.63 | 119.74 | 118.14 | 118.22 | 1,493,954 | -0.88(-0.74%) |
Dec 18, 2017 | 119.88 | 120.19 | 118.72 | 119.10 | 1,776,456 | +0.17(+0.14%) |
Dec 15, 2017 | 118.63 | 119.51 | 118.09 | 118.93 | 2,846,947 | +0.51(+0.43%) |
Dec 14, 2017 | 119.87 | 120.14 | 118.12 | 118.42 | 2,814,002 | -0.94(-0.79%) |
Dec 13, 2017 | 120.53 | 120.88 | 119.15 | 119.36 | 1,633,358 | -1.12(-0.93%) |
Dec 12, 2017 | 120.10 | 120.96 | 119.82 | 120.47 | 1,685,585 | +0.25(+0.21%) |
Dec 11, 2017 | 120.61 | 120.99 | 119.84 | 120.22 | 1,295,222 | -0.09(-0.07%) |
Dec 08, 2017 | 120.19 | 120.47 | 118.88 | 120.31 | 1,898,227 | +0.59(+0.49%) |
Dec 07, 2017 | 120.06 | 120.84 | 118.32 | 119.72 | 1,892,100 | -0.02(-0.01%) |
Dec 06, 2017 | 119.44 | 120.09 | 117.33 | 119.73 | 1,826,755 | +0.50(+0.42%) |
Dec 05, 2017 | 120.34 | 121.72 | 118.82 | 119.23 | 2,717,417 | -1.02(-0.85%) |
Dec 04, 2017 | 120.32 | 120.74 | 119.98 | 120.25 | 3,120,513 | +2.05(+1.74%) |
Dec 01, 2017 | 118.72 | 119.26 | 116.65 | 118.20 | 3,582,310 | +0.98(+0.84%) |
Nov 30, 2017 | 116.21 | 119.03 | 115.89 | 117.22 | 3,105,274 | +1.34(+1.16%) |
Nov 29, 2017 | 114.33 | 117.02 | 114.25 | 115.88 | 3,262,982 | +2.12(+1.87%) |
Nov 28, 2017 | 111.66 | 113.82 | 111.08 | 113.75 | 1,749,867 | +2.39(+2.15%) |
Nov 27, 2017 | 111.53 | 112.42 | 111.30 | 111.36 | 1,352,448 | +0.16(+0.15%) |
Nov 24, 2017 | 111.53 | 112.05 | 111.03 | 111.20 | 398,392 | -0.01(-0.01%) |
Nov 22, 2017 | 112.32 | 112.32 | 110.14 | 111.21 | 1,327,666 | -0.56(-0.50%) |
Nov 21, 2017 | 111.87 | 112.87 | 111.03 | 111.76 | 1,375,236 | +0.53(+0.48%) |
Nov 20, 2017 | 109.83 | 111.81 | 109.54 | 111.23 | 1,451,764 | +1.89(+1.73%) |
Nov 17, 2017 | 109.40 | 109.84 | 108.99 | 109.34 | 1,179,198 | -0.47(-0.43%) |
Nov 16, 2017 | 110.04 | 110.22 | 109.16 | 109.81 | 945,009 | +0.33(+0.30%) |
Nov 15, 2017 | 109.52 | 110.87 | 109.36 | 109.48 | 1,297,640 | -0.42(-0.38%) |
Nov 14, 2017 | 109.49 | 110.56 | 108.90 | 109.90 | 1,616,942 | +0.04(+0.04%) |
Nov 13, 2017 | 107.95 | 110.01 | 107.79 | 109.86 | 1,457,095 | +1.78(+1.65%) |
Nov 10, 2017 | 108.31 | 108.96 | 107.83 | 108.08 | 957,061 | -0.12(-0.12%) |
Nov 09, 2017 | 107.66 | 108.30 | 106.88 | 108.20 | 974,767 | +0.34(+0.32%) |
Nov 08, 2017 | 107.83 | 108.29 | 107.68 | 107.86 | 1,016,737 | +0.04(+0.04%) |
Nov 07, 2017 | 108.48 | 109.30 | 107.27 | 107.82 | 964,182 | -0.48(-0.44%) |
Nov 06, 2017 | 109.49 | 109.66 | 107.91 | 108.30 | 1,377,711 | -1.49(-1.36%) |
Nov 03, 2017 | 109.37 | 110.58 | 109.28 | 109.79 | 2,194,774 | -0.19(-0.17%) |
Nov 02, 2017 | 106.72 | 110.19 | 106.61 | 109.97 | 1,982,255 | +3.26(+3.06%) |
Nov 01, 2017 | 108.16 | 108.40 | 106.30 | 106.71 | 1,279,033 | -0.81(-0.75%) |
Oct 31, 2017 | 106.77 | 107.87 | 106.50 | 107.52 | 1,514,139 | +0.83(+0.78%) |
Oct 30, 2017 | 107.29 | 107.75 | 106.67 | 106.69 | 1,587,275 | -1.13(-1.05%) |
Oct 27, 2017 | 106.52 | 108.06 | 105.11 | 107.82 | 2,451,377 | +0.74(+0.69%) |
Oct 26, 2017 | 105.51 | 107.39 | 104.07 | 107.08 | 2,274,581 | +2.16(+2.05%) |
Oct 25, 2017 | 105.04 | 105.32 | 103.73 | 104.92 | 2,333,464 | -0.17(-0.16%) |
Oct 24, 2017 | 105.66 | 105.74 | 104.75 | 105.09 | 1,911,157 | -0.42(-0.40%) |
Oct 23, 2017 | 105.82 | 106.09 | 105.32 | 105.52 | 1,325,429 | -0.41(-0.38%) |
Oct 20, 2017 | 106.24 | 106.32 | 105.58 | 105.92 | 1,505,556 | +0.14(+0.13%) |
Oct 19, 2017 | 106.50 | 106.50 | 105.33 | 105.78 | 1,455,614 | -1.11(-1.04%) |
Oct 18, 2017 | 106.89 | 107.19 | 106.23 | 106.89 | 1,278,371 | +0.14(+0.13%) |
Oct 17, 2017 | 107.79 | 107.79 | 106.63 | 106.75 | 1,606,894 | -1.04(-0.97%) |
Oct 16, 2017 | 107.87 | 108.16 | 107.36 | 107.80 | 973,821 | +0.17(+0.15%) |
Oct 13, 2017 | 107.83 | 108.38 | 107.24 | 107.63 | 2,216,532 | -0.31(-0.29%) |
Oct 12, 2017 | 107.55 | 108.09 | 107.04 | 107.94 | 1,233,995 | +0.41(+0.38%) |
Oct 11, 2017 | 107.25 | 107.94 | 106.92 | 107.54 | 1,350,854 | -0.03(-0.03%) |
Oct 10, 2017 | 108.55 | 108.55 | 106.80 | 107.57 | 1,422,248 | -0.59(-0.55%) |
Oct 09, 2017 | 107.41 | 108.48 | 106.89 | 108.16 | 1,038,669 | +0.62(+0.58%) |
Oct 06, 2017 | 108.27 | 108.48 | 106.39 | 107.55 | 2,010,138 | -0.64(-0.59%) |
Oct 05, 2017 | 107.58 | 108.44 | 106.79 | 108.19 | 1,261,706 | +0.89(+0.83%) |
Oct 04, 2017 | 107.40 | 107.62 | 106.91 | 107.29 | 1,289,035 | -0.35(-0.33%) |
Oct 03, 2017 | 106.89 | 107.74 | 105.66 | 107.65 | 1,740,197 | +0.73(+0.68%) |