Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 142.30 | 145.05 | 141.27 | 144.32 | 2,542,958 | +3.91(+2.79%) |
Oct 30, 2018 | 129.76 | 141.22 | 129.76 | 140.41 | 3,148,823 | +2.30(+1.66%) |
Oct 29, 2018 | 140.67 | 141.94 | 136.21 | 138.11 | 2,459,525 | -0.73(-0.53%) |
Oct 26, 2018 | 140.16 | 140.73 | 137.98 | 138.84 | 2,054,797 | -2.60(-1.84%) |
Oct 25, 2018 | 139.99 | 142.64 | 139.78 | 141.44 | 1,947,514 | +2.30(+1.65%) |
Oct 24, 2018 | 140.31 | 141.33 | 138.91 | 139.15 | 1,680,924 | -0.31(-0.22%) |
Oct 23, 2018 | 137.79 | 140.17 | 136.64 | 139.46 | 1,654,531 | +0.93(+0.67%) |
Oct 22, 2018 | 140.31 | 140.62 | 137.82 | 138.52 | 988,785 | -1.46(-1.04%) |
Oct 19, 2018 | 139.54 | 140.55 | 139.37 | 139.98 | 969,191 | +0.99(+0.71%) |
Oct 18, 2018 | 139.47 | 141.06 | 138.41 | 138.99 | 1,010,135 | -0.96(-0.69%) |
Oct 17, 2018 | 139.56 | 140.65 | 138.88 | 139.96 | 1,349,352 | +0.05(+0.03%) |
Oct 16, 2018 | 138.79 | 139.96 | 137.28 | 139.91 | 1,230,762 | +2.00(+1.45%) |
Oct 15, 2018 | 137.40 | 139.46 | 137.29 | 137.91 | 996,014 | +0.35(+0.25%) |
Oct 12, 2018 | 139.23 | 139.80 | 135.96 | 137.56 | 1,583,094 | +0.03(+0.02%) |
Oct 11, 2018 | 141.61 | 142.02 | 137.44 | 137.53 | 2,394,633 | -4.58(-3.22%) |
Oct 10, 2018 | 146.10 | 146.99 | 142.00 | 142.11 | 1,759,315 | -3.91(-2.68%) |
Oct 09, 2018 | 147.50 | 148.82 | 145.63 | 146.02 | 1,025,893 | -2.27(-1.53%) |
Oct 08, 2018 | 148.50 | 148.98 | 147.99 | 148.29 | 1,197,228 | -0.21(-0.14%) |
Oct 05, 2018 | 147.26 | 148.69 | 147.00 | 148.50 | 992,538 | +1.40(+0.95%) |
Oct 04, 2018 | 146.65 | 147.32 | 145.94 | 147.11 | 939,771 | +0.00(+0.00%) |
Oct 03, 2018 | 148.56 | 149.00 | 146.92 | 147.11 | 946,181 | -1.05(-0.71%) |
Oct 02, 2018 | 148.57 | 148.63 | 147.49 | 148.15 | 777,122 | -0.17(-0.11%) |
Oct 01, 2018 | 148.48 | 148.93 | 147.47 | 148.32 | 563,194 | +0.58(+0.40%) |
Sep 28, 2018 | 147.47 | 148.52 | 146.70 | 147.74 | 1,224,197 | -0.05(-0.03%) |
Sep 27, 2018 | 147.78 | 148.83 | 147.46 | 147.79 | 545,972 | -0.02(-0.01%) |
Sep 26, 2018 | 148.16 | 148.67 | 146.61 | 147.81 | 900,280 | -0.44(-0.30%) |
Sep 25, 2018 | 149.26 | 149.47 | 147.82 | 148.25 | 800,790 | -0.62(-0.42%) |
Sep 24, 2018 | 149.83 | 149.97 | 148.19 | 148.87 | 919,256 | -1.34(-0.89%) |
Sep 21, 2018 | 150.70 | 150.70 | 149.61 | 150.21 | 2,270,644 | +0.19(+0.13%) |
Sep 20, 2018 | 149.05 | 150.21 | 148.97 | 150.02 | 1,043,681 | +1.29(+0.87%) |
Sep 19, 2018 | 147.85 | 148.95 | 147.58 | 148.73 | 838,003 | +1.11(+0.75%) |
Sep 18, 2018 | 147.45 | 148.05 | 146.37 | 147.62 | 726,414 | +0.39(+0.26%) |
Sep 17, 2018 | 147.77 | 148.13 | 146.92 | 147.23 | 697,931 | -0.44(-0.30%) |
Sep 14, 2018 | 147.24 | 147.78 | 146.66 | 147.67 | 773,296 | +0.55(+0.37%) |
Sep 13, 2018 | 146.62 | 147.29 | 145.86 | 147.13 | 959,639 | +0.77(+0.53%) |
Sep 12, 2018 | 145.66 | 146.90 | 145.36 | 146.36 | 812,202 | +0.77(+0.53%) |
Sep 11, 2018 | 144.40 | 145.74 | 143.98 | 145.59 | 803,073 | +1.00(+0.69%) |
Sep 10, 2018 | 144.55 | 144.97 | 144.12 | 144.59 | 893,453 | +0.46(+0.32%) |
Sep 07, 2018 | 143.53 | 144.35 | 142.74 | 144.13 | 929,700 | +0.14(+0.10%) |
Sep 06, 2018 | 143.17 | 144.38 | 143.17 | 143.99 | 925,698 | +0.69(+0.48%) |
Sep 05, 2018 | 141.43 | 143.35 | 141.28 | 143.30 | 1,080,287 | +1.72(+1.21%) |
Sep 04, 2018 | 141.55 | 142.24 | 141.17 | 141.58 | 1,083,755 | +0.15(+0.11%) |
Aug 31, 2018 | 141.43 | 141.43 | 141.43 | 0 | +0.34(+0.24%) | |
Aug 30, 2018 | 141.66 | 141.94 | 140.65 | 141.09 | 717,991 | -0.71(-0.50%) |
Aug 29, 2018 | 140.75 | 141.93 | 140.29 | 141.80 | 656,907 | +1.29(+0.92%) |
Aug 28, 2018 | 140.98 | 141.87 | 140.28 | 140.51 | 741,135 | -0.30(-0.21%) |
Aug 27, 2018 | 140.13 | 140.96 | 140.13 | 140.81 | 739,326 | +0.84(+0.60%) |
Aug 24, 2018 | 138.62 | 140.34 | 138.36 | 139.97 | 806,173 | +1.66(+1.20%) |
Aug 23, 2018 | 138.16 | 138.46 | 137.64 | 138.31 | 600,600 | -0.03(-0.02%) |
Aug 22, 2018 | 139.12 | 139.16 | 138.30 | 138.34 | 506,759 | -0.83(-0.59%) |
Aug 21, 2018 | 139.74 | 139.85 | 138.77 | 139.17 | 580,592 | -0.21(-0.15%) |
Aug 20, 2018 | 138.98 | 139.64 | 138.76 | 139.37 | 646,116 | +0.92(+0.67%) |
Aug 17, 2018 | 138.03 | 138.57 | 137.60 | 138.45 | 883,205 | +0.58(+0.42%) |
Aug 16, 2018 | 137.72 | 138.41 | 137.36 | 137.87 | 691,324 | +0.58(+0.42%) |
Aug 15, 2018 | 137.79 | 138.07 | 136.28 | 137.29 | 850,016 | -0.91(-0.66%) |
Aug 14, 2018 | 137.31 | 138.70 | 137.16 | 138.20 | 827,197 | +1.01(+0.73%) |
Aug 13, 2018 | 138.07 | 139.15 | 136.93 | 137.19 | 1,046,436 | -0.84(-0.61%) |
Aug 10, 2018 | 138.57 | 138.78 | 137.89 | 138.03 | 891,929 | -0.92(-0.66%) |
Aug 09, 2018 | 139.91 | 140.00 | 138.80 | 138.95 | 948,546 | -0.55(-0.39%) |
Aug 08, 2018 | 139.95 | 140.24 | 138.85 | 139.50 | 1,025,112 | -0.51(-0.36%) |
Aug 07, 2018 | 139.25 | 140.33 | 138.79 | 140.00 | 1,159,907 | +0.74(+0.53%) |
Aug 06, 2018 | 137.74 | 139.84 | 137.69 | 139.26 | 1,229,668 | +0.99(+0.71%) |
Aug 03, 2018 | 137.97 | 138.35 | 137.51 | 138.27 | 1,146,113 | +0.73(+0.53%) |
Aug 02, 2018 | 135.63 | 138.31 | 135.13 | 137.54 | 2,263,027 | +1.54(+1.13%) |
Aug 01, 2018 | 132.90 | 136.54 | 132.76 | 136.00 | 2,533,364 | +3.76(+2.84%) |
Jul 31, 2018 | 132.13 | 134.26 | 131.12 | 132.24 | 2,229,934 | -0.04(-0.03%) |
Jul 30, 2018 | 132.40 | 133.97 | 132.08 | 132.28 | 1,478,934 | -0.20(-0.15%) |
Jul 27, 2018 | 134.14 | 134.45 | 131.89 | 132.47 | 1,070,783 | -1.65(-1.23%) |
Jul 26, 2018 | 133.58 | 134.51 | 133.45 | 134.12 | 977,894 | +1.03(+0.78%) |
Jul 25, 2018 | 132.20 | 133.18 | 131.39 | 133.09 | 1,317,820 | +0.93(+0.70%) |
Jul 24, 2018 | 132.63 | 133.09 | 131.81 | 132.16 | 957,501 | +0.25(+0.19%) |
Jul 23, 2018 | 132.47 | 132.60 | 131.30 | 131.90 | 933,926 | -0.54(-0.40%) |
Jul 20, 2018 | 132.79 | 133.10 | 132.13 | 132.44 | 1,093,818 | -0.93(-0.70%) |
Jul 19, 2018 | 134.54 | 134.97 | 133.30 | 133.37 | 1,222,462 | -1.97(-1.46%) |
Jul 18, 2018 | 135.34 | 135.87 | 134.89 | 135.34 | 819,471 | +0.26(+0.20%) |
Jul 17, 2018 | 133.85 | 135.42 | 133.66 | 135.08 | 706,489 | +1.03(+0.77%) |
Jul 16, 2018 | 134.65 | 134.79 | 133.75 | 134.04 | 734,132 | -0.51(-0.38%) |
Jul 13, 2018 | 134.26 | 134.68 | 134.03 | 134.55 | 713,854 | +0.47(+0.35%) |
Jul 12, 2018 | 134.09 | 134.28 | 133.58 | 134.08 | 578,130 | +0.68(+0.51%) |
Jul 11, 2018 | 133.09 | 133.41 | 556,360 | -0.91(-0.68%) | ||
Jul 10, 2018 | 133.72 | 134.41 | 133.51 | 134.32 | 552,177 | +0.81(+0.61%) |
Jul 09, 2018 | 133.48 | 133.96 | 133.17 | 133.51 | 661,253 | +0.27(+0.20%) |
Jul 06, 2018 | 132.45 | 133.67 | 131.98 | 133.24 | 707,407 | +0.96(+0.72%) |
Jul 05, 2018 | 132.00 | 132.72 | 131.83 | 132.28 | 828,190 | +0.72(+0.55%) |
Jul 03, 2018 | 131.55 | 131.55 | 131.55 | 0 | -0.25(-0.19%) | |
Jul 02, 2018 | 131.35 | 131.89 | 130.31 | 131.81 | 1,011,072 | -0.08(-0.06%) |
Jun 29, 2018 | 131.99 | 133.15 | 131.84 | 131.89 | 1,495,060 | +0.23(+0.18%) |
Jun 28, 2018 | 130.21 | 131.92 | 130.21 | 131.66 | 1,124,845 | +1.64(+1.26%) |
Jun 27, 2018 | 130.75 | 131.91 | 130.00 | 130.01 | 1,942,095 | -0.08(-0.06%) |
Jun 26, 2018 | 130.73 | 131.63 | 130.01 | 130.10 | 1,253,472 | +0.00(+0.00%) |
Jun 25, 2018 | 130.64 | 131.43 | 129.34 | 130.10 | 1,200,718 | -0.42(-0.32%) |
Jun 22, 2018 | 131.25 | 132.26 | 129.32 | 130.52 | 3,392,170 | -2.53(-1.90%) |
Jun 21, 2018 | 134.69 | 135.18 | 132.52 | 133.05 | 1,206,611 | -1.97(-1.46%) |
Jun 20, 2018 | 135.91 | 136.42 | 134.84 | 135.01 | 762,737 | -0.88(-0.65%) |
Jun 19, 2018 | 135.12 | 136.44 | 134.53 | 135.90 | 1,507,550 | -0.32(-0.23%) |
Jun 18, 2018 | 136.50 | 137.05 | 135.59 | 136.22 | 794,112 | -1.16(-0.84%) |
Jun 15, 2018 | 137.40 | 136.28 | 137.37 | 2,455,871 | +1.10(+0.80%) | |
Jun 14, 2018 | 136.19 | 136.54 | 135.36 | 136.28 | 838,137 | +0.65(+0.48%) |
Jun 13, 2018 | 135.90 | 136.74 | 135.22 | 135.63 | 701,193 | -0.32(-0.23%) |
Jun 12, 2018 | 136.72 | 137.22 | 135.69 | 135.95 | 926,084 | -0.23(-0.17%) |
Jun 11, 2018 | 136.70 | 137.27 | 136.13 | 136.18 | 1,083,877 | -0.83(-0.61%) |
Jun 08, 2018 | 136.72 | 137.53 | 136.30 | 137.02 | 793,432 | +0.30(+0.22%) |
Jun 07, 2018 | 137.33 | 137.76 | 136.08 | 136.72 | 889,832 | -0.66(-0.48%) |
Jun 06, 2018 | 137.47 | 134.93 | 137.38 | 1,610,932 | +1.85(+1.36%) | |
Jun 05, 2018 | 134.97 | 135.76 | 134.97 | 135.53 | 1,189,907 | +0.33(+0.24%) |
Jun 04, 2018 | 135.22 | 135.57 | 134.93 | 135.21 | 612,314 | +0.62(+0.46%) |
Jun 01, 2018 | 134.55 | 134.97 | 134.30 | 134.59 | 817,983 | +0.93(+0.69%) |
May 31, 2018 | 134.96 | 135.26 | 133.34 | 133.66 | 1,112,506 | -1.33(-0.99%) |
May 30, 2018 | 133.54 | 135.56 | 133.50 | 134.99 | 1,128,125 | +2.14(+1.61%) |
May 29, 2018 | 134.66 | 135.12 | 132.70 | 132.85 | 1,721,416 | -2.77(-2.05%) |
May 25, 2018 | 135.63 | 135.63 | 135.63 | 0 | -0.71(-0.52%) | |
May 24, 2018 | 136.39 | 137.07 | 136.16 | 136.34 | 974,175 | -0.15(-0.11%) |
May 23, 2018 | 136.36 | 137.06 | 135.89 | 136.49 | 1,084,195 | -0.82(-0.60%) |
May 22, 2018 | 138.99 | 139.12 | 137.19 | 137.32 | 972,477 | -1.40(-1.01%) |
May 21, 2018 | 138.97 | 139.31 | 138.31 | 138.71 | 758,953 | +0.16(+0.11%) |
May 18, 2018 | 137.67 | 138.88 | 137.67 | 138.55 | 1,089,078 | +0.71(+0.52%) |
May 17, 2018 | 138.18 | 138.93 | 137.62 | 137.84 | 1,003,632 | -0.60(-0.43%) |
May 16, 2018 | 137.49 | 139.10 | 137.14 | 138.44 | 1,175,091 | +1.41(+1.03%) |
May 15, 2018 | 136.88 | 137.12 | 136.41 | 137.03 | 1,289,832 | -0.08(-0.05%) |
May 14, 2018 | 138.19 | 138.48 | 136.76 | 137.11 | 1,455,899 | -0.81(-0.58%) |
May 11, 2018 | 138.39 | 138.58 | 137.63 | 137.91 | 779,884 | -0.48(-0.35%) |
May 10, 2018 | 138.22 | 138.71 | 137.68 | 138.39 | 831,811 | +0.64(+0.46%) |
May 09, 2018 | 136.77 | 138.06 | 136.12 | 137.76 | 1,490,738 | +1.40(+1.02%) |
May 08, 2018 | 136.53 | 137.27 | 135.96 | 136.36 | 1,201,358 | -0.28(-0.21%) |
May 07, 2018 | 136.77 | 137.41 | 136.24 | 136.64 | 1,066,654 | +0.38(+0.28%) |
May 04, 2018 | 134.72 | 137.26 | 134.21 | 136.27 | 1,013,508 | +1.13(+0.84%) |
May 03, 2018 | 134.41 | 136.00 | 133.95 | 135.13 | 1,527,963 | -0.06(-0.04%) |
May 02, 2018 | 136.44 | 137.63 | 134.71 | 135.19 | 1,751,426 | -2.71(-1.96%) |
May 01, 2018 | 127.47 | 138.22 | 127.47 | 137.90 | 2,132,257 | +2.21(+1.63%) |
Apr 30, 2018 | 138.13 | 138.70 | 135.36 | 135.69 | 2,248,858 | -1.82(-1.32%) |
Apr 27, 2018 | 136.77 | 137.86 | 135.57 | 137.50 | 1,276,992 | +0.50(+0.36%) |
Apr 26, 2018 | 136.63 | 137.61 | 135.73 | 137.01 | 1,089,767 | +0.95(+0.70%) |
Apr 25, 2018 | 136.87 | 136.87 | 134.72 | 136.06 | 1,969,375 | -1.01(-0.74%) |
Apr 24, 2018 | 140.02 | 140.25 | 135.80 | 137.07 | 1,641,410 | -2.72(-1.94%) |
Apr 23, 2018 | 138.92 | 140.23 | 138.92 | 139.79 | 1,423,653 | +0.56(+0.40%) |
Apr 20, 2018 | 139.44 | 139.81 | 138.35 | 139.23 | 1,238,452 | -0.40(-0.29%) |
Apr 19, 2018 | 140.57 | 140.57 | 139.17 | 139.63 | 1,204,605 | -0.81(-0.57%) |
Apr 18, 2018 | 139.10 | 141.02 | 138.58 | 140.44 | 1,510,528 | +1.66(+1.20%) |
Apr 17, 2018 | 138.51 | 139.19 | 136.74 | 138.78 | 1,654,713 | +1.04(+0.76%) |
Apr 16, 2018 | 133.38 | 137.82 | 132.42 | 137.74 | 3,724,855 | +5.42(+4.09%) |
Apr 13, 2018 | 133.18 | 133.21 | 131.98 | 132.32 | 904,647 | -0.19(-0.14%) |
Apr 12, 2018 | 132.40 | 133.15 | 131.87 | 132.51 | 983,442 | +0.68(+0.52%) |
Apr 11, 2018 | 131.84 | 132.29 | 131.07 | 131.82 | 1,117,175 | -0.93(-0.70%) |
Apr 10, 2018 | 132.57 | 133.69 | 131.76 | 132.75 | 1,411,880 | +1.30(+0.99%) |
Apr 09, 2018 | 131.81 | 133.00 | 131.14 | 131.45 | 1,569,108 | +0.44(+0.34%) |
Apr 06, 2018 | 131.70 | 133.08 | 130.28 | 131.01 | 1,911,756 | -1.38(-1.04%) |
Apr 05, 2018 | 130.82 | 132.97 | 130.40 | 132.39 | 1,777,642 | +2.23(+1.71%) |
Apr 04, 2018 | 126.79 | 130.30 | 126.42 | 130.16 | 1,627,756 | +1.85(+1.44%) |
Apr 03, 2018 | 126.21 | 128.80 | 125.57 | 128.31 | 1,718,890 | +2.75(+2.19%) |
Apr 02, 2018 | 128.13 | 128.40 | 124.46 | 125.56 | 1,186,483 | -2.90(-2.26%) |
Mar 29, 2018 | 128.47 | 128.47 | 128.47 | 0 | +1.65(+1.30%) | |
Mar 28, 2018 | 127.03 | 128.13 | 126.49 | 126.82 | 1,306,435 | +0.31(+0.24%) |
Mar 27, 2018 | 126.45 | 128.42 | 125.77 | 126.51 | 1,490,926 | +0.22(+0.18%) |
Mar 26, 2018 | 125.22 | 126.39 | 124.30 | 126.28 | 1,910,264 | +2.33(+1.88%) |
Mar 23, 2018 | 126.11 | 126.66 | 123.95 | 123.95 | 1,376,284 | -1.75(-1.39%) |
Mar 22, 2018 | 127.00 | 127.75 | 125.53 | 125.70 | 1,166,858 | -2.16(-1.69%) |
Mar 21, 2018 | 128.05 | 129.17 | 127.59 | 127.86 | 993,535 | -0.20(-0.15%) |
Mar 20, 2018 | 127.92 | 128.41 | 126.88 | 128.06 | 1,238,400 | +0.14(+0.11%) |
Mar 19, 2018 | 128.77 | 129.42 | 127.51 | 127.92 | 1,422,959 | -1.11(-0.86%) |
Mar 16, 2018 | 127.87 | 129.37 | 127.74 | 129.03 | 1,982,350 | +1.29(+1.01%) |
Mar 15, 2018 | 127.45 | 127.95 | 127.01 | 127.74 | 1,348,284 | +0.36(+0.29%) |
Mar 14, 2018 | 128.37 | 128.70 | 127.13 | 127.38 | 1,644,490 | -0.49(-0.38%) |
Mar 13, 2018 | 128.09 | 128.50 | 127.09 | 127.86 | 1,502,013 | +0.05(+0.04%) |
Mar 12, 2018 | 126.15 | 128.23 | 125.90 | 127.81 | 1,551,947 | +1.75(+1.39%) |
Mar 09, 2018 | 125.16 | 126.11 | 124.98 | 126.07 | 2,286,494 | +0.53(+0.42%) |
Mar 08, 2018 | 124.46 | 125.60 | 124.10 | 125.53 | 2,011,750 | +1.44(+1.16%) |
Mar 07, 2018 | 124.46 | 124.10 | 2,140,219 | +1.67(+1.37%) | ||
Mar 06, 2018 | 121.75 | 123.01 | 120.88 | 122.42 | 997,259 | +0.99(+0.82%) |
Mar 05, 2018 | 118.96 | 121.85 | 118.96 | 121.43 | 1,269,854 | +1.95(+1.63%) |
Mar 02, 2018 | 119.82 | 120.60 | 118.89 | 119.48 | 1,289,114 | -0.79(-0.66%) |
Mar 01, 2018 | 121.39 | 122.47 | 119.69 | 120.27 | 1,401,147 | -1.63(-1.33%) |
Feb 28, 2018 | 122.83 | 123.39 | 121.89 | 121.90 | 1,406,548 | -0.60(-0.49%) |
Feb 27, 2018 | 123.35 | 123.74 | 122.47 | 122.50 | 972,629 | -0.84(-0.68%) |
Feb 26, 2018 | 122.63 | 123.55 | 122.27 | 123.34 | 1,177,822 | +1.07(+0.88%) |
Feb 23, 2018 | 121.66 | 122.38 | 120.84 | 122.27 | 1,636,777 | +1.30(+1.07%) |
Feb 22, 2018 | 120.68 | 120.97 | 1,425,229 | -0.42(-0.35%) | ||
Feb 21, 2018 | 123.42 | 123.84 | 121.32 | 121.39 | 1,708,243 | -1.70(-1.38%) |
Feb 20, 2018 | 122.87 | 124.69 | 122.16 | 123.09 | 1,484,257 | +0.22(+0.17%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.26(-0.21%) | |
Feb 15, 2018 | 122.11 | 123.13 | 121.79 | 123.13 | 1,548,676 | +1.84(+1.52%) |
Feb 14, 2018 | 120.06 | 121.86 | 119.70 | 121.29 | 1,433,733 | +0.43(+0.36%) |
Feb 13, 2018 | 120.63 | 121.45 | 118.85 | 120.86 | 1,479,506 | -0.77(-0.63%) |
Feb 12, 2018 | 120.77 | 122.44 | 120.56 | 121.63 | 1,660,216 | +1.53(+1.28%) |
Feb 09, 2018 | 120.43 | 121.30 | 117.50 | 120.10 | 2,380,225 | +0.71(+0.59%) |
Feb 08, 2018 | 124.88 | 119.29 | 119.39 | 2,602,180 | -5.01(-4.03%) | |
Feb 07, 2018 | 122.36 | 126.55 | 122.36 | 124.39 | 2,180,920 | +1.29(+1.05%) |
Feb 06, 2018 | 121.85 | 124.07 | 120.20 | 123.11 | 3,026,559 | -1.63(-1.30%) |
Feb 05, 2018 | 127.67 | 128.75 | 124.04 | 124.73 | 1,959,340 | -3.34(-2.61%) |
Feb 02, 2018 | 128.70 | 130.17 | 127.94 | 128.08 | 1,756,198 | -1.34(-1.03%) |
Feb 01, 2018 | 128.30 | 129.64 | 128.02 | 129.41 | 1,665,505 | +0.76(+0.59%) |
Jan 31, 2018 | 128.85 | 129.50 | 128.19 | 128.66 | 1,860,641 | +0.09(+0.07%) |
Jan 30, 2018 | 128.10 | 129.19 | 128.10 | 128.56 | 1,090,446 | +0.07(+0.06%) |
Jan 29, 2018 | 128.53 | 129.25 | 127.99 | 128.49 | 1,187,584 | -0.61(-0.47%) |
Jan 26, 2018 | 129.59 | 129.86 | 128.65 | 129.10 | 1,272,566 | -0.16(-0.12%) |
Jan 25, 2018 | 128.94 | 129.68 | 128.26 | 129.25 | 1,412,352 | +0.94(+0.74%) |
Jan 24, 2018 | 128.73 | 129.18 | 127.65 | 128.31 | 2,153,596 | -0.42(-0.33%) |
Jan 23, 2018 | 131.29 | 131.29 | 127.47 | 128.73 | 2,555,491 | -2.41(-1.84%) |
Jan 22, 2018 | 130.63 | 131.23 | 130.18 | 131.14 | 1,651,307 | +0.55(+0.42%) |
Jan 19, 2018 | 130.10 | 130.80 | 129.30 | 130.59 | 1,143,275 | +1.31(+1.01%) |
Jan 18, 2018 | 128.28 | 129.96 | 128.16 | 129.28 | 975,444 | +0.86(+0.67%) |
Jan 17, 2018 | 128.73 | 128.80 | 127.32 | 128.42 | 1,211,253 | +0.38(+0.30%) |
Jan 16, 2018 | 129.34 | 129.57 | 127.66 | 128.04 | 1,213,233 | -0.62(-0.48%) |
Jan 12, 2018 | 128.66 | 128.66 | 128.66 | 0 | +0.61(+0.47%) | |
Jan 11, 2018 | 126.41 | 128.08 | 126.25 | 128.05 | 1,673,002 | +1.79(+1.41%) |
Jan 10, 2018 | 127.70 | 125.81 | 126.26 | 942,836 | -1.44(-1.13%) | |
Jan 09, 2018 | 127.67 | 128.40 | 127.43 | 127.70 | 949,717 | -0.04(-0.03%) |
Jan 08, 2018 | 127.69 | 128.02 | 127.13 | 127.74 | 1,177,041 | -0.45(-0.35%) |
Jan 05, 2018 | 126.99 | 128.27 | 126.34 | 128.19 | 1,122,413 | +0.66(+0.52%) |
Jan 04, 2018 | 126.83 | 127.85 | 126.67 | 127.53 | 773,906 | +1.03(+0.81%) |
Jan 03, 2018 | 125.90 | 126.61 | 125.22 | 126.50 | 818,113 | +0.81(+0.65%) |
Jan 02, 2018 | 125.41 | 125.97 | 124.92 | 125.69 | 1,007,224 | +0.30(+0.24%) |
Dec 29, 2017 | 125.39 | 125.39 | 125.39 | 0 | -0.33(-0.26%) | |
Dec 28, 2017 | 125.70 | 125.80 | 125.04 | 125.71 | 922,552 | +0.40(+0.32%) |
Dec 27, 2017 | 125.21 | 125.74 | 124.81 | 125.31 | 760,109 | +0.37(+0.30%) |
Dec 26, 2017 | 125.21 | 125.45 | 124.77 | 124.94 | 347,143 | -0.25(-0.20%) |
Dec 22, 2017 | 124.98 | 125.39 | 124.49 | 125.19 | 702,399 | +0.43(+0.34%) |
Dec 21, 2017 | 125.78 | 126.04 | 124.67 | 124.76 | 1,680,067 | -0.53(-0.42%) |
Dec 20, 2017 | 126.53 | 126.89 | 125.24 | 125.29 | 1,419,835 | -0.94(-0.75%) |
Dec 19, 2017 | 127.20 | 127.33 | 126.00 | 126.24 | 929,402 | -0.70(-0.55%) |
Dec 18, 2017 | 126.47 | 127.37 | 126.33 | 126.94 | 1,579,251 | +0.99(+0.79%) |
Dec 15, 2017 | 125.51 | 126.23 | 125.11 | 125.95 | 1,570,226 | +0.76(+0.61%) |
Dec 14, 2017 | 125.77 | 126.21 | 125.16 | 125.18 | 1,049,690 | -0.59(-0.47%) |
Dec 13, 2017 | 125.78 | 126.46 | 125.35 | 125.77 | 858,030 | +0.14(+0.11%) |
Dec 12, 2017 | 125.63 | 125.68 | 124.61 | 125.63 | 1,227,729 | +0.17(+0.13%) |
Dec 11, 2017 | 126.52 | 126.70 | 125.27 | 125.46 | 1,598,013 | -0.61(-0.49%) |
Dec 08, 2017 | 127.24 | 127.24 | 125.84 | 126.08 | 925,757 | -0.55(-0.43%) |
Dec 07, 2017 | 127.19 | 127.66 | 126.27 | 126.63 | 1,006,979 | -0.89(-0.70%) |
Dec 06, 2017 | 127.90 | 128.16 | 127.27 | 127.52 | 1,092,841 | -0.50(-0.39%) |
Dec 05, 2017 | 128.03 | 128.52 | 127.73 | 128.02 | 1,239,283 | +0.15(+0.12%) |
Dec 04, 2017 | 126.22 | 128.37 | 125.83 | 127.88 | 1,620,675 | +2.21(+1.76%) |
Dec 01, 2017 | 127.12 | 127.28 | 125.29 | 125.67 | 1,094,017 | -0.96(-0.76%) |
Nov 30, 2017 | 125.98 | 127.43 | 125.91 | 126.63 | 1,559,874 | +0.86(+0.68%) |
Nov 29, 2017 | 125.09 | 125.83 | 124.50 | 125.77 | 963,554 | +0.70(+0.56%) |
Nov 28, 2017 | 124.34 | 125.07 | 124.34 | 125.07 | 1,962,058 | +1.34(+1.08%) |
Nov 27, 2017 | 123.88 | 124.45 | 123.52 | 123.73 | 945,706 | -0.05(-0.04%) |
Nov 24, 2017 | 124.18 | 124.42 | 123.59 | 123.78 | 302,633 | -0.12(-0.10%) |
Nov 22, 2017 | 123.78 | 124.47 | 123.18 | 123.90 | 1,428,921 | +0.50(+0.41%) |
Nov 21, 2017 | 123.55 | 124.14 | 123.12 | 123.39 | 1,338,828 | +0.30(+0.24%) |
Nov 20, 2017 | 122.30 | 123.63 | 122.11 | 123.10 | 1,312,421 | +0.63(+0.52%) |
Nov 17, 2017 | 122.58 | 122.93 | 121.89 | 122.46 | 1,529,747 | -0.50(-0.41%) |
Nov 16, 2017 | 121.60 | 123.47 | 121.45 | 122.97 | 1,504,695 | +1.64(+1.35%) |
Nov 15, 2017 | 122.23 | 122.37 | 121.22 | 121.33 | 1,185,607 | -1.09(-0.89%) |
Nov 14, 2017 | 122.21 | 122.95 | 121.33 | 122.42 | 1,459,571 | -0.22(-0.18%) |
Nov 13, 2017 | 121.32 | 122.79 | 120.92 | 122.64 | 1,151,368 | +1.25(+1.03%) |
Nov 10, 2017 | 120.94 | 121.70 | 120.41 | 121.39 | 1,393,731 | +0.05(+0.04%) |
Nov 09, 2017 | 121.51 | 121.74 | 120.66 | 121.34 | 886,024 | -0.13(-0.11%) |
Nov 08, 2017 | 122.00 | 122.37 | 121.21 | 121.47 | 1,086,354 | -0.52(-0.43%) |
Nov 07, 2017 | 122.58 | 123.07 | 121.65 | 122.00 | 1,028,868 | -0.90(-0.73%) |
Nov 06, 2017 | 122.23 | 123.80 | 122.19 | 122.89 | 762,972 | +0.49(+0.40%) |
Nov 03, 2017 | 122.26 | 123.36 | 121.89 | 122.40 | 2,007,057 | +0.13(+0.11%) |
Nov 02, 2017 | 122.37 | 122.62 | 121.51 | 122.27 | 1,228,011 | -0.03(-0.02%) |