Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.71 | 206,556 | -0.98(-0.54%) |
Feb 27, 2019 | 178.00 | 180.87 | 177.06 | 180.69 | 248,292 | +2.26(+1.27%) |
Feb 26, 2019 | 178.21 | 179.36 | 176.38 | 178.42 | 463,618 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,763 | -2.92(-1.60%) |
Feb 22, 2019 | 178.00 | 182.23 | 177.13 | 182.23 | 686,032 | +5.29(+2.99%) |
Feb 21, 2019 | 174.54 | 178.87 | 174.04 | 176.94 | 486,314 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.52 | 173.89 | 175.07 | 810,397 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,435 | -2.88(-1.59%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,392 | +4.04(+2.29%) |
Feb 14, 2019 | 170.18 | 176.69 | 170.18 | 176.40 | 1,197,532 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.10 | 171.13 | 620,185 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.75 | 169.97 | 171.41 | 724,129 | +1.12(+0.66%) |
Feb 11, 2019 | 174.56 | 175.39 | 168.18 | 170.29 | 1,141,409 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,126 | +7.70(+4.63%) |
Feb 07, 2019 | 164.60 | 170.54 | 163.28 | 166.30 | 1,283,223 | -0.96(-0.57%) |
Feb 06, 2019 | 168.11 | 177.23 | 164.56 | 167.26 | 2,769,563 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,827 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,162 | +5.05(+3.39%) |
Feb 01, 2019 | 146.40 | 149.20 | 145.75 | 149.17 | 545,772 | +2.58(+1.76%) |
Jan 31, 2019 | 144.30 | 147.62 | 144.30 | 146.59 | 459,479 | +2.65(+1.84%) |
Jan 30, 2019 | 141.58 | 144.49 | 140.75 | 143.94 | 353,815 | +3.85(+2.75%) |
Jan 29, 2019 | 142.91 | 143.66 | 139.79 | 140.09 | 910,916 | -2.30(-1.62%) |
Jan 28, 2019 | 139.43 | 142.46 | 137.88 | 142.40 | 642,046 | +0.94(+0.66%) |
Jan 25, 2019 | 138.44 | 141.53 | 137.56 | 141.46 | 534,547 | +4.51(+3.29%) |
Jan 24, 2019 | 136.15 | 136.99 | 133.65 | 136.95 | 675,358 | +1.45(+1.07%) |
Jan 23, 2019 | 136.65 | 138.45 | 135.10 | 135.50 | 504,242 | +0.48(+0.35%) |
Jan 22, 2019 | 133.60 | 135.62 | 133.00 | 135.02 | 794,213 | +0.30(+0.22%) |
Jan 18, 2019 | 132.63 | 135.86 | 131.78 | 134.72 | 634,357 | +3.97(+3.04%) |
Jan 17, 2019 | 129.55 | 131.94 | 128.65 | 130.75 | 279,865 | +0.83(+0.64%) |
Jan 16, 2019 | 130.41 | 132.00 | 128.65 | 129.92 | 296,744 | +0.60(+0.47%) |
Jan 15, 2019 | 123.84 | 129.54 | 123.84 | 129.31 | 571,221 | +6.13(+4.98%) |
Jan 14, 2019 | 124.28 | 124.74 | 122.35 | 123.18 | 504,786 | -2.70(-2.14%) |
Jan 11, 2019 | 126.46 | 127.50 | 125.63 | 125.88 | 279,206 | -1.30(-1.02%) |
Jan 10, 2019 | 125.69 | 128.01 | 125.41 | 127.18 | 306,320 | +0.14(+0.11%) |
Jan 09, 2019 | 126.69 | 128.31 | 125.58 | 127.04 | 414,716 | +1.32(+1.05%) |
Jan 08, 2019 | 124.76 | 126.64 | 121.99 | 125.72 | 493,623 | +3.00(+2.44%) |
Jan 07, 2019 | 120.73 | 123.48 | 120.60 | 122.73 | 641,968 | +3.05(+2.55%) |
Jan 04, 2019 | 117.63 | 122.75 | 116.30 | 119.67 | 592,694 | +4.47(+3.88%) |
Jan 03, 2019 | 116.56 | 118.21 | 113.75 | 115.20 | 736,864 | -3.16(-2.67%) |
Jan 02, 2019 | 118.55 | 120.44 | 117.01 | 118.37 | 603,628 | -2.72(-2.25%) |
Dec 31, 2018 | 121.21 | 121.96 | 119.47 | 121.09 | 604,525 | +1.20(+1.00%) |
Dec 28, 2018 | 121.30 | 122.45 | 117.82 | 119.89 | 340,083 | -0.50(-0.42%) |
Dec 27, 2018 | 116.54 | 120.48 | 115.20 | 120.39 | 400,024 | +1.51(+1.27%) |
Dec 26, 2018 | 110.69 | 119.14 | 110.69 | 118.88 | 492,194 | +8.58(+7.78%) |
Dec 24, 2018 | 112.35 | 114.93 | 110.24 | 110.30 | 547,794 | -3.43(-3.02%) |
Dec 21, 2018 | 118.53 | 119.52 | 113.37 | 113.73 | 849,754 | -4.50(-3.81%) |
Dec 20, 2018 | 121.26 | 123.36 | 113.74 | 118.23 | 773,113 | -4.04(-3.31%) |
Dec 19, 2018 | 124.00 | 126.22 | 120.05 | 122.27 | 405,406 | -1.21(-0.98%) |
Dec 18, 2018 | 123.75 | 124.86 | 122.32 | 123.48 | 439,936 | +1.50(+1.23%) |
Dec 17, 2018 | 127.56 | 127.84 | 121.15 | 121.98 | 644,681 | -7.19(-5.57%) |
Dec 14, 2018 | 129.56 | 131.39 | 128.20 | 129.17 | 581,974 | -2.71(-2.05%) |
Dec 13, 2018 | 134.02 | 135.16 | 130.53 | 131.88 | 446,441 | -1.22(-0.91%) |
Dec 12, 2018 | 133.00 | 135.68 | 132.56 | 133.09 | 494,876 | +2.94(+2.26%) |
Dec 11, 2018 | 132.41 | 133.34 | 128.17 | 130.16 | 717,532 | -0.10(-0.08%) |
Dec 10, 2018 | 127.18 | 131.61 | 126.58 | 130.25 | 607,119 | +2.06(+1.60%) |
Dec 07, 2018 | 131.90 | 133.52 | 126.14 | 128.20 | 716,572 | -3.89(-2.94%) |
Dec 06, 2018 | 126.02 | 132.66 | 123.38 | 132.08 | 650,932 | +2.54(+1.96%) |
Dec 04, 2018 | 132.05 | 134.91 | 128.72 | 129.54 | 559,525 | -3.69(-2.77%) |
Dec 03, 2018 | 134.51 | 134.51 | 130.66 | 133.23 | 461,892 | +1.94(+1.48%) |
Nov 30, 2018 | 130.18 | 131.81 | 129.52 | 131.29 | 694,628 | +1.39(+1.07%) |
Nov 29, 2018 | 127.93 | 131.69 | 127.25 | 129.91 | 540,465 | +1.30(+1.01%) |
Nov 28, 2018 | 122.37 | 129.09 | 121.98 | 128.60 | 606,683 | +8.47(+7.05%) |
Nov 27, 2018 | 120.05 | 120.89 | 118.75 | 120.14 | 455,422 | -1.32(-1.09%) |
Nov 26, 2018 | 120.54 | 121.89 | 118.94 | 121.46 | 523,644 | +3.64(+3.09%) |
Nov 23, 2018 | 117.28 | 120.25 | 116.89 | 117.82 | 409,253 | -0.88(-0.74%) |
Nov 21, 2018 | 118.70 | 118.70 | 118.70 | 0 | +5.97(+5.30%) | |
Nov 20, 2018 | 108.78 | 113.43 | 106.26 | 112.73 | 1,191,799 | +0.81(+0.72%) |
Nov 19, 2018 | 121.13 | 121.53 | 111.78 | 111.92 | 968,564 | -10.32(-8.45%) |
Nov 16, 2018 | 121.53 | 124.32 | 120.68 | 122.25 | 943,497 | -1.07(-0.87%) |
Nov 15, 2018 | 121.13 | 124.38 | 120.81 | 123.31 | 735,176 | +1.76(+1.45%) |
Nov 14, 2018 | 123.55 | 124.93 | 120.81 | 121.55 | 576,114 | -0.77(-0.63%) |
Nov 13, 2018 | 121.98 | 124.92 | 120.33 | 122.32 | 562,708 | +1.10(+0.91%) |
Nov 12, 2018 | 124.52 | 124.93 | 119.16 | 121.23 | 755,383 | -4.33(-3.45%) |
Nov 09, 2018 | 124.66 | 125.85 | 122.29 | 125.56 | 594,008 | -0.36(-0.28%) |
Nov 08, 2018 | 126.92 | 127.69 | 124.12 | 125.91 | 557,040 | -0.89(-0.70%) |
Nov 07, 2018 | 123.95 | 128.58 | 123.08 | 126.80 | 731,335 | +5.01(+4.12%) |
Nov 06, 2018 | 122.84 | 125.49 | 120.97 | 121.79 | 500,677 | -1.06(-0.86%) |
Nov 05, 2018 | 123.70 | 124.20 | 120.64 | 122.85 | 838,744 | -0.88(-0.71%) |
Nov 02, 2018 | 125.24 | 128.12 | 122.44 | 123.73 | 920,541 | -0.37(-0.29%) |
Nov 01, 2018 | 123.93 | 124.58 | 120.64 | 124.09 | 1,077,455 | +0.29(+0.23%) |
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.81 | 2,277,773 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,336 | +5.66(+4.62%) |
Oct 29, 2018 | 126.50 | 127.88 | 120.39 | 122.49 | 1,074,905 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.67 | 122.68 | 971,306 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,441 | +3.86(+3.16%) |
Oct 24, 2018 | 130.13 | 131.76 | 121.95 | 122.11 | 753,490 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,692 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.63 | 129.11 | 132.27 | 517,881 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.62 | 128.97 | 129.46 | 846,518 | -2.69(-2.04%) |
Oct 18, 2018 | 133.75 | 134.93 | 129.92 | 132.15 | 569,828 | -2.84(-2.10%) |
Oct 17, 2018 | 136.33 | 136.46 | 132.08 | 134.99 | 664,379 | +0.45(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.55 | 628,698 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.58 | 128.40 | 609,069 | -1.03(-0.80%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,654 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.94 | 124.72 | 1,337,701 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,083 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,349 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,423 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.70 | 137.50 | 955,531 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.02 | 136.96 | 139.13 | 1,361,803 | -6.82(-4.67%) |
Oct 03, 2018 | 146.79 | 148.14 | 144.39 | 145.96 | 758,819 | +0.67(+0.46%) |
Oct 02, 2018 | 148.67 | 150.00 | 144.57 | 145.28 | 736,686 | -3.84(-2.57%) |
Oct 01, 2018 | 152.54 | 155.70 | 148.84 | 149.12 | 858,538 | -4.56(-2.97%) |
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,814 | +0.43(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.81 | 153.26 | 357,537 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.05 | 517,645 | -4.20(-2.67%) |
Sep 25, 2018 | 154.15 | 157.96 | 153.37 | 157.25 | 650,171 | +4.00(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.25 | 507,054 | +1.31(+0.86%) |
Sep 21, 2018 | 152.43 | 153.29 | 150.93 | 151.94 | 840,754 | +0.17(+0.11%) |
Sep 20, 2018 | 152.39 | 154.16 | 149.62 | 151.77 | 1,143,683 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.76 | 150.50 | 151.92 | 815,500 | -4.02(-2.57%) |
Sep 18, 2018 | 155.82 | 157.72 | 155.40 | 155.94 | 704,416 | +0.29(+0.18%) |
Sep 17, 2018 | 161.20 | 161.50 | 154.76 | 155.65 | 678,523 | -5.85(-3.62%) |
Sep 14, 2018 | 160.30 | 162.25 | 159.87 | 161.50 | 523,726 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.29 | 663,836 | +3.19(+2.03%) |
Sep 12, 2018 | 157.74 | 157.98 | 154.11 | 157.09 | 614,505 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,668 | +2.00(+1.29%) |
Sep 10, 2018 | 154.92 | 155.72 | 152.43 | 155.23 | 657,365 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,146 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.22 | 150.35 | 753,852 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.77 | 943,300 | -7.71(-4.99%) |
Sep 04, 2018 | 153.79 | 155.24 | 152.30 | 154.48 | 555,924 | +1.09(+0.71%) |
Aug 31, 2018 | 153.39 | 153.39 | 153.39 | 0 | +2.30(+1.52%) | |
Aug 30, 2018 | 151.05 | 152.68 | 150.38 | 151.09 | 535,142 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.22 | 421,850 | +1.57(+1.04%) |
Aug 28, 2018 | 150.49 | 151.27 | 147.82 | 150.65 | 729,636 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.83 | 149.78 | 657,732 | +0.52(+0.35%) |
Aug 24, 2018 | 145.21 | 149.27 | 145.06 | 149.26 | 849,653 | +4.64(+3.21%) |
Aug 23, 2018 | 144.35 | 146.67 | 143.75 | 144.62 | 510,451 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.66 | 143.73 | 560,267 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.39 | 140.04 | 142.45 | 838,110 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.47 | 136.66 | 140.03 | 693,302 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,191 | +1.59(+1.16%) |
Aug 16, 2018 | 135.48 | 137.15 | 134.16 | 136.72 | 836,717 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,159 | -2.29(-1.68%) |
Aug 14, 2018 | 133.72 | 136.64 | 131.12 | 136.37 | 630,139 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.34 | 132.59 | 133.10 | 403,217 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.62 | 131.05 | 134.25 | 646,189 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.65 | 132.22 | 132.36 | 540,647 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,583 | +0.44(+0.33%) |
Aug 07, 2018 | 133.52 | 135.28 | 131.92 | 132.91 | 607,366 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.70 | 131.07 | 132.98 | 867,494 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,342 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.74 | 133.53 | 2,162,507 | +8.99(+7.22%) |
Aug 01, 2018 | 114.76 | 126.58 | 113.72 | 124.54 | 4,417,965 | +19.47(+18.53%) |
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.07 | 1,775,424 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,923 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.85 | 104.87 | 106.81 | 730,325 | -4.62(-4.14%) |
Jul 26, 2018 | 110.51 | 112.27 | 108.81 | 111.43 | 469,856 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,295 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,059 | -2.84(-2.55%) |
Jul 23, 2018 | 110.49 | 111.84 | 108.92 | 111.50 | 420,173 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.52 | 431,597 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.42 | 109.28 | 110.32 | 470,682 | +0.42(+0.39%) |
Jul 18, 2018 | 109.62 | 110.20 | 108.56 | 109.89 | 449,068 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,032 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.71 | 108.09 | 108.60 | 289,793 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,062 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.57 | 106.19 | 109.28 | 802,350 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,537 | +1.38(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.37 | 464,748 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,684 | +1.37(+1.34%) |
Jul 06, 2018 | 100.61 | 102.67 | 99.79 | 102.33 | 379,069 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.92 | 99.10 | 100.24 | 675,280 | +0.69(+0.70%) |
Jul 03, 2018 | 99.55 | 99.55 | 99.55 | 0 | -0.56(-0.56%) | |
Jul 02, 2018 | 96.80 | 100.19 | 96.10 | 100.11 | 638,746 | +2.38(+2.44%) |
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,507 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.37 | 98.92 | 762,513 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 999,977 | -4.34(-4.32%) |
Jun 26, 2018 | 99.89 | 101.63 | 99.56 | 100.53 | 1,043,268 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,544 | -6.70(-6.32%) |
Jun 22, 2018 | 108.68 | 108.83 | 104.90 | 106.03 | 5,265,374 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,707 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.40 | 767,392 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.42 | 822,279 | -0.44(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,237 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.41 | 111.37 | 793,809 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.41 | 892,195 | +1.93(+1.75%) |
Jun 13, 2018 | 108.79 | 112.48 | 108.79 | 110.48 | 1,033,487 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,073 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.39 | 105.45 | 443,122 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.33 | 101.36 | 104.30 | 677,646 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,629 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,044 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,893 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,306 | +2.32(+2.23%) |
Jun 01, 2018 | 104.81 | 105.37 | 103.23 | 104.39 | 666,393 | +0.10(+0.09%) |
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.30 | 670,527 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.19 | 103.75 | 103.85 | 520,389 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,946 | +0.03(+0.03%) |
May 25, 2018 | 102.86 | 102.86 | 102.86 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 100.92 | 102.76 | 100.25 | 101.90 | 550,001 | +1.26(+1.25%) |
May 23, 2018 | 99.01 | 100.69 | 96.92 | 100.65 | 719,866 | +0.84(+0.84%) |
May 22, 2018 | 101.64 | 102.11 | 99.76 | 99.81 | 587,794 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,736 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.67 | 100.25 | 102.37 | 593,299 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.89 | 100.56 | 952,791 | +0.02(+0.02%) |
May 16, 2018 | 100.70 | 101.74 | 99.46 | 100.54 | 880,236 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,152 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.01 | 100.48 | 100.88 | 1,631,408 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.04 | 106.19 | 842,938 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,852 | +0.52(+0.48%) |
May 09, 2018 | 107.79 | 108.36 | 106.56 | 107.79 | 499,196 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.76 | 328,158 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.91 | 105.70 | 107.11 | 526,916 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.10 | 597,600 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.98 | 103.95 | 1,027,035 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.86 | 103.22 | 2,234,281 | -8.12(-7.29%) |
May 01, 2018 | 112.73 | 112.73 | 109.69 | 111.34 | 1,718,562 | -1.60(-1.42%) |
Apr 30, 2018 | 112.96 | 114.70 | 112.29 | 112.94 | 760,588 | +0.71(+0.63%) |
Apr 27, 2018 | 113.13 | 113.20 | 110.30 | 112.23 | 495,632 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.03 | 112.14 | 452,559 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.68 | 106.29 | 109.55 | 624,941 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,143,993 | -3.48(-3.09%) |
Apr 23, 2018 | 114.17 | 114.47 | 112.44 | 112.80 | 766,277 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.10 | 114.47 | 691,131 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.39 | 114.31 | 115.46 | 440,114 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,509 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,632 | +3.98(+3.59%) |
Apr 16, 2018 | 109.77 | 111.27 | 108.35 | 110.76 | 558,993 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.74 | 752,584 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.37 | 109.31 | 110.22 | 596,197 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,404 | +1.22(+1.11%) |
Apr 10, 2018 | 108.73 | 110.33 | 107.00 | 109.81 | 442,757 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,584 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.19 | 105.99 | 585,679 | -1.40(-1.31%) |
Apr 05, 2018 | 107.82 | 108.91 | 106.75 | 107.39 | 562,764 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.06 | 100.42 | 106.67 | 475,708 | +3.07(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,260 | +0.88(+0.86%) |
Apr 02, 2018 | 105.13 | 106.40 | 100.86 | 102.72 | 851,059 | -3.47(-3.27%) |
Mar 29, 2018 | 106.19 | 106.19 | 106.19 | 0 | +2.18(+2.10%) | |
Mar 28, 2018 | 106.25 | 106.80 | 102.69 | 104.01 | 1,113,211 | -2.41(-2.27%) |
Mar 27, 2018 | 113.49 | 114.19 | 105.57 | 106.42 | 961,692 | -6.17(-5.48%) |
Mar 26, 2018 | 107.82 | 112.87 | 107.58 | 112.59 | 1,031,842 | +6.99(+6.62%) |
Mar 23, 2018 | 107.82 | 110.29 | 105.43 | 105.60 | 1,274,243 | -3.90(-3.56%) |
Mar 22, 2018 | 110.39 | 111.46 | 108.63 | 109.50 | 636,013 | -2.25(-2.02%) |
Mar 21, 2018 | 109.86 | 112.66 | 109.27 | 111.75 | 645,099 | +1.89(+1.72%) |
Mar 20, 2018 | 106.86 | 110.43 | 106.57 | 109.86 | 401,184 | +3.03(+2.83%) |
Mar 19, 2018 | 108.00 | 108.69 | 104.98 | 106.84 | 600,663 | -1.92(-1.76%) |
Mar 16, 2018 | 108.58 | 109.15 | 107.14 | 108.76 | 943,080 | +0.16(+0.15%) |
Mar 15, 2018 | 110.06 | 110.17 | 107.41 | 108.60 | 510,903 | -1.41(-1.29%) |
Mar 14, 2018 | 109.13 | 110.96 | 108.16 | 110.01 | 379,962 | +1.71(+1.58%) |
Mar 13, 2018 | 109.75 | 110.18 | 107.53 | 108.30 | 503,670 | -0.67(-0.62%) |
Mar 12, 2018 | 108.78 | 110.10 | 107.71 | 108.97 | 465,446 | +0.24(+0.22%) |
Mar 09, 2018 | 108.78 | 109.02 | 107.01 | 108.74 | 665,232 | +0.61(+0.57%) |
Mar 08, 2018 | 107.22 | 108.51 | 106.48 | 108.12 | 497,586 | +1.82(+1.71%) |
Mar 07, 2018 | 106.97 | 106.30 | 629,425 | +1.62(+1.55%) | ||
Mar 06, 2018 | 103.74 | 105.22 | 102.63 | 104.68 | 656,228 | +1.52(+1.48%) |
Mar 05, 2018 | 101.15 | 103.88 | 100.68 | 103.16 | 780,829 | +1.79(+1.77%) |
Mar 02, 2018 | 96.47 | 101.57 | 95.84 | 101.37 | 726,224 | +3.71(+3.80%) |