Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 186.40 | 187.88 | 183.97 | 187.02 | 828,334 | +2.41(+1.31%) |
Mar 28, 2019 | 181.49 | 185.90 | 180.76 | 184.61 | 512,318 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,173 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.79 | 182.39 | 183.64 | 482,736 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.18 | 172.08 | 181.76 | 617,192 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.50 | 178.60 | 179.14 | 757,343 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.93 | 916,770 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.29 | 178.39 | 179.94 | 431,104 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.11 | 181.08 | 479,924 | +1.42(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.66 | 473,069 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.91 | 611,214 | -1.39(-0.77%) |
Mar 14, 2019 | 178.88 | 182.20 | 178.71 | 181.31 | 669,986 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.01 | 451,242 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,476 | +1.12(+0.62%) |
Mar 11, 2019 | 176.16 | 180.38 | 176.02 | 179.14 | 784,907 | +3.04(+1.73%) |
Mar 08, 2019 | 170.08 | 176.16 | 167.18 | 176.09 | 486,422 | +1.83(+1.05%) |
Mar 07, 2019 | 173.64 | 177.32 | 173.07 | 174.26 | 500,625 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.68 | 665,846 | -2.90(-1.64%) |
Mar 05, 2019 | 175.24 | 177.00 | 172.68 | 176.58 | 393,401 | +1.14(+0.65%) |
Mar 04, 2019 | 180.76 | 181.34 | 169.74 | 175.44 | 912,949 | -4.33(-2.41%) |
Mar 01, 2019 | 181.65 | 181.65 | 177.43 | 179.77 | 384,890 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.70 | 206,560 | -0.98(-0.54%) |
Feb 27, 2019 | 177.99 | 180.86 | 177.05 | 180.68 | 248,298 | +2.26(+1.27%) |
Feb 26, 2019 | 178.20 | 179.36 | 176.37 | 178.42 | 463,628 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,776 | -2.92(-1.60%) |
Feb 22, 2019 | 177.99 | 182.23 | 177.12 | 182.23 | 686,048 | +5.29(+2.99%) |
Feb 21, 2019 | 174.53 | 178.86 | 174.04 | 176.94 | 486,325 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.51 | 173.89 | 175.07 | 810,415 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,450 | -2.88(-1.60%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,409 | +4.05(+2.29%) |
Feb 14, 2019 | 170.17 | 176.69 | 170.17 | 176.39 | 1,197,559 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.09 | 171.13 | 620,199 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.74 | 169.97 | 171.41 | 724,146 | +1.12(+0.66%) |
Feb 11, 2019 | 174.55 | 175.38 | 168.17 | 170.29 | 1,141,435 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,148 | +7.70(+4.63%) |
Feb 07, 2019 | 164.59 | 170.54 | 163.28 | 166.29 | 1,283,253 | -0.96(-0.57%) |
Feb 06, 2019 | 168.10 | 177.22 | 164.56 | 167.25 | 2,769,626 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,851 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,182 | +5.05(+3.39%) |
Feb 01, 2019 | 146.40 | 149.20 | 145.75 | 149.17 | 545,784 | +2.58(+1.76%) |
Jan 31, 2019 | 144.29 | 147.62 | 144.29 | 146.59 | 459,489 | +2.65(+1.84%) |
Jan 30, 2019 | 141.57 | 144.49 | 140.74 | 143.94 | 353,823 | +3.85(+2.75%) |
Jan 29, 2019 | 142.91 | 143.66 | 139.78 | 140.09 | 910,937 | -2.30(-1.62%) |
Jan 28, 2019 | 139.43 | 142.45 | 137.88 | 142.40 | 642,060 | +0.94(+0.66%) |
Jan 25, 2019 | 138.44 | 141.52 | 137.55 | 141.46 | 534,559 | +4.51(+3.29%) |
Jan 24, 2019 | 136.15 | 136.99 | 133.64 | 136.95 | 675,374 | +1.45(+1.07%) |
Jan 23, 2019 | 136.65 | 138.45 | 135.10 | 135.49 | 504,253 | +0.47(+0.35%) |
Jan 22, 2019 | 133.59 | 135.62 | 133.00 | 135.02 | 794,231 | +0.30(+0.22%) |
Jan 18, 2019 | 132.62 | 135.86 | 131.77 | 134.72 | 634,372 | +3.97(+3.04%) |
Jan 17, 2019 | 129.55 | 131.94 | 128.65 | 130.75 | 279,872 | +0.83(+0.64%) |
Jan 16, 2019 | 130.41 | 131.99 | 128.65 | 129.91 | 296,751 | +0.60(+0.47%) |
Jan 15, 2019 | 123.83 | 129.54 | 123.83 | 129.31 | 571,234 | +6.13(+4.98%) |
Jan 14, 2019 | 124.28 | 124.73 | 122.35 | 123.18 | 504,797 | -2.70(-2.14%) |
Jan 11, 2019 | 126.45 | 127.49 | 125.62 | 125.88 | 279,212 | -1.30(-1.02%) |
Jan 10, 2019 | 125.68 | 128.01 | 125.41 | 127.18 | 306,327 | +0.14(+0.11%) |
Jan 09, 2019 | 126.69 | 128.30 | 125.57 | 127.04 | 414,725 | +1.31(+1.05%) |
Jan 08, 2019 | 124.75 | 126.63 | 121.98 | 125.72 | 493,635 | +3.00(+2.44%) |
Jan 07, 2019 | 120.73 | 123.48 | 120.60 | 122.73 | 641,983 | +3.05(+2.55%) |
Jan 04, 2019 | 117.62 | 122.75 | 116.30 | 119.67 | 592,707 | +4.47(+3.88%) |
Jan 03, 2019 | 116.56 | 118.21 | 113.75 | 115.20 | 736,880 | -3.17(-2.67%) |
Jan 02, 2019 | 118.54 | 120.44 | 117.01 | 118.37 | 603,642 | -2.72(-2.25%) |
Dec 31, 2018 | 121.20 | 121.95 | 119.46 | 121.08 | 604,539 | +1.20(+1.00%) |
Dec 28, 2018 | 121.29 | 122.45 | 117.82 | 119.89 | 340,091 | -0.50(-0.42%) |
Dec 27, 2018 | 116.54 | 120.48 | 115.20 | 120.39 | 400,033 | +1.51(+1.27%) |
Dec 26, 2018 | 110.68 | 119.14 | 110.68 | 118.88 | 492,205 | +8.58(+7.78%) |
Dec 24, 2018 | 112.34 | 114.92 | 110.24 | 110.30 | 547,807 | -3.43(-3.02%) |
Dec 21, 2018 | 118.52 | 119.51 | 113.37 | 113.73 | 849,773 | -4.50(-3.81%) |
Dec 20, 2018 | 121.25 | 123.35 | 113.74 | 118.23 | 773,131 | -4.05(-3.31%) |
Dec 19, 2018 | 124.00 | 126.22 | 120.05 | 122.27 | 405,415 | -1.21(-0.98%) |
Dec 18, 2018 | 123.75 | 124.86 | 122.32 | 123.48 | 439,946 | +1.50(+1.23%) |
Dec 17, 2018 | 127.56 | 127.84 | 121.14 | 121.97 | 644,696 | -7.19(-5.57%) |
Dec 14, 2018 | 129.56 | 131.39 | 128.19 | 129.16 | 581,988 | -2.71(-2.05%) |
Dec 13, 2018 | 134.02 | 135.16 | 130.53 | 131.87 | 446,451 | -1.22(-0.91%) |
Dec 12, 2018 | 133.00 | 135.68 | 132.56 | 133.09 | 494,888 | +2.94(+2.26%) |
Dec 11, 2018 | 132.41 | 133.34 | 128.16 | 130.15 | 717,548 | -0.10(-0.08%) |
Dec 10, 2018 | 127.18 | 131.61 | 126.57 | 130.25 | 607,133 | +2.06(+1.60%) |
Dec 07, 2018 | 131.89 | 133.51 | 126.14 | 128.19 | 716,588 | -3.89(-2.94%) |
Dec 06, 2018 | 126.02 | 132.65 | 123.38 | 132.08 | 650,946 | +2.54(+1.96%) |
Dec 04, 2018 | 132.05 | 134.91 | 128.72 | 129.54 | 559,537 | -3.69(-2.77%) |
Dec 03, 2018 | 134.50 | 134.50 | 130.66 | 133.23 | 461,903 | +1.94(+1.48%) |
Nov 30, 2018 | 130.17 | 131.80 | 129.52 | 131.29 | 694,644 | +1.38(+1.07%) |
Nov 29, 2018 | 127.93 | 131.69 | 127.25 | 129.91 | 540,477 | +1.31(+1.01%) |
Nov 28, 2018 | 122.37 | 129.09 | 121.97 | 128.60 | 606,697 | +8.46(+7.05%) |
Nov 27, 2018 | 120.05 | 120.88 | 118.75 | 120.14 | 455,433 | -1.33(-1.09%) |
Nov 26, 2018 | 120.54 | 121.89 | 118.94 | 121.46 | 523,656 | +3.64(+3.09%) |
Nov 23, 2018 | 117.28 | 120.24 | 116.88 | 117.82 | 409,262 | -0.88(-0.74%) |
Nov 21, 2018 | 118.70 | 118.70 | 118.70 | 0 | +5.97(+5.30%) | |
Nov 20, 2018 | 108.77 | 113.43 | 106.26 | 112.73 | 1,191,826 | +0.81(+0.72%) |
Nov 19, 2018 | 121.12 | 121.53 | 111.78 | 111.92 | 968,586 | -10.32(-8.45%) |
Nov 16, 2018 | 121.53 | 124.32 | 120.68 | 122.24 | 943,518 | -1.07(-0.87%) |
Nov 15, 2018 | 121.12 | 124.38 | 120.81 | 123.31 | 735,193 | +1.76(+1.45%) |
Nov 14, 2018 | 123.55 | 124.93 | 120.81 | 121.55 | 576,127 | -0.77(-0.63%) |
Nov 13, 2018 | 121.97 | 124.91 | 120.32 | 122.32 | 562,721 | +1.10(+0.91%) |
Nov 12, 2018 | 124.52 | 124.93 | 119.16 | 121.22 | 755,400 | -4.33(-3.45%) |
Nov 09, 2018 | 124.66 | 125.85 | 122.29 | 125.56 | 594,022 | -0.35(-0.28%) |
Nov 08, 2018 | 126.92 | 127.69 | 124.12 | 125.91 | 557,053 | -0.89(-0.70%) |
Nov 07, 2018 | 123.95 | 128.58 | 123.07 | 126.80 | 731,352 | +5.01(+4.12%) |
Nov 06, 2018 | 122.83 | 125.48 | 120.97 | 121.79 | 500,688 | -1.06(-0.86%) |
Nov 05, 2018 | 123.69 | 124.19 | 120.64 | 122.84 | 838,763 | -0.88(-0.71%) |
Nov 02, 2018 | 125.24 | 128.12 | 122.44 | 123.72 | 920,562 | -0.37(-0.29%) |
Nov 01, 2018 | 123.92 | 124.58 | 120.64 | 124.09 | 1,077,480 | +0.29(+0.23%) |
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.80 | 2,277,824 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,377 | +5.66(+4.62%) |
Oct 29, 2018 | 126.49 | 127.88 | 120.38 | 122.49 | 1,074,929 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.66 | 122.68 | 971,328 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,458 | +3.86(+3.16%) |
Oct 24, 2018 | 130.12 | 131.75 | 121.94 | 122.10 | 753,507 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,709 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.62 | 129.11 | 132.27 | 517,893 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.61 | 128.97 | 129.46 | 846,537 | -2.69(-2.04%) |
Oct 18, 2018 | 133.74 | 134.93 | 129.91 | 132.15 | 569,841 | -2.84(-2.10%) |
Oct 17, 2018 | 136.32 | 136.46 | 132.08 | 134.99 | 664,394 | +0.44(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.54 | 628,713 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.57 | 128.39 | 609,083 | -1.03(-0.79%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,677 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.93 | 124.71 | 1,337,732 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,120 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,362 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,442 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.69 | 137.50 | 955,552 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.01 | 136.96 | 139.13 | 1,361,834 | -6.82(-4.68%) |
Oct 03, 2018 | 146.78 | 148.14 | 144.38 | 145.96 | 758,836 | +0.67(+0.46%) |
Oct 02, 2018 | 148.66 | 150.00 | 144.57 | 145.28 | 736,702 | -3.84(-2.57%) |
Oct 01, 2018 | 152.54 | 155.69 | 148.83 | 149.12 | 858,558 | -4.56(-2.97%) |
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,823 | +0.42(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.80 | 153.25 | 357,546 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.04 | 517,656 | -4.20(-2.67%) |
Sep 25, 2018 | 154.14 | 157.96 | 153.37 | 157.25 | 650,186 | +4.01(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.24 | 507,065 | +1.30(+0.86%) |
Sep 21, 2018 | 152.42 | 153.29 | 150.93 | 151.94 | 840,773 | +0.17(+0.11%) |
Sep 20, 2018 | 152.38 | 154.16 | 149.61 | 151.77 | 1,143,709 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.75 | 150.49 | 151.92 | 815,518 | -4.01(-2.57%) |
Sep 18, 2018 | 155.81 | 157.72 | 155.40 | 155.93 | 704,432 | +0.29(+0.18%) |
Sep 17, 2018 | 161.19 | 161.50 | 154.75 | 155.65 | 678,538 | -5.85(-3.62%) |
Sep 14, 2018 | 160.29 | 162.25 | 159.87 | 161.50 | 523,738 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.28 | 663,851 | +3.19(+2.03%) |
Sep 12, 2018 | 157.73 | 157.97 | 154.10 | 157.09 | 614,519 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,684 | +2.00(+1.29%) |
Sep 10, 2018 | 154.91 | 155.71 | 152.42 | 155.23 | 657,380 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,164 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.21 | 150.34 | 753,869 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.76 | 943,322 | -7.71(-4.99%) |
Sep 04, 2018 | 153.79 | 155.24 | 152.29 | 154.48 | 555,936 | +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 | 535,155 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.21 | 421,860 | +1.57(+1.04%) |
Aug 28, 2018 | 150.48 | 151.26 | 147.81 | 150.64 | 729,653 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.82 | 149.78 | 657,747 | +0.52(+0.35%) |
Aug 24, 2018 | 145.20 | 149.27 | 145.06 | 149.26 | 849,672 | +4.64(+3.21%) |
Aug 23, 2018 | 144.34 | 146.67 | 143.75 | 144.62 | 510,462 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.65 | 143.73 | 560,280 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.38 | 140.04 | 142.44 | 838,129 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.46 | 136.66 | 140.03 | 693,318 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,208 | +1.59(+1.16%) |
Aug 16, 2018 | 135.47 | 137.14 | 134.16 | 136.72 | 836,736 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,176 | -2.29(-1.68%) |
Aug 14, 2018 | 133.71 | 136.64 | 131.12 | 136.36 | 630,154 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.33 | 132.59 | 133.10 | 403,226 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.61 | 131.04 | 134.25 | 646,204 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.64 | 132.22 | 132.36 | 540,659 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,594 | +0.44(+0.33%) |
Aug 07, 2018 | 133.51 | 135.28 | 131.92 | 132.90 | 607,380 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.69 | 131.07 | 132.98 | 867,514 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,386 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.73 | 133.53 | 2,162,556 | +8.99(+7.22%) |
Aug 01, 2018 | 114.76 | 126.57 | 113.72 | 124.54 | 4,418,066 | +19.47(+18.53%) |
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.06 | 1,775,465 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,940 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.84 | 104.87 | 106.81 | 730,342 | -4.62(-4.14%) |
Jul 26, 2018 | 110.50 | 112.26 | 108.80 | 111.42 | 469,867 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,305 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,072 | -2.84(-2.55%) |
Jul 23, 2018 | 110.48 | 111.84 | 108.92 | 111.49 | 420,183 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.51 | 431,607 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.41 | 109.28 | 110.32 | 470,693 | +0.42(+0.39%) |
Jul 18, 2018 | 109.61 | 110.20 | 108.56 | 109.89 | 449,078 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,041 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.70 | 108.09 | 108.60 | 289,799 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,072 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.56 | 106.18 | 109.28 | 802,369 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,551 | +1.39(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.36 | 464,759 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,698 | +1.38(+1.34%) |
Jul 06, 2018 | 100.61 | 102.66 | 99.78 | 102.33 | 379,078 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.91 | 99.09 | 100.24 | 675,295 | +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 | 638,761 | +2.38(+2.44%) |
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,525 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.36 | 98.91 | 762,530 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 1,000,000 | -4.34(-4.32%) |
Jun 26, 2018 | 99.88 | 101.62 | 99.56 | 100.53 | 1,043,291 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,584 | -6.70(-6.32%) |
Jun 22, 2018 | 108.67 | 108.83 | 104.90 | 106.03 | 5,265,494 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,727 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.39 | 767,410 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.41 | 822,298 | -0.45(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,254 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.40 | 111.36 | 793,827 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.40 | 892,215 | +1.93(+1.75%) |
Jun 13, 2018 | 108.78 | 112.48 | 108.78 | 110.47 | 1,033,510 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,091 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.38 | 105.45 | 443,132 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.32 | 101.36 | 104.29 | 677,661 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,650 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,057 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,907 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,324 | +2.32(+2.23%) |
Jun 01, 2018 | 104.81 | 105.37 | 103.23 | 104.39 | 666,408 | +0.10(+0.09%) |
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.29 | 670,542 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.18 | 103.75 | 103.85 | 520,401 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,958 | +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 | 550,013 | +1.26(+1.25%) |
May 23, 2018 | 99.00 | 100.69 | 96.92 | 100.64 | 719,882 | +0.84(+0.84%) |
May 22, 2018 | 101.63 | 102.11 | 99.76 | 99.80 | 587,808 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,748 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.66 | 100.25 | 102.37 | 593,313 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.88 | 100.56 | 952,813 | +0.02(+0.02%) |
May 16, 2018 | 100.69 | 101.74 | 99.46 | 100.54 | 880,256 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,171 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.00 | 100.48 | 100.87 | 1,631,445 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.03 | 106.18 | 842,957 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,866 | +0.51(+0.48%) |
May 09, 2018 | 107.78 | 108.36 | 106.55 | 107.78 | 499,208 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.75 | 328,165 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.90 | 105.69 | 107.11 | 526,928 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.09 | 597,614 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.97 | 103.95 | 1,027,058 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.85 | 103.22 | 2,234,332 | -8.12(-7.29%) |
May 01, 2018 | 112.73 | 112.73 | 109.68 | 111.33 | 1,718,601 | -1.60(-1.42%) |
Apr 30, 2018 | 112.96 | 114.70 | 112.28 | 112.94 | 760,605 | +0.71(+0.63%) |
Apr 27, 2018 | 113.12 | 113.19 | 110.30 | 112.22 | 495,643 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.02 | 112.14 | 452,569 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.67 | 106.29 | 109.55 | 624,956 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,144,019 | -3.48(-3.09%) |
Apr 23, 2018 | 114.16 | 114.47 | 112.44 | 112.80 | 766,294 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.09 | 114.47 | 691,147 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.38 | 114.31 | 115.46 | 440,124 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,524 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,655 | +3.98(+3.59%) |
Apr 16, 2018 | 109.76 | 111.27 | 108.35 | 110.76 | 559,005 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.73 | 752,601 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.36 | 109.31 | 110.22 | 596,210 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,415 | +1.22(+1.11%) |
Apr 10, 2018 | 108.72 | 110.33 | 106.99 | 109.80 | 442,767 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,596 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.18 | 105.98 | 585,692 | -1.40(-1.31%) |
Apr 05, 2018 | 107.81 | 108.90 | 106.75 | 107.39 | 562,777 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.05 | 100.42 | 106.67 | 475,719 | +3.06(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,274 | +0.88(+0.86%) |