Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.77 | 114.50 | 102.19 | 102.95 | 13,273,000 | -28.98(-21.97%) |
Mar 28, 2019 | 130.55 | 133.15 | 128.77 | 131.93 | 4,255,695 | +2.53(+1.96%) |
Mar 27, 2019 | 129.44 | 131.50 | 127.71 | 129.40 | 821,980 | -1.15(-0.88%) |
Mar 26, 2019 | 133.37 | 135.49 | 129.10 | 130.55 | 748,322 | -3.14(-2.35%) |
Mar 25, 2019 | 130.53 | 135.64 | 129.51 | 133.69 | 731,751 | +2.62(+2.00%) |
Mar 22, 2019 | 134.66 | 134.66 | 130.42 | 131.07 | 788,000 | -4.32(-3.19%) |
Mar 21, 2019 | 131.25 | 136.63 | 131.25 | 135.39 | 748,329 | +3.57(+2.71%) |
Mar 20, 2019 | 133.10 | 133.79 | 129.35 | 131.82 | 730,094 | -1.54(-1.15%) |
Mar 19, 2019 | 136.63 | 136.63 | 133.30 | 133.36 | 621,961 | -2.63(-1.93%) |
Mar 18, 2019 | 134.38 | 136.31 | 133.53 | 135.99 | 641,413 | +1.88(+1.40%) |
Mar 15, 2019 | 137.87 | 138.96 | 133.95 | 134.11 | 745,300 | -3.48(-2.53%) |
Mar 14, 2019 | 142.64 | 142.82 | 136.62 | 137.59 | 1,058,479 | -5.05(-3.54%) |
Mar 13, 2019 | 142.30 | 144.92 | 142.20 | 142.64 | 607,502 | +0.65(+0.46%) |
Mar 12, 2019 | 141.13 | 142.70 | 139.23 | 141.99 | 435,265 | +1.27(+0.90%) |
Mar 11, 2019 | 140.68 | 141.80 | 138.46 | 140.72 | 574,847 | +0.24(+0.17%) |
Mar 08, 2019 | 143.16 | 143.48 | 139.35 | 140.48 | 926,800 | -4.13(-2.86%) |
Mar 07, 2019 | 150.34 | 150.34 | 144.41 | 144.61 | 813,593 | -5.46(-3.64%) |
Mar 06, 2019 | 152.52 | 152.85 | 148.91 | 150.07 | 646,219 | -2.45(-1.61%) |
Mar 05, 2019 | 152.68 | 154.15 | 149.61 | 152.52 | 606,403 | +0.76(+0.50%) |
Mar 04, 2019 | 156.04 | 156.87 | 149.00 | 151.76 | 593,240 | -4.45(-2.85%) |
Mar 01, 2019 | 155.71 | 157.71 | 153.03 | 156.21 | 792,100 | +2.62(+1.71%) |
Feb 28, 2019 | 154.40 | 155.04 | 151.50 | 153.59 | 1,198,762 | -0.78(-0.51%) |
Feb 27, 2019 | 150.00 | 155.57 | 148.85 | 154.37 | 668,425 | +4.19(+2.79%) |
Feb 26, 2019 | 150.39 | 151.83 | 148.98 | 150.18 | 534,756 | -0.97(-0.64%) |
Feb 25, 2019 | 148.20 | 153.09 | 148.20 | 151.15 | 745,617 | +4.51(+3.08%) |
Feb 22, 2019 | 143.89 | 149.21 | 143.89 | 146.64 | 578,700 | +2.89(+2.01%) |
Feb 21, 2019 | 145.28 | 146.88 | 142.24 | 143.75 | 345,334 | -2.31(-1.58%) |
Feb 20, 2019 | 144.85 | 147.18 | 143.86 | 146.06 | 413,947 | +1.07(+0.74%) |
Feb 19, 2019 | 145.32 | 146.16 | 144.07 | 144.99 | 477,647 | -0.06(-0.04%) |
Feb 15, 2019 | 144.67 | 146.50 | 142.42 | 145.05 | 567,900 | +1.67(+1.16%) |
Feb 14, 2019 | 140.33 | 144.87 | 139.04 | 143.38 | 671,540 | +1.74(+1.23%) |
Feb 13, 2019 | 138.82 | 142.13 | 137.75 | 141.64 | 757,268 | +2.53(+1.82%) |
Feb 12, 2019 | 131.96 | 139.84 | 131.96 | 139.11 | 988,683 | +7.81(+5.95%) |
Feb 11, 2019 | 135.36 | 137.71 | 131.04 | 131.30 | 877,695 | -2.71(-2.02%) |
Feb 08, 2019 | 134.59 | 137.58 | 133.50 | 134.01 | 592,600 | -0.50(-0.37%) |
Feb 07, 2019 | 138.87 | 139.00 | 133.27 | 134.51 | 770,707 | -6.01(-4.28%) |
Feb 06, 2019 | 139.86 | 142.63 | 138.29 | 140.52 | 458,419 | -0.12(-0.09%) |
Feb 05, 2019 | 136.76 | 141.68 | 135.98 | 140.64 | 600,757 | +3.67(+2.68%) |
Feb 04, 2019 | 133.52 | 137.25 | 133.50 | 136.97 | 551,500 | +3.33(+2.49%) |
Feb 01, 2019 | 136.01 | 136.94 | 132.96 | 133.64 | 647,200 | -2.23(-1.64%) |
Jan 31, 2019 | 135.05 | 137.48 | 133.82 | 135.87 | 935,430 | +0.56(+0.41%) |
Jan 30, 2019 | 134.45 | 136.21 | 132.37 | 135.31 | 706,648 | +1.95(+1.46%) |
Jan 29, 2019 | 131.73 | 133.96 | 130.52 | 133.36 | 701,486 | +0.75(+0.57%) |
Jan 28, 2019 | 133.26 | 134.92 | 131.66 | 132.61 | 600,370 | -2.83(-2.09%) |
Jan 25, 2019 | 132.00 | 136.52 | 130.75 | 135.44 | 942,200 | +5.41(+4.16%) |
Jan 24, 2019 | 130.72 | 145.79 | 129.80 | 130.03 | 2,178,667 | -0.59(-0.45%) |
Jan 23, 2019 | 130.42 | 133.90 | 128.54 | 130.62 | 576,015 | +0.46(+0.35%) |
Jan 22, 2019 | 134.32 | 134.98 | 128.91 | 130.16 | 1,416,854 | -5.16(-3.81%) |
Jan 18, 2019 | 129.90 | 135.50 | 128.92 | 135.32 | 1,061,900 | +5.69(+4.39%) |
Jan 17, 2019 | 125.01 | 132.11 | 123.85 | 129.63 | 959,245 | +3.58(+2.84%) |
Jan 16, 2019 | 128.24 | 129.50 | 124.55 | 126.05 | 906,421 | -1.53(-1.20%) |
Jan 15, 2019 | 130.76 | 131.55 | 125.55 | 127.58 | 1,125,373 | -3.80(-2.89%) |
Jan 14, 2019 | 128.48 | 131.71 | 126.00 | 131.38 | 593,239 | +1.20(+0.92%) |
Jan 11, 2019 | 127.50 | 131.26 | 127.26 | 130.18 | 422,500 | +1.23(+0.95%) |
Jan 10, 2019 | 129.25 | 130.89 | 124.63 | 128.95 | 644,728 | -2.41(-1.83%) |
Jan 09, 2019 | 126.49 | 132.59 | 125.75 | 131.36 | 1,057,557 | +4.66(+3.68%) |
Jan 08, 2019 | 127.28 | 128.70 | 123.12 | 126.70 | 688,268 | +1.46(+1.17%) |
Jan 07, 2019 | 116.78 | 126.15 | 114.61 | 125.24 | 1,120,239 | +7.40(+6.28%) |
Jan 04, 2019 | 116.42 | 120.72 | 115.50 | 117.84 | 879,600 | +3.02(+2.63%) |
Jan 03, 2019 | 117.15 | 119.13 | 112.26 | 114.82 | 1,030,865 | -2.82(-2.40%) |
Jan 02, 2019 | 117.66 | 120.61 | 114.59 | 117.64 | 1,258,755 | -2.18(-1.82%) |
Dec 31, 2018 | 120.23 | 122.15 | 117.00 | 119.82 | 893,600 | +0.86(+0.72%) |
Dec 28, 2018 | 119.36 | 122.64 | 116.16 | 118.96 | 786,400 | +0.40(+0.34%) |
Dec 27, 2018 | 116.04 | 118.64 | 112.56 | 118.56 | 743,707 | -0.21(-0.18%) |
Dec 26, 2018 | 109.27 | 119.03 | 109.01 | 118.77 | 1,104,014 | +10.31(+9.51%) |
Dec 24, 2018 | 111.87 | 112.00 | 107.26 | 108.46 | 988,400 | -4.83(-4.26%) |
Dec 21, 2018 | 120.91 | 123.99 | 112.47 | 113.29 | 2,390,000 | -8.50(-6.98%) |
Dec 20, 2018 | 122.69 | 126.05 | 118.02 | 121.79 | 1,085,645 | -0.90(-0.73%) |
Dec 19, 2018 | 125.12 | 128.50 | 120.28 | 122.69 | 1,159,067 | -2.31(-1.85%) |
Dec 18, 2018 | 125.42 | 128.38 | 123.89 | 125.00 | 730,653 | +0.60(+0.48%) |
Dec 17, 2018 | 125.40 | 127.23 | 122.32 | 124.40 | 1,034,056 | -2.21(-1.75%) |
Dec 14, 2018 | 128.92 | 132.19 | 125.84 | 126.61 | 1,028,500 | -3.38(-2.60%) |
Dec 13, 2018 | 136.20 | 137.85 | 128.17 | 129.99 | 1,682,762 | -6.11(-4.49%) |
Dec 12, 2018 | 136.30 | 138.58 | 133.61 | 136.10 | 1,137,731 | +0.88(+0.65%) |
Dec 11, 2018 | 140.05 | 140.85 | 134.86 | 135.22 | 762,288 | -2.31(-1.68%) |
Dec 10, 2018 | 137.77 | 140.20 | 134.72 | 137.53 | 1,137,690 | +0.52(+0.38%) |
Dec 07, 2018 | 142.49 | 143.00 | 134.74 | 137.01 | 1,436,100 | -5.38(-3.78%) |
Dec 06, 2018 | 135.07 | 143.25 | 132.33 | 142.39 | 2,085,092 | +5.26(+3.84%) |
Dec 04, 2018 | 145.45 | 148.54 | 132.33 | 137.13 | 6,606,500 | +13.48(+10.90%) |
Dec 03, 2018 | 124.50 | 124.50 | 116.10 | 123.65 | 2,794,852 | +7.51(+6.47%) |
Nov 30, 2018 | 114.12 | 116.96 | 112.61 | 116.14 | 1,008,500 | +1.56(+1.36%) |
Nov 29, 2018 | 115.42 | 118.10 | 114.41 | 114.58 | 755,786 | -2.03(-1.74%) |
Nov 28, 2018 | 110.72 | 118.47 | 110.51 | 116.61 | 976,900 | +6.39(+5.80%) |
Nov 27, 2018 | 114.13 | 115.83 | 109.63 | 110.22 | 605,084 | -4.36(-3.81%) |
Nov 26, 2018 | 111.12 | 114.84 | 111.09 | 114.58 | 574,581 | +4.49(+4.08%) |
Nov 23, 2018 | 108.15 | 111.33 | 108.15 | 110.09 | 191,200 | +1.08(+0.99%) |
Nov 21, 2018 | 109.01 | 109.01 | 109.01 | 0 | +1.38(+1.28%) | |
Nov 20, 2018 | 105.70 | 111.24 | 104.15 | 107.63 | 826,632 | +0.23(+0.21%) |
Nov 19, 2018 | 112.54 | 113.32 | 106.39 | 107.40 | 768,883 | -5.59(-4.95%) |
Nov 16, 2018 | 117.29 | 117.29 | 110.02 | 112.99 | 1,155,200 | -6.41(-5.37%) |
Nov 15, 2018 | 122.58 | 124.06 | 118.95 | 119.40 | 693,979 | -4.46(-3.60%) |
Nov 14, 2018 | 126.34 | 128.17 | 122.55 | 123.86 | 408,650 | -1.58(-1.26%) |
Nov 13, 2018 | 122.80 | 127.56 | 121.97 | 125.44 | 393,510 | +2.27(+1.84%) |
Nov 12, 2018 | 125.38 | 126.00 | 120.85 | 123.17 | 482,918 | -2.22(-1.77%) |
Nov 09, 2018 | 125.72 | 130.63 | 122.52 | 125.39 | 730,100 | +0.30(+0.24%) |
Nov 08, 2018 | 129.63 | 132.52 | 124.80 | 125.09 | 531,186 | -6.73(-5.11%) |
Nov 07, 2018 | 127.00 | 132.12 | 127.00 | 131.82 | 727,887 | +5.07(+4.00%) |
Nov 06, 2018 | 123.64 | 128.45 | 123.64 | 126.75 | 613,937 | +2.39(+1.92%) |
Nov 05, 2018 | 124.38 | 125.02 | 118.21 | 124.36 | 1,000,510 | -0.55(-0.44%) |
Nov 02, 2018 | 122.00 | 125.96 | 120.89 | 124.91 | 830,300 | +4.24(+3.51%) |
Nov 01, 2018 | 115.65 | 120.76 | 112.20 | 120.67 | 1,447,234 | +4.96(+4.29%) |
Oct 31, 2018 | 119.19 | 121.23 | 115.18 | 115.71 | 813,786 | -2.13(-1.81%) |
Oct 30, 2018 | 108.00 | 118.17 | 108.00 | 117.84 | 1,169,794 | +9.98(+9.25%) |
Oct 29, 2018 | 114.14 | 114.38 | 105.66 | 107.86 | 755,289 | -3.30(-2.97%) |
Oct 26, 2018 | 107.76 | 113.54 | 105.59 | 111.16 | 624,600 | +1.34(+1.22%) |
Oct 25, 2018 | 104.31 | 112.25 | 104.31 | 109.82 | 874,339 | +5.65(+5.42%) |
Oct 24, 2018 | 113.53 | 115.66 | 103.72 | 104.17 | 1,477,889 | -9.65(-8.48%) |
Oct 23, 2018 | 109.17 | 114.74 | 108.95 | 113.82 | 1,358,201 | +4.42(+4.04%) |
Oct 22, 2018 | 123.53 | 123.53 | 109.00 | 109.40 | 2,080,569 | -13.27(-10.82%) |
Oct 19, 2018 | 123.27 | 125.19 | 121.93 | 122.67 | 1,001,500 | -0.99(-0.80%) |
Oct 18, 2018 | 126.59 | 127.60 | 123.14 | 123.66 | 925,710 | -3.46(-2.72%) |
Oct 17, 2018 | 129.00 | 129.00 | 123.99 | 127.12 | 1,089,237 | -2.34(-1.81%) |
Oct 16, 2018 | 125.18 | 129.97 | 124.51 | 129.46 | 1,229,431 | +4.58(+3.67%) |
Oct 15, 2018 | 123.16 | 125.20 | 121.67 | 124.88 | 769,852 | +0.58(+0.47%) |
Oct 12, 2018 | 122.18 | 125.13 | 119.50 | 124.30 | 1,666,200 | +5.68(+4.79%) |
Oct 11, 2018 | 115.69 | 120.16 | 113.70 | 118.62 | 2,273,973 | +10.87(+10.09%) |
Oct 10, 2018 | 108.31 | 110.28 | 106.01 | 107.75 | 1,180,221 | -0.94(-0.86%) |
Oct 09, 2018 | 110.10 | 114.50 | 107.92 | 108.69 | 1,054,015 | -2.13(-1.92%) |
Oct 08, 2018 | 113.15 | 113.49 | 109.24 | 110.82 | 968,141 | -3.22(-2.82%) |
Oct 05, 2018 | 117.29 | 118.91 | 112.46 | 114.04 | 1,021,400 | -3.27(-2.79%) |
Oct 04, 2018 | 119.08 | 120.53 | 116.70 | 117.31 | 845,317 | -2.09(-1.75%) |
Oct 03, 2018 | 119.20 | 122.92 | 119.16 | 119.40 | 831,808 | +0.43(+0.36%) |
Oct 02, 2018 | 126.23 | 126.54 | 118.81 | 118.97 | 1,210,010 | -8.03(-6.32%) |
Oct 01, 2018 | 131.17 | 132.46 | 124.79 | 127.00 | 1,125,497 | -4.01(-3.06%) |
Sep 28, 2018 | 133.10 | 134.33 | 130.94 | 131.01 | 898,000 | -1.98(-1.49%) |
Sep 27, 2018 | 133.94 | 136.44 | 132.54 | 132.99 | 420,113 | -2.29(-1.69%) |
Sep 26, 2018 | 136.15 | 138.51 | 134.62 | 135.28 | 498,430 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 135.76 | 131.05 | 135.29 | 662,598 | +1.28(+0.96%) |
Sep 24, 2018 | 136.04 | 138.39 | 132.08 | 134.01 | 962,762 | -2.48(-1.82%) |
Sep 21, 2018 | 136.69 | 138.74 | 136.12 | 136.49 | 507,700 | -0.18(-0.13%) |
Sep 20, 2018 | 136.10 | 137.68 | 134.42 | 136.67 | 527,691 | +1.20(+0.89%) |
Sep 19, 2018 | 135.00 | 137.70 | 133.88 | 135.47 | 739,321 | +0.36(+0.27%) |
Sep 18, 2018 | 135.74 | 136.93 | 133.12 | 135.11 | 977,196 | -1.83(-1.34%) |
Sep 17, 2018 | 136.27 | 142.60 | 134.91 | 136.94 | 1,639,443 | +0.24(+0.18%) |
Sep 14, 2018 | 135.93 | 140.66 | 135.18 | 136.70 | 1,794,600 | +1.42(+1.05%) |
Sep 13, 2018 | 130.89 | 135.91 | 128.68 | 135.28 | 2,194,158 | +4.43(+3.39%) |
Sep 12, 2018 | 124.15 | 132.16 | 123.95 | 130.85 | 1,892,200 | +6.73(+5.42%) |
Sep 11, 2018 | 125.78 | 126.82 | 122.16 | 124.12 | 1,419,587 | -1.88(-1.49%) |
Sep 10, 2018 | 130.47 | 131.50 | 125.90 | 126.00 | 1,610,421 | -0.15(-0.12%) |
Sep 07, 2018 | 128.37 | 133.00 | 124.20 | 126.15 | 2,388,800 | -3.42(-2.64%) |
Sep 06, 2018 | 131.00 | 132.36 | 122.10 | 129.57 | 3,488,556 | -1.94(-1.48%) |
Sep 05, 2018 | 142.84 | 147.25 | 130.13 | 131.51 | 5,748,955 | -19.77(-13.07%) |
Sep 04, 2018 | 161.78 | 162.10 | 147.80 | 151.28 | 4,443,857 | -7.72(-4.86%) |
Aug 31, 2018 | 159.00 | 159.00 | 159.00 | 0 | +1.98(+1.26%) | |
Aug 30, 2018 | 157.91 | 159.16 | 155.21 | 157.02 | 628,386 | -1.92(-1.21%) |
Aug 29, 2018 | 159.85 | 159.85 | 155.55 | 158.94 | 561,684 | -0.21(-0.13%) |
Aug 28, 2018 | 155.55 | 161.07 | 154.80 | 159.15 | 944,734 | +5.63(+3.67%) |
Aug 27, 2018 | 156.96 | 158.30 | 152.26 | 153.52 | 447,245 | -2.82(-1.80%) |
Aug 24, 2018 | 158.18 | 161.39 | 154.54 | 156.34 | 1,040,300 | -1.84(-1.16%) |
Aug 23, 2018 | 157.44 | 159.00 | 155.25 | 158.18 | 945,473 | +3.42(+2.21%) |
Aug 22, 2018 | 151.82 | 157.39 | 151.82 | 154.76 | 987,158 | +4.46(+2.97%) |
Aug 21, 2018 | 150.02 | 152.47 | 148.75 | 150.30 | 722,644 | +0.60(+0.40%) |
Aug 20, 2018 | 150.97 | 154.81 | 149.26 | 149.70 | 679,288 | -1.25(-0.83%) |
Aug 17, 2018 | 149.12 | 153.06 | 147.31 | 150.95 | 694,700 | +1.59(+1.06%) |
Aug 16, 2018 | 150.13 | 152.32 | 148.50 | 149.36 | 384,786 | +0.71(+0.48%) |
Aug 15, 2018 | 152.18 | 153.21 | 146.44 | 148.65 | 628,562 | -4.45(-2.91%) |
Aug 14, 2018 | 150.08 | 153.38 | 148.81 | 153.10 | 786,048 | +1.48(+0.98%) |
Aug 13, 2018 | 145.00 | 152.48 | 144.93 | 151.62 | 1,073,587 | +7.22(+5.00%) |
Aug 10, 2018 | 143.24 | 146.91 | 142.09 | 144.40 | 429,000 | -0.14(-0.10%) |
Aug 09, 2018 | 141.81 | 145.84 | 141.61 | 144.54 | 491,543 | +3.32(+2.35%) |
Aug 08, 2018 | 140.00 | 141.52 | 138.79 | 141.22 | 300,212 | +1.21(+0.86%) |
Aug 07, 2018 | 138.53 | 141.34 | 136.87 | 140.01 | 364,111 | +1.52(+1.10%) |
Aug 06, 2018 | 135.23 | 139.93 | 133.71 | 138.49 | 495,082 | +3.75(+2.78%) |
Aug 03, 2018 | 133.22 | 135.67 | 132.51 | 134.74 | 524,500 | +2.09(+1.58%) |
Aug 02, 2018 | 132.23 | 133.44 | 130.00 | 132.65 | 492,801 | +0.20(+0.15%) |
Aug 01, 2018 | 134.88 | 134.88 | 132.00 | 132.45 | 688,140 | -3.41(-2.51%) |
Jul 31, 2018 | 135.21 | 137.35 | 132.25 | 135.86 | 948,383 | +0.42(+0.31%) |
Jul 30, 2018 | 137.80 | 138.11 | 133.16 | 135.44 | 1,207,267 | -2.24(-1.63%) |
Jul 27, 2018 | 139.25 | 142.80 | 136.17 | 137.68 | 449,400 | -1.78(-1.28%) |
Jul 26, 2018 | 137.02 | 143.37 | 136.37 | 139.46 | 746,938 | +2.55(+1.86%) |
Jul 25, 2018 | 137.47 | 137.99 | 133.86 | 136.91 | 666,712 | -0.75(-0.54%) |
Jul 24, 2018 | 137.38 | 138.86 | 134.02 | 137.66 | 589,777 | +1.00(+0.73%) |
Jul 23, 2018 | 133.87 | 138.28 | 133.87 | 136.66 | 610,280 | +1.87(+1.39%) |
Jul 20, 2018 | 138.07 | 138.59 | 134.00 | 134.79 | 541,306 | -3.83(-2.76%) |
Jul 19, 2018 | 132.90 | 139.78 | 132.76 | 138.62 | 965,199 | +5.03(+3.77%) |
Jul 18, 2018 | 138.54 | 139.32 | 130.90 | 133.59 | 1,165,665 | -4.81(-3.48%) |
Jul 17, 2018 | 136.68 | 139.50 | 134.51 | 138.40 | 779,059 | +0.71(+0.52%) |
Jul 16, 2018 | 142.60 | 143.20 | 136.01 | 137.69 | 1,538,668 | -5.51(-3.85%) |
Jul 13, 2018 | 134.44 | 145.47 | 134.44 | 143.20 | 1,930,337 | +9.86(+7.39%) |
Jul 12, 2018 | 135.86 | 131.70 | 133.34 | 648,776 | +0.56(+0.42%) | |
Jul 11, 2018 | 136.16 | 137.00 | 128.20 | 132.78 | 1,586,259 | -6.04(-4.35%) |
Jul 10, 2018 | 137.56 | 139.36 | 134.46 | 138.82 | 848,850 | +1.84(+1.34%) |
Jul 09, 2018 | 136.01 | 137.97 | 134.43 | 136.98 | 575,756 | +1.22(+0.90%) |
Jul 06, 2018 | 136.19 | 137.97 | 134.20 | 135.76 | 602,267 | -0.46(-0.34%) |
Jul 05, 2018 | 138.53 | 134.51 | 136.22 | 626,986 | -2.31(-1.67%) | |
Jul 03, 2018 | 138.53 | 138.53 | 138.53 | 0 | -0.68(-0.49%) | |
Jul 02, 2018 | 139.34 | 141.40 | 137.90 | 139.21 | 703,714 | -0.49(-0.35%) |
Jun 29, 2018 | 142.95 | 145.36 | 139.50 | 139.70 | 636,151 | -2.14(-1.51%) |
Jun 28, 2018 | 143.82 | 144.58 | 139.59 | 141.84 | 803,141 | -2.54(-1.76%) |
Jun 27, 2018 | 145.25 | 147.83 | 143.95 | 144.38 | 611,788 | -1.20(-0.82%) |
Jun 26, 2018 | 147.45 | 148.34 | 143.58 | 145.58 | 537,631 | -0.35(-0.24%) |
Jun 25, 2018 | 149.31 | 150.60 | 143.10 | 145.93 | 988,565 | -5.42(-3.58%) |
Jun 22, 2018 | 149.91 | 152.03 | 148.95 | 151.35 | 770,748 | +2.40(+1.61%) |
Jun 21, 2018 | 152.50 | 154.67 | 148.82 | 148.95 | 1,198,286 | -2.73(-1.80%) |
Jun 20, 2018 | 151.10 | 152.53 | 148.03 | 151.68 | 1,489,165 | -0.11(-0.07%) |
Jun 19, 2018 | 152.64 | 154.46 | 151.25 | 151.79 | 1,336,295 | -2.56(-1.66%) |
Jun 18, 2018 | 155.66 | 158.50 | 153.23 | 154.35 | 1,794,985 | -6.52(-4.05%) |
Jun 15, 2018 | 160.95 | 154.39 | 160.87 | 2,264,083 | +6.48(+4.20%) | |
Jun 14, 2018 | 156.95 | 157.50 | 151.69 | 154.39 | 2,254,507 | -0.53(-0.34%) |
Jun 13, 2018 | 154.48 | 160.00 | 152.80 | 154.92 | 2,889,009 | -0.08(-0.05%) |
Jun 12, 2018 | 145.38 | 164.49 | 142.47 | 155.00 | 14,071,915 | +36.27(+30.55%) |
Jun 11, 2018 | 115.46 | 119.75 | 115.19 | 118.73 | 3,890,941 | +5.45(+4.81%) |
Jun 08, 2018 | 110.32 | 114.14 | 109.76 | 113.28 | 1,299,339 | +2.76(+2.50%) |
Jun 07, 2018 | 110.25 | 111.32 | 107.00 | 110.52 | 793,819 | +0.65(+0.59%) |
Jun 06, 2018 | 110.38 | 109.87 | 1,115,004 | +3.93(+3.71%) | ||
Jun 05, 2018 | 101.16 | 107.00 | 101.16 | 105.94 | 859,544 | +4.89(+4.84%) |
Jun 04, 2018 | 98.62 | 101.93 | 98.62 | 101.05 | 566,520 | +2.78(+2.83%) |
Jun 01, 2018 | 97.78 | 99.56 | 96.63 | 98.27 | 859,772 | +0.54(+0.55%) |
May 31, 2018 | 103.00 | 103.81 | 97.11 | 97.73 | 833,961 | -4.92(-4.79%) |
May 30, 2018 | 105.73 | 105.97 | 102.35 | 102.65 | 596,073 | -2.75(-2.61%) |
May 29, 2018 | 103.63 | 106.04 | 102.86 | 105.40 | 564,079 | +1.11(+1.06%) |
May 25, 2018 | 104.29 | 104.29 | 104.29 | 0 | +1.95(+1.91%) | |
May 24, 2018 | 102.15 | 106.40 | 101.79 | 102.34 | 842,914 | +1.71(+1.70%) |
May 23, 2018 | 98.45 | 102.81 | 97.67 | 100.63 | 539,394 | +2.30(+2.34%) |
May 22, 2018 | 104.08 | 104.62 | 98.03 | 98.33 | 607,107 | -5.39(-5.20%) |
May 21, 2018 | 102.41 | 105.60 | 102.41 | 103.72 | 812,125 | +1.96(+1.93%) |
May 18, 2018 | 101.61 | 103.02 | 101.39 | 101.76 | 500,214 | -0.17(-0.17%) |
May 17, 2018 | 102.17 | 103.39 | 101.20 | 101.93 | 613,573 | -0.07(-0.07%) |
May 16, 2018 | 100.86 | 104.42 | 100.86 | 102.00 | 727,675 | +1.72(+1.72%) |
May 15, 2018 | 101.30 | 101.59 | 98.44 | 100.28 | 485,808 | -1.56(-1.53%) |
May 14, 2018 | 101.91 | 103.02 | 101.26 | 101.84 | 347,114 | +0.53(+0.52%) |
May 11, 2018 | 101.22 | 102.29 | 100.87 | 101.31 | 422,168 | +0.07(+0.07%) |
May 10, 2018 | 102.62 | 103.04 | 100.90 | 101.24 | 406,008 | -0.61(-0.60%) |
May 09, 2018 | 101.24 | 102.41 | 99.61 | 101.85 | 460,123 | +0.60(+0.59%) |
May 08, 2018 | 98.59 | 101.75 | 98.54 | 101.25 | 660,571 | +2.39(+2.42%) |
May 07, 2018 | 100.89 | 101.40 | 97.70 | 98.86 | 800,592 | -1.98(-1.96%) |
May 04, 2018 | 95.19 | 101.23 | 94.75 | 100.84 | 960,327 | +5.29(+5.54%) |
May 03, 2018 | 97.72 | 98.10 | 94.75 | 95.55 | 590,750 | -2.70(-2.75%) |
May 02, 2018 | 95.97 | 98.74 | 94.45 | 98.25 | 639,477 | +2.60(+2.72%) |
May 01, 2018 | 95.15 | 96.17 | 92.82 | 95.65 | 571,863 | +0.20(+0.21%) |
Apr 30, 2018 | 94.00 | 95.77 | 93.52 | 95.45 | 542,000 | +1.68(+1.79%) |
Apr 27, 2018 | 88.30 | 94.35 | 87.14 | 93.77 | 868,373 | +5.22(+5.89%) |
Apr 26, 2018 | 86.84 | 89.17 | 86.84 | 88.55 | 460,788 | +1.72(+1.98%) |
Apr 25, 2018 | 86.10 | 87.64 | 85.25 | 86.83 | 413,894 | +0.58(+0.67%) |
Apr 24, 2018 | 90.35 | 92.50 | 86.07 | 86.25 | 767,770 | -3.99(-4.42%) |
Apr 23, 2018 | 88.42 | 91.08 | 86.87 | 90.24 | 700,727 | +1.84(+2.08%) |
Apr 20, 2018 | 87.84 | 89.74 | 87.01 | 88.40 | 581,924 | +0.40(+0.45%) |
Apr 19, 2018 | 87.82 | 88.32 | 85.90 | 88.00 | 441,963 | -0.51(-0.58%) |
Apr 18, 2018 | 87.16 | 90.50 | 87.03 | 88.51 | 515,425 | +1.29(+1.48%) |
Apr 17, 2018 | 87.56 | 88.23 | 86.73 | 87.22 | 397,298 | +0.52(+0.60%) |
Apr 16, 2018 | 85.54 | 88.00 | 84.19 | 86.70 | 513,628 | +1.31(+1.53%) |
Apr 13, 2018 | 86.97 | 87.60 | 85.16 | 85.39 | 478,948 | -1.34(-1.55%) |
Apr 12, 2018 | 86.05 | 87.35 | 85.59 | 86.73 | 374,974 | +0.10(+0.12%) |
Apr 11, 2018 | 87.52 | 88.72 | 85.83 | 86.63 | 595,302 | -1.22(-1.39%) |
Apr 10, 2018 | 87.69 | 89.04 | 87.21 | 87.85 | 538,994 | +0.75(+0.86%) |
Apr 09, 2018 | 89.15 | 90.20 | 86.91 | 87.10 | 740,106 | -1.79(-2.01%) |
Apr 06, 2018 | 91.10 | 94.38 | 87.00 | 88.89 | 1,495,116 | -2.30(-2.52%) |
Apr 05, 2018 | 89.13 | 92.34 | 88.97 | 91.19 | 694,668 | +2.48(+2.80%) |
Apr 04, 2018 | 85.68 | 89.10 | 85.00 | 88.71 | 869,104 | +1.56(+1.79%) |
Apr 03, 2018 | 89.51 | 91.87 | 87.02 | 87.15 | 813,676 | -2.29(-2.56%) |