Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 131.93 | 132.74 | 131.35 | 132.48 | 888,984 | +1.33(+1.01%) |
Mar 28, 2019 | 130.56 | 131.35 | 129.99 | 131.15 | 1,176,718 | +1.13(+0.87%) |
Mar 27, 2019 | 130.89 | 132.02 | 128.91 | 130.03 | 706,668 | -0.68(-0.52%) |
Mar 26, 2019 | 129.99 | 130.81 | 129.44 | 130.71 | 815,634 | +1.74(+1.35%) |
Mar 25, 2019 | 129.68 | 129.83 | 128.32 | 128.97 | 819,700 | -1.07(-0.82%) |
Mar 22, 2019 | 131.57 | 132.34 | 129.97 | 130.04 | 720,709 | -2.09(-1.58%) |
Mar 21, 2019 | 128.44 | 132.63 | 128.44 | 132.12 | 685,918 | +2.71(+2.09%) |
Mar 20, 2019 | 130.40 | 130.82 | 128.52 | 129.42 | 1,261,611 | -0.96(-0.74%) |
Mar 19, 2019 | 130.35 | 131.65 | 130.09 | 130.38 | 1,057,197 | +0.30(+0.23%) |
Mar 18, 2019 | 131.01 | 133.07 | 129.37 | 130.08 | 1,169,009 | -0.08(-0.06%) |
Mar 15, 2019 | 128.26 | 130.53 | 128.26 | 130.15 | 1,269,536 | +1.72(+1.34%) |
Mar 14, 2019 | 128.85 | 129.62 | 128.07 | 128.44 | 1,035,781 | -0.62(-0.48%) |
Mar 13, 2019 | 128.50 | 130.50 | 128.10 | 129.06 | 1,235,349 | +1.08(+0.84%) |
Mar 12, 2019 | 128.37 | 128.57 | 127.24 | 127.98 | 1,003,663 | +0.00(+0.00%) |
Mar 11, 2019 | 126.63 | 128.08 | 126.61 | 127.98 | 869,184 | +1.52(+1.21%) |
Mar 08, 2019 | 124.52 | 126.53 | 124.32 | 126.46 | 1,111,443 | +0.44(+0.35%) |
Mar 07, 2019 | 125.67 | 126.25 | 124.83 | 126.02 | 1,785,098 | +0.31(+0.25%) |
Mar 06, 2019 | 126.22 | 127.05 | 125.53 | 125.71 | 988,510 | -0.38(-0.30%) |
Mar 05, 2019 | 126.82 | 126.94 | 125.81 | 126.09 | 1,075,430 | -0.58(-0.46%) |
Mar 04, 2019 | 127.92 | 128.24 | 125.55 | 126.67 | 1,303,730 | -0.92(-0.72%) |
Mar 01, 2019 | 127.60 | 128.24 | 126.67 | 127.59 | 806,195 | +1.08(+0.85%) |
Feb 28, 2019 | 125.76 | 127.09 | 125.03 | 126.52 | 1,393,879 | +1.07(+0.85%) |
Feb 27, 2019 | 124.10 | 125.62 | 123.85 | 125.45 | 881,713 | +0.85(+0.69%) |
Feb 26, 2019 | 124.35 | 125.11 | 123.70 | 124.59 | 1,086,998 | +0.17(+0.14%) |
Feb 25, 2019 | 125.03 | 125.26 | 124.25 | 124.42 | 1,088,873 | +0.48(+0.38%) |
Feb 22, 2019 | 123.58 | 124.12 | 122.72 | 123.94 | 731,687 | +1.08(+0.88%) |
Feb 21, 2019 | 122.21 | 123.01 | 121.70 | 122.87 | 1,445,913 | +0.66(+0.54%) |
Feb 20, 2019 | 121.24 | 122.21 | 120.91 | 122.21 | 1,794,645 | +1.52(+1.26%) |
Feb 19, 2019 | 118.78 | 120.95 | 118.78 | 120.68 | 1,136,001 | +1.04(+0.87%) |
Feb 15, 2019 | 118.75 | 119.92 | 118.36 | 119.64 | 1,556,329 | +1.70(+1.44%) |
Feb 14, 2019 | 119.27 | 119.58 | 116.64 | 117.95 | 1,553,154 | -1.16(-0.98%) |
Feb 13, 2019 | 117.46 | 119.54 | 116.55 | 119.11 | 2,781,899 | +5.17(+4.54%) |
Feb 12, 2019 | 113.27 | 114.38 | 112.50 | 113.94 | 1,736,546 | +1.36(+1.21%) |
Feb 11, 2019 | 112.17 | 113.46 | 111.89 | 112.58 | 1,681,496 | +1.09(+0.97%) |
Feb 08, 2019 | 108.82 | 111.51 | 108.82 | 111.49 | 1,217,177 | +1.84(+1.68%) |
Feb 07, 2019 | 109.97 | 111.03 | 109.47 | 109.65 | 1,984,748 | -1.28(-1.15%) |
Feb 06, 2019 | 111.64 | 112.00 | 110.89 | 110.93 | 1,588,342 | -0.95(-0.85%) |
Feb 05, 2019 | 111.88 | 112.30 | 111.45 | 111.88 | 1,613,316 | +0.17(+0.16%) |
Feb 04, 2019 | 110.48 | 112.08 | 110.47 | 111.71 | 1,109,966 | +1.32(+1.20%) |
Feb 01, 2019 | 108.77 | 110.62 | 108.77 | 110.39 | 1,673,193 | +1.44(+1.32%) |
Jan 31, 2019 | 109.88 | 110.62 | 108.34 | 108.95 | 1,772,139 | -1.36(-1.23%) |
Jan 30, 2019 | 108.29 | 110.74 | 108.01 | 110.31 | 1,399,909 | +2.89(+2.69%) |
Jan 29, 2019 | 108.34 | 108.89 | 107.41 | 107.42 | 951,282 | -0.92(-0.85%) |
Jan 28, 2019 | 108.60 | 108.62 | 107.52 | 108.34 | 1,135,308 | -1.53(-1.40%) |
Jan 25, 2019 | 109.60 | 110.42 | 109.03 | 109.87 | 1,893,524 | +0.97(+0.89%) |
Jan 24, 2019 | 108.22 | 109.30 | 107.96 | 108.90 | 1,345,635 | +0.92(+0.85%) |
Jan 23, 2019 | 107.13 | 108.49 | 106.69 | 107.98 | 3,063,566 | -1.37(-1.25%) |
Jan 22, 2019 | 110.81 | 110.85 | 108.75 | 109.35 | 1,713,272 | -1.84(-1.66%) |
Jan 18, 2019 | 110.47 | 111.27 | 109.48 | 111.19 | 1,567,562 | +1.13(+1.02%) |
Jan 17, 2019 | 109.17 | 110.68 | 109.05 | 110.07 | 891,061 | +0.50(+0.46%) |
Jan 16, 2019 | 109.76 | 110.77 | 108.72 | 109.56 | 1,674,703 | +0.87(+0.80%) |
Jan 15, 2019 | 107.16 | 108.87 | 106.27 | 108.69 | 1,467,468 | +1.91(+1.79%) |
Jan 14, 2019 | 106.55 | 108.26 | 106.54 | 106.78 | 1,729,243 | -0.73(-0.68%) |
Jan 11, 2019 | 106.22 | 107.62 | 105.58 | 107.51 | 1,375,159 | +0.52(+0.49%) |
Jan 10, 2019 | 104.94 | 107.02 | 104.79 | 106.98 | 1,330,601 | +0.97(+0.91%) |
Jan 09, 2019 | 104.77 | 106.43 | 104.12 | 106.01 | 1,041,436 | +1.53(+1.47%) |
Jan 08, 2019 | 105.40 | 105.40 | 102.28 | 104.48 | 1,721,253 | +2.69(+2.64%) |
Jan 07, 2019 | 99.94 | 102.17 | 99.91 | 101.79 | 1,781,042 | +2.09(+2.09%) |
Jan 04, 2019 | 97.45 | 100.21 | 96.96 | 99.70 | 1,679,685 | +3.91(+4.08%) |
Jan 03, 2019 | 97.74 | 98.34 | 95.64 | 95.79 | 1,126,677 | -3.21(-3.24%) |
Jan 02, 2019 | 98.54 | 100.40 | 98.38 | 99.01 | 1,617,894 | -1.07(-1.07%) |
Dec 31, 2018 | 100.04 | 100.69 | 98.74 | 100.07 | 896,780 | +0.57(+0.58%) |
Dec 28, 2018 | 100.33 | 100.85 | 98.48 | 99.50 | 1,521,497 | -0.18(-0.18%) |
Dec 27, 2018 | 96.68 | 99.69 | 95.45 | 99.69 | 1,228,987 | +1.25(+1.27%) |
Dec 26, 2018 | 92.93 | 98.47 | 92.93 | 98.43 | 1,462,904 | +5.89(+6.36%) |
Dec 24, 2018 | 92.65 | 94.58 | 92.00 | 92.54 | 638,629 | -0.87(-0.93%) |
Dec 21, 2018 | 96.08 | 96.33 | 92.98 | 93.42 | 2,388,907 | -2.51(-2.62%) |
Dec 20, 2018 | 97.39 | 98.58 | 94.39 | 95.93 | 1,835,674 | -2.41(-2.45%) |
Dec 19, 2018 | 98.16 | 101.25 | 97.28 | 98.34 | 2,596,304 | +0.19(+0.20%) |
Dec 18, 2018 | 97.28 | 98.63 | 96.73 | 98.14 | 1,637,557 | +1.47(+1.52%) |
Dec 17, 2018 | 98.15 | 99.84 | 95.99 | 96.68 | 1,688,015 | -1.91(-1.94%) |
Dec 14, 2018 | 99.49 | 100.24 | 98.12 | 98.59 | 853,394 | -2.11(-2.09%) |
Dec 13, 2018 | 101.56 | 102.62 | 100.36 | 100.69 | 914,502 | -0.56(-0.56%) |
Dec 12, 2018 | 101.49 | 103.37 | 101.19 | 101.26 | 1,025,763 | +1.32(+1.32%) |
Dec 11, 2018 | 102.24 | 102.35 | 99.44 | 99.94 | 734,263 | -0.77(-0.76%) |
Dec 10, 2018 | 100.20 | 101.56 | 99.11 | 100.70 | 1,118,351 | -0.05(-0.05%) |
Dec 07, 2018 | 102.65 | 104.01 | 99.88 | 100.75 | 1,178,953 | -2.41(-2.33%) |
Dec 06, 2018 | 101.82 | 103.18 | 100.41 | 103.16 | 2,184,687 | -0.65(-0.63%) |
Dec 04, 2018 | 108.94 | 109.17 | 103.55 | 103.81 | 1,425,071 | -5.66(-5.17%) |
Dec 03, 2018 | 110.87 | 111.37 | 108.74 | 109.47 | 1,608,396 | +0.98(+0.90%) |
Nov 30, 2018 | 107.37 | 108.80 | 107.08 | 108.49 | 1,434,141 | +1.03(+0.96%) |
Nov 29, 2018 | 107.16 | 108.26 | 105.89 | 107.46 | 1,255,612 | -0.30(-0.28%) |
Nov 28, 2018 | 103.55 | 107.77 | 103.55 | 107.76 | 1,396,827 | +4.86(+4.72%) |
Nov 27, 2018 | 102.74 | 103.55 | 101.71 | 102.90 | 876,851 | -0.37(-0.36%) |
Nov 26, 2018 | 101.67 | 103.38 | 101.23 | 103.27 | 1,125,398 | +3.20(+3.20%) |
Nov 23, 2018 | 100.08 | 101.88 | 100.00 | 100.06 | 399,065 | -0.72(-0.71%) |
Nov 21, 2018 | 100.78 | 100.78 | 100.78 | 0 | +0.71(+0.71%) | |
Nov 20, 2018 | 98.08 | 101.31 | 97.04 | 100.07 | 2,115,047 | -1.20(-1.19%) |
Nov 19, 2018 | 106.13 | 106.29 | 101.07 | 101.28 | 2,329,146 | -5.15(-4.84%) |
Nov 16, 2018 | 105.31 | 107.73 | 105.31 | 106.43 | 1,113,301 | +0.26(+0.25%) |
Nov 15, 2018 | 104.07 | 106.99 | 102.87 | 106.17 | 1,360,046 | +2.06(+1.98%) |
Nov 14, 2018 | 106.40 | 107.13 | 103.80 | 104.11 | 1,146,382 | -1.22(-1.16%) |
Nov 13, 2018 | 106.41 | 107.28 | 105.11 | 105.33 | 1,317,246 | -0.68(-0.64%) |
Nov 12, 2018 | 108.43 | 108.52 | 105.86 | 106.01 | 1,125,203 | -2.82(-2.59%) |
Nov 09, 2018 | 109.64 | 110.18 | 107.50 | 108.83 | 1,096,502 | -1.49(-1.35%) |
Nov 08, 2018 | 110.84 | 111.57 | 109.83 | 110.33 | 682,297 | -1.29(-1.16%) |
Nov 07, 2018 | 109.81 | 112.23 | 109.81 | 111.62 | 998,361 | +2.82(+2.60%) |
Nov 06, 2018 | 108.28 | 109.86 | 107.78 | 108.80 | 984,178 | +0.52(+0.48%) |
Nov 05, 2018 | 109.32 | 110.56 | 107.49 | 108.27 | 1,288,351 | -2.89(-2.60%) |
Nov 02, 2018 | 111.87 | 113.03 | 109.10 | 111.16 | 1,030,231 | -0.19(-0.17%) |
Nov 01, 2018 | 111.13 | 111.59 | 109.16 | 111.36 | 1,195,798 | +0.52(+0.47%) |
Oct 31, 2018 | 108.57 | 114.20 | 108.57 | 110.83 | 1,866,540 | +3.46(+3.23%) |
Oct 30, 2018 | 109.64 | 109.86 | 104.36 | 107.37 | 2,490,081 | +1.77(+1.67%) |
Oct 29, 2018 | 109.64 | 110.85 | 103.68 | 105.60 | 2,659,776 | -3.11(-2.86%) |
Oct 26, 2018 | 110.12 | 111.10 | 107.75 | 108.71 | 1,276,143 | -2.04(-1.84%) |
Oct 25, 2018 | 108.23 | 111.28 | 107.33 | 110.75 | 1,977,958 | +3.64(+3.40%) |
Oct 24, 2018 | 111.78 | 113.37 | 107.00 | 107.11 | 1,137,372 | -4.41(-3.96%) |
Oct 23, 2018 | 111.33 | 112.03 | 108.96 | 111.52 | 1,189,924 | -1.83(-1.62%) |
Oct 22, 2018 | 113.24 | 114.24 | 112.13 | 113.36 | 1,175,146 | +0.32(+0.28%) |
Oct 19, 2018 | 114.95 | 115.99 | 112.47 | 113.04 | 992,097 | -1.40(-1.22%) |
Oct 18, 2018 | 116.26 | 116.63 | 113.61 | 114.43 | 1,020,996 | -1.89(-1.63%) |
Oct 17, 2018 | 116.51 | 116.67 | 114.82 | 116.33 | 751,059 | +0.00(+0.00%) |
Oct 16, 2018 | 113.09 | 116.59 | 113.02 | 116.33 | 1,438,768 | +4.31(+3.85%) |
Oct 15, 2018 | 113.28 | 113.57 | 111.65 | 112.02 | 1,564,772 | -1.85(-1.63%) |
Oct 12, 2018 | 112.08 | 114.42 | 111.59 | 113.87 | 2,141,266 | +4.44(+4.06%) |
Oct 11, 2018 | 109.09 | 112.54 | 108.17 | 109.43 | 2,464,569 | -0.32(-0.29%) |
Oct 10, 2018 | 114.06 | 114.21 | 109.70 | 109.75 | 1,690,207 | -4.39(-3.84%) |
Oct 09, 2018 | 114.14 | 115.51 | 113.21 | 114.13 | 956,787 | -0.22(-0.20%) |
Oct 08, 2018 | 118.03 | 118.03 | 112.99 | 114.36 | 1,529,239 | -3.82(-3.23%) |
Oct 05, 2018 | 118.35 | 118.59 | 116.33 | 118.18 | 1,372,405 | -0.28(-0.24%) |
Oct 04, 2018 | 121.03 | 121.03 | 117.33 | 118.46 | 1,217,121 | -3.30(-2.71%) |
Oct 03, 2018 | 122.41 | 123.01 | 121.63 | 121.76 | 922,215 | -0.21(-0.17%) |
Oct 02, 2018 | 122.68 | 122.89 | 121.56 | 121.97 | 1,140,102 | -0.79(-0.64%) |
Oct 01, 2018 | 124.41 | 124.56 | 122.16 | 122.76 | 1,767,404 | -0.85(-0.69%) |
Sep 28, 2018 | 122.85 | 125.06 | 122.49 | 123.61 | 2,957,742 | +0.67(+0.54%) |
Sep 27, 2018 | 123.64 | 123.89 | 122.83 | 122.94 | 804,083 | -0.39(-0.31%) |
Sep 26, 2018 | 123.94 | 124.42 | 123.14 | 123.33 | 972,718 | -0.73(-0.59%) |
Sep 25, 2018 | 124.09 | 124.84 | 123.60 | 124.06 | 723,795 | +0.55(+0.45%) |
Sep 24, 2018 | 123.20 | 123.65 | 122.12 | 123.50 | 579,659 | +0.10(+0.08%) |
Sep 21, 2018 | 123.79 | 124.75 | 123.20 | 123.41 | 1,560,498 | +0.04(+0.03%) |
Sep 20, 2018 | 123.86 | 123.86 | 122.42 | 123.37 | 951,093 | +0.32(+0.26%) |
Sep 19, 2018 | 125.14 | 125.34 | 122.93 | 123.05 | 850,507 | -1.68(-1.35%) |
Sep 18, 2018 | 123.19 | 125.02 | 123.08 | 124.73 | 714,551 | +1.53(+1.24%) |
Sep 17, 2018 | 124.53 | 124.90 | 122.99 | 123.19 | 446,338 | -1.57(-1.26%) |
Sep 14, 2018 | 125.05 | 125.36 | 124.33 | 124.77 | 442,249 | +0.25(+0.20%) |
Sep 13, 2018 | 124.55 | 125.41 | 123.99 | 124.51 | 786,733 | +0.38(+0.30%) |
Sep 12, 2018 | 123.09 | 124.59 | 123.06 | 124.14 | 909,829 | +1.11(+0.90%) |
Sep 11, 2018 | 121.32 | 123.09 | 120.91 | 123.03 | 818,909 | +1.19(+0.98%) |
Sep 10, 2018 | 120.81 | 121.97 | 120.08 | 121.84 | 857,102 | +1.80(+1.50%) |
Sep 07, 2018 | 120.12 | 121.50 | 119.44 | 120.04 | 1,011,140 | -0.53(-0.44%) |
Sep 06, 2018 | 120.30 | 120.88 | 119.03 | 120.58 | 696,342 | +0.57(+0.48%) |
Sep 05, 2018 | 121.54 | 121.54 | 119.30 | 120.00 | 1,085,531 | -1.77(-1.45%) |
Sep 04, 2018 | 120.67 | 122.03 | 120.37 | 121.77 | 781,876 | +0.90(+0.75%) |
Aug 31, 2018 | 120.87 | 120.87 | 120.87 | 0 | +0.88(+0.74%) | |
Aug 30, 2018 | 120.98 | 121.25 | 118.88 | 119.98 | 1,029,793 | -1.30(-1.07%) |
Aug 29, 2018 | 120.97 | 121.81 | 120.91 | 121.28 | 731,578 | +0.62(+0.51%) |
Aug 28, 2018 | 119.82 | 120.93 | 119.79 | 120.66 | 1,074,987 | +1.11(+0.93%) |
Aug 27, 2018 | 118.89 | 119.78 | 118.83 | 119.56 | 991,825 | +1.05(+0.88%) |
Aug 24, 2018 | 116.89 | 118.56 | 116.89 | 118.51 | 551,231 | +1.72(+1.47%) |
Aug 23, 2018 | 116.84 | 117.81 | 116.51 | 116.79 | 528,538 | +0.04(+0.03%) |
Aug 22, 2018 | 115.45 | 116.94 | 115.41 | 116.75 | 536,522 | +1.27(+1.10%) |
Aug 21, 2018 | 115.74 | 116.23 | 115.35 | 115.48 | 640,892 | -0.25(-0.22%) |
Aug 20, 2018 | 115.46 | 116.11 | 114.88 | 115.73 | 656,574 | +0.60(+0.52%) |
Aug 17, 2018 | 114.50 | 115.36 | 114.08 | 115.13 | 709,757 | +0.63(+0.55%) |
Aug 16, 2018 | 114.27 | 114.66 | 113.38 | 114.50 | 840,504 | +1.07(+0.94%) |
Aug 15, 2018 | 114.58 | 115.09 | 112.21 | 113.44 | 1,004,480 | -1.39(-1.21%) |
Aug 14, 2018 | 113.60 | 115.21 | 112.53 | 114.82 | 735,739 | +1.37(+1.21%) |
Aug 13, 2018 | 112.68 | 114.54 | 112.52 | 113.45 | 1,105,446 | +0.78(+0.69%) |
Aug 10, 2018 | 112.55 | 113.65 | 112.26 | 112.68 | 890,855 | -0.46(-0.40%) |
Aug 09, 2018 | 113.02 | 114.43 | 112.81 | 113.13 | 1,195,162 | +0.43(+0.38%) |
Aug 08, 2018 | 114.39 | 114.71 | 112.54 | 112.71 | 1,384,565 | -1.83(-1.60%) |
Aug 07, 2018 | 115.27 | 115.45 | 114.01 | 114.54 | 1,020,399 | -0.37(-0.32%) |
Aug 06, 2018 | 115.19 | 115.68 | 113.73 | 114.91 | 1,262,788 | -0.32(-0.28%) |
Aug 03, 2018 | 116.18 | 116.18 | 112.96 | 115.23 | 1,549,385 | -0.40(-0.34%) |
Aug 02, 2018 | 111.81 | 117.39 | 111.70 | 115.63 | 3,372,049 | +7.06(+6.51%) |
Aug 01, 2018 | 108.82 | 110.41 | 108.39 | 108.56 | 1,831,079 | -0.65(-0.60%) |
Jul 31, 2018 | 109.61 | 109.99 | 108.44 | 109.21 | 970,388 | +0.30(+0.28%) |
Jul 30, 2018 | 111.81 | 112.45 | 108.25 | 108.91 | 792,526 | -2.90(-2.59%) |
Jul 27, 2018 | 114.51 | 114.51 | 111.09 | 111.81 | 612,765 | -2.36(-2.06%) |
Jul 26, 2018 | 114.10 | 114.83 | 112.56 | 114.17 | 757,794 | -0.15(-0.13%) |
Jul 25, 2018 | 111.65 | 114.39 | 111.60 | 114.32 | 939,016 | +2.35(+2.10%) |
Jul 24, 2018 | 114.29 | 114.88 | 109.73 | 111.97 | 2,146,205 | -2.33(-2.04%) |
Jul 23, 2018 | 113.34 | 114.61 | 113.25 | 114.30 | 481,842 | +0.67(+0.59%) |
Jul 20, 2018 | 113.41 | 114.77 | 113.11 | 113.63 | 795,648 | +0.04(+0.03%) |
Jul 19, 2018 | 114.46 | 114.86 | 113.45 | 113.59 | 679,351 | -1.18(-1.03%) |
Jul 18, 2018 | 114.39 | 114.99 | 113.71 | 114.77 | 667,013 | +0.35(+0.31%) |
Jul 17, 2018 | 113.16 | 114.72 | 112.81 | 114.42 | 646,030 | +0.91(+0.80%) |
Jul 16, 2018 | 114.42 | 114.69 | 113.34 | 113.51 | 668,753 | -0.92(-0.81%) |
Jul 13, 2018 | 114.29 | 115.00 | 113.81 | 114.43 | 726,325 | +0.26(+0.23%) |
Jul 12, 2018 | 113.75 | 114.24 | 112.29 | 114.17 | 1,112,957 | +1.23(+1.09%) |
Jul 11, 2018 | 109.83 | 113.32 | 109.43 | 112.94 | 1,744,301 | +2.73(+2.47%) |
Jul 10, 2018 | 109.74 | 111.32 | 109.74 | 110.21 | 791,902 | +0.60(+0.55%) |
Jul 09, 2018 | 109.44 | 109.99 | 109.06 | 109.61 | 890,890 | +0.22(+0.20%) |
Jul 06, 2018 | 108.95 | 109.86 | 108.08 | 109.39 | 780,933 | +0.64(+0.59%) |
Jul 05, 2018 | 108.01 | 108.81 | 106.86 | 108.75 | 909,616 | +0.96(+0.89%) |
Jul 03, 2018 | 107.79 | 107.79 | 107.79 | 0 | -1.27(-1.17%) | |
Jul 02, 2018 | 107.35 | 109.07 | 106.95 | 109.06 | 996,764 | +0.89(+0.82%) |
Jun 29, 2018 | 106.82 | 109.13 | 106.82 | 108.17 | 1,250,762 | +1.46(+1.36%) |
Jun 28, 2018 | 105.31 | 107.10 | 105.31 | 106.71 | 1,474,546 | +1.17(+1.11%) |
Jun 27, 2018 | 107.16 | 107.63 | 105.53 | 105.54 | 1,279,447 | -1.69(-1.58%) |
Jun 26, 2018 | 107.83 | 108.55 | 107.10 | 107.23 | 1,154,499 | -0.30(-0.28%) |
Jun 25, 2018 | 110.00 | 110.00 | 107.13 | 107.53 | 967,325 | -3.46(-3.12%) |
Jun 22, 2018 | 111.78 | 112.26 | 110.14 | 110.99 | 1,239,020 | -0.29(-0.26%) |
Jun 21, 2018 | 113.33 | 113.71 | 110.99 | 111.28 | 980,837 | -2.13(-1.88%) |
Jun 20, 2018 | 113.61 | 114.00 | 113.03 | 113.42 | 976,029 | +0.70(+0.62%) |
Jun 19, 2018 | 112.60 | 113.00 | 111.59 | 112.72 | 1,042,033 | -0.94(-0.83%) |
Jun 18, 2018 | 112.78 | 114.02 | 111.67 | 113.66 | 1,168,423 | -0.34(-0.30%) |
Jun 15, 2018 | 114.24 | 114.24 | 114.00 | 1,228,341 | -0.24(-0.21%) | |
Jun 14, 2018 | 115.29 | 116.06 | 114.19 | 114.24 | 1,001,342 | -0.70(-0.61%) |
Jun 13, 2018 | 115.44 | 116.07 | 114.66 | 114.94 | 789,583 | +0.02(+0.02%) |
Jun 12, 2018 | 113.35 | 115.78 | 113.28 | 114.92 | 915,284 | +1.58(+1.39%) |
Jun 11, 2018 | 113.83 | 114.04 | 112.60 | 113.34 | 675,495 | -0.24(-0.21%) |
Jun 08, 2018 | 113.29 | 113.69 | 110.81 | 113.58 | 1,018,773 | +0.11(+0.09%) |
Jun 07, 2018 | 114.77 | 114.96 | 112.73 | 113.47 | 1,116,571 | -0.97(-0.85%) |
Jun 06, 2018 | 114.47 | 114.44 | 1,064,765 | +2.81(+2.52%) | ||
Jun 05, 2018 | 111.96 | 112.17 | 111.11 | 111.63 | 1,291,383 | -0.29(-0.26%) |
Jun 04, 2018 | 110.36 | 112.04 | 109.81 | 111.92 | 1,112,751 | +1.91(+1.74%) |
Jun 01, 2018 | 108.42 | 110.15 | 108.42 | 110.01 | 1,219,040 | +2.17(+2.02%) |
May 31, 2018 | 108.31 | 109.04 | 107.36 | 107.84 | 965,224 | -0.35(-0.32%) |
May 30, 2018 | 106.61 | 108.63 | 106.61 | 108.19 | 1,145,612 | +2.11(+1.99%) |
May 29, 2018 | 107.61 | 108.02 | 105.31 | 106.07 | 1,341,430 | -2.30(-2.12%) |
May 25, 2018 | 108.37 | 108.37 | 108.37 | 0 | -1.14(-1.04%) | |
May 24, 2018 | 108.77 | 110.08 | 108.77 | 109.51 | 1,281,359 | +0.81(+0.74%) |
May 23, 2018 | 108.05 | 108.71 | 107.15 | 108.70 | 1,466,330 | +0.13(+0.12%) |
May 22, 2018 | 110.41 | 110.83 | 108.33 | 108.58 | 1,326,968 | -1.71(-1.55%) |
May 21, 2018 | 110.90 | 111.25 | 109.70 | 110.28 | 1,151,851 | -0.08(-0.07%) |
May 18, 2018 | 110.59 | 110.93 | 109.59 | 110.36 | 1,148,011 | -0.08(-0.07%) |
May 17, 2018 | 111.53 | 112.61 | 110.30 | 110.44 | 947,827 | -1.29(-1.16%) |
May 16, 2018 | 111.65 | 112.32 | 111.29 | 111.73 | 827,636 | +0.65(+0.59%) |
May 15, 2018 | 110.72 | 111.24 | 109.86 | 111.08 | 715,692 | -0.39(-0.35%) |
May 14, 2018 | 112.78 | 112.96 | 111.36 | 111.47 | 812,970 | -1.19(-1.06%) |
May 11, 2018 | 112.70 | 113.21 | 112.28 | 112.66 | 754,627 | +0.13(+0.11%) |
May 10, 2018 | 111.64 | 112.70 | 111.05 | 112.53 | 804,655 | +1.36(+1.22%) |
May 09, 2018 | 110.85 | 111.59 | 109.98 | 111.17 | 716,649 | +0.62(+0.56%) |
May 08, 2018 | 109.92 | 111.24 | 109.81 | 110.55 | 1,081,085 | +0.30(+0.27%) |
May 07, 2018 | 109.66 | 111.20 | 109.66 | 110.25 | 1,502,190 | +0.78(+0.71%) |
May 04, 2018 | 109.72 | 111.09 | 108.97 | 109.48 | 1,074,791 | -0.48(-0.44%) |
May 03, 2018 | 107.78 | 110.03 | 105.77 | 109.96 | 1,831,591 | +0.76(+0.69%) |
May 02, 2018 | 109.94 | 110.47 | 108.34 | 109.20 | 1,732,626 | -0.74(-0.67%) |
May 01, 2018 | 109.39 | 110.05 | 108.54 | 109.94 | 889,857 | +0.27(+0.25%) |
Apr 30, 2018 | 108.29 | 110.21 | 108.25 | 109.67 | 1,399,742 | +1.89(+1.76%) |
Apr 27, 2018 | 108.88 | 109.29 | 107.43 | 107.78 | 953,858 | -1.03(-0.94%) |
Apr 26, 2018 | 107.02 | 109.20 | 106.62 | 108.81 | 879,745 | +2.55(+2.40%) |
Apr 25, 2018 | 106.35 | 106.42 | 104.42 | 106.26 | 769,560 | -0.12(-0.11%) |
Apr 24, 2018 | 107.61 | 108.48 | 105.29 | 106.37 | 959,405 | -0.58(-0.54%) |
Apr 23, 2018 | 108.06 | 108.96 | 106.53 | 106.95 | 467,510 | -1.00(-0.93%) |
Apr 20, 2018 | 108.83 | 109.53 | 107.71 | 107.95 | 694,040 | -1.03(-0.94%) |
Apr 19, 2018 | 109.12 | 109.60 | 108.45 | 108.98 | 571,399 | -0.21(-0.20%) |
Apr 18, 2018 | 108.75 | 109.32 | 108.49 | 109.20 | 788,627 | +0.63(+0.58%) |
Apr 17, 2018 | 108.06 | 108.94 | 107.85 | 108.56 | 822,184 | +1.43(+1.33%) |
Apr 16, 2018 | 107.32 | 108.12 | 107.08 | 107.14 | 723,794 | +0.49(+0.46%) |
Apr 13, 2018 | 106.71 | 107.53 | 105.71 | 106.64 | 1,129,748 | +0.36(+0.34%) |
Apr 12, 2018 | 106.07 | 107.40 | 105.66 | 106.28 | 1,110,118 | +0.83(+0.79%) |
Apr 11, 2018 | 106.40 | 106.95 | 105.28 | 105.45 | 1,245,318 | -1.93(-1.80%) |
Apr 10, 2018 | 107.00 | 108.37 | 106.71 | 107.38 | 1,479,063 | +2.14(+2.04%) |
Apr 09, 2018 | 106.31 | 107.48 | 105.12 | 105.24 | 975,954 | -0.28(-0.27%) |
Apr 06, 2018 | 106.94 | 107.69 | 104.79 | 105.52 | 870,792 | -2.52(-2.33%) |
Apr 05, 2018 | 107.88 | 109.26 | 107.40 | 108.04 | 849,553 | +0.92(+0.86%) |
Apr 04, 2018 | 105.09 | 107.47 | 104.17 | 107.12 | 1,078,008 | +0.75(+0.70%) |
Apr 03, 2018 | 106.24 | 106.92 | 104.89 | 106.37 | 1,380,028 | +0.45(+0.42%) |