Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 125.30 | 125.98 | 124.22 | 124.75 | 321,874 | -0.33(-0.26%) |
Apr 29, 2019 | 124.84 | 127.42 | 124.84 | 125.08 | 407,367 | +0.23(+0.19%) |
Apr 26, 2019 | 123.55 | 125.44 | 123.15 | 124.84 | 302,899 | +1.21(+0.98%) |
Apr 25, 2019 | 122.86 | 124.87 | 122.29 | 123.63 | 343,566 | +0.50(+0.40%) |
Apr 24, 2019 | 122.13 | 123.94 | 121.03 | 123.13 | 460,928 | +0.54(+0.44%) |
Apr 23, 2019 | 119.72 | 123.12 | 119.72 | 122.59 | 354,162 | +2.89(+2.41%) |
Apr 22, 2019 | 118.25 | 120.59 | 117.57 | 119.71 | 311,829 | +0.84(+0.70%) |
Apr 18, 2019 | 119.12 | 120.78 | 118.31 | 118.87 | 617,175 | -1.58(-1.31%) |
Apr 17, 2019 | 121.81 | 124.09 | 117.69 | 120.45 | 2,900,614 | -7.56(-5.91%) |
Apr 16, 2019 | 127.06 | 128.04 | 126.72 | 128.01 | 646,805 | +1.42(+1.12%) |
Apr 15, 2019 | 126.96 | 127.91 | 126.14 | 126.59 | 437,512 | -0.61(-0.48%) |
Apr 12, 2019 | 125.59 | 127.89 | 125.21 | 127.20 | 424,952 | +2.94(+2.37%) |
Apr 11, 2019 | 123.18 | 124.43 | 122.51 | 124.26 | 632,277 | +1.46(+1.19%) |
Apr 10, 2019 | 121.78 | 123.03 | 119.58 | 122.80 | 360,703 | +1.68(+1.38%) |
Apr 09, 2019 | 122.27 | 122.66 | 120.64 | 121.13 | 334,858 | -1.71(-1.39%) |
Apr 08, 2019 | 122.38 | 123.27 | 121.63 | 122.84 | 286,072 | +0.57(+0.47%) |
Apr 05, 2019 | 122.81 | 123.12 | 121.99 | 122.27 | 398,160 | -0.19(-0.15%) |
Apr 04, 2019 | 121.37 | 123.86 | 120.96 | 122.45 | 395,806 | +1.33(+1.10%) |
Apr 03, 2019 | 123.20 | 123.69 | 120.49 | 121.13 | 391,022 | -1.15(-0.94%) |
Apr 02, 2019 | 122.35 | 122.77 | 121.48 | 122.28 | 351,544 | -0.53(-0.43%) |
Apr 01, 2019 | 121.56 | 122.95 | 120.64 | 122.80 | 367,519 | +2.34(+1.94%) |
Mar 29, 2019 | 123.06 | 123.06 | 120.32 | 120.46 | 383,594 | -1.67(-1.37%) |
Mar 28, 2019 | 120.67 | 122.27 | 120.13 | 122.13 | 324,125 | +1.84(+1.53%) |
Mar 27, 2019 | 119.57 | 121.42 | 119.48 | 120.29 | 452,187 | +0.01(+0.01%) |
Mar 26, 2019 | 117.72 | 120.55 | 117.72 | 120.28 | 560,373 | +3.62(+3.10%) |
Mar 25, 2019 | 119.39 | 120.14 | 115.14 | 116.66 | 965,708 | -1.95(-1.64%) |
Mar 22, 2019 | 121.01 | 121.70 | 117.51 | 118.61 | 342,875 | -3.73(-3.05%) |
Mar 21, 2019 | 120.53 | 123.99 | 119.76 | 122.34 | 346,692 | +1.34(+1.11%) |
Mar 20, 2019 | 124.15 | 125.04 | 120.80 | 121.00 | 515,265 | -3.06(-2.46%) |
Mar 19, 2019 | 129.11 | 129.19 | 123.65 | 124.05 | 315,033 | -4.39(-3.42%) |
Mar 18, 2019 | 126.68 | 129.00 | 126.68 | 128.44 | 295,210 | +1.97(+1.56%) |
Mar 15, 2019 | 125.97 | 127.55 | 125.86 | 126.47 | 800,892 | +0.49(+0.39%) |
Mar 14, 2019 | 125.59 | 126.72 | 125.28 | 125.98 | 229,208 | +0.66(+0.53%) |
Mar 13, 2019 | 126.01 | 127.01 | 124.68 | 125.32 | 479,031 | -0.42(-0.34%) |
Mar 12, 2019 | 127.19 | 127.91 | 125.44 | 125.75 | 280,084 | -0.92(-0.73%) |
Mar 11, 2019 | 125.60 | 127.66 | 125.46 | 126.67 | 299,327 | +1.19(+0.94%) |
Mar 08, 2019 | 124.44 | 125.68 | 124.44 | 125.48 | 255,375 | +0.35(+0.28%) |
Mar 07, 2019 | 124.81 | 125.75 | 123.77 | 125.13 | 293,350 | -0.55(-0.44%) |
Mar 06, 2019 | 128.26 | 129.24 | 125.12 | 125.69 | 242,911 | -2.83(-2.20%) |
Mar 05, 2019 | 127.97 | 129.54 | 126.06 | 128.52 | 260,317 | +0.62(+0.48%) |
Mar 04, 2019 | 128.07 | 129.74 | 126.81 | 127.90 | 247,678 | -0.19(-0.15%) |
Mar 01, 2019 | 128.68 | 129.34 | 127.41 | 128.09 | 306,620 | +0.39(+0.31%) |
Feb 28, 2019 | 128.23 | 128.81 | 127.26 | 127.69 | 260,047 | -0.65(-0.51%) |
Feb 27, 2019 | 127.35 | 128.81 | 127.09 | 128.34 | 232,562 | +1.03(+0.81%) |
Feb 26, 2019 | 127.12 | 128.71 | 127.01 | 127.32 | 347,608 | -0.37(-0.29%) |
Feb 25, 2019 | 128.48 | 129.51 | 127.31 | 127.68 | 412,023 | -0.16(-0.13%) |
Feb 22, 2019 | 127.47 | 127.98 | 126.32 | 127.84 | 229,114 | +0.85(+0.67%) |
Feb 21, 2019 | 127.62 | 127.79 | 126.16 | 127.00 | 225,418 | -0.55(-0.43%) |
Feb 20, 2019 | 128.10 | 128.39 | 126.72 | 127.54 | 360,714 | -0.27(-0.21%) |
Feb 19, 2019 | 125.36 | 128.13 | 124.46 | 127.81 | 525,026 | +2.11(+1.68%) |
Feb 15, 2019 | 125.24 | 126.91 | 125.10 | 125.71 | 527,868 | +0.64(+0.51%) |
Feb 14, 2019 | 125.84 | 126.14 | 124.33 | 125.07 | 449,471 | -1.68(-1.33%) |
Feb 13, 2019 | 127.84 | 128.48 | 126.21 | 126.75 | 379,765 | -0.68(-0.53%) |
Feb 12, 2019 | 126.94 | 128.17 | 126.48 | 127.43 | 379,860 | +1.27(+1.01%) |
Feb 11, 2019 | 125.07 | 126.31 | 124.12 | 126.16 | 487,324 | +1.85(+1.49%) |
Feb 08, 2019 | 124.12 | 125.08 | 122.77 | 124.31 | 338,516 | -0.37(-0.29%) |
Feb 07, 2019 | 124.39 | 126.60 | 123.36 | 124.67 | 530,628 | +0.93(+0.75%) |
Feb 06, 2019 | 123.18 | 124.02 | 122.28 | 123.74 | 329,419 | +0.35(+0.28%) |
Feb 05, 2019 | 122.91 | 124.46 | 121.82 | 123.39 | 445,129 | +0.40(+0.33%) |
Feb 04, 2019 | 120.84 | 123.89 | 119.16 | 122.99 | 570,426 | +2.60(+2.16%) |
Feb 01, 2019 | 119.78 | 121.57 | 119.58 | 120.39 | 536,692 | +0.65(+0.54%) |
Jan 31, 2019 | 118.34 | 120.09 | 117.06 | 119.75 | 746,019 | +0.68(+0.57%) |
Jan 30, 2019 | 117.86 | 119.66 | 117.20 | 119.07 | 579,945 | +1.38(+1.17%) |
Jan 29, 2019 | 117.98 | 118.51 | 116.45 | 117.69 | 218,592 | +0.19(+0.16%) |
Jan 28, 2019 | 117.40 | 118.22 | 116.42 | 117.50 | 524,278 | -0.42(-0.36%) |
Jan 25, 2019 | 117.30 | 118.22 | 116.12 | 117.92 | 395,329 | +1.44(+1.24%) |
Jan 24, 2019 | 116.69 | 118.23 | 114.58 | 116.48 | 424,422 | -0.90(-0.77%) |
Jan 23, 2019 | 117.36 | 117.60 | 114.74 | 117.38 | 556,630 | +0.70(+0.60%) |
Jan 22, 2019 | 116.00 | 117.48 | 115.89 | 116.68 | 642,164 | +0.19(+0.16%) |
Jan 18, 2019 | 115.22 | 117.51 | 114.50 | 116.49 | 970,704 | +2.88(+2.54%) |
Jan 17, 2019 | 105.17 | 114.29 | 105.17 | 113.61 | 1,817,790 | +8.30(+7.88%) |
Jan 16, 2019 | 103.83 | 106.03 | 102.32 | 105.31 | 880,682 | +2.11(+2.04%) |
Jan 15, 2019 | 103.32 | 104.36 | 101.88 | 103.20 | 489,230 | -0.65(-0.62%) |
Jan 14, 2019 | 103.37 | 105.57 | 102.73 | 103.85 | 430,710 | -0.18(-0.17%) |
Jan 11, 2019 | 102.09 | 104.56 | 101.49 | 104.03 | 452,995 | +1.73(+1.69%) |
Jan 10, 2019 | 103.42 | 103.78 | 101.08 | 102.30 | 418,054 | -1.59(-1.53%) |
Jan 09, 2019 | 104.67 | 105.60 | 102.85 | 103.89 | 449,260 | -0.43(-0.41%) |
Jan 08, 2019 | 103.66 | 105.07 | 101.43 | 104.32 | 592,326 | +1.97(+1.92%) |
Jan 07, 2019 | 99.91 | 103.15 | 99.70 | 102.35 | 468,134 | +1.95(+1.94%) |
Jan 04, 2019 | 100.52 | 101.97 | 99.28 | 100.40 | 521,553 | +1.46(+1.48%) |
Jan 03, 2019 | 97.59 | 101.22 | 96.49 | 98.94 | 611,633 | +1.09(+1.11%) |
Jan 02, 2019 | 94.72 | 98.11 | 93.95 | 97.86 | 635,492 | +1.58(+1.64%) |
Dec 31, 2018 | 95.95 | 96.95 | 94.32 | 96.27 | 572,064 | +0.85(+0.89%) |
Dec 28, 2018 | 96.03 | 97.24 | 94.94 | 95.42 | 1,196,454 | +0.04(+0.04%) |
Dec 27, 2018 | 97.06 | 98.23 | 93.48 | 95.39 | 714,401 | -2.90(-2.95%) |
Dec 26, 2018 | 93.88 | 98.31 | 92.28 | 98.29 | 363,946 | +4.24(+4.51%) |
Dec 24, 2018 | 94.79 | 95.82 | 93.36 | 94.05 | 285,551 | -1.73(-1.81%) |
Dec 21, 2018 | 96.51 | 99.02 | 95.27 | 95.78 | 1,418,040 | -0.26(-0.27%) |
Dec 20, 2018 | 96.03 | 97.31 | 95.36 | 96.04 | 762,561 | -0.23(-0.24%) |
Dec 19, 2018 | 100.53 | 101.77 | 95.53 | 96.27 | 1,182,837 | -4.37(-4.35%) |
Dec 18, 2018 | 101.98 | 103.40 | 100.18 | 100.65 | 661,869 | -0.46(-0.45%) |
Dec 17, 2018 | 101.60 | 102.60 | 100.55 | 101.11 | 830,763 | -0.87(-0.85%) |
Dec 14, 2018 | 103.20 | 105.43 | 101.68 | 101.98 | 520,485 | -1.98(-1.91%) |
Dec 13, 2018 | 107.47 | 107.86 | 103.78 | 103.96 | 442,505 | -3.59(-3.33%) |
Dec 12, 2018 | 107.66 | 109.40 | 105.76 | 107.55 | 420,676 | +1.12(+1.06%) |
Dec 11, 2018 | 108.24 | 108.94 | 106.09 | 106.43 | 423,343 | -0.52(-0.49%) |
Dec 10, 2018 | 108.49 | 108.89 | 105.41 | 106.95 | 491,736 | -1.92(-1.76%) |
Dec 07, 2018 | 109.19 | 110.65 | 107.72 | 108.87 | 418,075 | -0.28(-0.26%) |
Dec 06, 2018 | 107.65 | 110.41 | 105.73 | 109.15 | 822,543 | -0.60(-0.55%) |
Dec 04, 2018 | 114.57 | 114.57 | 108.53 | 109.75 | 543,765 | -4.78(-4.17%) |
Dec 03, 2018 | 116.98 | 117.38 | 113.27 | 114.53 | 720,051 | -0.96(-0.83%) |
Nov 30, 2018 | 114.48 | 117.10 | 113.72 | 115.49 | 778,058 | +0.69(+0.60%) |
Nov 29, 2018 | 110.07 | 115.52 | 108.06 | 114.80 | 693,314 | +3.43(+3.08%) |
Nov 28, 2018 | 109.16 | 111.97 | 107.65 | 111.37 | 465,875 | +2.58(+2.37%) |
Nov 27, 2018 | 110.06 | 110.95 | 108.09 | 108.80 | 365,668 | -2.01(-1.82%) |
Nov 26, 2018 | 108.83 | 111.73 | 108.83 | 110.81 | 346,932 | +2.80(+2.59%) |
Nov 23, 2018 | 108.29 | 109.14 | 107.33 | 108.01 | 190,830 | -0.75(-0.69%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 109.05 | 110.67 | 107.17 | 107.89 | 471,223 | -1.76(-1.61%) |
Nov 19, 2018 | 110.21 | 111.41 | 108.96 | 109.65 | 672,858 | -0.56(-0.51%) |
Nov 16, 2018 | 108.15 | 110.56 | 107.85 | 110.21 | 595,984 | +1.52(+1.40%) |
Nov 15, 2018 | 106.61 | 109.79 | 105.62 | 108.69 | 428,092 | +1.48(+1.38%) |
Nov 14, 2018 | 108.72 | 109.64 | 104.88 | 107.21 | 449,423 | -1.01(-0.94%) |
Nov 13, 2018 | 106.54 | 109.79 | 106.54 | 108.22 | 320,179 | +1.59(+1.49%) |
Nov 12, 2018 | 108.36 | 108.68 | 106.45 | 106.63 | 359,538 | -1.75(-1.62%) |
Nov 09, 2018 | 108.40 | 109.58 | 107.18 | 108.38 | 277,222 | -0.47(-0.43%) |
Nov 08, 2018 | 107.10 | 109.74 | 107.10 | 108.85 | 403,977 | +1.68(+1.56%) |
Nov 07, 2018 | 107.17 | 107.66 | 104.51 | 107.17 | 446,836 | -0.08(-0.08%) |
Nov 06, 2018 | 107.71 | 108.62 | 106.58 | 107.26 | 273,622 | -0.64(-0.59%) |
Nov 05, 2018 | 106.40 | 109.59 | 105.84 | 107.90 | 618,077 | +4.01(+3.86%) |
Nov 02, 2018 | 105.13 | 105.64 | 103.15 | 103.89 | 394,368 | -0.21(-0.21%) |
Nov 01, 2018 | 103.56 | 104.41 | 103.08 | 104.10 | 329,046 | +1.19(+1.16%) |
Oct 31, 2018 | 105.33 | 105.69 | 102.88 | 102.91 | 492,174 | -1.55(-1.49%) |
Oct 30, 2018 | 106.03 | 106.97 | 103.16 | 104.47 | 470,434 | -1.19(-1.13%) |
Oct 29, 2018 | 101.49 | 105.94 | 101.03 | 105.66 | 752,195 | +4.99(+4.96%) |
Oct 26, 2018 | 99.38 | 102.62 | 98.88 | 100.67 | 536,191 | +0.06(+0.06%) |
Oct 25, 2018 | 99.49 | 101.38 | 98.48 | 100.61 | 409,124 | +1.76(+1.78%) |
Oct 24, 2018 | 101.04 | 101.04 | 98.24 | 98.85 | 767,338 | -1.87(-1.86%) |
Oct 23, 2018 | 98.98 | 101.38 | 98.80 | 100.72 | 562,486 | +0.26(+0.26%) |
Oct 22, 2018 | 105.34 | 107.01 | 100.24 | 100.46 | 477,967 | -4.64(-4.41%) |
Oct 19, 2018 | 107.62 | 108.84 | 104.55 | 105.10 | 874,370 | -3.21(-2.97%) |
Oct 18, 2018 | 108.41 | 111.88 | 106.69 | 108.32 | 1,043,966 | +3.38(+3.22%) |
Oct 17, 2018 | 104.20 | 106.98 | 103.19 | 104.93 | 599,005 | +0.61(+0.59%) |
Oct 16, 2018 | 104.26 | 105.05 | 102.44 | 104.32 | 602,581 | +0.53(+0.51%) |
Oct 15, 2018 | 102.07 | 104.55 | 101.80 | 103.79 | 408,222 | +2.00(+1.97%) |
Oct 12, 2018 | 105.73 | 107.15 | 99.13 | 101.78 | 706,086 | -2.45(-2.35%) |
Oct 11, 2018 | 106.22 | 107.05 | 104.21 | 104.24 | 400,361 | -3.41(-3.17%) |
Oct 10, 2018 | 108.01 | 110.97 | 107.45 | 107.65 | 584,172 | -0.82(-0.76%) |
Oct 09, 2018 | 107.82 | 108.98 | 106.91 | 108.47 | 282,661 | +0.38(+0.35%) |
Oct 08, 2018 | 106.59 | 108.58 | 106.16 | 108.08 | 356,484 | +1.20(+1.12%) |
Oct 05, 2018 | 108.47 | 109.05 | 106.11 | 106.88 | 295,892 | -0.94(-0.87%) |
Oct 04, 2018 | 107.68 | 110.17 | 107.24 | 107.82 | 492,959 | -0.19(-0.17%) |
Oct 03, 2018 | 106.69 | 108.72 | 105.30 | 108.01 | 504,318 | +2.08(+1.96%) |
Oct 02, 2018 | 105.30 | 106.97 | 104.26 | 105.93 | 396,769 | +0.19(+0.18%) |
Oct 01, 2018 | 108.24 | 108.76 | 105.40 | 105.74 | 573,756 | -1.27(-1.18%) |
Sep 28, 2018 | 105.35 | 107.49 | 105.33 | 107.00 | 542,523 | +0.89(+0.84%) |
Sep 27, 2018 | 104.93 | 106.97 | 103.69 | 106.11 | 531,682 | +1.24(+1.18%) |
Sep 26, 2018 | 107.53 | 107.83 | 104.75 | 104.87 | 507,027 | -2.56(-2.38%) |
Sep 25, 2018 | 107.20 | 107.68 | 106.10 | 107.43 | 469,799 | +0.57(+0.53%) |
Sep 24, 2018 | 110.41 | 110.68 | 106.64 | 106.86 | 588,817 | -3.45(-3.13%) |
Sep 21, 2018 | 111.81 | 112.70 | 109.99 | 110.31 | 1,089,984 | -1.47(-1.32%) |
Sep 20, 2018 | 111.62 | 113.35 | 111.53 | 111.78 | 651,499 | +0.49(+0.44%) |
Sep 19, 2018 | 109.58 | 112.58 | 109.58 | 111.29 | 462,468 | +1.45(+1.32%) |
Sep 18, 2018 | 110.97 | 111.15 | 109.21 | 109.83 | 452,651 | -1.29(-1.16%) |
Sep 17, 2018 | 111.48 | 111.93 | 110.39 | 111.12 | 455,494 | -0.37(-0.33%) |
Sep 14, 2018 | 109.76 | 111.83 | 109.70 | 111.49 | 795,272 | +1.74(+1.59%) |
Sep 13, 2018 | 109.14 | 110.60 | 108.61 | 109.75 | 404,431 | +0.67(+0.62%) |
Sep 12, 2018 | 111.04 | 111.78 | 108.76 | 109.08 | 230,607 | -2.14(-1.93%) |
Sep 11, 2018 | 110.25 | 112.66 | 110.25 | 111.22 | 481,466 | +0.48(+0.43%) |
Sep 10, 2018 | 110.95 | 112.16 | 110.25 | 110.75 | 310,253 | -0.07(-0.07%) |
Sep 07, 2018 | 111.18 | 111.67 | 109.71 | 110.82 | 382,718 | -0.20(-0.18%) |
Sep 06, 2018 | 109.45 | 111.32 | 109.09 | 111.02 | 555,042 | +1.62(+1.48%) |
Sep 05, 2018 | 108.83 | 110.05 | 108.10 | 109.40 | 359,552 | +0.18(+0.16%) |
Sep 04, 2018 | 107.76 | 109.63 | 107.17 | 109.22 | 335,086 | +1.38(+1.28%) |
Aug 31, 2018 | 107.84 | 107.84 | 107.84 | 0 | +0.19(+0.18%) | |
Aug 30, 2018 | 108.58 | 108.80 | 107.29 | 107.65 | 415,251 | -1.34(-1.23%) |
Aug 29, 2018 | 109.42 | 109.43 | 107.76 | 108.99 | 287,620 | -0.19(-0.17%) |
Aug 28, 2018 | 109.93 | 110.35 | 108.85 | 109.17 | 225,928 | -0.56(-0.51%) |
Aug 27, 2018 | 110.52 | 110.98 | 109.29 | 109.73 | 342,764 | +0.00(+0.00%) |
Aug 24, 2018 | 111.21 | 111.21 | 109.46 | 109.73 | 258,973 | -1.03(-0.93%) |
Aug 23, 2018 | 111.06 | 111.34 | 109.64 | 110.77 | 407,546 | -0.29(-0.26%) |
Aug 22, 2018 | 111.20 | 111.52 | 109.99 | 111.06 | 350,617 | -0.51(-0.46%) |
Aug 21, 2018 | 109.90 | 112.35 | 109.90 | 111.57 | 512,228 | +1.66(+1.51%) |
Aug 20, 2018 | 109.88 | 110.49 | 108.67 | 109.91 | 472,352 | +0.39(+0.36%) |
Aug 17, 2018 | 109.58 | 111.44 | 109.11 | 109.52 | 546,172 | +0.01(+0.01%) |
Aug 16, 2018 | 105.55 | 111.17 | 105.55 | 109.51 | 1,016,020 | +4.45(+4.24%) |
Aug 15, 2018 | 106.08 | 106.75 | 104.11 | 105.06 | 539,165 | -1.30(-1.23%) |
Aug 14, 2018 | 103.71 | 106.61 | 103.71 | 106.36 | 456,256 | +2.97(+2.87%) |
Aug 13, 2018 | 104.04 | 106.17 | 102.68 | 103.39 | 322,926 | -0.55(-0.53%) |
Aug 10, 2018 | 103.23 | 104.54 | 101.79 | 103.94 | 292,887 | -0.22(-0.21%) |
Aug 09, 2018 | 103.61 | 105.76 | 103.61 | 104.15 | 689,699 | +0.51(+0.49%) |
Aug 08, 2018 | 103.06 | 104.22 | 102.32 | 103.64 | 781,920 | +1.55(+1.51%) |
Aug 07, 2018 | 102.21 | 102.89 | 102.02 | 102.09 | 613,307 | -0.06(-0.06%) |
Aug 06, 2018 | 102.50 | 102.61 | 101.51 | 102.16 | 426,263 | -0.24(-0.24%) |
Aug 03, 2018 | 103.43 | 104.43 | 102.11 | 102.40 | 345,691 | -1.02(-0.99%) |
Aug 02, 2018 | 102.16 | 104.02 | 101.56 | 103.42 | 701,667 | +0.68(+0.66%) |
Aug 01, 2018 | 102.32 | 104.46 | 101.64 | 102.75 | 1,585,808 | +0.52(+0.51%) |
Jul 31, 2018 | 103.61 | 103.83 | 101.46 | 102.22 | 845,353 | -1.14(-1.10%) |
Jul 30, 2018 | 103.87 | 104.71 | 103.30 | 103.36 | 723,821 | -0.35(-0.34%) |
Jul 27, 2018 | 104.97 | 105.61 | 103.28 | 103.71 | 903,701 | -1.38(-1.31%) |
Jul 26, 2018 | 106.15 | 107.73 | 104.66 | 105.09 | 964,280 | -1.05(-0.99%) |
Jul 25, 2018 | 106.91 | 106.99 | 104.18 | 106.14 | 1,172,880 | -0.54(-0.50%) |
Jul 24, 2018 | 107.99 | 109.21 | 106.40 | 106.68 | 1,955,069 | -1.94(-1.78%) |
Jul 23, 2018 | 111.05 | 112.88 | 108.52 | 108.62 | 1,254,711 | -2.51(-2.26%) |
Jul 20, 2018 | 107.79 | 111.40 | 106.61 | 111.13 | 1,927,216 | +1.08(+0.98%) |
Jul 19, 2018 | 114.26 | 114.26 | 109.35 | 110.05 | 1,827,052 | -6.09(-5.24%) |
Jul 18, 2018 | 115.86 | 116.52 | 114.54 | 116.14 | 700,664 | +0.60(+0.52%) |
Jul 17, 2018 | 115.13 | 116.14 | 114.61 | 115.54 | 473,030 | +0.72(+0.63%) |
Jul 16, 2018 | 114.78 | 115.41 | 113.57 | 114.82 | 721,248 | +0.39(+0.34%) |
Jul 13, 2018 | 115.89 | 113.85 | 114.43 | 497,430 | -1.21(-1.05%) | |
Jul 12, 2018 | 119.31 | 119.87 | 114.12 | 115.64 | 774,662 | -3.58(-3.00%) |
Jul 11, 2018 | 119.00 | 120.03 | 118.79 | 119.22 | 357,967 | -0.81(-0.67%) |
Jul 10, 2018 | 123.85 | 123.87 | 119.52 | 120.03 | 503,331 | -3.17(-2.57%) |
Jul 09, 2018 | 119.67 | 123.33 | 119.24 | 123.20 | 428,947 | +4.05(+3.40%) |
Jul 06, 2018 | 117.47 | 119.69 | 116.85 | 119.15 | 389,571 | +1.57(+1.33%) |
Jul 05, 2018 | 118.76 | 116.66 | 117.58 | 489,718 | -0.44(-0.37%) | |
Jul 03, 2018 | 118.02 | 118.02 | 118.02 | 0 | -1.58(-1.32%) | |
Jul 02, 2018 | 117.38 | 119.63 | 117.38 | 119.59 | 389,258 | +1.04(+0.88%) |
Jun 29, 2018 | 121.08 | 118.59 | 118.55 | 466,090 | +0.59(+0.50%) | |
Jun 28, 2018 | 118.27 | 119.10 | 117.34 | 117.96 | 608,322 | +0.29(+0.24%) |
Jun 27, 2018 | 118.88 | 119.81 | 117.43 | 117.67 | 373,805 | -1.56(-1.31%) |
Jun 26, 2018 | 121.26 | 121.26 | 119.17 | 119.23 | 345,974 | -1.91(-1.58%) |
Jun 25, 2018 | 122.04 | 122.48 | 119.92 | 121.14 | 446,015 | -1.93(-1.57%) |
Jun 22, 2018 | 122.62 | 123.24 | 121.45 | 123.07 | 1,059,332 | +0.71(+0.58%) |
Jun 21, 2018 | 120.99 | 123.45 | 119.90 | 122.36 | 612,029 | +0.86(+0.71%) |
Jun 20, 2018 | 121.13 | 121.73 | 120.15 | 121.49 | 541,781 | +1.22(+1.02%) |
Jun 19, 2018 | 117.92 | 120.97 | 117.62 | 120.27 | 688,052 | +1.08(+0.91%) |
Jun 18, 2018 | 116.59 | 119.29 | 115.57 | 119.19 | 488,631 | +2.11(+1.80%) |
Jun 15, 2018 | 117.31 | 115.38 | 117.08 | 1,217,654 | +0.21(+0.18%) | |
Jun 14, 2018 | 117.29 | 117.63 | 115.95 | 116.87 | 776,237 | -0.19(-0.17%) |
Jun 13, 2018 | 119.49 | 119.49 | 116.35 | 117.06 | 1,369,295 | +0.46(+0.40%) |
Jun 12, 2018 | 117.99 | 119.11 | 115.73 | 116.60 | 439,309 | -1.24(-1.05%) |
Jun 11, 2018 | 120.92 | 121.98 | 117.81 | 117.84 | 705,972 | -3.27(-2.70%) |
Jun 08, 2018 | 122.19 | 122.69 | 120.91 | 121.11 | 404,899 | -1.17(-0.96%) |
Jun 07, 2018 | 122.61 | 124.16 | 122.11 | 122.28 | 438,681 | -0.18(-0.14%) |
Jun 06, 2018 | 119.31 | 122.88 | 119.31 | 122.46 | 647,297 | +3.53(+2.97%) |
Jun 05, 2018 | 119.98 | 120.50 | 118.75 | 118.92 | 350,837 | -0.93(-0.77%) |
Jun 04, 2018 | 119.20 | 120.64 | 118.90 | 119.85 | 617,401 | +1.16(+0.98%) |
Jun 01, 2018 | 119.74 | 120.82 | 118.58 | 118.69 | 313,958 | +0.50(+0.42%) |
May 31, 2018 | 119.65 | 120.60 | 118.14 | 118.19 | 346,585 | -1.62(-1.35%) |
May 30, 2018 | 119.28 | 120.63 | 117.94 | 119.81 | 377,171 | +1.41(+1.19%) |
May 29, 2018 | 119.45 | 120.40 | 117.53 | 118.41 | 531,521 | -2.31(-1.91%) |
May 25, 2018 | 120.72 | 120.72 | 120.72 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 120.63 | 121.05 | 118.90 | 120.70 | 298,066 | -0.22(-0.18%) |
May 23, 2018 | 121.69 | 123.85 | 120.52 | 120.93 | 399,699 | -1.47(-1.20%) |
May 22, 2018 | 122.12 | 123.78 | 121.92 | 122.39 | 241,143 | +0.80(+0.66%) |
May 21, 2018 | 120.31 | 122.10 | 119.87 | 121.59 | 310,101 | +1.72(+1.43%) |
May 18, 2018 | 120.85 | 121.22 | 119.83 | 119.88 | 259,677 | -0.70(-0.58%) |
May 17, 2018 | 121.80 | 122.52 | 120.39 | 120.58 | 327,071 | -1.45(-1.18%) |
May 16, 2018 | 122.19 | 122.71 | 120.36 | 122.03 | 417,848 | +0.09(+0.08%) |
May 15, 2018 | 120.80 | 122.84 | 120.80 | 121.94 | 447,133 | +0.54(+0.44%) |
May 14, 2018 | 121.61 | 122.10 | 120.76 | 121.40 | 363,983 | +0.31(+0.25%) |
May 11, 2018 | 120.85 | 122.10 | 120.55 | 121.09 | 230,732 | +0.23(+0.19%) |
May 10, 2018 | 121.17 | 121.36 | 119.56 | 120.86 | 314,681 | +0.12(+0.10%) |
May 09, 2018 | 120.45 | 121.56 | 119.71 | 120.74 | 222,390 | +1.12(+0.94%) |
May 08, 2018 | 119.65 | 121.31 | 119.06 | 119.62 | 284,010 | -0.39(-0.32%) |
May 07, 2018 | 119.48 | 121.14 | 117.92 | 120.01 | 330,342 | +1.11(+0.94%) |
May 04, 2018 | 116.71 | 120.38 | 115.57 | 118.90 | 479,942 | +1.25(+1.06%) |
May 03, 2018 | 119.22 | 119.45 | 116.74 | 117.65 | 562,034 | -1.87(-1.57%) |
May 02, 2018 | 120.91 | 121.63 | 119.23 | 119.52 | 620,795 | -1.30(-1.07%) |