Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.19 | 136.31 | 132.59 | 136.13 | 1,171,917 | +0.84(+0.62%) |
Apr 29, 2019 | 134.52 | 135.91 | 133.96 | 135.29 | 1,163,662 | +0.72(+0.54%) |
Apr 26, 2019 | 136.00 | 137.16 | 132.61 | 134.57 | 1,498,400 | -1.11(-0.82%) |
Apr 25, 2019 | 131.00 | 135.81 | 128.93 | 135.68 | 1,739,569 | +5.59(+4.30%) |
Apr 24, 2019 | 132.00 | 133.89 | 127.70 | 130.09 | 1,248,972 | -2.28(-1.72%) |
Apr 23, 2019 | 128.68 | 133.23 | 128.15 | 132.37 | 1,488,656 | +3.41(+2.64%) |
Apr 22, 2019 | 126.48 | 129.29 | 126.10 | 128.96 | 1,245,585 | +2.95(+2.34%) |
Apr 18, 2019 | 126.66 | 128.22 | 122.68 | 126.01 | 2,094,900 | +0.10(+0.08%) |
Apr 17, 2019 | 137.32 | 137.77 | 124.40 | 125.91 | 3,077,809 | -11.03(-8.05%) |
Apr 16, 2019 | 138.15 | 139.95 | 136.58 | 136.94 | 1,172,902 | -0.55(-0.40%) |
Apr 15, 2019 | 136.87 | 137.93 | 135.39 | 137.49 | 855,369 | +1.29(+0.95%) |
Apr 12, 2019 | 138.40 | 139.39 | 135.83 | 136.20 | 990,400 | -1.22(-0.89%) |
Apr 11, 2019 | 141.38 | 141.59 | 137.24 | 137.42 | 947,500 | -3.88(-2.75%) |
Apr 10, 2019 | 138.02 | 141.86 | 137.35 | 141.30 | 1,148,868 | +3.65(+2.65%) |
Apr 09, 2019 | 139.17 | 140.35 | 137.21 | 137.65 | 992,084 | -2.10(-1.50%) |
Apr 08, 2019 | 141.21 | 141.21 | 138.58 | 139.75 | 929,035 | -1.45(-1.03%) |
Apr 05, 2019 | 139.97 | 141.65 | 139.66 | 141.20 | 1,208,300 | +1.27(+0.91%) |
Apr 04, 2019 | 140.07 | 141.80 | 139.01 | 139.93 | 1,189,250 | -0.06(-0.04%) |
Apr 03, 2019 | 139.66 | 140.18 | 138.37 | 139.99 | 1,699,749 | +1.07(+0.77%) |
Apr 02, 2019 | 135.58 | 139.65 | 135.09 | 138.92 | 1,516,269 | +3.60(+2.66%) |
Apr 01, 2019 | 136.58 | 137.62 | 135.20 | 135.32 | 894,590 | +0.14(+0.10%) |
Mar 29, 2019 | 134.50 | 135.79 | 133.37 | 135.18 | 1,240,700 | +1.92(+1.44%) |
Mar 28, 2019 | 134.65 | 135.78 | 131.73 | 133.26 | 1,124,939 | -1.34(-1.00%) |
Mar 27, 2019 | 136.71 | 137.50 | 133.10 | 134.60 | 1,106,432 | -2.19(-1.60%) |
Mar 26, 2019 | 133.15 | 136.95 | 132.61 | 136.79 | 1,737,728 | +4.50(+3.40%) |
Mar 25, 2019 | 130.29 | 132.34 | 128.30 | 132.29 | 1,684,001 | +2.08(+1.60%) |
Mar 22, 2019 | 133.86 | 134.90 | 130.10 | 130.21 | 1,512,000 | -4.00(-2.98%) |
Mar 21, 2019 | 130.47 | 134.56 | 130.03 | 134.21 | 1,729,770 | +2.55(+1.94%) |
Mar 20, 2019 | 133.20 | 133.56 | 130.85 | 131.66 | 1,702,945 | -1.28(-0.96%) |
Mar 19, 2019 | 133.57 | 134.56 | 132.39 | 132.94 | 1,005,729 | -0.57(-0.43%) |
Mar 18, 2019 | 136.07 | 136.39 | 132.86 | 133.51 | 1,691,782 | -2.58(-1.90%) |
Mar 15, 2019 | 135.31 | 136.65 | 134.62 | 136.09 | 2,070,700 | +1.21(+0.90%) |
Mar 14, 2019 | 135.87 | 136.38 | 133.48 | 134.88 | 1,361,377 | -0.83(-0.61%) |
Mar 13, 2019 | 135.22 | 136.96 | 134.48 | 135.71 | 1,066,753 | +1.41(+1.05%) |
Mar 12, 2019 | 132.55 | 134.87 | 131.79 | 134.30 | 1,560,978 | +2.26(+1.71%) |
Mar 11, 2019 | 128.97 | 132.20 | 128.35 | 132.04 | 1,306,373 | +3.36(+2.61%) |
Mar 08, 2019 | 127.26 | 128.77 | 125.70 | 128.68 | 1,194,300 | +0.51(+0.40%) |
Mar 07, 2019 | 131.18 | 131.20 | 126.71 | 128.17 | 1,667,153 | -2.95(-2.25%) |
Mar 06, 2019 | 134.57 | 134.90 | 130.60 | 131.12 | 1,241,735 | -3.65(-2.71%) |
Mar 05, 2019 | 136.15 | 136.50 | 134.26 | 134.77 | 1,013,898 | -1.31(-0.96%) |
Mar 04, 2019 | 138.00 | 138.32 | 133.39 | 136.08 | 1,502,223 | -1.67(-1.21%) |
Mar 01, 2019 | 132.89 | 137.80 | 132.66 | 137.75 | 1,445,800 | +2.42(+1.79%) |
Feb 28, 2019 | 135.58 | 137.30 | 134.37 | 135.33 | 1,556,101 | -0.68(-0.50%) |
Feb 27, 2019 | 132.49 | 136.19 | 132.00 | 136.01 | 1,131,416 | +2.72(+2.04%) |
Feb 26, 2019 | 131.85 | 134.95 | 131.85 | 133.29 | 1,396,553 | +0.12(+0.09%) |
Feb 25, 2019 | 130.50 | 133.37 | 130.50 | 133.17 | 1,574,532 | +3.44(+2.65%) |
Feb 22, 2019 | 127.93 | 129.85 | 126.86 | 129.73 | 1,221,500 | +2.18(+1.71%) |
Feb 21, 2019 | 129.63 | 130.09 | 126.30 | 127.55 | 1,013,556 | -2.29(-1.76%) |
Feb 20, 2019 | 128.51 | 130.41 | 128.45 | 129.84 | 1,758,158 | +0.91(+0.71%) |
Feb 19, 2019 | 128.48 | 129.78 | 128.05 | 128.93 | 1,169,679 | -0.49(-0.38%) |
Feb 15, 2019 | 125.44 | 129.49 | 125.44 | 129.42 | 1,299,900 | +3.49(+2.77%) |
Feb 14, 2019 | 124.73 | 126.23 | 123.94 | 125.93 | 1,017,026 | +0.75(+0.60%) |
Feb 13, 2019 | 125.00 | 125.30 | 123.21 | 125.18 | 1,160,431 | +0.92(+0.74%) |
Feb 12, 2019 | 121.70 | 124.37 | 121.43 | 124.26 | 1,701,834 | +4.21(+3.51%) |
Feb 11, 2019 | 120.76 | 121.40 | 119.29 | 120.05 | 958,415 | -0.09(-0.07%) |
Feb 08, 2019 | 118.03 | 120.19 | 117.80 | 120.14 | 1,057,600 | +1.35(+1.14%) |
Feb 07, 2019 | 119.57 | 120.37 | 117.31 | 118.79 | 1,479,412 | -2.24(-1.85%) |
Feb 06, 2019 | 122.72 | 123.10 | 120.94 | 121.03 | 1,556,451 | -1.84(-1.50%) |
Feb 05, 2019 | 123.39 | 124.88 | 121.56 | 122.87 | 1,879,496 | -0.88(-0.71%) |
Feb 04, 2019 | 128.67 | 129.00 | 121.43 | 123.75 | 3,626,977 | -2.53(-2.00%) |
Feb 01, 2019 | 124.44 | 126.51 | 123.15 | 126.28 | 2,470,300 | +3.32(+2.70%) |
Jan 31, 2019 | 121.41 | 123.21 | 120.44 | 122.96 | 1,663,497 | +1.64(+1.35%) |
Jan 30, 2019 | 119.62 | 121.64 | 117.66 | 121.32 | 1,427,926 | +1.71(+1.43%) |
Jan 29, 2019 | 119.32 | 119.99 | 117.12 | 119.61 | 2,276,032 | +0.40(+0.34%) |
Jan 28, 2019 | 119.87 | 120.00 | 117.00 | 119.21 | 2,011,987 | -2.23(-1.84%) |
Jan 25, 2019 | 118.98 | 121.59 | 118.37 | 121.44 | 1,501,600 | +3.53(+2.99%) |
Jan 24, 2019 | 117.25 | 117.98 | 116.38 | 117.91 | 1,557,372 | +0.91(+0.78%) |
Jan 23, 2019 | 115.14 | 117.98 | 114.83 | 117.00 | 2,480,219 | +2.71(+2.37%) |
Jan 22, 2019 | 115.28 | 115.32 | 112.14 | 114.29 | 2,841,642 | -2.76(-2.36%) |
Jan 18, 2019 | 115.70 | 117.37 | 113.54 | 117.05 | 2,528,300 | +2.43(+2.12%) |
Jan 17, 2019 | 111.62 | 115.65 | 111.10 | 114.62 | 1,866,805 | +2.92(+2.61%) |
Jan 16, 2019 | 111.89 | 113.99 | 110.81 | 111.70 | 2,138,161 | -0.03(-0.03%) |
Jan 15, 2019 | 108.17 | 111.77 | 107.76 | 111.73 | 1,947,350 | +4.15(+3.86%) |
Jan 14, 2019 | 110.02 | 110.33 | 107.53 | 107.58 | 1,654,490 | -3.55(-3.19%) |
Jan 11, 2019 | 110.68 | 111.53 | 108.75 | 111.13 | 1,339,500 | +0.20(+0.18%) |
Jan 10, 2019 | 109.15 | 111.49 | 108.45 | 110.93 | 1,467,699 | +0.97(+0.88%) |
Jan 09, 2019 | 108.99 | 110.74 | 108.32 | 109.96 | 1,553,240 | +1.35(+1.24%) |
Jan 08, 2019 | 108.65 | 110.49 | 105.20 | 108.61 | 1,701,078 | +0.67(+0.62%) |
Jan 07, 2019 | 105.65 | 108.98 | 104.70 | 107.94 | 1,918,693 | +1.94(+1.83%) |
Jan 04, 2019 | 101.88 | 107.30 | 101.80 | 106.00 | 2,349,900 | +5.79(+5.78%) |
Jan 03, 2019 | 100.15 | 103.88 | 99.12 | 100.21 | 3,274,598 | +2.16(+2.20%) |
Jan 02, 2019 | 95.84 | 99.05 | 95.16 | 98.05 | 1,359,467 | +0.69(+0.71%) |
Dec 31, 2018 | 98.06 | 99.81 | 96.39 | 97.36 | 1,310,300 | +0.15(+0.15%) |
Dec 28, 2018 | 98.52 | 99.27 | 96.57 | 97.21 | 1,407,200 | -0.89(-0.91%) |
Dec 27, 2018 | 95.83 | 98.19 | 93.79 | 98.10 | 1,466,702 | +0.23(+0.24%) |
Dec 26, 2018 | 94.95 | 97.87 | 94.04 | 97.87 | 1,945,172 | +3.93(+4.18%) |
Dec 24, 2018 | 93.23 | 96.57 | 92.56 | 93.94 | 1,774,800 | -0.69(-0.73%) |
Dec 21, 2018 | 101.19 | 102.37 | 93.67 | 94.63 | 5,336,700 | -6.59(-6.51%) |
Dec 20, 2018 | 102.07 | 105.02 | 99.75 | 101.22 | 2,895,254 | -1.56(-1.52%) |
Dec 19, 2018 | 106.39 | 107.72 | 100.93 | 102.78 | 2,526,727 | -3.21(-3.03%) |
Dec 18, 2018 | 110.13 | 110.74 | 105.41 | 105.99 | 1,982,244 | -3.54(-3.23%) |
Dec 17, 2018 | 109.36 | 114.07 | 108.21 | 109.53 | 2,128,576 | +0.10(+0.09%) |
Dec 14, 2018 | 111.59 | 112.24 | 108.86 | 109.43 | 2,120,800 | -3.00(-2.67%) |
Dec 13, 2018 | 117.27 | 118.26 | 112.33 | 112.43 | 2,470,146 | -4.58(-3.91%) |
Dec 12, 2018 | 117.24 | 118.76 | 116.00 | 117.01 | 1,391,577 | +2.18(+1.90%) |
Dec 11, 2018 | 115.96 | 117.11 | 113.28 | 114.83 | 1,381,546 | +0.18(+0.16%) |
Dec 10, 2018 | 115.65 | 115.99 | 111.75 | 114.65 | 1,670,698 | -0.95(-0.82%) |
Dec 07, 2018 | 119.83 | 120.98 | 114.40 | 115.60 | 1,229,600 | -5.44(-4.49%) |
Dec 06, 2018 | 120.63 | 121.15 | 116.51 | 121.04 | 1,588,218 | -1.26(-1.03%) |
Dec 04, 2018 | 125.66 | 129.36 | 122.00 | 122.30 | 1,914,100 | -3.17(-2.53%) |
Dec 03, 2018 | 123.20 | 127.13 | 123.09 | 125.47 | 1,356,404 | +2.32(+1.88%) |
Nov 30, 2018 | 123.67 | 124.16 | 121.65 | 123.15 | 1,315,100 | -0.19(-0.15%) |
Nov 29, 2018 | 122.40 | 124.94 | 121.85 | 123.34 | 959,218 | +0.50(+0.41%) |
Nov 28, 2018 | 120.55 | 122.92 | 117.00 | 122.84 | 1,606,442 | +1.91(+1.58%) |
Nov 27, 2018 | 118.25 | 121.10 | 117.58 | 120.93 | 1,154,925 | +1.93(+1.62%) |
Nov 26, 2018 | 119.90 | 120.64 | 118.14 | 119.00 | 1,409,394 | +0.90(+0.76%) |
Nov 23, 2018 | 117.50 | 120.44 | 117.00 | 118.10 | 384,700 | -0.01(-0.01%) |
Nov 21, 2018 | 118.11 | 118.11 | 118.11 | 0 | +1.29(+1.10%) | |
Nov 20, 2018 | 114.06 | 119.02 | 113.16 | 116.82 | 1,464,411 | +1.76(+1.53%) |
Nov 19, 2018 | 118.86 | 118.88 | 113.41 | 115.06 | 995,530 | -3.56(-3.00%) |
Nov 16, 2018 | 119.29 | 120.15 | 116.18 | 118.62 | 1,321,300 | -1.06(-0.89%) |
Nov 15, 2018 | 115.73 | 119.93 | 114.63 | 119.68 | 1,159,989 | +3.57(+3.07%) |
Nov 14, 2018 | 119.64 | 120.82 | 115.34 | 116.11 | 1,093,600 | -2.41(-2.03%) |
Nov 13, 2018 | 120.16 | 122.15 | 118.21 | 118.52 | 903,499 | -0.08(-0.07%) |
Nov 12, 2018 | 123.52 | 123.54 | 118.32 | 118.60 | 1,204,856 | -4.84(-3.92%) |
Nov 09, 2018 | 126.53 | 126.59 | 122.00 | 123.44 | 1,338,400 | -3.74(-2.94%) |
Nov 08, 2018 | 127.08 | 128.42 | 125.47 | 127.18 | 884,265 | +0.00(+0.00%) |
Nov 07, 2018 | 124.69 | 127.80 | 123.63 | 127.18 | 1,216,112 | +3.96(+3.21%) |
Nov 06, 2018 | 123.26 | 125.38 | 122.02 | 123.22 | 993,252 | +0.01(+0.01%) |
Nov 05, 2018 | 123.63 | 124.02 | 121.44 | 123.21 | 1,159,954 | +0.39(+0.32%) |
Nov 02, 2018 | 120.36 | 123.18 | 119.35 | 122.82 | 1,645,600 | +3.12(+2.61%) |
Nov 01, 2018 | 111.83 | 119.91 | 111.83 | 119.70 | 1,965,232 | +7.63(+6.81%) |
Oct 31, 2018 | 114.87 | 115.06 | 112.00 | 112.07 | 2,182,975 | -2.12(-1.86%) |
Oct 30, 2018 | 112.43 | 114.38 | 109.97 | 114.19 | 1,530,651 | +1.93(+1.72%) |
Oct 29, 2018 | 117.67 | 118.09 | 109.74 | 112.26 | 2,021,959 | -4.01(-3.45%) |
Oct 26, 2018 | 114.06 | 118.77 | 113.01 | 116.27 | 2,204,000 | -0.89(-0.76%) |
Oct 25, 2018 | 114.05 | 119.39 | 111.81 | 117.16 | 3,504,136 | +6.17(+5.56%) |
Oct 24, 2018 | 125.76 | 126.50 | 110.59 | 110.99 | 7,219,776 | -12.01(-9.76%) |
Oct 23, 2018 | 121.96 | 124.26 | 119.33 | 123.00 | 1,227,086 | -0.92(-0.74%) |
Oct 22, 2018 | 126.79 | 127.07 | 122.95 | 123.92 | 1,086,140 | -1.97(-1.56%) |
Oct 19, 2018 | 126.74 | 128.99 | 125.40 | 125.89 | 1,166,900 | -0.67(-0.53%) |
Oct 18, 2018 | 129.09 | 129.26 | 124.96 | 126.56 | 891,174 | -2.38(-1.85%) |
Oct 17, 2018 | 127.32 | 129.57 | 125.83 | 128.94 | 934,223 | +1.24(+0.97%) |
Oct 16, 2018 | 122.63 | 128.13 | 122.35 | 127.70 | 1,379,552 | +6.21(+5.11%) |
Oct 15, 2018 | 121.02 | 123.52 | 120.00 | 121.49 | 1,059,970 | -0.45(-0.37%) |
Oct 12, 2018 | 122.57 | 122.96 | 118.16 | 121.94 | 1,841,500 | +2.63(+2.20%) |
Oct 11, 2018 | 124.01 | 124.50 | 118.25 | 119.31 | 1,991,085 | -4.68(-3.77%) |
Oct 10, 2018 | 129.56 | 130.12 | 123.76 | 123.99 | 1,615,906 | -6.59(-5.05%) |
Oct 09, 2018 | 129.66 | 132.27 | 128.54 | 130.58 | 1,384,546 | +1.12(+0.87%) |
Oct 08, 2018 | 131.03 | 132.20 | 127.28 | 129.46 | 1,356,425 | -1.36(-1.04%) |
Oct 05, 2018 | 133.61 | 136.07 | 130.02 | 130.82 | 1,727,000 | -2.79(-2.09%) |
Oct 04, 2018 | 136.56 | 136.71 | 132.59 | 133.61 | 1,160,822 | -3.10(-2.27%) |
Oct 03, 2018 | 136.17 | 138.11 | 135.13 | 136.71 | 2,111,747 | +0.83(+0.61%) |
Oct 02, 2018 | 137.00 | 137.87 | 134.08 | 135.88 | 2,386,882 | -1.24(-0.90%) |
Oct 01, 2018 | 139.14 | 140.00 | 136.90 | 137.12 | 1,911,042 | -1.89(-1.36%) |
Sep 28, 2018 | 138.16 | 140.77 | 137.92 | 139.01 | 2,943,100 | +0.74(+0.54%) |
Sep 27, 2018 | 135.30 | 138.87 | 135.10 | 138.27 | 1,757,134 | +2.66(+1.96%) |
Sep 26, 2018 | 132.47 | 137.48 | 131.27 | 135.61 | 3,878,620 | +6.62(+5.13%) |
Sep 25, 2018 | 128.67 | 130.54 | 128.28 | 128.99 | 2,055,737 | +0.48(+0.37%) |
Sep 24, 2018 | 130.03 | 130.49 | 125.63 | 128.51 | 3,531,162 | +6.52(+5.34%) |
Sep 21, 2018 | 125.09 | 125.50 | 121.91 | 121.99 | 1,688,900 | -2.62(-2.10%) |
Sep 20, 2018 | 122.69 | 124.91 | 122.69 | 124.61 | 1,001,090 | +2.64(+2.16%) |
Sep 19, 2018 | 120.79 | 123.11 | 120.57 | 121.97 | 939,171 | +1.15(+0.95%) |
Sep 18, 2018 | 118.19 | 120.94 | 117.57 | 120.82 | 1,028,871 | +3.01(+2.55%) |
Sep 17, 2018 | 118.35 | 118.65 | 117.08 | 117.81 | 927,726 | -0.39(-0.33%) |
Sep 14, 2018 | 119.13 | 119.37 | 117.28 | 118.20 | 1,321,900 | -0.85(-0.71%) |
Sep 13, 2018 | 118.60 | 119.76 | 117.35 | 119.05 | 1,441,011 | +0.84(+0.71%) |
Sep 12, 2018 | 117.60 | 118.48 | 116.29 | 118.21 | 788,481 | +0.69(+0.59%) |
Sep 11, 2018 | 117.60 | 118.04 | 116.10 | 117.52 | 860,059 | -0.29(-0.25%) |
Sep 10, 2018 | 118.00 | 118.52 | 117.27 | 117.81 | 860,092 | +0.54(+0.46%) |
Sep 07, 2018 | 116.85 | 117.30 | 115.40 | 117.27 | 878,100 | -0.14(-0.12%) |
Sep 06, 2018 | 119.92 | 121.02 | 117.11 | 117.41 | 831,574 | -2.92(-2.43%) |
Sep 05, 2018 | 119.36 | 120.61 | 118.82 | 120.33 | 1,005,666 | +1.13(+0.95%) |
Sep 04, 2018 | 121.33 | 121.78 | 118.57 | 119.20 | 1,138,765 | -3.04(-2.49%) |
Aug 31, 2018 | 122.24 | 122.24 | 122.24 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 122.73 | 123.21 | 121.78 | 122.80 | 757,986 | -0.01(-0.01%) |
Aug 29, 2018 | 120.48 | 123.64 | 119.85 | 122.81 | 1,697,987 | +2.51(+2.09%) |
Aug 28, 2018 | 120.32 | 122.36 | 119.70 | 120.30 | 1,712,222 | +0.33(+0.28%) |
Aug 27, 2018 | 118.28 | 121.01 | 117.75 | 119.97 | 961,019 | +2.47(+2.10%) |
Aug 24, 2018 | 117.01 | 117.95 | 116.68 | 117.50 | 622,400 | +0.70(+0.60%) |
Aug 23, 2018 | 117.31 | 117.93 | 116.27 | 116.80 | 718,817 | -0.90(-0.76%) |
Aug 22, 2018 | 116.52 | 118.15 | 115.46 | 117.70 | 857,826 | +0.71(+0.61%) |
Aug 21, 2018 | 116.01 | 117.25 | 115.81 | 116.99 | 1,017,539 | +0.82(+0.71%) |
Aug 20, 2018 | 118.47 | 118.47 | 115.65 | 116.17 | 1,342,684 | +0.17(+0.15%) |
Aug 17, 2018 | 117.07 | 117.28 | 115.45 | 116.00 | 1,109,400 | -1.28(-1.09%) |
Aug 16, 2018 | 115.97 | 118.33 | 114.40 | 117.28 | 1,410,453 | +1.96(+1.70%) |
Aug 15, 2018 | 118.90 | 118.90 | 115.08 | 115.32 | 1,807,066 | -4.36(-3.64%) |
Aug 14, 2018 | 118.86 | 120.61 | 118.61 | 119.68 | 880,659 | +1.31(+1.11%) |
Aug 13, 2018 | 118.96 | 119.99 | 118.25 | 118.37 | 1,256,718 | -0.51(-0.43%) |
Aug 10, 2018 | 119.54 | 119.97 | 118.15 | 118.88 | 1,027,300 | -1.26(-1.05%) |
Aug 09, 2018 | 121.10 | 121.40 | 119.37 | 120.14 | 1,421,354 | -0.20(-0.17%) |
Aug 08, 2018 | 122.23 | 122.39 | 119.80 | 120.34 | 1,677,089 | -2.06(-1.68%) |
Aug 07, 2018 | 122.24 | 123.34 | 121.13 | 122.40 | 1,705,012 | -0.96(-0.78%) |
Aug 06, 2018 | 123.18 | 123.70 | 120.54 | 123.36 | 1,930,169 | -0.31(-0.25%) |
Aug 03, 2018 | 126.99 | 128.00 | 122.81 | 123.67 | 2,495,500 | -2.34(-1.86%) |
Aug 02, 2018 | 130.97 | 131.43 | 124.85 | 126.01 | 3,143,521 | -6.98(-5.25%) |
Aug 01, 2018 | 132.33 | 133.72 | 131.77 | 132.99 | 1,284,252 | +0.03(+0.02%) |
Jul 31, 2018 | 132.22 | 133.47 | 130.89 | 132.96 | 1,482,026 | +1.45(+1.10%) |
Jul 30, 2018 | 131.44 | 132.45 | 129.41 | 131.51 | 1,596,156 | -0.32(-0.24%) |
Jul 27, 2018 | 136.61 | 136.90 | 130.50 | 131.83 | 2,464,000 | -4.68(-3.43%) |
Jul 26, 2018 | 137.86 | 138.77 | 131.21 | 136.51 | 2,462,208 | -0.67(-0.49%) |
Jul 25, 2018 | 137.62 | 134.25 | 137.18 | 1,406,770 | +1.88(+1.39%) | |
Jul 24, 2018 | 135.68 | 137.33 | 134.42 | 135.30 | 1,320,357 | +0.72(+0.53%) |
Jul 23, 2018 | 135.16 | 135.17 | 133.45 | 134.58 | 1,200,355 | -0.58(-0.43%) |
Jul 20, 2018 | 134.93 | 135.78 | 134.01 | 135.16 | 1,425,193 | +0.07(+0.05%) |
Jul 19, 2018 | 135.17 | 135.86 | 134.34 | 135.09 | 1,301,406 | -0.56(-0.41%) |
Jul 18, 2018 | 135.83 | 135.97 | 134.44 | 135.65 | 977,556 | -0.75(-0.55%) |
Jul 17, 2018 | 133.94 | 137.90 | 133.78 | 136.40 | 1,543,322 | +1.82(+1.35%) |
Jul 16, 2018 | 136.27 | 136.87 | 133.80 | 134.58 | 1,132,149 | -1.29(-0.95%) |
Jul 13, 2018 | 134.48 | 136.47 | 134.00 | 135.87 | 1,574,398 | +1.58(+1.18%) |
Jul 12, 2018 | 131.77 | 134.33 | 131.50 | 134.29 | 1,618,371 | +3.17(+2.42%) |
Jul 11, 2018 | 131.11 | 131.79 | 129.71 | 131.12 | 825,042 | -0.79(-0.60%) |
Jul 10, 2018 | 131.64 | 132.03 | 130.44 | 131.91 | 894,489 | +0.33(+0.25%) |
Jul 09, 2018 | 132.93 | 132.99 | 129.81 | 131.58 | 1,480,543 | -0.62(-0.47%) |
Jul 06, 2018 | 129.10 | 132.48 | 128.27 | 132.20 | 1,464,468 | +4.12(+3.22%) |
Jul 05, 2018 | 126.83 | 128.74 | 125.51 | 128.08 | 1,099,215 | +2.32(+1.84%) |
Jul 03, 2018 | 125.76 | 125.76 | 125.76 | 0 | +0.76(+0.61%) | |
Jul 02, 2018 | 124.17 | 125.22 | 122.00 | 125.00 | 1,294,989 | +0.85(+0.68%) |
Jun 29, 2018 | 122.48 | 125.25 | 122.48 | 124.15 | 1,095,553 | +2.49(+2.05%) |
Jun 28, 2018 | 121.80 | 123.58 | 119.57 | 121.66 | 1,335,092 | -0.18(-0.15%) |
Jun 27, 2018 | 122.67 | 124.28 | 120.69 | 121.84 | 1,189,004 | -0.59(-0.48%) |
Jun 26, 2018 | 125.05 | 125.90 | 121.87 | 122.43 | 1,227,037 | -2.40(-1.92%) |
Jun 25, 2018 | 126.89 | 127.14 | 123.67 | 124.83 | 1,427,884 | -2.74(-2.15%) |
Jun 22, 2018 | 125.71 | 128.57 | 125.37 | 127.57 | 2,326,965 | +1.76(+1.40%) |
Jun 21, 2018 | 124.15 | 126.14 | 123.86 | 125.81 | 1,495,960 | +1.29(+1.04%) |
Jun 20, 2018 | 122.39 | 124.77 | 121.86 | 124.52 | 1,044,112 | +2.61(+2.14%) |
Jun 19, 2018 | 117.72 | 122.50 | 117.72 | 121.91 | 1,208,928 | +3.24(+2.73%) |
Jun 18, 2018 | 120.05 | 120.50 | 117.30 | 118.67 | 1,281,308 | -2.85(-2.35%) |
Jun 15, 2018 | 121.85 | 120.16 | 121.52 | 2,212,231 | +1.36(+1.13%) | |
Jun 14, 2018 | 118.83 | 120.54 | 118.26 | 120.16 | 1,029,966 | +1.96(+1.66%) |
Jun 13, 2018 | 117.58 | 119.85 | 117.16 | 118.20 | 1,143,997 | +0.62(+0.53%) |
Jun 12, 2018 | 116.45 | 118.59 | 115.67 | 117.58 | 1,338,749 | +0.88(+0.75%) |
Jun 11, 2018 | 118.12 | 118.31 | 116.08 | 116.70 | 853,621 | -1.63(-1.38%) |
Jun 08, 2018 | 118.53 | 118.87 | 116.47 | 118.33 | 1,010,311 | -0.28(-0.24%) |
Jun 07, 2018 | 120.74 | 121.65 | 117.88 | 118.61 | 1,167,442 | -2.00(-1.66%) |
Jun 06, 2018 | 120.86 | 120.61 | 828,470 | +1.33(+1.12%) | ||
Jun 05, 2018 | 120.20 | 120.69 | 117.80 | 119.28 | 898,319 | -0.50(-0.42%) |
Jun 04, 2018 | 118.99 | 120.63 | 118.27 | 119.78 | 1,501,483 | +0.77(+0.65%) |
Jun 01, 2018 | 117.02 | 119.45 | 116.11 | 119.01 | 1,429,627 | +2.88(+2.48%) |
May 31, 2018 | 116.25 | 116.75 | 115.11 | 116.13 | 1,444,288 | -0.35(-0.30%) |
May 30, 2018 | 116.43 | 117.30 | 115.47 | 116.48 | 1,355,396 | +0.75(+0.65%) |
May 29, 2018 | 116.52 | 117.71 | 114.36 | 115.73 | 1,348,705 | -2.01(-1.71%) |
May 25, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.60(+0.51%) | |
May 24, 2018 | 118.28 | 118.95 | 116.46 | 117.14 | 1,139,595 | -0.99(-0.84%) |
May 23, 2018 | 118.07 | 119.69 | 117.56 | 118.13 | 1,009,649 | -0.88(-0.74%) |
May 22, 2018 | 119.59 | 120.16 | 118.34 | 119.01 | 810,450 | -0.36(-0.30%) |
May 21, 2018 | 121.50 | 121.56 | 118.09 | 119.37 | 1,200,499 | -1.70(-1.40%) |
May 18, 2018 | 121.12 | 121.69 | 120.11 | 121.07 | 1,098,803 | -0.08(-0.07%) |
May 17, 2018 | 120.86 | 121.98 | 119.69 | 121.15 | 755,982 | +0.15(+0.12%) |
May 16, 2018 | 121.68 | 122.34 | 120.16 | 121.00 | 1,031,290 | -0.55(-0.45%) |
May 15, 2018 | 121.51 | 122.98 | 120.58 | 121.55 | 1,649,314 | -1.30(-1.06%) |
May 14, 2018 | 119.71 | 123.48 | 119.66 | 122.85 | 2,052,817 | +3.19(+2.67%) |
May 11, 2018 | 116.19 | 119.98 | 116.11 | 119.66 | 1,397,457 | +3.53(+3.04%) |
May 10, 2018 | 116.97 | 117.47 | 115.73 | 116.13 | 1,027,888 | -0.64(-0.55%) |
May 09, 2018 | 115.01 | 117.78 | 114.00 | 116.77 | 1,242,193 | +1.82(+1.58%) |
May 08, 2018 | 119.81 | 119.81 | 112.51 | 114.95 | 3,156,107 | -3.46(-2.92%) |
May 07, 2018 | 116.96 | 118.70 | 116.76 | 118.41 | 1,362,582 | +1.60(+1.37%) |
May 04, 2018 | 113.77 | 117.61 | 112.74 | 116.81 | 2,542,513 | +2.95(+2.59%) |
May 03, 2018 | 114.45 | 116.19 | 111.84 | 113.86 | 1,859,192 | -0.38(-0.33%) |
May 02, 2018 | 117.49 | 118.47 | 113.86 | 114.24 | 2,448,457 | -4.38(-3.69%) |