Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 148.35 | 149.91 | 147.66 | 149.69 | 394,773 | +1.45(+0.98%) |
Apr 29, 2019 | 148.29 | 150.48 | 146.66 | 148.24 | 213,043 | -0.75(-0.50%) |
Apr 26, 2019 | 148.49 | 149.24 | 144.60 | 148.99 | 401,304 | -0.73(-0.49%) |
Apr 25, 2019 | 150.87 | 150.87 | 146.94 | 149.72 | 217,984 | -1.72(-1.14%) |
Apr 24, 2019 | 149.16 | 152.40 | 149.03 | 151.44 | 212,249 | +2.72(+1.83%) |
Apr 23, 2019 | 147.44 | 149.70 | 147.44 | 148.72 | 200,250 | +1.30(+0.88%) |
Apr 22, 2019 | 146.98 | 148.38 | 145.50 | 147.43 | 153,106 | -0.54(-0.36%) |
Apr 18, 2019 | 149.25 | 150.56 | 147.81 | 147.96 | 232,897 | -1.13(-0.76%) |
Apr 17, 2019 | 149.77 | 154.99 | 147.28 | 149.10 | 263,869 | +0.28(+0.19%) |
Apr 16, 2019 | 146.15 | 150.36 | 145.94 | 148.82 | 359,582 | +3.10(+2.13%) |
Apr 15, 2019 | 146.26 | 147.61 | 144.46 | 145.71 | 206,018 | -0.64(-0.44%) |
Apr 12, 2019 | 144.57 | 146.48 | 144.08 | 146.36 | 293,540 | +3.25(+2.27%) |
Apr 11, 2019 | 142.98 | 144.56 | 141.84 | 143.11 | 305,707 | +0.01(+0.01%) |
Apr 10, 2019 | 140.46 | 143.48 | 140.08 | 143.10 | 262,523 | +2.68(+1.91%) |
Apr 09, 2019 | 140.07 | 141.82 | 139.15 | 140.42 | 338,687 | +0.22(+0.16%) |
Apr 08, 2019 | 138.81 | 140.27 | 137.42 | 140.20 | 244,944 | +1.16(+0.84%) |
Apr 05, 2019 | 138.90 | 140.17 | 138.40 | 139.03 | 377,899 | +0.85(+0.61%) |
Apr 04, 2019 | 138.93 | 139.75 | 137.36 | 138.19 | 238,588 | -1.00(-0.72%) |
Apr 03, 2019 | 134.32 | 139.87 | 134.07 | 139.19 | 435,922 | +6.10(+4.58%) |
Apr 02, 2019 | 134.89 | 135.31 | 132.64 | 133.09 | 396,858 | -1.83(-1.35%) |
Apr 01, 2019 | 131.66 | 135.00 | 131.05 | 134.92 | 233,431 | +4.66(+3.58%) |
Mar 29, 2019 | 130.60 | 131.41 | 129.41 | 130.25 | 297,285 | +1.15(+0.89%) |
Mar 28, 2019 | 130.20 | 131.37 | 128.38 | 129.10 | 329,816 | -0.69(-0.53%) |
Mar 27, 2019 | 133.82 | 135.23 | 128.60 | 129.79 | 391,871 | -4.65(-3.46%) |
Mar 26, 2019 | 134.60 | 135.37 | 133.08 | 134.44 | 168,634 | +1.57(+1.18%) |
Mar 25, 2019 | 133.76 | 133.99 | 130.85 | 132.87 | 184,503 | -1.01(-0.75%) |
Mar 22, 2019 | 137.90 | 138.03 | 133.82 | 133.88 | 278,865 | -5.12(-3.68%) |
Mar 21, 2019 | 134.32 | 139.65 | 134.30 | 139.00 | 238,134 | +4.29(+3.19%) |
Mar 20, 2019 | 136.18 | 136.54 | 133.93 | 134.70 | 153,761 | -0.95(-0.70%) |
Mar 19, 2019 | 135.76 | 136.37 | 134.87 | 135.65 | 208,717 | +0.58(+0.43%) |
Mar 18, 2019 | 135.26 | 135.99 | 133.51 | 135.07 | 230,323 | -0.17(-0.13%) |
Mar 15, 2019 | 133.13 | 136.11 | 133.13 | 135.25 | 409,795 | +3.02(+2.28%) |
Mar 14, 2019 | 132.74 | 133.52 | 131.92 | 132.23 | 204,160 | -0.71(-0.53%) |
Mar 13, 2019 | 132.92 | 134.55 | 131.44 | 132.94 | 302,706 | +0.96(+0.73%) |
Mar 12, 2019 | 132.02 | 132.90 | 130.18 | 131.98 | 168,806 | +0.18(+0.14%) |
Mar 11, 2019 | 129.09 | 132.43 | 122.38 | 131.80 | 196,531 | +3.07(+2.38%) |
Mar 08, 2019 | 126.74 | 128.93 | 126.69 | 128.73 | 126,131 | +0.19(+0.15%) |
Mar 07, 2019 | 128.75 | 129.51 | 126.71 | 128.54 | 228,844 | -0.80(-0.62%) |
Mar 06, 2019 | 131.56 | 131.56 | 128.89 | 129.33 | 176,153 | -2.08(-1.58%) |
Mar 05, 2019 | 131.07 | 132.45 | 129.96 | 131.41 | 261,695 | +0.57(+0.44%) |
Mar 04, 2019 | 131.51 | 132.06 | 129.22 | 130.84 | 243,677 | +0.31(+0.24%) |
Mar 01, 2019 | 129.87 | 130.91 | 128.65 | 130.53 | 209,905 | +1.98(+1.54%) |
Feb 28, 2019 | 128.38 | 129.94 | 128.01 | 128.55 | 233,243 | -0.79(-0.61%) |
Feb 27, 2019 | 130.32 | 130.39 | 127.48 | 129.33 | 491,949 | -1.65(-1.26%) |
Feb 26, 2019 | 131.61 | 132.07 | 130.75 | 130.98 | 246,413 | -0.85(-0.65%) |
Feb 25, 2019 | 132.28 | 133.41 | 131.51 | 131.84 | 284,520 | +0.94(+0.72%) |
Feb 22, 2019 | 130.59 | 131.37 | 129.57 | 130.90 | 347,512 | +1.22(+0.94%) |
Feb 21, 2019 | 131.22 | 131.40 | 128.88 | 129.68 | 322,779 | -1.30(-1.00%) |
Feb 20, 2019 | 130.96 | 131.77 | 130.21 | 130.98 | 371,327 | +0.22(+0.17%) |
Feb 19, 2019 | 131.73 | 132.37 | 130.67 | 130.76 | 243,222 | -1.97(-1.49%) |
Feb 15, 2019 | 130.98 | 132.83 | 129.70 | 132.74 | 355,441 | +2.38(+1.82%) |
Feb 14, 2019 | 128.23 | 130.88 | 127.38 | 130.36 | 432,481 | +1.65(+1.28%) |
Feb 13, 2019 | 123.85 | 129.89 | 123.71 | 128.71 | 848,934 | +2.19(+1.73%) |
Feb 12, 2019 | 125.91 | 127.31 | 124.19 | 126.53 | 984,633 | +1.27(+1.02%) |
Feb 11, 2019 | 126.57 | 127.44 | 124.33 | 125.25 | 543,166 | -0.59(-0.47%) |
Feb 08, 2019 | 124.18 | 126.53 | 123.83 | 125.84 | 326,021 | +0.20(+0.16%) |
Feb 07, 2019 | 127.96 | 128.23 | 124.51 | 125.64 | 342,898 | -3.68(-2.85%) |
Feb 06, 2019 | 127.93 | 131.05 | 127.93 | 129.32 | 371,182 | +2.36(+1.86%) |
Feb 05, 2019 | 125.36 | 127.09 | 125.36 | 126.97 | 296,132 | +1.02(+0.81%) |
Feb 04, 2019 | 124.05 | 126.00 | 122.56 | 125.95 | 289,968 | +1.78(+1.44%) |
Feb 01, 2019 | 121.30 | 124.47 | 120.70 | 124.17 | 349,599 | +2.86(+2.35%) |
Jan 31, 2019 | 121.29 | 122.69 | 120.23 | 121.31 | 370,407 | -0.19(-0.16%) |
Jan 30, 2019 | 122.70 | 124.15 | 118.94 | 121.50 | 423,528 | +0.30(+0.25%) |
Jan 29, 2019 | 122.72 | 124.03 | 121.00 | 121.21 | 210,540 | -1.73(-1.41%) |
Jan 28, 2019 | 122.79 | 125.21 | 121.29 | 122.94 | 258,370 | -2.35(-1.87%) |
Jan 25, 2019 | 124.17 | 126.01 | 122.21 | 125.29 | 340,314 | +3.75(+3.08%) |
Jan 24, 2019 | 115.52 | 122.04 | 115.52 | 121.54 | 336,479 | +6.86(+5.98%) |
Jan 23, 2019 | 116.48 | 118.08 | 113.23 | 114.68 | 187,377 | -1.28(-1.11%) |
Jan 22, 2019 | 118.38 | 119.08 | 114.97 | 115.96 | 275,458 | -3.63(-3.04%) |
Jan 18, 2019 | 118.64 | 121.17 | 117.35 | 119.59 | 277,196 | +2.08(+1.77%) |
Jan 17, 2019 | 115.76 | 118.53 | 114.95 | 117.52 | 258,279 | +1.17(+1.00%) |
Jan 16, 2019 | 118.09 | 120.09 | 116.21 | 116.35 | 243,254 | -1.21(-1.03%) |
Jan 15, 2019 | 115.72 | 118.27 | 115.72 | 117.55 | 243,466 | +2.11(+1.83%) |
Jan 14, 2019 | 117.28 | 117.90 | 114.21 | 115.44 | 365,931 | -3.58(-3.00%) |
Jan 11, 2019 | 117.75 | 121.02 | 116.58 | 119.02 | 325,708 | +1.32(+1.12%) |
Jan 10, 2019 | 115.83 | 118.27 | 114.89 | 117.70 | 237,093 | +0.80(+0.68%) |
Jan 09, 2019 | 114.26 | 117.59 | 114.26 | 116.90 | 311,697 | +3.77(+3.33%) |
Jan 08, 2019 | 112.45 | 113.41 | 110.58 | 113.14 | 317,221 | +1.90(+1.71%) |
Jan 07, 2019 | 108.37 | 112.46 | 108.20 | 111.24 | 409,711 | +2.85(+2.63%) |
Jan 04, 2019 | 105.99 | 109.25 | 104.79 | 108.39 | 415,220 | +4.28(+4.12%) |
Jan 03, 2019 | 108.97 | 108.97 | 102.99 | 104.11 | 515,535 | -6.55(-5.92%) |
Jan 02, 2019 | 108.52 | 111.82 | 108.07 | 110.65 | 258,017 | -0.78(-0.70%) |
Dec 31, 2018 | 111.31 | 111.68 | 109.51 | 111.43 | 266,972 | +1.20(+1.09%) |
Dec 28, 2018 | 110.17 | 112.50 | 108.85 | 110.23 | 407,292 | +1.16(+1.06%) |
Dec 27, 2018 | 106.70 | 109.12 | 105.11 | 109.07 | 387,590 | +0.06(+0.05%) |
Dec 26, 2018 | 103.51 | 109.08 | 102.40 | 109.01 | 321,351 | +7.08(+6.95%) |
Dec 24, 2018 | 104.17 | 106.93 | 101.81 | 101.93 | 191,526 | -3.62(-3.43%) |
Dec 21, 2018 | 109.21 | 109.70 | 105.35 | 105.55 | 558,051 | -2.23(-2.07%) |
Dec 20, 2018 | 107.76 | 110.15 | 104.94 | 107.78 | 444,370 | -0.09(-0.08%) |
Dec 19, 2018 | 112.65 | 114.60 | 107.15 | 107.87 | 448,616 | -4.83(-4.28%) |
Dec 18, 2018 | 110.47 | 114.88 | 109.88 | 112.69 | 435,789 | +3.95(+3.63%) |
Dec 17, 2018 | 113.04 | 113.53 | 108.39 | 108.75 | 603,739 | -4.66(-4.10%) |
Dec 14, 2018 | 114.88 | 116.77 | 113.17 | 113.40 | 233,785 | -2.52(-2.17%) |
Dec 13, 2018 | 119.26 | 119.26 | 115.59 | 115.92 | 159,654 | -2.29(-1.94%) |
Dec 12, 2018 | 118.06 | 119.66 | 117.09 | 118.21 | 215,909 | +2.85(+2.47%) |
Dec 11, 2018 | 117.28 | 120.17 | 113.79 | 115.36 | 302,202 | +0.50(+0.43%) |
Dec 10, 2018 | 116.10 | 118.13 | 113.18 | 114.86 | 533,470 | -1.61(-1.38%) |
Dec 07, 2018 | 119.49 | 121.41 | 115.57 | 116.47 | 286,713 | -3.55(-2.96%) |
Dec 06, 2018 | 118.39 | 120.07 | 116.89 | 120.02 | 445,493 | -1.24(-1.03%) |
Dec 04, 2018 | 128.18 | 130.01 | 121.07 | 121.26 | 390,269 | -7.54(-5.86%) |
Dec 03, 2018 | 129.15 | 131.79 | 127.40 | 128.80 | 442,866 | +2.54(+2.01%) |
Nov 30, 2018 | 123.83 | 126.78 | 122.33 | 126.26 | 325,416 | +2.56(+2.07%) |
Nov 29, 2018 | 122.32 | 125.52 | 122.32 | 123.70 | 454,398 | +0.38(+0.31%) |
Nov 28, 2018 | 119.29 | 123.45 | 117.77 | 123.31 | 383,787 | +5.13(+4.34%) |
Nov 27, 2018 | 120.17 | 121.25 | 117.81 | 118.18 | 267,014 | -3.20(-2.64%) |
Nov 26, 2018 | 120.88 | 121.42 | 118.74 | 121.38 | 334,105 | +2.52(+2.12%) |
Nov 23, 2018 | 116.29 | 120.06 | 116.29 | 118.86 | 92,991 | +0.72(+0.61%) |
Nov 21, 2018 | 118.14 | 118.14 | 118.14 | 0 | +3.12(+2.71%) | |
Nov 20, 2018 | 111.75 | 116.58 | 111.47 | 115.03 | 416,359 | -0.30(-0.26%) |
Nov 19, 2018 | 121.58 | 121.81 | 115.19 | 115.32 | 436,725 | -6.88(-5.63%) |
Nov 16, 2018 | 118.69 | 122.36 | 118.53 | 122.21 | 413,805 | +0.84(+0.69%) |
Nov 15, 2018 | 115.22 | 122.26 | 114.70 | 121.36 | 395,582 | +4.60(+3.94%) |
Nov 14, 2018 | 117.13 | 118.22 | 115.59 | 116.77 | 409,591 | +1.10(+0.95%) |
Nov 13, 2018 | 115.68 | 118.25 | 115.05 | 115.67 | 274,865 | +1.60(+1.40%) |
Nov 12, 2018 | 117.86 | 118.09 | 112.88 | 114.07 | 527,961 | -5.16(-4.33%) |
Nov 09, 2018 | 121.61 | 121.92 | 118.23 | 119.23 | 350,521 | -4.30(-3.48%) |
Nov 08, 2018 | 119.52 | 125.12 | 118.46 | 123.53 | 621,407 | +3.36(+2.80%) |
Nov 07, 2018 | 118.84 | 121.46 | 117.73 | 120.17 | 336,910 | +1.42(+1.19%) |
Nov 06, 2018 | 116.85 | 119.12 | 116.07 | 118.75 | 246,837 | +1.62(+1.38%) |
Nov 05, 2018 | 119.16 | 119.16 | 114.85 | 117.14 | 434,566 | -1.67(-1.41%) |
Nov 02, 2018 | 119.11 | 120.06 | 117.51 | 118.81 | 552,193 | -0.04(-0.03%) |
Nov 01, 2018 | 113.72 | 119.86 | 113.19 | 118.85 | 752,379 | +5.93(+5.25%) |
Oct 31, 2018 | 111.79 | 114.71 | 110.97 | 112.92 | 594,722 | +2.70(+2.45%) |
Oct 30, 2018 | 106.23 | 110.34 | 106.17 | 110.23 | 487,304 | +3.78(+3.55%) |
Oct 29, 2018 | 109.97 | 111.40 | 104.46 | 106.45 | 827,815 | -1.21(-1.12%) |
Oct 26, 2018 | 104.70 | 112.17 | 97.50 | 107.66 | 1,481,999 | +4.00(+3.85%) |
Oct 25, 2018 | 100.42 | 103.99 | 98.50 | 103.66 | 1,070,406 | +4.07(+4.09%) |
Oct 24, 2018 | 107.67 | 107.96 | 99.42 | 99.59 | 921,396 | -10.31(-9.38%) |
Oct 23, 2018 | 106.61 | 110.85 | 105.28 | 109.89 | 511,771 | +0.50(+0.45%) |
Oct 22, 2018 | 109.57 | 110.02 | 107.95 | 109.40 | 362,185 | +0.08(+0.07%) |
Oct 19, 2018 | 111.06 | 111.84 | 108.28 | 109.32 | 395,395 | -1.34(-1.21%) |
Oct 18, 2018 | 112.73 | 112.75 | 109.74 | 110.66 | 422,981 | -2.98(-2.62%) |
Oct 17, 2018 | 113.09 | 114.42 | 111.82 | 113.64 | 547,735 | +0.55(+0.48%) |
Oct 16, 2018 | 109.22 | 113.37 | 108.99 | 113.09 | 572,374 | +4.12(+3.78%) |
Oct 15, 2018 | 108.24 | 110.34 | 107.01 | 108.97 | 362,592 | +0.03(+0.03%) |
Oct 12, 2018 | 109.15 | 110.29 | 107.56 | 108.95 | 655,226 | +2.94(+2.77%) |
Oct 11, 2018 | 105.02 | 108.83 | 104.51 | 106.01 | 661,119 | +0.47(+0.44%) |
Oct 10, 2018 | 110.64 | 110.64 | 105.29 | 105.54 | 794,563 | -6.03(-5.41%) |
Oct 09, 2018 | 111.05 | 112.56 | 109.92 | 111.58 | 518,872 | -0.01(-0.01%) |
Oct 08, 2018 | 112.85 | 113.16 | 109.93 | 111.58 | 722,260 | -2.62(-2.29%) |
Oct 05, 2018 | 118.49 | 118.97 | 113.26 | 114.20 | 782,631 | -4.50(-3.79%) |
Oct 04, 2018 | 121.19 | 121.53 | 117.13 | 118.71 | 753,326 | -3.63(-2.97%) |
Oct 03, 2018 | 120.06 | 122.91 | 119.68 | 122.34 | 890,515 | +3.03(+2.54%) |
Oct 02, 2018 | 118.55 | 120.42 | 118.52 | 119.31 | 395,879 | +0.35(+0.30%) |
Oct 01, 2018 | 120.97 | 121.39 | 118.66 | 118.96 | 475,978 | -1.05(-0.88%) |
Sep 28, 2018 | 120.54 | 121.00 | 119.07 | 120.01 | 605,645 | -0.75(-0.62%) |
Sep 27, 2018 | 121.60 | 121.98 | 120.28 | 120.75 | 473,253 | -0.32(-0.26%) |
Sep 26, 2018 | 123.18 | 123.99 | 120.87 | 121.07 | 527,508 | -2.10(-1.70%) |
Sep 25, 2018 | 123.70 | 125.15 | 122.30 | 123.17 | 925,809 | -3.50(-2.76%) |
Sep 24, 2018 | 126.30 | 126.88 | 124.55 | 126.67 | 401,074 | -0.09(-0.07%) |
Sep 21, 2018 | 129.10 | 129.44 | 126.55 | 126.75 | 613,790 | -2.25(-1.74%) |
Sep 20, 2018 | 128.51 | 130.00 | 127.09 | 129.00 | 345,043 | +1.54(+1.21%) |
Sep 19, 2018 | 127.49 | 128.55 | 125.70 | 127.46 | 376,723 | +0.58(+0.46%) |
Sep 18, 2018 | 125.96 | 128.71 | 125.81 | 126.88 | 522,890 | +0.46(+0.36%) |
Sep 17, 2018 | 131.59 | 131.90 | 126.25 | 126.42 | 418,530 | -5.40(-4.10%) |
Sep 14, 2018 | 130.84 | 132.91 | 130.58 | 131.82 | 719,268 | +1.36(+1.05%) |
Sep 13, 2018 | 134.29 | 134.72 | 123.25 | 130.45 | 1,265,303 | -4.38(-3.25%) |
Sep 12, 2018 | 138.49 | 138.77 | 132.77 | 134.83 | 508,729 | -4.43(-3.18%) |
Sep 11, 2018 | 139.30 | 140.43 | 137.37 | 139.26 | 392,177 | -0.50(-0.35%) |
Sep 10, 2018 | 142.16 | 142.40 | 138.31 | 139.75 | 334,112 | -1.39(-0.99%) |
Sep 07, 2018 | 141.23 | 145.17 | 140.66 | 141.15 | 319,057 | -1.27(-0.89%) |
Sep 06, 2018 | 142.33 | 143.22 | 140.26 | 142.41 | 270,069 | +0.02(+0.01%) |
Sep 05, 2018 | 144.78 | 144.78 | 140.90 | 142.39 | 321,068 | -1.98(-1.37%) |
Sep 04, 2018 | 142.52 | 144.72 | 141.40 | 144.38 | 263,451 | +1.44(+1.01%) |
Aug 31, 2018 | 142.94 | 142.94 | 142.94 | 0 | +1.27(+0.90%) | |
Aug 30, 2018 | 142.06 | 143.14 | 141.31 | 141.67 | 148,136 | -0.88(-0.62%) |
Aug 29, 2018 | 143.06 | 143.82 | 141.70 | 142.55 | 173,494 | +0.30(+0.21%) |
Aug 28, 2018 | 143.18 | 143.29 | 140.80 | 142.25 | 183,177 | -0.12(-0.09%) |
Aug 27, 2018 | 141.56 | 144.09 | 141.46 | 142.38 | 418,326 | +1.94(+1.39%) |
Aug 24, 2018 | 139.62 | 140.77 | 139.32 | 140.43 | 199,738 | +1.61(+1.16%) |
Aug 23, 2018 | 138.48 | 140.28 | 137.34 | 138.82 | 250,088 | -0.01(-0.01%) |
Aug 22, 2018 | 138.39 | 139.93 | 136.82 | 138.83 | 302,567 | +0.78(+0.57%) |
Aug 21, 2018 | 135.61 | 138.46 | 135.61 | 138.04 | 331,800 | +2.64(+1.95%) |
Aug 20, 2018 | 134.48 | 135.86 | 133.03 | 135.40 | 240,240 | +1.19(+0.89%) |
Aug 17, 2018 | 133.10 | 134.48 | 131.81 | 134.21 | 260,970 | +0.38(+0.28%) |
Aug 16, 2018 | 134.15 | 134.36 | 132.90 | 133.83 | 235,813 | +0.38(+0.29%) |
Aug 15, 2018 | 133.61 | 134.60 | 131.62 | 133.45 | 323,147 | -1.28(-0.95%) |
Aug 14, 2018 | 133.54 | 135.83 | 132.94 | 134.73 | 378,428 | +1.40(+1.05%) |
Aug 13, 2018 | 132.87 | 135.89 | 132.87 | 133.32 | 398,992 | +0.35(+0.27%) |
Aug 10, 2018 | 131.62 | 133.39 | 130.67 | 132.97 | 522,885 | -0.26(-0.19%) |
Aug 09, 2018 | 135.43 | 135.74 | 133.11 | 133.23 | 303,431 | -2.01(-1.49%) |
Aug 08, 2018 | 134.46 | 135.79 | 133.05 | 135.24 | 251,962 | +0.33(+0.25%) |
Aug 07, 2018 | 131.87 | 135.44 | 131.30 | 134.91 | 539,359 | +3.99(+3.04%) |
Aug 06, 2018 | 128.94 | 131.03 | 127.80 | 130.92 | 218,837 | +1.50(+1.16%) |
Aug 03, 2018 | 129.07 | 130.00 | 128.29 | 129.42 | 388,258 | +0.07(+0.05%) |
Aug 02, 2018 | 123.65 | 129.61 | 123.65 | 129.36 | 339,685 | +3.50(+2.78%) |
Aug 01, 2018 | 126.31 | 128.44 | 125.54 | 125.86 | 316,473 | -0.69(-0.54%) |
Jul 31, 2018 | 125.47 | 127.64 | 125.39 | 126.54 | 347,445 | +1.56(+1.24%) |
Jul 30, 2018 | 126.07 | 126.51 | 122.80 | 124.99 | 375,854 | -1.40(-1.11%) |
Jul 27, 2018 | 130.56 | 130.97 | 124.73 | 126.39 | 313,919 | -3.47(-2.67%) |
Jul 26, 2018 | 131.97 | 134.34 | 124.31 | 129.86 | 734,059 | +0.64(+0.49%) |
Jul 25, 2018 | 131.43 | 132.42 | 127.32 | 129.22 | 644,857 | -1.89(-1.44%) |
Jul 24, 2018 | 135.46 | 136.30 | 130.40 | 131.11 | 313,799 | -3.85(-2.86%) |
Jul 23, 2018 | 134.05 | 135.43 | 132.49 | 134.97 | 353,640 | +0.75(+0.56%) |
Jul 20, 2018 | 135.81 | 135.81 | 133.58 | 134.21 | 247,664 | -1.03(-0.76%) |
Jul 19, 2018 | 134.87 | 135.57 | 133.97 | 135.24 | 188,902 | +0.33(+0.25%) |
Jul 18, 2018 | 135.30 | 135.37 | 133.57 | 134.91 | 169,690 | +0.09(+0.07%) |
Jul 17, 2018 | 132.59 | 135.79 | 131.82 | 134.81 | 279,596 | +1.58(+1.19%) |
Jul 16, 2018 | 133.76 | 134.48 | 132.94 | 133.23 | 144,755 | -0.21(-0.16%) |
Jul 13, 2018 | 133.54 | 134.52 | 132.62 | 133.44 | 286,605 | -0.31(-0.23%) |
Jul 12, 2018 | 131.82 | 133.81 | 130.86 | 133.74 | 222,292 | +2.88(+2.20%) |
Jul 11, 2018 | 132.41 | 133.54 | 130.61 | 130.86 | 286,930 | -3.31(-2.47%) |
Jul 10, 2018 | 132.20 | 134.42 | 131.94 | 134.17 | 271,340 | +2.35(+1.78%) |
Jul 09, 2018 | 132.86 | 132.86 | 130.19 | 131.83 | 308,046 | -0.09(-0.07%) |
Jul 06, 2018 | 130.19 | 132.13 | 129.12 | 131.91 | 324,399 | +1.88(+1.45%) |
Jul 05, 2018 | 127.30 | 130.50 | 126.64 | 130.03 | 653,698 | +3.47(+2.74%) |
Jul 03, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.92(-1.49%) | |
Jul 02, 2018 | 126.37 | 129.26 | 125.84 | 128.48 | 362,571 | +0.99(+0.78%) |
Jun 29, 2018 | 129.40 | 130.36 | 127.39 | 127.49 | 455,591 | -0.86(-0.67%) |
Jun 28, 2018 | 127.16 | 129.86 | 125.72 | 128.35 | 372,840 | +1.42(+1.12%) |
Jun 27, 2018 | 130.95 | 131.49 | 126.90 | 126.92 | 440,681 | -3.37(-2.58%) |
Jun 26, 2018 | 128.29 | 131.31 | 127.52 | 130.29 | 508,946 | +2.53(+1.98%) |
Jun 25, 2018 | 131.50 | 131.70 | 125.28 | 127.76 | 615,361 | -4.07(-3.09%) |
Jun 22, 2018 | 135.13 | 135.66 | 131.79 | 131.84 | 4,712,184 | -2.46(-1.83%) |
Jun 21, 2018 | 134.86 | 134.86 | 131.78 | 134.30 | 520,954 | -0.16(-0.12%) |
Jun 20, 2018 | 133.15 | 134.59 | 132.44 | 134.46 | 292,581 | +2.12(+1.60%) |
Jun 19, 2018 | 132.20 | 133.24 | 130.31 | 132.34 | 307,486 | -1.95(-1.45%) |
Jun 18, 2018 | 133.49 | 134.50 | 132.60 | 134.29 | 279,884 | -0.49(-0.36%) |
Jun 15, 2018 | 134.96 | 132.95 | 134.78 | 491,420 | +1.83(+1.37%) | |
Jun 14, 2018 | 132.33 | 132.99 | 130.74 | 132.95 | 455,588 | +1.95(+1.49%) |
Jun 13, 2018 | 133.36 | 134.72 | 130.84 | 131.00 | 400,233 | -1.97(-1.48%) |
Jun 12, 2018 | 131.01 | 133.41 | 129.91 | 132.97 | 342,533 | +2.27(+1.74%) |
Jun 11, 2018 | 128.59 | 131.03 | 128.36 | 130.69 | 239,328 | +2.93(+2.29%) |
Jun 08, 2018 | 127.14 | 130.32 | 126.17 | 127.76 | 516,060 | +0.85(+0.67%) |
Jun 07, 2018 | 130.59 | 131.13 | 126.75 | 126.92 | 307,333 | -3.64(-2.78%) |
Jun 06, 2018 | 129.49 | 130.55 | 128.61 | 130.55 | 222,891 | +1.36(+1.05%) |
Jun 05, 2018 | 128.47 | 129.88 | 127.59 | 129.19 | 207,750 | +1.03(+0.80%) |
Jun 04, 2018 | 127.44 | 128.31 | 126.63 | 128.16 | 242,819 | +1.31(+1.04%) |
Jun 01, 2018 | 126.58 | 127.40 | 125.76 | 126.85 | 352,795 | +1.42(+1.13%) |
May 31, 2018 | 127.12 | 128.22 | 125.33 | 125.43 | 234,604 | -1.93(-1.52%) |
May 30, 2018 | 125.86 | 128.17 | 125.64 | 127.36 | 468,227 | +2.19(+1.75%) |
May 29, 2018 | 124.92 | 125.91 | 123.43 | 125.17 | 286,654 | -0.16(-0.13%) |
May 25, 2018 | 125.33 | 125.33 | 125.33 | 0 | +1.06(+0.86%) | |
May 24, 2018 | 124.37 | 124.78 | 123.25 | 124.27 | 140,052 | -0.12(-0.10%) |
May 23, 2018 | 122.27 | 124.47 | 119.42 | 124.39 | 193,391 | +1.12(+0.91%) |
May 22, 2018 | 124.15 | 125.04 | 123.16 | 123.27 | 215,507 | -0.22(-0.18%) |
May 21, 2018 | 124.05 | 125.52 | 122.13 | 123.49 | 228,532 | +0.79(+0.64%) |
May 18, 2018 | 122.72 | 124.01 | 122.20 | 122.70 | 329,479 | +0.17(+0.14%) |
May 17, 2018 | 121.20 | 122.90 | 120.41 | 122.53 | 199,581 | +0.94(+0.77%) |
May 16, 2018 | 120.00 | 122.07 | 119.89 | 121.59 | 311,709 | +1.47(+1.22%) |
May 15, 2018 | 119.48 | 120.27 | 118.78 | 120.12 | 324,767 | +0.06(+0.05%) |
May 14, 2018 | 120.90 | 122.63 | 119.91 | 120.06 | 306,818 | -0.37(-0.31%) |
May 11, 2018 | 122.22 | 122.56 | 120.39 | 120.44 | 165,348 | -2.01(-1.64%) |
May 10, 2018 | 120.32 | 122.62 | 119.86 | 122.44 | 327,677 | +2.38(+1.98%) |
May 09, 2018 | 118.32 | 120.42 | 117.77 | 120.06 | 285,654 | +1.96(+1.66%) |
May 08, 2018 | 118.17 | 119.24 | 117.28 | 118.10 | 373,968 | +0.26(+0.22%) |
May 07, 2018 | 118.18 | 119.45 | 117.56 | 117.85 | 230,475 | -0.03(-0.02%) |
May 04, 2018 | 113.72 | 118.25 | 113.12 | 117.88 | 255,730 | +3.43(+2.99%) |
May 03, 2018 | 111.72 | 114.68 | 110.79 | 114.45 | 420,589 | +1.83(+1.62%) |
May 02, 2018 | 113.67 | 113.93 | 112.43 | 112.62 | 272,352 | -0.73(-0.65%) |