Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 130.21 | 130.21 | 127.93 | 129.40 | 1,963,454 | -0.63(-0.49%) |
Apr 29, 2019 | 129.82 | 130.79 | 129.38 | 130.03 | 1,096,504 | +0.90(+0.70%) |
Apr 26, 2019 | 126.91 | 129.27 | 125.98 | 129.13 | 1,438,699 | +2.48(+1.96%) |
Apr 25, 2019 | 127.94 | 128.85 | 126.64 | 126.66 | 1,691,818 | -2.19(-1.70%) |
Apr 24, 2019 | 132.75 | 136.02 | 127.97 | 128.84 | 3,952,619 | -1.31(-1.00%) |
Apr 23, 2019 | 128.46 | 130.15 | 128.02 | 130.15 | 1,808,548 | +1.78(+1.39%) |
Apr 22, 2019 | 128.41 | 128.99 | 127.35 | 128.37 | 1,030,242 | -0.27(-0.21%) |
Apr 18, 2019 | 128.08 | 128.99 | 127.44 | 128.64 | 1,968,794 | +0.99(+0.77%) |
Apr 17, 2019 | 129.20 | 129.45 | 127.35 | 127.65 | 1,494,246 | -1.06(-0.82%) |
Apr 16, 2019 | 129.70 | 129.98 | 128.33 | 128.71 | 1,558,408 | -0.70(-0.54%) |
Apr 15, 2019 | 128.79 | 130.75 | 128.79 | 129.41 | 1,574,401 | +0.39(+0.30%) |
Apr 12, 2019 | 128.53 | 129.38 | 127.82 | 129.02 | 1,217,099 | +1.58(+1.24%) |
Apr 11, 2019 | 125.90 | 128.04 | 125.66 | 127.44 | 1,328,989 | +1.69(+1.35%) |
Apr 10, 2019 | 125.31 | 125.97 | 124.55 | 125.75 | 950,877 | +0.52(+0.42%) |
Apr 09, 2019 | 125.88 | 126.02 | 123.81 | 125.22 | 1,620,763 | -1.88(-1.48%) |
Apr 08, 2019 | 125.56 | 127.17 | 125.06 | 127.11 | 999,661 | +1.07(+0.85%) |
Apr 05, 2019 | 126.23 | 127.15 | 125.83 | 126.04 | 1,306,713 | -0.13(-0.10%) |
Apr 04, 2019 | 124.24 | 126.34 | 124.15 | 126.17 | 1,088,183 | +1.93(+1.56%) |
Apr 03, 2019 | 123.57 | 125.63 | 123.41 | 124.24 | 991,935 | +1.28(+1.04%) |
Apr 02, 2019 | 123.01 | 123.34 | 121.49 | 122.96 | 725,225 | -0.19(-0.15%) |
Apr 01, 2019 | 121.80 | 123.44 | 120.99 | 123.14 | 1,383,274 | +2.95(+2.45%) |
Mar 29, 2019 | 119.89 | 121.14 | 119.40 | 120.19 | 1,089,872 | +1.41(+1.19%) |
Mar 28, 2019 | 117.16 | 118.93 | 117.03 | 118.78 | 999,581 | +1.95(+1.67%) |
Mar 27, 2019 | 116.89 | 117.76 | 115.99 | 116.83 | 670,270 | +0.27(+0.23%) |
Mar 26, 2019 | 117.24 | 117.42 | 115.80 | 116.56 | 665,603 | +0.34(+0.29%) |
Mar 25, 2019 | 115.54 | 117.14 | 115.25 | 116.22 | 597,517 | +0.68(+0.59%) |
Mar 22, 2019 | 120.00 | 120.00 | 115.41 | 115.54 | 1,219,705 | -3.27(-2.75%) |
Mar 21, 2019 | 116.08 | 119.19 | 115.53 | 118.81 | 830,107 | +2.43(+2.09%) |
Mar 20, 2019 | 117.44 | 117.95 | 114.84 | 116.38 | 939,433 | -1.30(-1.10%) |
Mar 19, 2019 | 119.04 | 119.50 | 117.03 | 117.68 | 769,951 | -0.77(-0.65%) |
Mar 18, 2019 | 116.10 | 118.51 | 115.32 | 118.45 | 946,100 | +2.37(+2.04%) |
Mar 15, 2019 | 116.56 | 118.25 | 115.63 | 116.08 | 1,429,069 | -0.42(-0.36%) |
Mar 14, 2019 | 117.61 | 117.70 | 116.17 | 116.50 | 1,374,610 | -1.40(-1.19%) |
Mar 13, 2019 | 117.78 | 118.87 | 117.13 | 117.90 | 940,890 | +0.86(+0.73%) |
Mar 12, 2019 | 117.39 | 118.21 | 116.63 | 117.04 | 1,285,464 | +0.04(+0.04%) |
Mar 11, 2019 | 114.09 | 117.03 | 113.98 | 117.00 | 1,196,376 | +2.90(+2.55%) |
Mar 08, 2019 | 114.17 | 114.29 | 112.53 | 114.09 | 1,747,194 | -1.75(-1.51%) |
Mar 07, 2019 | 117.57 | 117.70 | 115.03 | 115.84 | 2,153,088 | -2.10(-1.78%) |
Mar 06, 2019 | 118.66 | 119.03 | 117.89 | 117.94 | 977,822 | -0.48(-0.40%) |
Mar 05, 2019 | 118.84 | 119.33 | 117.69 | 118.42 | 1,256,336 | -0.70(-0.59%) |
Mar 04, 2019 | 117.47 | 119.86 | 117.47 | 119.12 | 1,651,775 | +2.63(+2.26%) |
Mar 01, 2019 | 117.36 | 117.91 | 114.98 | 116.49 | 1,625,791 | +0.17(+0.15%) |
Feb 28, 2019 | 119.45 | 119.45 | 116.14 | 116.31 | 1,909,242 | -3.54(-2.95%) |
Feb 27, 2019 | 119.27 | 120.21 | 117.38 | 119.85 | 1,840,637 | +0.49(+0.41%) |
Feb 26, 2019 | 120.06 | 120.65 | 119.31 | 119.36 | 1,525,388 | -1.31(-1.08%) |
Feb 25, 2019 | 122.78 | 122.87 | 120.40 | 120.67 | 1,291,186 | -1.34(-1.10%) |
Feb 22, 2019 | 121.38 | 122.38 | 120.92 | 122.01 | 1,310,857 | +1.21(+1.00%) |
Feb 21, 2019 | 119.89 | 121.28 | 119.37 | 120.80 | 761,302 | +0.63(+0.53%) |
Feb 20, 2019 | 120.12 | 121.05 | 119.79 | 120.17 | 1,001,327 | +0.23(+0.19%) |
Feb 19, 2019 | 119.01 | 120.86 | 118.34 | 119.94 | 881,710 | +0.15(+0.12%) |
Feb 15, 2019 | 117.91 | 120.09 | 117.44 | 119.79 | 1,136,767 | +2.91(+2.49%) |
Feb 14, 2019 | 116.87 | 118.04 | 115.85 | 116.88 | 895,317 | -1.05(-0.89%) |
Feb 13, 2019 | 116.59 | 118.34 | 116.36 | 117.94 | 1,332,256 | +1.73(+1.49%) |
Feb 12, 2019 | 113.83 | 116.85 | 112.93 | 116.20 | 1,731,022 | +3.49(+3.09%) |
Feb 11, 2019 | 112.09 | 113.18 | 111.86 | 112.72 | 929,552 | +1.34(+1.20%) |
Feb 08, 2019 | 112.00 | 113.43 | 110.46 | 111.38 | 1,277,041 | -1.08(-0.96%) |
Feb 07, 2019 | 113.39 | 113.90 | 110.86 | 112.46 | 1,447,311 | -1.91(-1.67%) |
Feb 06, 2019 | 114.23 | 115.05 | 113.73 | 114.38 | 1,327,564 | -0.03(-0.02%) |
Feb 05, 2019 | 113.26 | 114.49 | 111.95 | 114.41 | 1,547,930 | +1.29(+1.14%) |
Feb 04, 2019 | 112.35 | 113.12 | 111.26 | 113.11 | 1,001,186 | +0.88(+0.78%) |
Feb 01, 2019 | 111.10 | 112.33 | 110.44 | 112.23 | 1,411,964 | +1.19(+1.07%) |
Jan 31, 2019 | 109.21 | 111.36 | 108.06 | 111.05 | 1,760,641 | +1.72(+1.58%) |
Jan 30, 2019 | 109.29 | 109.78 | 107.42 | 109.33 | 1,307,906 | +1.01(+0.93%) |
Jan 29, 2019 | 106.59 | 109.15 | 106.08 | 108.32 | 1,540,223 | +1.86(+1.75%) |
Jan 28, 2019 | 104.68 | 106.54 | 104.17 | 106.46 | 1,627,601 | +0.55(+0.52%) |
Jan 25, 2019 | 105.39 | 106.24 | 104.38 | 105.90 | 1,937,309 | +2.06(+1.98%) |
Jan 24, 2019 | 104.38 | 105.22 | 102.43 | 103.85 | 2,797,390 | -0.27(-0.26%) |
Jan 23, 2019 | 103.64 | 106.29 | 101.47 | 104.12 | 4,611,123 | +2.51(+2.47%) |
Jan 22, 2019 | 105.31 | 105.83 | 101.02 | 101.61 | 9,948,574 | -18.61(-15.48%) |
Jan 18, 2019 | 117.38 | 121.17 | 116.78 | 120.22 | 2,520,950 | +3.71(+3.19%) |
Jan 17, 2019 | 112.64 | 118.52 | 112.21 | 116.50 | 2,484,554 | +2.65(+2.33%) |
Jan 16, 2019 | 113.82 | 115.00 | 113.43 | 113.85 | 1,477,150 | +0.56(+0.50%) |
Jan 15, 2019 | 115.20 | 115.20 | 111.56 | 113.29 | 2,476,385 | -1.67(-1.45%) |
Jan 14, 2019 | 115.27 | 116.32 | 114.52 | 114.96 | 1,308,240 | -1.60(-1.37%) |
Jan 11, 2019 | 115.12 | 116.89 | 114.79 | 116.56 | 1,133,920 | +0.60(+0.52%) |
Jan 10, 2019 | 114.31 | 116.22 | 113.55 | 115.96 | 1,369,818 | +0.86(+0.75%) |
Jan 09, 2019 | 113.11 | 115.85 | 112.89 | 115.10 | 1,746,357 | +2.62(+2.33%) |
Jan 08, 2019 | 111.95 | 113.59 | 111.21 | 112.48 | 1,900,310 | +2.04(+1.84%) |
Jan 07, 2019 | 108.56 | 111.58 | 107.24 | 110.44 | 2,576,169 | +2.28(+2.11%) |
Jan 04, 2019 | 104.97 | 108.29 | 104.97 | 108.16 | 1,349,341 | +5.22(+5.07%) |
Jan 03, 2019 | 105.35 | 105.48 | 102.02 | 102.94 | 1,031,017 | -3.09(-2.92%) |
Jan 02, 2019 | 103.29 | 106.27 | 102.76 | 106.03 | 1,117,215 | +0.87(+0.83%) |
Dec 31, 2018 | 104.73 | 106.01 | 103.61 | 105.17 | 1,224,438 | +0.80(+0.77%) |
Dec 28, 2018 | 105.87 | 106.43 | 103.64 | 104.37 | 953,796 | -1.17(-1.11%) |
Dec 27, 2018 | 101.08 | 105.59 | 100.80 | 105.53 | 1,815,527 | +2.79(+2.72%) |
Dec 26, 2018 | 98.56 | 102.86 | 97.09 | 102.74 | 968,753 | +5.03(+5.15%) |
Dec 24, 2018 | 99.39 | 100.30 | 97.23 | 97.71 | 895,272 | -2.14(-2.15%) |
Dec 21, 2018 | 101.53 | 103.95 | 99.77 | 99.85 | 2,423,714 | -1.68(-1.65%) |
Dec 20, 2018 | 102.50 | 104.21 | 100.44 | 101.53 | 1,972,134 | -1.62(-1.57%) |
Dec 19, 2018 | 105.88 | 107.22 | 102.86 | 103.14 | 2,077,582 | -2.52(-2.39%) |
Dec 18, 2018 | 106.37 | 107.87 | 104.35 | 105.67 | 1,636,038 | +0.29(+0.28%) |
Dec 17, 2018 | 104.69 | 107.47 | 102.93 | 105.38 | 2,219,607 | +1.42(+1.37%) |
Dec 14, 2018 | 102.00 | 104.61 | 101.92 | 103.95 | 1,888,236 | +0.40(+0.39%) |
Dec 13, 2018 | 106.19 | 106.74 | 103.30 | 103.55 | 1,347,615 | -1.69(-1.61%) |
Dec 12, 2018 | 107.24 | 107.98 | 105.13 | 105.24 | 1,751,012 | +0.02(+0.02%) |
Dec 11, 2018 | 108.91 | 109.59 | 105.01 | 105.23 | 1,631,965 | -1.80(-1.68%) |
Dec 10, 2018 | 107.55 | 108.17 | 104.52 | 107.03 | 1,518,564 | -0.64(-0.60%) |
Dec 07, 2018 | 111.11 | 112.57 | 107.49 | 107.67 | 1,863,414 | -3.45(-3.11%) |
Dec 06, 2018 | 108.33 | 111.28 | 106.38 | 111.12 | 2,905,604 | +0.15(+0.13%) |
Dec 04, 2018 | 118.45 | 119.23 | 110.66 | 110.97 | 3,126,110 | -8.49(-7.11%) |
Dec 03, 2018 | 119.07 | 122.48 | 118.48 | 119.46 | 2,983,310 | +4.54(+3.95%) |
Nov 30, 2018 | 111.66 | 115.00 | 111.66 | 114.92 | 1,524,912 | +2.98(+2.66%) |
Nov 29, 2018 | 111.76 | 113.08 | 109.75 | 111.95 | 1,243,159 | +0.18(+0.16%) |
Nov 28, 2018 | 110.44 | 111.87 | 107.48 | 111.77 | 1,660,050 | +1.79(+1.63%) |
Nov 27, 2018 | 111.09 | 111.99 | 108.87 | 109.98 | 1,285,707 | -2.23(-1.99%) |
Nov 26, 2018 | 111.17 | 112.50 | 110.94 | 112.21 | 1,240,135 | +2.17(+1.97%) |
Nov 23, 2018 | 108.68 | 110.76 | 108.68 | 110.04 | 463,291 | +0.26(+0.24%) |
Nov 21, 2018 | 109.78 | 109.78 | 109.78 | 0 | +1.23(+1.14%) | |
Nov 20, 2018 | 108.81 | 110.62 | 107.47 | 108.55 | 1,549,358 | -2.31(-2.08%) |
Nov 19, 2018 | 113.53 | 113.53 | 110.24 | 110.85 | 1,530,024 | -2.90(-2.55%) |
Nov 16, 2018 | 112.06 | 114.49 | 110.69 | 113.75 | 1,539,573 | +1.18(+1.05%) |
Nov 15, 2018 | 108.14 | 114.16 | 107.37 | 112.57 | 2,312,623 | +3.36(+3.08%) |
Nov 14, 2018 | 110.19 | 111.97 | 108.44 | 109.21 | 1,812,089 | +0.05(+0.05%) |
Nov 13, 2018 | 106.96 | 111.76 | 106.96 | 109.16 | 1,274,457 | +2.59(+2.43%) |
Nov 12, 2018 | 109.62 | 109.92 | 106.37 | 106.57 | 1,734,851 | -3.29(-3.00%) |
Nov 09, 2018 | 111.45 | 111.99 | 108.73 | 109.86 | 1,643,264 | -2.35(-2.09%) |
Nov 08, 2018 | 111.96 | 112.48 | 111.07 | 112.22 | 1,687,687 | -0.23(-0.20%) |
Nov 07, 2018 | 110.83 | 112.78 | 109.66 | 112.44 | 1,798,936 | +2.63(+2.39%) |
Nov 06, 2018 | 108.06 | 110.00 | 107.31 | 109.81 | 1,600,161 | +1.66(+1.53%) |
Nov 05, 2018 | 108.75 | 109.81 | 107.20 | 108.15 | 1,624,496 | -0.40(-0.37%) |
Nov 02, 2018 | 109.40 | 109.94 | 107.18 | 108.55 | 2,842,923 | +0.66(+0.62%) |
Nov 01, 2018 | 101.99 | 108.17 | 101.14 | 107.89 | 4,047,304 | +6.08(+5.97%) |
Oct 31, 2018 | 100.37 | 103.38 | 100.18 | 101.81 | 3,611,375 | +2.91(+2.94%) |
Oct 30, 2018 | 95.44 | 99.09 | 94.77 | 98.90 | 2,382,238 | +4.14(+4.37%) |
Oct 29, 2018 | 97.27 | 98.97 | 93.46 | 94.76 | 2,314,526 | -1.54(-1.60%) |
Oct 26, 2018 | 98.60 | 99.26 | 94.52 | 96.30 | 3,530,764 | -4.06(-4.05%) |
Oct 25, 2018 | 94.09 | 101.87 | 92.98 | 100.36 | 4,171,292 | +1.56(+1.57%) |
Oct 24, 2018 | 103.17 | 103.43 | 98.72 | 98.80 | 2,493,676 | -3.49(-3.42%) |
Oct 23, 2018 | 101.11 | 103.17 | 99.34 | 102.30 | 2,335,108 | -0.65(-0.63%) |
Oct 22, 2018 | 103.98 | 104.17 | 102.67 | 102.94 | 1,548,463 | -0.25(-0.24%) |
Oct 19, 2018 | 105.42 | 106.02 | 102.60 | 103.19 | 1,689,044 | -2.05(-1.95%) |
Oct 18, 2018 | 106.72 | 107.04 | 103.72 | 105.24 | 3,344,483 | -2.73(-2.52%) |
Oct 17, 2018 | 111.53 | 111.64 | 107.60 | 107.97 | 3,875,288 | -3.96(-3.54%) |
Oct 16, 2018 | 112.45 | 113.26 | 111.43 | 111.93 | 1,526,199 | +0.21(+0.19%) |
Oct 15, 2018 | 112.86 | 113.26 | 111.67 | 111.72 | 1,476,468 | -1.67(-1.47%) |
Oct 12, 2018 | 116.38 | 116.51 | 111.27 | 113.39 | 2,306,041 | -1.01(-0.88%) |
Oct 11, 2018 | 113.79 | 118.92 | 113.36 | 114.39 | 3,005,527 | +0.60(+0.53%) |
Oct 10, 2018 | 117.68 | 117.75 | 113.55 | 113.79 | 2,191,213 | -3.89(-3.30%) |
Oct 09, 2018 | 122.61 | 123.16 | 117.39 | 117.68 | 2,167,379 | -5.70(-4.62%) |
Oct 08, 2018 | 124.11 | 124.46 | 121.84 | 123.37 | 1,352,343 | -1.33(-1.06%) |
Oct 05, 2018 | 127.10 | 127.35 | 123.68 | 124.70 | 1,256,998 | -2.25(-1.77%) |
Oct 04, 2018 | 127.92 | 128.04 | 125.95 | 126.95 | 1,187,735 | -1.28(-1.00%) |
Oct 03, 2018 | 129.46 | 130.04 | 127.98 | 128.22 | 1,053,282 | -0.66(-0.52%) |
Oct 02, 2018 | 128.47 | 129.07 | 127.73 | 128.89 | 965,612 | +0.21(+0.16%) |
Oct 01, 2018 | 128.60 | 129.62 | 127.92 | 128.68 | 1,379,425 | +0.72(+0.57%) |
Sep 28, 2018 | 128.72 | 129.14 | 127.70 | 127.95 | 1,039,200 | -0.89(-0.69%) |
Sep 27, 2018 | 130.41 | 130.62 | 128.68 | 128.84 | 922,271 | -1.28(-0.99%) |
Sep 26, 2018 | 130.26 | 131.04 | 129.46 | 130.13 | 1,412,753 | -0.21(-0.16%) |
Sep 25, 2018 | 132.37 | 132.53 | 130.11 | 130.34 | 2,443,002 | -2.03(-1.53%) |
Sep 24, 2018 | 134.57 | 134.67 | 131.46 | 132.36 | 2,671,886 | -2.51(-1.86%) |
Sep 21, 2018 | 135.14 | 135.62 | 133.74 | 134.87 | 1,900,547 | +0.46(+0.34%) |
Sep 20, 2018 | 133.30 | 134.70 | 132.80 | 134.41 | 1,987,195 | +1.77(+1.34%) |
Sep 19, 2018 | 131.87 | 133.54 | 131.61 | 132.63 | 1,861,449 | +0.91(+0.69%) |
Sep 18, 2018 | 130.74 | 131.89 | 129.45 | 131.73 | 1,527,446 | +1.37(+1.05%) |
Sep 17, 2018 | 130.16 | 130.69 | 129.23 | 130.35 | 1,551,550 | +0.74(+0.57%) |
Sep 14, 2018 | 128.75 | 130.54 | 128.75 | 129.61 | 1,818,601 | +0.86(+0.66%) |
Sep 13, 2018 | 128.19 | 129.13 | 127.71 | 128.76 | 1,404,689 | +1.31(+1.03%) |
Sep 12, 2018 | 124.10 | 127.60 | 123.50 | 127.44 | 1,696,480 | +3.51(+2.83%) |
Sep 11, 2018 | 123.98 | 124.60 | 122.54 | 123.93 | 694,488 | -0.44(-0.35%) |
Sep 10, 2018 | 122.47 | 124.92 | 122.47 | 124.37 | 1,078,012 | +2.74(+2.26%) |
Sep 07, 2018 | 122.47 | 122.57 | 120.65 | 121.63 | 969,386 | -1.50(-1.22%) |
Sep 06, 2018 | 123.61 | 124.69 | 122.16 | 123.13 | 1,225,004 | -0.67(-0.54%) |
Sep 05, 2018 | 121.76 | 124.06 | 121.47 | 123.80 | 1,191,389 | +2.03(+1.66%) |
Sep 04, 2018 | 121.76 | 122.10 | 120.11 | 121.78 | 1,507,780 | -0.44(-0.36%) |
Aug 31, 2018 | 122.22 | 122.22 | 122.22 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.51 | 126.03 | 122.38 | 122.66 | 1,245,286 | -2.92(-2.33%) |
Aug 29, 2018 | 126.11 | 126.74 | 125.51 | 125.58 | 1,370,244 | -0.61(-0.48%) |
Aug 28, 2018 | 125.93 | 126.50 | 125.36 | 126.19 | 1,347,368 | +0.66(+0.53%) |
Aug 27, 2018 | 123.16 | 125.63 | 123.16 | 125.53 | 1,207,300 | +2.93(+2.39%) |
Aug 24, 2018 | 122.10 | 122.65 | 121.11 | 122.60 | 847,191 | +1.19(+0.98%) |
Aug 23, 2018 | 123.50 | 123.50 | 121.09 | 121.41 | 1,402,758 | -2.12(-1.72%) |
Aug 22, 2018 | 125.78 | 125.87 | 123.34 | 123.53 | 1,303,279 | -2.57(-2.04%) |
Aug 21, 2018 | 123.89 | 126.85 | 123.86 | 126.11 | 1,115,357 | +2.31(+1.87%) |
Aug 20, 2018 | 123.33 | 124.56 | 123.33 | 123.79 | 803,300 | +0.83(+0.67%) |
Aug 17, 2018 | 122.10 | 123.20 | 122.10 | 122.97 | 1,036,107 | +1.04(+0.86%) |
Aug 16, 2018 | 121.08 | 122.42 | 120.80 | 121.92 | 1,008,193 | +1.60(+1.33%) |
Aug 15, 2018 | 119.11 | 120.58 | 118.07 | 120.32 | 1,101,278 | +0.31(+0.26%) |
Aug 14, 2018 | 119.79 | 120.61 | 119.40 | 120.01 | 1,055,545 | +0.77(+0.64%) |
Aug 13, 2018 | 121.11 | 121.50 | 118.56 | 119.24 | 1,158,974 | -1.85(-1.53%) |
Aug 10, 2018 | 122.89 | 122.89 | 120.57 | 121.10 | 1,015,870 | -2.27(-1.84%) |
Aug 09, 2018 | 124.74 | 124.74 | 123.11 | 123.37 | 1,514,606 | -1.21(-0.97%) |
Aug 08, 2018 | 126.11 | 126.26 | 124.35 | 124.58 | 1,214,591 | -1.61(-1.28%) |
Aug 07, 2018 | 126.61 | 127.42 | 126.03 | 126.18 | 1,066,441 | +0.08(+0.06%) |
Aug 06, 2018 | 126.02 | 126.31 | 125.30 | 126.11 | 822,927 | +0.43(+0.34%) |
Aug 03, 2018 | 125.43 | 126.00 | 124.57 | 125.68 | 1,040,591 | +0.59(+0.47%) |
Aug 02, 2018 | 125.24 | 125.75 | 124.03 | 125.09 | 1,006,320 | -0.77(-0.61%) |
Aug 01, 2018 | 129.39 | 129.98 | 125.60 | 125.85 | 1,585,075 | -4.14(-3.18%) |
Jul 31, 2018 | 126.98 | 130.30 | 126.51 | 129.99 | 2,684,399 | +3.85(+3.05%) |
Jul 30, 2018 | 126.51 | 127.85 | 125.89 | 126.14 | 2,290,051 | -0.75(-0.59%) |
Jul 27, 2018 | 125.70 | 127.03 | 125.59 | 126.89 | 2,162,591 | +1.17(+0.93%) |
Jul 26, 2018 | 122.71 | 126.02 | 122.44 | 125.72 | 2,455,832 | +3.61(+2.96%) |
Jul 25, 2018 | 121.64 | 122.41 | 120.11 | 122.11 | 2,236,153 | +0.23(+0.19%) |
Jul 24, 2018 | 121.36 | 122.48 | 120.77 | 121.88 | 2,599,645 | +1.26(+1.05%) |
Jul 23, 2018 | 124.80 | 125.33 | 119.86 | 120.62 | 3,366,774 | -4.82(-3.84%) |
Jul 20, 2018 | 124.66 | 126.38 | 121.89 | 125.44 | 4,818,887 | +3.98(+3.28%) |
Jul 19, 2018 | 119.54 | 121.75 | 118.75 | 121.45 | 2,741,345 | +1.20(+1.00%) |
Jul 18, 2018 | 118.53 | 120.70 | 117.72 | 120.25 | 2,194,770 | +2.23(+1.89%) |
Jul 17, 2018 | 116.35 | 118.06 | 115.59 | 118.03 | 1,517,350 | +1.04(+0.89%) |
Jul 16, 2018 | 117.84 | 118.21 | 116.31 | 116.98 | 799,958 | -0.92(-0.78%) |
Jul 13, 2018 | 116.63 | 118.53 | 116.63 | 117.91 | 948,339 | +0.83(+0.71%) |
Jul 12, 2018 | 117.08 | 117.66 | 115.70 | 117.08 | 1,131,477 | +0.92(+0.79%) |
Jul 11, 2018 | 117.13 | 117.55 | 114.95 | 116.16 | 1,558,510 | -3.02(-2.53%) |
Jul 10, 2018 | 118.57 | 120.37 | 117.55 | 119.17 | 1,261,575 | +1.12(+0.95%) |
Jul 09, 2018 | 116.03 | 119.03 | 115.92 | 118.05 | 1,704,261 | +2.26(+1.95%) |
Jul 06, 2018 | 116.04 | 116.66 | 115.10 | 115.79 | 841,259 | -0.67(-0.57%) |
Jul 05, 2018 | 115.15 | 116.54 | 114.45 | 116.46 | 1,333,703 | +1.80(+1.57%) |
Jul 03, 2018 | 114.66 | 114.66 | 114.66 | 0 | -0.54(-0.47%) | |
Jul 02, 2018 | 114.67 | 115.67 | 113.55 | 115.20 | 1,430,465 | -0.30(-0.26%) |
Jun 29, 2018 | 117.47 | 118.23 | 115.38 | 115.50 | 1,557,784 | -1.29(-1.10%) |
Jun 28, 2018 | 117.06 | 117.57 | 115.82 | 116.79 | 1,745,539 | -0.09(-0.07%) |
Jun 27, 2018 | 117.78 | 118.63 | 116.68 | 116.88 | 1,811,444 | -0.45(-0.39%) |
Jun 26, 2018 | 117.52 | 118.64 | 116.91 | 117.33 | 1,599,157 | +0.85(+0.73%) |
Jun 25, 2018 | 116.99 | 117.06 | 115.18 | 116.48 | 1,381,380 | -0.93(-0.79%) |
Jun 22, 2018 | 117.54 | 118.20 | 116.54 | 117.41 | 1,670,879 | +1.22(+1.05%) |
Jun 21, 2018 | 118.88 | 118.88 | 115.77 | 116.19 | 1,879,020 | -2.77(-2.32%) |
Jun 20, 2018 | 120.27 | 120.30 | 118.75 | 118.96 | 1,479,546 | -0.85(-0.71%) |
Jun 19, 2018 | 121.48 | 121.67 | 119.31 | 119.81 | 1,798,985 | -3.02(-2.46%) |
Jun 18, 2018 | 122.32 | 123.28 | 122.05 | 122.83 | 808,458 | -0.63(-0.51%) |
Jun 15, 2018 | 123.54 | 121.05 | 123.45 | 2,533,909 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.80 | 125.32 | 123.53 | 123.75 | 1,392,199 | -0.52(-0.42%) |
Jun 13, 2018 | 125.55 | 125.79 | 124.23 | 124.27 | 1,169,241 | -1.39(-1.11%) |
Jun 12, 2018 | 126.07 | 126.64 | 125.36 | 125.66 | 984,887 | +0.06(+0.05%) |
Jun 11, 2018 | 126.58 | 127.57 | 125.27 | 125.60 | 880,757 | -0.83(-0.65%) |
Jun 08, 2018 | 126.06 | 126.60 | 125.24 | 126.43 | 966,275 | +0.50(+0.39%) |
Jun 07, 2018 | 124.70 | 126.62 | 124.59 | 125.93 | 1,834,532 | +1.83(+1.47%) |
Jun 06, 2018 | 124.27 | 122.92 | 124.11 | 1,052,439 | +0.80(+0.65%) | |
Jun 05, 2018 | 123.03 | 124.06 | 122.73 | 123.31 | 1,275,293 | +0.28(+0.23%) |
Jun 04, 2018 | 123.28 | 123.61 | 122.02 | 123.03 | 1,193,984 | +0.44(+0.36%) |
Jun 01, 2018 | 121.68 | 123.65 | 121.51 | 122.59 | 1,024,894 | +2.03(+1.68%) |
May 31, 2018 | 124.86 | 124.86 | 120.53 | 120.56 | 1,785,315 | -4.14(-3.32%) |
May 30, 2018 | 123.87 | 125.05 | 123.56 | 124.70 | 859,542 | +1.44(+1.17%) |
May 29, 2018 | 125.67 | 126.28 | 122.55 | 123.26 | 1,259,659 | -3.71(-2.92%) |
May 25, 2018 | 126.97 | 126.97 | 126.97 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.63 | 127.01 | 124.98 | 126.73 | 1,003,889 | -0.30(-0.23%) |
May 23, 2018 | 126.89 | 127.05 | 125.70 | 127.03 | 1,398,264 | -0.72(-0.56%) |
May 22, 2018 | 128.16 | 128.56 | 127.52 | 127.75 | 1,207,570 | -0.46(-0.36%) |
May 21, 2018 | 126.21 | 128.91 | 126.07 | 128.21 | 1,792,647 | +2.81(+2.24%) |
May 18, 2018 | 123.95 | 126.00 | 123.95 | 125.39 | 2,440,364 | +1.44(+1.16%) |
May 17, 2018 | 122.40 | 124.07 | 121.97 | 123.95 | 1,172,336 | +1.52(+1.24%) |
May 16, 2018 | 123.37 | 123.91 | 122.24 | 122.44 | 1,086,649 | -0.67(-0.54%) |
May 15, 2018 | 123.72 | 123.73 | 122.64 | 123.11 | 1,013,781 | -1.11(-0.89%) |
May 14, 2018 | 124.68 | 125.10 | 123.57 | 124.21 | 725,531 | -0.21(-0.17%) |
May 11, 2018 | 123.75 | 124.53 | 123.22 | 124.42 | 652,047 | +0.48(+0.39%) |
May 10, 2018 | 123.66 | 124.18 | 122.81 | 123.94 | 1,339,596 | +1.06(+0.86%) |
May 09, 2018 | 122.20 | 122.98 | 121.09 | 122.88 | 1,294,783 | +0.93(+0.76%) |
May 08, 2018 | 120.62 | 122.00 | 120.01 | 121.95 | 1,558,599 | +1.49(+1.24%) |
May 07, 2018 | 122.04 | 122.10 | 120.30 | 120.47 | 1,631,950 | -1.06(-0.87%) |
May 04, 2018 | 120.08 | 121.98 | 119.44 | 121.52 | 1,242,925 | +0.87(+0.72%) |
May 03, 2018 | 120.47 | 121.39 | 119.32 | 120.66 | 1,136,766 | -0.30(-0.25%) |
May 02, 2018 | 121.58 | 122.49 | 120.83 | 120.96 | 1,369,324 | -0.81(-0.67%) |