Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.15 | 127.18 | 126.01 | 126.26 | 112,540 | -1.82(-1.42%) |
May 30, 2019 | 127.81 | 128.48 | 127.56 | 128.08 | 93,304 | +0.41(+0.32%) |
May 29, 2019 | 128.11 | 128.12 | 127.16 | 127.67 | 155,034 | -0.97(-0.75%) |
May 28, 2019 | 130.96 | 131.15 | 128.64 | 128.64 | 91,160 | -2.31(-1.76%) |
May 24, 2019 | 131.64 | 131.64 | 130.47 | 130.95 | 122,709 | -0.50(-0.38%) |
May 23, 2019 | 131.16 | 131.45 | 130.65 | 131.45 | 199,472 | -0.12(-0.09%) |
May 22, 2019 | 130.98 | 131.81 | 130.87 | 131.57 | 72,612 | +0.52(+0.40%) |
May 21, 2019 | 131.76 | 131.76 | 130.83 | 131.04 | 75,549 | -0.31(-0.24%) |
May 20, 2019 | 131.38 | 132.01 | 131.17 | 131.35 | 131,359 | -0.33(-0.25%) |
May 17, 2019 | 131.35 | 132.39 | 131.35 | 131.68 | 69,942 | -0.38(-0.29%) |
May 16, 2019 | 131.58 | 132.80 | 131.58 | 132.06 | 102,588 | +1.05(+0.80%) |
May 15, 2019 | 129.83 | 131.32 | 129.78 | 131.02 | 204,640 | +0.92(+0.71%) |
May 14, 2019 | 129.83 | 130.95 | 129.83 | 130.10 | 133,600 | +0.57(+0.44%) |
May 13, 2019 | 129.50 | 129.70 | 129.01 | 129.53 | 147,501 | -1.22(-0.93%) |
May 10, 2019 | 128.94 | 130.94 | 128.33 | 130.75 | 99,207 | +1.52(+1.18%) |
May 09, 2019 | 129.01 | 129.57 | 128.22 | 129.23 | 224,859 | -0.27(-0.20%) |
May 08, 2019 | 129.32 | 130.17 | 129.00 | 129.50 | 174,737 | -0.18(-0.14%) |
May 07, 2019 | 130.31 | 130.49 | 128.89 | 129.67 | 172,200 | -1.23(-0.94%) |
May 06, 2019 | 130.02 | 131.10 | 130.02 | 130.90 | 231,921 | -0.22(-0.17%) |
May 03, 2019 | 130.81 | 131.33 | 130.63 | 131.12 | 108,246 | +0.88(+0.67%) |
May 02, 2019 | 130.21 | 130.71 | 129.56 | 130.25 | 77,914 | -0.12(-0.09%) |
May 01, 2019 | 132.01 | 132.01 | 130.36 | 130.36 | 160,119 | -1.41(-1.07%) |
Apr 30, 2019 | 130.40 | 131.96 | 130.36 | 131.77 | 150,048 | +1.38(+1.06%) |
Apr 29, 2019 | 130.12 | 130.42 | 130.02 | 130.39 | 65,393 | +0.25(+0.19%) |
Apr 26, 2019 | 129.03 | 130.14 | 129.03 | 130.14 | 152,314 | +1.16(+0.90%) |
Apr 25, 2019 | 129.29 | 129.29 | 128.71 | 128.98 | 193,102 | -0.99(-0.76%) |
Apr 24, 2019 | 129.80 | 130.38 | 129.65 | 129.97 | 146,613 | +0.20(+0.15%) |
Apr 23, 2019 | 129.76 | 129.99 | 129.28 | 129.78 | 578,211 | +0.05(+0.04%) |
Apr 22, 2019 | 129.72 | 130.49 | 129.51 | 129.72 | 158,321 | -0.14(-0.11%) |
Apr 18, 2019 | 130.33 | 130.67 | 129.35 | 129.87 | 111,071 | -0.05(-0.04%) |
Apr 17, 2019 | 129.91 | 130.09 | 129.43 | 129.92 | 109,323 | +0.57(+0.44%) |
Apr 16, 2019 | 129.63 | 129.81 | 128.93 | 129.35 | 81,095 | -0.04(-0.03%) |
Apr 15, 2019 | 128.53 | 129.46 | 128.53 | 129.40 | 74,248 | +0.85(+0.66%) |
Apr 12, 2019 | 128.53 | 128.70 | 128.05 | 128.55 | 69,942 | +0.35(+0.28%) |
Apr 11, 2019 | 128.30 | 128.33 | 127.82 | 128.19 | 100,110 | +0.12(+0.10%) |
Apr 10, 2019 | 127.67 | 128.17 | 127.65 | 128.07 | 72,349 | +0.46(+0.36%) |
Apr 09, 2019 | 127.59 | 127.72 | 127.19 | 127.61 | 83,969 | -0.19(-0.15%) |
Apr 08, 2019 | 127.29 | 127.83 | 127.24 | 127.80 | 82,465 | +0.47(+0.37%) |
Apr 05, 2019 | 127.13 | 127.42 | 126.82 | 127.33 | 86,778 | +0.38(+0.30%) |
Apr 04, 2019 | 126.50 | 127.11 | 126.42 | 126.95 | 101,882 | +0.55(+0.43%) |
Apr 03, 2019 | 126.95 | 127.12 | 126.06 | 126.40 | 541,306 | -0.70(-0.55%) |
Apr 02, 2019 | 127.94 | 127.99 | 127.10 | 127.10 | 154,895 | -1.11(-0.87%) |
Apr 01, 2019 | 128.82 | 128.82 | 127.98 | 128.21 | 146,119 | -0.30(-0.23%) |
Mar 29, 2019 | 127.95 | 128.61 | 127.65 | 128.51 | 108,020 | +0.84(+0.66%) |
Mar 28, 2019 | 127.30 | 128.03 | 127.30 | 127.67 | 105,561 | +0.50(+0.40%) |
Mar 27, 2019 | 127.67 | 127.77 | 126.50 | 127.17 | 148,334 | -0.51(-0.40%) |
Mar 26, 2019 | 127.15 | 128.05 | 127.15 | 127.68 | 157,928 | +1.05(+0.83%) |
Mar 25, 2019 | 126.26 | 126.87 | 125.81 | 126.63 | 140,283 | +0.31(+0.25%) |
Mar 22, 2019 | 126.53 | 127.29 | 126.28 | 126.32 | 134,687 | -0.35(-0.28%) |
Mar 21, 2019 | 125.01 | 126.87 | 124.92 | 126.67 | 119,264 | +1.53(+1.22%) |
Mar 20, 2019 | 125.76 | 125.94 | 124.84 | 125.14 | 1,358,054 | -0.65(-0.52%) |
Mar 19, 2019 | 126.16 | 126.50 | 125.41 | 125.80 | 90,461 | -0.24(-0.19%) |
Mar 18, 2019 | 125.72 | 126.20 | 125.65 | 126.03 | 112,499 | +0.37(+0.29%) |
Mar 15, 2019 | 125.20 | 126.10 | 125.20 | 125.66 | 117,111 | +0.63(+0.51%) |
Mar 14, 2019 | 125.21 | 125.36 | 124.90 | 125.03 | 79,031 | -0.20(-0.16%) |
Mar 13, 2019 | 124.69 | 125.58 | 124.66 | 125.23 | 90,870 | +0.77(+0.62%) |
Mar 12, 2019 | 124.53 | 125.02 | 124.31 | 124.46 | 93,124 | -0.09(-0.07%) |
Mar 11, 2019 | 123.10 | 124.57 | 123.10 | 124.55 | 110,415 | +1.66(+1.35%) |
Mar 08, 2019 | 122.93 | 123.18 | 122.36 | 122.88 | 95,529 | +0.02(+0.01%) |
Mar 07, 2019 | 123.28 | 123.46 | 122.56 | 122.86 | 144,393 | -0.69(-0.56%) |
Mar 06, 2019 | 123.78 | 123.98 | 123.11 | 123.55 | 92,724 | -0.30(-0.24%) |
Mar 05, 2019 | 123.85 | 124.24 | 123.61 | 123.85 | 165,519 | +0.00(+0.00%) |
Mar 04, 2019 | 124.40 | 124.49 | 122.97 | 123.85 | 107,147 | -0.25(-0.20%) |
Mar 01, 2019 | 124.72 | 124.72 | 123.30 | 124.10 | 185,378 | -0.13(-0.11%) |
Feb 28, 2019 | 123.97 | 124.73 | 123.76 | 124.23 | 155,109 | +0.52(+0.42%) |
Feb 27, 2019 | 123.60 | 123.81 | 123.21 | 123.71 | 97,256 | -0.12(-0.10%) |
Feb 26, 2019 | 123.86 | 124.37 | 123.64 | 123.83 | 155,590 | +0.04(+0.04%) |
Feb 25, 2019 | 124.85 | 125.01 | 123.69 | 123.79 | 124,361 | -0.69(-0.55%) |
Feb 22, 2019 | 123.89 | 124.48 | 123.69 | 124.47 | 171,066 | -0.41(-0.33%) |
Feb 21, 2019 | 124.33 | 125.14 | 123.96 | 124.89 | 462,524 | +0.34(+0.27%) |
Feb 20, 2019 | 124.55 | 124.93 | 124.19 | 124.55 | 1,328,576 | -0.08(-0.06%) |
Feb 19, 2019 | 124.36 | 125.05 | 124.13 | 124.63 | 490,690 | +0.61(+0.49%) |
Feb 15, 2019 | 123.73 | 124.22 | 123.73 | 124.03 | 183,902 | +1.10(+0.89%) |
Feb 14, 2019 | 123.14 | 123.44 | 122.28 | 122.92 | 145,456 | -1.39(-1.12%) |
Feb 13, 2019 | 124.06 | 124.47 | 123.94 | 124.32 | 99,202 | +0.40(+0.32%) |
Feb 12, 2019 | 123.26 | 124.27 | 123.18 | 123.92 | 146,518 | +0.95(+0.77%) |
Feb 11, 2019 | 122.62 | 123.04 | 122.46 | 122.97 | 128,081 | +0.35(+0.29%) |
Feb 08, 2019 | 121.75 | 122.62 | 121.33 | 122.62 | 99,959 | +0.65(+0.53%) |
Feb 07, 2019 | 121.69 | 122.06 | 121.15 | 121.97 | 88,093 | -0.24(-0.19%) |
Feb 06, 2019 | 121.93 | 122.35 | 121.81 | 122.20 | 106,041 | +0.09(+0.07%) |
Feb 05, 2019 | 122.23 | 122.47 | 121.92 | 122.11 | 102,675 | +0.01(+0.01%) |
Feb 04, 2019 | 121.39 | 122.15 | 121.15 | 122.11 | 106,177 | +0.77(+0.63%) |
Feb 01, 2019 | 121.84 | 121.89 | 120.94 | 121.34 | 165,614 | -0.41(-0.34%) |
Jan 31, 2019 | 119.53 | 122.08 | 119.39 | 121.75 | 256,489 | +2.20(+1.84%) |
Jan 30, 2019 | 118.99 | 119.86 | 118.77 | 119.55 | 182,889 | +0.67(+0.56%) |
Jan 29, 2019 | 118.87 | 119.13 | 118.42 | 118.88 | 459,944 | +0.32(+0.27%) |
Jan 28, 2019 | 117.81 | 118.61 | 117.39 | 118.57 | 249,081 | +0.41(+0.35%) |
Jan 25, 2019 | 118.80 | 119.33 | 117.97 | 118.15 | 206,506 | -0.26(-0.22%) |
Jan 24, 2019 | 119.33 | 119.33 | 117.74 | 118.42 | 175,739 | -1.51(-1.26%) |
Jan 23, 2019 | 119.54 | 120.28 | 118.99 | 119.92 | 147,623 | +1.25(+1.05%) |
Jan 22, 2019 | 119.41 | 119.53 | 117.79 | 118.67 | 394,435 | -1.14(-0.95%) |
Jan 18, 2019 | 118.90 | 120.17 | 118.89 | 119.82 | 297,719 | +1.37(+1.16%) |
Jan 17, 2019 | 117.62 | 118.58 | 117.62 | 118.44 | 211,213 | +0.64(+0.55%) |
Jan 16, 2019 | 118.36 | 118.36 | 117.32 | 117.80 | 917,647 | -0.47(-0.40%) |
Jan 15, 2019 | 117.19 | 118.37 | 117.06 | 118.28 | 225,672 | +1.09(+0.93%) |
Jan 14, 2019 | 117.44 | 117.79 | 117.03 | 117.19 | 124,349 | -0.57(-0.49%) |
Jan 11, 2019 | 117.32 | 117.76 | 117.09 | 117.76 | 129,719 | +0.40(+0.34%) |
Jan 10, 2019 | 116.45 | 117.55 | 116.16 | 117.36 | 322,611 | +0.69(+0.59%) |
Jan 09, 2019 | 117.65 | 117.74 | 116.53 | 116.67 | 152,481 | -1.00(-0.85%) |
Jan 08, 2019 | 117.42 | 117.87 | 116.75 | 117.68 | 238,363 | +1.11(+0.95%) |
Jan 07, 2019 | 116.67 | 117.38 | 115.59 | 116.57 | 220,208 | -0.11(-0.09%) |
Jan 04, 2019 | 115.06 | 116.74 | 114.87 | 116.67 | 204,802 | +2.46(+2.15%) |
Jan 03, 2019 | 114.64 | 115.81 | 114.09 | 114.22 | 218,067 | -0.83(-0.72%) |
Jan 02, 2019 | 114.53 | 115.27 | 113.81 | 115.05 | 243,623 | -0.43(-0.37%) |
Dec 31, 2018 | 115.31 | 115.52 | 114.40 | 115.48 | 353,378 | +0.52(+0.45%) |
Dec 28, 2018 | 115.82 | 116.28 | 114.61 | 114.96 | 458,108 | -0.04(-0.04%) |
Dec 27, 2018 | 113.27 | 115.08 | 111.60 | 115.00 | 1,119,265 | +1.13(+0.99%) |
Dec 26, 2018 | 110.99 | 113.90 | 109.98 | 113.88 | 495,849 | +3.14(+2.84%) |
Dec 24, 2018 | 113.50 | 113.81 | 110.73 | 110.73 | 695,851 | -3.25(-2.85%) |
Dec 21, 2018 | 115.26 | 117.59 | 113.97 | 113.98 | 553,296 | -1.34(-1.16%) |
Dec 20, 2018 | 116.93 | 117.03 | 114.17 | 115.32 | 600,891 | -1.99(-1.70%) |
Dec 19, 2018 | 118.89 | 119.65 | 116.81 | 117.31 | 369,518 | -1.17(-0.99%) |
Dec 18, 2018 | 120.08 | 120.35 | 117.82 | 118.48 | 472,481 | -1.22(-1.02%) |
Dec 17, 2018 | 122.33 | 122.51 | 119.00 | 119.70 | 1,783,655 | -2.97(-2.42%) |
Dec 14, 2018 | 124.00 | 124.00 | 122.37 | 122.67 | 271,252 | -2.10(-1.69%) |
Dec 13, 2018 | 124.21 | 125.07 | 124.04 | 124.77 | 114,515 | +0.68(+0.55%) |
Dec 12, 2018 | 125.00 | 125.04 | 124.07 | 124.09 | 260,990 | -0.09(-0.07%) |
Dec 11, 2018 | 123.96 | 124.95 | 123.43 | 124.18 | 227,621 | +1.04(+0.84%) |
Dec 10, 2018 | 123.56 | 123.56 | 121.25 | 123.14 | 155,627 | +0.00(+0.00%) |
Dec 07, 2018 | 124.73 | 125.03 | 122.61 | 123.14 | 153,337 | -1.61(-1.29%) |
Dec 06, 2018 | 124.30 | 124.75 | 122.06 | 124.75 | 216,016 | +0.09(+0.07%) |
Dec 04, 2018 | 126.99 | 127.33 | 124.55 | 124.66 | 175,308 | -2.28(-1.80%) |
Dec 03, 2018 | 127.13 | 127.15 | 125.59 | 126.94 | 163,490 | -0.01(-0.01%) |
Nov 30, 2018 | 125.97 | 126.95 | 125.62 | 126.95 | 134,456 | +1.01(+0.80%) |
Nov 29, 2018 | 125.59 | 126.39 | 125.57 | 125.94 | 160,036 | +0.14(+0.11%) |
Nov 28, 2018 | 124.77 | 125.81 | 124.32 | 125.81 | 142,582 | +1.15(+0.92%) |
Nov 27, 2018 | 123.66 | 124.77 | 123.52 | 124.66 | 354,250 | +0.99(+0.80%) |
Nov 26, 2018 | 124.09 | 124.38 | 123.22 | 123.67 | 219,709 | +0.07(+0.06%) |
Nov 23, 2018 | 122.97 | 124.14 | 122.80 | 123.60 | 98,639 | +0.43(+0.35%) |
Nov 21, 2018 | 123.17 | 123.17 | 123.17 | 0 | -0.93(-0.75%) | |
Nov 20, 2018 | 125.74 | 126.16 | 123.82 | 124.10 | 518,868 | -2.04(-1.61%) |
Nov 19, 2018 | 126.41 | 127.09 | 125.67 | 126.14 | 326,871 | -0.32(-0.26%) |
Nov 16, 2018 | 125.98 | 126.93 | 125.71 | 126.46 | 141,322 | +0.37(+0.29%) |
Nov 15, 2018 | 126.14 | 126.14 | 125.04 | 126.09 | 377,681 | -0.31(-0.24%) |
Nov 14, 2018 | 127.49 | 127.49 | 125.80 | 126.40 | 193,111 | -0.65(-0.51%) |
Nov 13, 2018 | 127.64 | 128.01 | 126.70 | 127.05 | 222,141 | -0.59(-0.46%) |
Nov 12, 2018 | 127.99 | 128.59 | 127.39 | 127.63 | 132,485 | -0.67(-0.52%) |
Nov 09, 2018 | 127.47 | 128.58 | 127.47 | 128.31 | 130,107 | +0.67(+0.53%) |
Nov 08, 2018 | 127.20 | 127.79 | 127.05 | 127.63 | 190,395 | +0.04(+0.03%) |
Nov 07, 2018 | 127.42 | 127.67 | 126.34 | 127.59 | 388,754 | +0.62(+0.49%) |
Nov 06, 2018 | 126.03 | 127.08 | 125.86 | 126.97 | 240,398 | +0.70(+0.55%) |
Nov 05, 2018 | 124.83 | 126.42 | 124.74 | 126.27 | 138,145 | +1.45(+1.16%) |
Nov 02, 2018 | 125.29 | 125.33 | 123.58 | 124.82 | 189,612 | -0.31(-0.25%) |
Nov 01, 2018 | 124.64 | 125.59 | 124.26 | 125.13 | 257,523 | +0.60(+0.48%) |
Oct 31, 2018 | 125.73 | 125.73 | 123.55 | 124.53 | 201,710 | -1.13(-0.90%) |
Oct 30, 2018 | 123.76 | 125.74 | 123.66 | 125.66 | 497,587 | +2.47(+2.01%) |
Oct 29, 2018 | 122.63 | 124.02 | 122.02 | 123.18 | 160,519 | +1.29(+1.06%) |
Oct 26, 2018 | 123.11 | 123.49 | 121.18 | 121.89 | 192,930 | -2.01(-1.62%) |
Oct 25, 2018 | 123.57 | 124.49 | 122.49 | 123.90 | 211,801 | +0.16(+0.13%) |
Oct 24, 2018 | 123.39 | 125.40 | 123.39 | 123.74 | 148,342 | +0.49(+0.40%) |
Oct 23, 2018 | 122.34 | 123.65 | 121.69 | 123.25 | 267,482 | +0.31(+0.25%) |
Oct 22, 2018 | 123.80 | 124.03 | 122.57 | 122.95 | 129,436 | -0.81(-0.66%) |
Oct 19, 2018 | 122.52 | 124.02 | 122.52 | 123.76 | 165,352 | +2.63(+2.17%) |
Oct 18, 2018 | 121.44 | 122.48 | 120.79 | 121.13 | 147,337 | -0.32(-0.27%) |
Oct 17, 2018 | 120.70 | 121.69 | 120.32 | 121.45 | 98,047 | +0.59(+0.48%) |
Oct 16, 2018 | 119.84 | 121.03 | 119.47 | 120.87 | 360,483 | +1.44(+1.21%) |
Oct 15, 2018 | 118.62 | 120.29 | 118.62 | 119.43 | 186,811 | +0.68(+0.57%) |
Oct 12, 2018 | 118.67 | 119.00 | 117.69 | 118.74 | 157,113 | +0.75(+0.64%) |
Oct 11, 2018 | 120.72 | 120.98 | 117.78 | 117.99 | 264,663 | -2.85(-2.36%) |
Oct 10, 2018 | 122.24 | 122.84 | 120.71 | 120.84 | 221,876 | -1.64(-1.33%) |
Oct 09, 2018 | 122.90 | 123.01 | 122.27 | 122.48 | 106,382 | -0.31(-0.25%) |
Oct 08, 2018 | 121.14 | 122.94 | 121.14 | 122.78 | 193,034 | +1.58(+1.31%) |
Oct 05, 2018 | 121.09 | 121.73 | 120.57 | 121.20 | 103,216 | -0.18(-0.15%) |
Oct 04, 2018 | 121.39 | 121.56 | 120.56 | 121.38 | 167,608 | -0.36(-0.29%) |
Oct 03, 2018 | 123.28 | 123.31 | 121.58 | 121.74 | 123,793 | -1.20(-0.97%) |
Oct 02, 2018 | 122.23 | 123.22 | 122.22 | 122.94 | 87,809 | +0.70(+0.57%) |
Oct 01, 2018 | 122.65 | 122.87 | 122.16 | 122.24 | 96,341 | -0.21(-0.17%) |
Sep 28, 2018 | 122.26 | 122.65 | 122.16 | 122.45 | 92,345 | +0.23(+0.19%) |
Sep 27, 2018 | 122.26 | 123.04 | 121.77 | 122.22 | 115,959 | -0.28(-0.23%) |
Sep 26, 2018 | 122.71 | 123.33 | 122.39 | 122.50 | 118,923 | +0.13(+0.11%) |
Sep 25, 2018 | 123.45 | 123.45 | 122.35 | 122.37 | 96,191 | -0.81(-0.66%) |
Sep 24, 2018 | 124.59 | 124.74 | 123.02 | 123.18 | 107,248 | -1.63(-1.31%) |
Sep 21, 2018 | 124.87 | 125.08 | 124.69 | 124.82 | 130,165 | +0.23(+0.18%) |
Sep 20, 2018 | 123.61 | 124.69 | 123.61 | 124.59 | 133,123 | +1.36(+1.10%) |
Sep 19, 2018 | 123.51 | 123.90 | 123.11 | 123.23 | 79,536 | -0.34(-0.27%) |
Sep 18, 2018 | 124.12 | 124.52 | 123.23 | 123.57 | 102,683 | -0.55(-0.44%) |
Sep 17, 2018 | 123.70 | 124.12 | 123.44 | 124.12 | 934,651 | +0.40(+0.32%) |
Sep 14, 2018 | 123.76 | 123.91 | 123.21 | 123.72 | 87,582 | -0.30(-0.25%) |
Sep 13, 2018 | 124.25 | 124.25 | 123.50 | 124.03 | 91,268 | -0.29(-0.23%) |
Sep 12, 2018 | 122.90 | 124.46 | 122.88 | 124.31 | 182,551 | +1.38(+1.12%) |
Sep 11, 2018 | 123.11 | 123.23 | 122.64 | 122.93 | 79,214 | -0.30(-0.24%) |
Sep 10, 2018 | 123.03 | 123.96 | 123.03 | 123.23 | 95,878 | +0.44(+0.35%) |
Sep 07, 2018 | 122.58 | 122.93 | 122.08 | 122.79 | 135,804 | -0.34(-0.28%) |
Sep 06, 2018 | 122.71 | 123.19 | 122.41 | 123.13 | 161,249 | +0.42(+0.34%) |
Sep 05, 2018 | 121.26 | 122.80 | 121.17 | 122.71 | 179,376 | +1.30(+1.07%) |
Sep 04, 2018 | 121.50 | 122.05 | 121.25 | 121.42 | 96,873 | -0.27(-0.22%) |
Aug 31, 2018 | 121.69 | 121.69 | 121.69 | 0 | +0.11(+0.09%) | |
Aug 30, 2018 | 121.74 | 122.11 | 121.38 | 121.58 | 96,183 | -0.34(-0.28%) |
Aug 29, 2018 | 121.85 | 122.14 | 121.71 | 121.92 | 449,452 | +0.05(+0.04%) |
Aug 28, 2018 | 122.24 | 122.55 | 121.70 | 121.86 | 101,846 | -0.37(-0.30%) |
Aug 27, 2018 | 122.49 | 122.76 | 121.91 | 122.23 | 250,563 | +0.01(+0.01%) |
Aug 24, 2018 | 122.25 | 122.59 | 121.92 | 122.22 | 81,828 | -0.09(-0.07%) |
Aug 23, 2018 | 122.40 | 122.61 | 122.02 | 122.31 | 71,112 | -0.25(-0.21%) |
Aug 22, 2018 | 123.17 | 123.17 | 122.46 | 122.56 | 95,456 | -0.69(-0.56%) |
Aug 21, 2018 | 124.18 | 124.18 | 122.84 | 123.24 | 141,936 | -0.86(-0.69%) |
Aug 20, 2018 | 124.20 | 124.60 | 123.97 | 124.10 | 118,209 | +0.03(+0.02%) |
Aug 17, 2018 | 122.98 | 124.17 | 122.98 | 124.08 | 147,428 | +0.92(+0.75%) |
Aug 16, 2018 | 122.67 | 123.45 | 122.51 | 123.16 | 92,003 | +1.69(+1.39%) |
Aug 15, 2018 | 120.76 | 121.53 | 120.10 | 121.46 | 115,092 | +0.43(+0.36%) |
Aug 14, 2018 | 120.33 | 121.16 | 120.26 | 121.03 | 167,146 | +0.82(+0.68%) |
Aug 13, 2018 | 120.35 | 120.61 | 119.74 | 120.21 | 116,287 | -0.05(-0.04%) |
Aug 10, 2018 | 120.33 | 120.77 | 120.04 | 120.26 | 92,876 | -0.46(-0.38%) |
Aug 09, 2018 | 121.19 | 121.19 | 120.60 | 120.72 | 79,977 | -0.40(-0.33%) |
Aug 08, 2018 | 121.91 | 121.91 | 121.10 | 121.12 | 84,258 | -0.83(-0.68%) |
Aug 07, 2018 | 122.58 | 122.58 | 121.61 | 121.95 | 102,785 | -0.63(-0.51%) |
Aug 06, 2018 | 122.58 | 123.05 | 122.44 | 122.58 | 111,994 | -0.01(-0.01%) |
Aug 03, 2018 | 121.21 | 123.07 | 121.18 | 122.58 | 231,903 | +1.58(+1.31%) |
Aug 02, 2018 | 119.45 | 121.08 | 119.45 | 121.00 | 76,323 | +1.50(+1.26%) |
Aug 01, 2018 | 120.34 | 120.34 | 119.45 | 119.50 | 118,662 | -1.19(-0.99%) |
Jul 31, 2018 | 120.37 | 121.04 | 119.89 | 120.69 | 92,427 | +0.56(+0.47%) |
Jul 30, 2018 | 119.96 | 120.45 | 119.73 | 120.12 | 91,443 | -0.22(-0.18%) |
Jul 27, 2018 | 120.32 | 120.87 | 120.12 | 120.34 | 124,295 | -0.03(-0.02%) |
Jul 26, 2018 | 119.97 | 121.27 | 119.97 | 120.37 | 120,454 | +0.78(+0.65%) |
Jul 25, 2018 | 118.88 | 119.76 | 118.74 | 119.59 | 200,722 | +0.86(+0.72%) |
Jul 24, 2018 | 118.57 | 119.00 | 118.27 | 118.73 | 101,709 | +0.05(+0.04%) |
Jul 23, 2018 | 119.12 | 119.43 | 118.34 | 118.67 | 85,652 | -0.69(-0.58%) |
Jul 20, 2018 | 118.45 | 119.40 | 118.45 | 119.37 | 92,716 | +0.66(+0.56%) |
Jul 19, 2018 | 118.17 | 119.17 | 117.73 | 118.71 | 115,557 | +0.00(+0.00%) |
Jul 18, 2018 | 119.42 | 119.61 | 118.54 | 118.71 | 121,077 | -0.82(-0.68%) |
Jul 17, 2018 | 118.67 | 119.69 | 118.67 | 119.53 | 83,798 | +0.98(+0.83%) |
Jul 16, 2018 | 119.06 | 119.08 | 118.28 | 118.54 | 91,449 | -0.62(-0.52%) |
Jul 13, 2018 | 118.55 | 119.33 | 118.55 | 119.16 | 89,571 | +0.55(+0.46%) |
Jul 12, 2018 | 119.08 | 119.15 | 118.21 | 118.61 | 144,392 | -0.04(-0.04%) |
Jul 11, 2018 | 118.93 | 119.06 | 118.40 | 118.66 | 90,227 | -0.43(-0.37%) |
Jul 10, 2018 | 118.20 | 119.18 | 118.00 | 119.09 | 104,963 | +1.27(+1.08%) |
Jul 09, 2018 | 118.42 | 118.51 | 117.80 | 117.82 | 105,077 | -0.55(-0.46%) |
Jul 06, 2018 | 118.05 | 118.81 | 117.94 | 118.37 | 103,316 | +0.35(+0.29%) |
Jul 05, 2018 | 116.89 | 118.02 | 116.41 | 118.02 | 150,618 | +1.71(+1.47%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.21(+0.18%) | |
Jul 02, 2018 | 116.22 | 116.59 | 115.33 | 116.10 | 130,358 | -0.56(-0.48%) |
Jun 29, 2018 | 116.70 | 117.30 | 116.31 | 116.67 | 118,773 | -0.11(-0.09%) |
Jun 28, 2018 | 116.46 | 116.99 | 115.95 | 116.77 | 133,886 | +0.18(+0.15%) |
Jun 27, 2018 | 117.00 | 117.85 | 116.41 | 116.59 | 202,810 | -0.54(-0.46%) |
Jun 26, 2018 | 117.51 | 117.79 | 116.54 | 117.13 | 265,840 | -0.33(-0.28%) |
Jun 25, 2018 | 116.67 | 117.60 | 116.67 | 117.46 | 188,101 | +0.50(+0.43%) |
Jun 22, 2018 | 116.29 | 117.13 | 116.29 | 116.96 | 250,131 | +0.89(+0.76%) |
Jun 21, 2018 | 115.91 | 116.40 | 115.79 | 116.07 | 858,952 | +0.20(+0.17%) |
Jun 20, 2018 | 116.02 | 116.07 | 115.38 | 115.88 | 160,146 | +0.15(+0.13%) |
Jun 19, 2018 | 114.63 | 115.86 | 114.63 | 115.73 | 180,727 | +0.60(+0.52%) |
Jun 18, 2018 | 116.01 | 116.01 | 114.58 | 115.13 | 236,631 | -1.49(-1.28%) |
Jun 15, 2018 | 116.65 | 115.18 | 116.62 | 158,958 | +1.44(+1.25%) | |
Jun 14, 2018 | 115.19 | 115.36 | 114.83 | 115.18 | 131,016 | +0.30(+0.26%) |
Jun 13, 2018 | 115.29 | 115.41 | 114.61 | 114.88 | 131,246 | -0.41(-0.36%) |
Jun 12, 2018 | 115.06 | 115.31 | 114.56 | 115.29 | 100,365 | +0.25(+0.22%) |
Jun 11, 2018 | 114.10 | 115.27 | 114.10 | 115.04 | 145,633 | +0.86(+0.75%) |
Jun 08, 2018 | 112.87 | 114.18 | 112.87 | 114.18 | 150,505 | +1.43(+1.27%) |
Jun 07, 2018 | 111.96 | 113.33 | 111.78 | 112.75 | 107,228 | +0.59(+0.53%) |
Jun 06, 2018 | 112.16 | 111.44 | 112.16 | 114,639 | +0.05(+0.04%) | |
Jun 05, 2018 | 112.64 | 112.78 | 111.80 | 112.11 | 119,817 | -0.39(-0.34%) |
Jun 04, 2018 | 111.81 | 112.64 | 111.81 | 112.50 | 123,448 | +0.90(+0.80%) |