Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.03 | 109.24 | 108.19 | 108.53 | 239,861 | -1.66(-1.50%) |
May 30, 2019 | 110.53 | 111.38 | 109.58 | 110.19 | 225,813 | -0.16(-0.14%) |
May 29, 2019 | 110.38 | 111.35 | 109.82 | 110.34 | 214,639 | -0.87(-0.78%) |
May 28, 2019 | 112.20 | 112.75 | 111.12 | 111.21 | 286,110 | -0.99(-0.89%) |
May 24, 2019 | 113.32 | 113.58 | 111.11 | 112.20 | 251,366 | -0.47(-0.41%) |
May 23, 2019 | 112.55 | 113.17 | 110.95 | 112.67 | 446,513 | -1.21(-1.06%) |
May 22, 2019 | 113.64 | 114.61 | 113.30 | 113.88 | 417,459 | -0.68(-0.60%) |
May 21, 2019 | 113.41 | 114.60 | 112.45 | 114.56 | 401,669 | +2.41(+2.15%) |
May 20, 2019 | 112.14 | 112.83 | 111.36 | 112.14 | 277,390 | -0.89(-0.78%) |
May 17, 2019 | 113.45 | 114.36 | 112.39 | 113.03 | 378,539 | -1.45(-1.27%) |
May 16, 2019 | 111.95 | 115.33 | 111.81 | 114.48 | 434,827 | +3.41(+3.07%) |
May 15, 2019 | 108.88 | 111.35 | 108.88 | 111.07 | 232,945 | +1.20(+1.09%) |
May 14, 2019 | 107.11 | 110.51 | 106.97 | 109.88 | 463,085 | +3.47(+3.26%) |
May 13, 2019 | 109.68 | 109.92 | 106.07 | 106.41 | 322,441 | -5.63(-5.02%) |
May 10, 2019 | 110.72 | 112.11 | 109.24 | 112.04 | 357,789 | +1.41(+1.28%) |
May 09, 2019 | 111.09 | 111.09 | 106.96 | 110.63 | 353,230 | +0.28(+0.26%) |
May 08, 2019 | 109.96 | 111.01 | 109.84 | 110.34 | 267,026 | +0.05(+0.04%) |
May 07, 2019 | 111.45 | 111.79 | 109.55 | 110.30 | 188,566 | -2.45(-2.18%) |
May 06, 2019 | 110.83 | 113.11 | 110.45 | 112.75 | 301,427 | -0.03(-0.03%) |
May 03, 2019 | 112.21 | 113.88 | 112.21 | 112.78 | 210,790 | +1.25(+1.12%) |
May 02, 2019 | 111.12 | 111.56 | 109.78 | 111.53 | 235,299 | +0.25(+0.23%) |
May 01, 2019 | 111.29 | 112.68 | 111.05 | 111.28 | 153,670 | +0.36(+0.32%) |
Apr 30, 2019 | 112.11 | 112.34 | 110.67 | 110.92 | 177,694 | -1.12(-1.00%) |
Apr 29, 2019 | 111.63 | 112.93 | 111.52 | 112.04 | 161,474 | +0.35(+0.31%) |
Apr 26, 2019 | 110.47 | 111.97 | 110.03 | 111.69 | 235,547 | +1.17(+1.06%) |
Apr 25, 2019 | 110.61 | 111.05 | 109.03 | 110.52 | 205,961 | -0.57(-0.52%) |
Apr 24, 2019 | 112.20 | 112.73 | 110.79 | 111.09 | 153,084 | -0.54(-0.48%) |
Apr 23, 2019 | 109.98 | 112.46 | 109.41 | 111.63 | 283,570 | +2.44(+2.24%) |
Apr 22, 2019 | 109.07 | 109.56 | 108.63 | 109.19 | 208,468 | -0.22(-0.20%) |
Apr 18, 2019 | 107.84 | 109.47 | 107.69 | 109.41 | 208,838 | +1.81(+1.68%) |
Apr 17, 2019 | 110.09 | 110.43 | 107.54 | 107.60 | 171,034 | -2.11(-1.93%) |
Apr 16, 2019 | 109.39 | 109.90 | 108.92 | 109.71 | 182,159 | +0.36(+0.33%) |
Apr 15, 2019 | 109.09 | 109.53 | 108.20 | 109.35 | 162,922 | +0.15(+0.13%) |
Apr 12, 2019 | 109.71 | 110.36 | 108.89 | 109.20 | 349,160 | +0.32(+0.30%) |
Apr 11, 2019 | 107.40 | 109.17 | 106.91 | 108.88 | 583,075 | +1.64(+1.53%) |
Apr 10, 2019 | 108.01 | 108.01 | 106.64 | 107.24 | 308,411 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.08 | 107.65 | 107.73 | 277,614 | -2.47(-2.24%) |
Apr 08, 2019 | 109.03 | 110.46 | 108.51 | 110.21 | 330,530 | +0.32(+0.29%) |
Apr 05, 2019 | 110.00 | 110.66 | 109.13 | 109.89 | 398,057 | +0.39(+0.36%) |
Apr 04, 2019 | 107.64 | 110.91 | 107.28 | 109.50 | 806,484 | +2.39(+2.23%) |
Apr 03, 2019 | 109.66 | 109.83 | 106.90 | 107.11 | 741,169 | -1.92(-1.76%) |
Apr 02, 2019 | 109.65 | 110.25 | 108.83 | 109.03 | 869,240 | -0.53(-0.48%) |
Apr 01, 2019 | 111.25 | 112.52 | 109.39 | 109.56 | 591,486 | -0.78(-0.71%) |
Mar 29, 2019 | 110.95 | 110.95 | 109.81 | 110.33 | 662,265 | +0.21(+0.19%) |
Mar 28, 2019 | 109.77 | 110.73 | 109.17 | 110.12 | 168,651 | +0.60(+0.55%) |
Mar 27, 2019 | 108.97 | 110.50 | 108.84 | 109.52 | 173,459 | +0.68(+0.63%) |
Mar 26, 2019 | 110.21 | 110.66 | 108.60 | 108.83 | 176,018 | -0.50(-0.45%) |
Mar 25, 2019 | 109.57 | 110.58 | 109.25 | 109.33 | 235,032 | -0.42(-0.38%) |
Mar 22, 2019 | 112.39 | 112.46 | 109.72 | 109.75 | 240,697 | -3.31(-2.92%) |
Mar 21, 2019 | 111.88 | 113.96 | 111.88 | 113.05 | 181,918 | +0.76(+0.68%) |
Mar 20, 2019 | 110.96 | 114.10 | 110.90 | 112.30 | 296,400 | +1.45(+1.31%) |
Mar 19, 2019 | 112.28 | 113.02 | 110.63 | 110.85 | 542,790 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.40 | 109.14 | 111.92 | 396,000 | +2.79(+2.56%) |
Mar 15, 2019 | 111.49 | 111.59 | 108.76 | 109.13 | 875,872 | -2.31(-2.08%) |
Mar 14, 2019 | 111.56 | 112.17 | 110.66 | 111.44 | 235,249 | -0.39(-0.35%) |
Mar 13, 2019 | 111.52 | 112.69 | 111.24 | 111.83 | 371,189 | +0.71(+0.64%) |
Mar 12, 2019 | 111.07 | 111.41 | 110.46 | 111.12 | 470,427 | +0.01(+0.01%) |
Mar 11, 2019 | 111.25 | 111.58 | 110.56 | 111.11 | 476,678 | -0.27(-0.24%) |
Mar 08, 2019 | 111.74 | 111.93 | 110.94 | 111.38 | 242,549 | -1.28(-1.14%) |
Mar 07, 2019 | 113.81 | 114.16 | 111.97 | 112.67 | 316,506 | -1.51(-1.32%) |
Mar 06, 2019 | 117.01 | 117.54 | 114.16 | 114.17 | 244,835 | -2.88(-2.46%) |
Mar 05, 2019 | 117.83 | 118.56 | 117.01 | 117.05 | 237,547 | -0.66(-0.56%) |
Mar 04, 2019 | 119.59 | 120.91 | 117.66 | 117.71 | 458,246 | -1.47(-1.23%) |
Mar 01, 2019 | 119.06 | 120.83 | 117.89 | 119.18 | 439,119 | -0.68(-0.57%) |
Feb 28, 2019 | 121.31 | 122.21 | 119.49 | 119.86 | 349,033 | -0.94(-0.78%) |
Feb 27, 2019 | 116.02 | 122.44 | 116.02 | 120.80 | 685,371 | +4.92(+4.24%) |
Feb 26, 2019 | 118.09 | 118.09 | 115.70 | 115.88 | 268,974 | -2.35(-1.99%) |
Feb 25, 2019 | 118.70 | 118.70 | 117.76 | 118.24 | 191,297 | +0.20(+0.17%) |
Feb 22, 2019 | 118.06 | 118.73 | 117.58 | 118.04 | 141,332 | +0.45(+0.38%) |
Feb 21, 2019 | 117.70 | 117.80 | 116.63 | 117.59 | 178,976 | -0.22(-0.19%) |
Feb 20, 2019 | 116.89 | 118.00 | 116.47 | 117.82 | 228,127 | +1.08(+0.92%) |
Feb 19, 2019 | 116.62 | 117.10 | 116.01 | 116.74 | 156,334 | -0.05(-0.04%) |
Feb 15, 2019 | 115.68 | 116.86 | 115.54 | 116.79 | 234,629 | +1.95(+1.70%) |
Feb 14, 2019 | 114.00 | 115.34 | 113.74 | 114.83 | 183,071 | +0.14(+0.12%) |
Feb 13, 2019 | 114.90 | 115.40 | 113.62 | 114.70 | 144,869 | +0.46(+0.40%) |
Feb 12, 2019 | 113.42 | 114.48 | 112.92 | 114.24 | 160,306 | +1.69(+1.50%) |
Feb 11, 2019 | 113.55 | 114.15 | 112.08 | 112.55 | 240,195 | -0.62(-0.55%) |
Feb 08, 2019 | 111.78 | 113.29 | 111.78 | 113.17 | 224,548 | +0.68(+0.61%) |
Feb 07, 2019 | 112.19 | 112.98 | 110.26 | 112.49 | 424,015 | -0.44(-0.39%) |
Feb 06, 2019 | 112.88 | 113.47 | 112.26 | 112.93 | 218,064 | -0.01(-0.01%) |
Feb 05, 2019 | 111.45 | 113.26 | 110.98 | 112.94 | 341,901 | +1.95(+1.76%) |
Feb 04, 2019 | 109.74 | 111.07 | 109.74 | 110.98 | 142,626 | +1.13(+1.03%) |
Feb 01, 2019 | 110.86 | 111.27 | 109.16 | 109.86 | 188,032 | -0.51(-0.46%) |
Jan 31, 2019 | 110.18 | 111.24 | 109.50 | 110.36 | 174,130 | -0.16(-0.15%) |
Jan 30, 2019 | 110.44 | 111.58 | 108.50 | 110.53 | 250,842 | +0.90(+0.82%) |
Jan 29, 2019 | 109.29 | 110.77 | 108.94 | 109.62 | 186,538 | +0.47(+0.43%) |
Jan 28, 2019 | 108.15 | 109.78 | 107.83 | 109.16 | 242,057 | +0.21(+0.20%) |
Jan 25, 2019 | 108.46 | 109.17 | 108.24 | 108.94 | 161,391 | +1.55(+1.44%) |
Jan 24, 2019 | 106.84 | 108.14 | 106.55 | 107.40 | 125,926 | +0.76(+0.71%) |
Jan 23, 2019 | 106.30 | 107.29 | 104.46 | 106.64 | 243,868 | +0.95(+0.90%) |
Jan 22, 2019 | 108.06 | 108.06 | 104.85 | 105.69 | 239,266 | -3.21(-2.95%) |
Jan 18, 2019 | 108.60 | 109.88 | 108.08 | 108.89 | 196,261 | +1.09(+1.01%) |
Jan 17, 2019 | 105.14 | 108.23 | 105.14 | 107.80 | 366,940 | +1.95(+1.85%) |
Jan 16, 2019 | 104.79 | 106.15 | 104.01 | 105.85 | 413,007 | +0.86(+0.82%) |
Jan 15, 2019 | 103.44 | 105.00 | 103.10 | 104.98 | 165,458 | +1.58(+1.52%) |
Jan 14, 2019 | 103.86 | 104.70 | 103.00 | 103.41 | 303,988 | -1.05(-1.01%) |
Jan 11, 2019 | 103.73 | 104.70 | 103.41 | 104.46 | 225,268 | -0.01(-0.01%) |
Jan 10, 2019 | 101.94 | 104.71 | 101.42 | 104.47 | 224,239 | +2.06(+2.01%) |
Jan 09, 2019 | 102.58 | 103.64 | 101.45 | 102.41 | 180,882 | +0.61(+0.60%) |
Jan 08, 2019 | 100.86 | 102.30 | 100.37 | 101.80 | 287,770 | +2.13(+2.14%) |
Jan 07, 2019 | 99.77 | 100.59 | 98.54 | 99.67 | 268,971 | -0.36(-0.36%) |
Jan 04, 2019 | 97.76 | 100.24 | 97.42 | 100.03 | 366,189 | +3.34(+3.46%) |
Jan 03, 2019 | 99.66 | 99.99 | 96.24 | 96.68 | 261,454 | -3.47(-3.47%) |
Jan 02, 2019 | 97.57 | 100.31 | 97.24 | 100.15 | 271,168 | +0.87(+0.88%) |
Dec 31, 2018 | 98.32 | 99.29 | 97.61 | 99.28 | 341,914 | +1.48(+1.51%) |
Dec 28, 2018 | 99.19 | 99.94 | 97.48 | 97.80 | 253,247 | -0.79(-0.80%) |
Dec 27, 2018 | 95.65 | 98.63 | 94.52 | 98.59 | 382,604 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.80 | 92.58 | 96.67 | 233,940 | +2.23(+2.36%) |
Dec 24, 2018 | 95.31 | 96.03 | 94.33 | 94.45 | 192,764 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.62 | 96.21 | 96.28 | 1,013,811 | -0.97(-1.00%) |
Dec 20, 2018 | 98.35 | 99.43 | 95.67 | 97.26 | 357,688 | -1.48(-1.50%) |
Dec 19, 2018 | 102.40 | 103.16 | 98.26 | 98.73 | 459,191 | -2.21(-2.19%) |
Dec 18, 2018 | 99.90 | 102.08 | 99.90 | 100.94 | 403,988 | +2.25(+2.28%) |
Dec 17, 2018 | 100.32 | 102.39 | 98.48 | 98.69 | 414,877 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.40 | 100.04 | 100.46 | 327,102 | -0.84(-0.83%) |
Dec 13, 2018 | 103.08 | 103.08 | 101.20 | 101.30 | 299,113 | -1.39(-1.35%) |
Dec 12, 2018 | 101.65 | 104.50 | 100.16 | 102.69 | 377,014 | +3.16(+3.17%) |
Dec 11, 2018 | 102.02 | 102.64 | 98.86 | 99.53 | 208,885 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.17 | 98.83 | 100.26 | 343,430 | -0.44(-0.43%) |
Dec 07, 2018 | 101.88 | 103.85 | 99.74 | 100.70 | 639,906 | -1.35(-1.32%) |
Dec 06, 2018 | 102.80 | 103.63 | 98.18 | 102.05 | 421,102 | -2.65(-2.53%) |
Dec 04, 2018 | 107.58 | 107.58 | 104.58 | 104.70 | 645,667 | -2.86(-2.66%) |
Dec 03, 2018 | 109.48 | 109.90 | 107.37 | 107.56 | 402,340 | +0.23(+0.22%) |
Nov 30, 2018 | 105.16 | 107.83 | 105.10 | 107.33 | 296,140 | +1.88(+1.78%) |
Nov 29, 2018 | 105.23 | 106.20 | 104.51 | 105.45 | 264,547 | +0.01(+0.01%) |
Nov 28, 2018 | 103.27 | 106.79 | 103.27 | 105.44 | 272,024 | +2.90(+2.83%) |
Nov 27, 2018 | 103.77 | 104.85 | 102.15 | 102.54 | 312,665 | -2.16(-2.07%) |
Nov 26, 2018 | 105.52 | 106.28 | 103.89 | 104.70 | 225,277 | +0.25(+0.24%) |
Nov 23, 2018 | 103.40 | 105.72 | 102.80 | 104.45 | 62,111 | +0.41(+0.39%) |
Nov 21, 2018 | 104.04 | 104.04 | 104.04 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.36 | 103.94 | 100.41 | 102.54 | 318,432 | -0.81(-0.78%) |
Nov 19, 2018 | 104.94 | 105.09 | 102.83 | 103.34 | 320,299 | -2.35(-2.22%) |
Nov 16, 2018 | 106.12 | 106.97 | 105.24 | 105.69 | 147,914 | -1.28(-1.20%) |
Nov 15, 2018 | 103.57 | 107.51 | 103.06 | 106.98 | 186,830 | +2.31(+2.21%) |
Nov 14, 2018 | 106.06 | 106.49 | 104.31 | 104.67 | 393,649 | -0.22(-0.21%) |
Nov 13, 2018 | 104.15 | 106.37 | 104.15 | 104.89 | 269,117 | +0.69(+0.66%) |
Nov 12, 2018 | 107.76 | 107.76 | 103.95 | 104.20 | 261,248 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.04 | 106.78 | 107.51 | 248,550 | -1.37(-1.26%) |
Nov 08, 2018 | 110.30 | 110.91 | 108.55 | 108.88 | 153,651 | -2.09(-1.88%) |
Nov 07, 2018 | 108.76 | 111.38 | 107.57 | 110.97 | 195,453 | +3.33(+3.09%) |
Nov 06, 2018 | 106.69 | 108.43 | 106.69 | 107.64 | 265,081 | +0.86(+0.81%) |
Nov 05, 2018 | 107.36 | 108.12 | 105.79 | 106.77 | 187,858 | -0.53(-0.50%) |
Nov 02, 2018 | 108.55 | 110.16 | 107.00 | 107.31 | 241,236 | -0.40(-0.37%) |
Nov 01, 2018 | 106.44 | 107.89 | 106.06 | 107.70 | 329,782 | +1.44(+1.35%) |
Oct 31, 2018 | 108.83 | 111.25 | 106.08 | 106.27 | 415,185 | -0.40(-0.37%) |
Oct 30, 2018 | 103.95 | 107.13 | 103.95 | 106.67 | 214,762 | +2.42(+2.32%) |
Oct 29, 2018 | 110.52 | 110.75 | 102.69 | 104.25 | 206,097 | -4.45(-4.09%) |
Oct 26, 2018 | 107.28 | 109.78 | 106.12 | 108.69 | 194,987 | +0.58(+0.54%) |
Oct 25, 2018 | 109.17 | 109.35 | 107.56 | 108.11 | 404,807 | -0.01(-0.01%) |
Oct 24, 2018 | 113.88 | 114.92 | 107.94 | 108.12 | 333,417 | -5.47(-4.81%) |
Oct 23, 2018 | 113.30 | 115.13 | 113.04 | 113.59 | 290,246 | -1.98(-1.71%) |
Oct 22, 2018 | 115.43 | 116.19 | 113.95 | 115.57 | 268,351 | +0.60(+0.52%) |
Oct 19, 2018 | 116.27 | 116.86 | 114.64 | 114.97 | 127,519 | -1.31(-1.13%) |
Oct 18, 2018 | 117.52 | 118.26 | 115.80 | 116.28 | 273,053 | -2.28(-1.92%) |
Oct 17, 2018 | 117.96 | 119.24 | 117.18 | 118.56 | 292,240 | +0.19(+0.16%) |
Oct 16, 2018 | 116.96 | 118.56 | 115.86 | 118.37 | 264,462 | +2.63(+2.27%) |
Oct 15, 2018 | 114.55 | 116.69 | 114.55 | 115.74 | 465,144 | +1.10(+0.96%) |
Oct 12, 2018 | 116.71 | 116.96 | 113.15 | 114.64 | 335,280 | +0.02(+0.02%) |
Oct 11, 2018 | 118.09 | 119.38 | 114.50 | 114.63 | 259,700 | -4.00(-3.37%) |
Oct 10, 2018 | 123.33 | 123.36 | 118.40 | 118.63 | 430,495 | -5.17(-4.18%) |
Oct 09, 2018 | 126.87 | 127.69 | 123.00 | 123.80 | 351,064 | -3.39(-2.66%) |
Oct 08, 2018 | 127.84 | 129.03 | 125.50 | 127.19 | 700,211 | -0.97(-0.76%) |
Oct 05, 2018 | 131.80 | 131.80 | 127.70 | 128.16 | 374,730 | -2.63(-2.01%) |
Oct 04, 2018 | 132.91 | 132.91 | 130.09 | 130.79 | 184,395 | -2.44(-1.83%) |
Oct 03, 2018 | 134.73 | 134.85 | 133.03 | 133.23 | 219,732 | -0.64(-0.48%) |
Oct 02, 2018 | 134.09 | 134.64 | 133.54 | 133.87 | 164,106 | -0.36(-0.27%) |
Oct 01, 2018 | 134.18 | 134.68 | 133.70 | 134.23 | 233,315 | +0.96(+0.72%) |
Sep 28, 2018 | 133.32 | 134.62 | 133.20 | 133.27 | 301,925 | -0.18(-0.14%) |
Sep 27, 2018 | 133.09 | 133.79 | 132.37 | 133.45 | 227,995 | +0.60(+0.45%) |
Sep 26, 2018 | 132.92 | 133.90 | 132.44 | 132.85 | 229,314 | +0.08(+0.06%) |
Sep 25, 2018 | 132.16 | 133.63 | 131.82 | 132.77 | 227,523 | +0.97(+0.74%) |
Sep 24, 2018 | 132.91 | 132.91 | 130.93 | 131.80 | 167,778 | -1.38(-1.03%) |
Sep 21, 2018 | 133.93 | 134.56 | 132.98 | 133.18 | 361,423 | -0.29(-0.22%) |
Sep 20, 2018 | 135.55 | 136.08 | 132.98 | 133.47 | 155,495 | -1.16(-0.86%) |
Sep 19, 2018 | 135.94 | 137.02 | 134.19 | 134.63 | 147,821 | -1.38(-1.01%) |
Sep 18, 2018 | 135.44 | 136.96 | 135.33 | 136.01 | 160,529 | +0.73(+0.54%) |
Sep 17, 2018 | 134.89 | 135.76 | 133.89 | 135.28 | 182,695 | +0.64(+0.48%) |
Sep 14, 2018 | 134.28 | 135.26 | 133.78 | 134.64 | 214,482 | +0.59(+0.44%) |
Sep 13, 2018 | 132.40 | 134.70 | 131.78 | 134.05 | 396,913 | +2.22(+1.68%) |
Sep 12, 2018 | 131.41 | 132.33 | 130.40 | 131.83 | 208,471 | +0.36(+0.27%) |
Sep 11, 2018 | 129.67 | 131.75 | 128.88 | 131.47 | 198,878 | +1.45(+1.11%) |
Sep 10, 2018 | 131.25 | 131.76 | 129.90 | 130.03 | 147,866 | -0.55(-0.42%) |
Sep 07, 2018 | 130.37 | 130.81 | 129.27 | 130.58 | 100,951 | -0.07(-0.05%) |
Sep 06, 2018 | 130.32 | 131.38 | 129.82 | 130.65 | 212,717 | +0.47(+0.36%) |
Sep 05, 2018 | 128.63 | 130.34 | 128.14 | 130.17 | 207,863 | +1.28(+0.99%) |
Sep 04, 2018 | 129.69 | 129.85 | 128.70 | 128.89 | 121,784 | -1.01(-0.78%) |
Aug 31, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.13 | 130.75 | 129.43 | 129.89 | 217,348 | -0.54(-0.42%) |
Aug 29, 2018 | 130.13 | 130.87 | 129.31 | 130.44 | 172,254 | +0.43(+0.33%) |
Aug 28, 2018 | 131.25 | 131.65 | 129.23 | 130.01 | 154,529 | -1.00(-0.76%) |
Aug 27, 2018 | 129.39 | 131.34 | 129.39 | 131.01 | 305,071 | +2.17(+1.69%) |
Aug 24, 2018 | 128.32 | 129.01 | 127.88 | 128.84 | 206,645 | +0.71(+0.55%) |
Aug 23, 2018 | 129.43 | 129.43 | 127.59 | 128.13 | 188,527 | -1.53(-1.18%) |
Aug 22, 2018 | 130.29 | 130.61 | 129.38 | 129.66 | 172,865 | -0.75(-0.57%) |
Aug 21, 2018 | 129.05 | 130.64 | 128.93 | 130.41 | 223,006 | +1.98(+1.54%) |
Aug 20, 2018 | 128.51 | 129.12 | 127.76 | 128.43 | 275,361 | +0.33(+0.26%) |
Aug 17, 2018 | 126.65 | 128.42 | 126.65 | 128.10 | 315,743 | +1.26(+0.99%) |
Aug 16, 2018 | 127.94 | 128.95 | 126.56 | 126.84 | 356,567 | -0.14(-0.11%) |
Aug 15, 2018 | 128.34 | 128.48 | 125.54 | 126.97 | 168,610 | -2.37(-1.83%) |
Aug 14, 2018 | 128.09 | 130.31 | 128.09 | 129.34 | 129,738 | +1.57(+1.23%) |
Aug 13, 2018 | 126.93 | 128.50 | 126.11 | 127.77 | 271,604 | +1.42(+1.12%) |
Aug 10, 2018 | 127.17 | 127.43 | 126.27 | 126.35 | 166,120 | -1.26(-0.99%) |
Aug 09, 2018 | 128.08 | 129.37 | 127.40 | 127.61 | 155,101 | -0.49(-0.38%) |
Aug 08, 2018 | 128.43 | 128.43 | 127.07 | 128.10 | 261,203 | -0.18(-0.14%) |
Aug 07, 2018 | 128.27 | 128.70 | 127.79 | 128.28 | 259,303 | +0.45(+0.35%) |
Aug 06, 2018 | 127.56 | 128.19 | 127.19 | 127.84 | 276,416 | -0.05(-0.04%) |
Aug 03, 2018 | 128.08 | 128.59 | 126.20 | 127.88 | 238,199 | +0.03(+0.02%) |
Aug 02, 2018 | 127.24 | 128.29 | 126.42 | 127.86 | 312,340 | -0.13(-0.10%) |
Aug 01, 2018 | 128.48 | 129.19 | 127.27 | 127.98 | 505,834 | -1.03(-0.80%) |
Jul 31, 2018 | 126.84 | 129.53 | 126.28 | 129.01 | 268,171 | +3.06(+2.43%) |
Jul 30, 2018 | 126.05 | 127.11 | 125.77 | 125.94 | 340,897 | -0.04(-0.03%) |
Jul 27, 2018 | 128.46 | 129.42 | 125.64 | 125.98 | 292,851 | -2.20(-1.72%) |
Jul 26, 2018 | 124.81 | 129.16 | 123.19 | 128.19 | 611,105 | +5.58(+4.55%) |
Jul 25, 2018 | 121.19 | 122.91 | 119.04 | 122.61 | 270,539 | +0.93(+0.77%) |
Jul 24, 2018 | 123.05 | 124.31 | 120.98 | 121.68 | 270,151 | -0.33(-0.27%) |
Jul 23, 2018 | 121.79 | 123.26 | 121.50 | 122.01 | 613,741 | +0.01(+0.01%) |
Jul 20, 2018 | 122.05 | 122.95 | 121.45 | 122.00 | 199,119 | -0.18(-0.15%) |
Jul 19, 2018 | 122.17 | 122.84 | 121.14 | 122.18 | 182,435 | -0.36(-0.29%) |
Jul 18, 2018 | 122.06 | 122.87 | 121.01 | 122.54 | 388,510 | +0.58(+0.48%) |
Jul 17, 2018 | 120.50 | 122.25 | 120.09 | 121.96 | 212,303 | +1.69(+1.40%) |
Jul 16, 2018 | 119.92 | 120.88 | 119.73 | 120.27 | 359,316 | +0.75(+0.62%) |
Jul 13, 2018 | 117.97 | 119.77 | 117.97 | 119.53 | 299,407 | +1.39(+1.17%) |
Jul 12, 2018 | 116.84 | 118.41 | 115.91 | 118.14 | 242,956 | +2.74(+2.38%) |
Jul 11, 2018 | 116.31 | 117.71 | 115.07 | 115.39 | 312,280 | -2.53(-2.15%) |
Jul 10, 2018 | 119.23 | 119.65 | 117.26 | 117.92 | 221,277 | -0.55(-0.47%) |
Jul 09, 2018 | 116.11 | 119.18 | 116.09 | 118.48 | 248,754 | +3.00(+2.59%) |
Jul 06, 2018 | 115.84 | 116.20 | 113.98 | 115.48 | 205,114 | -0.59(-0.51%) |
Jul 05, 2018 | 117.09 | 117.17 | 115.33 | 116.07 | 441,243 | -0.23(-0.20%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.20(+0.17%) | |
Jul 02, 2018 | 116.49 | 117.51 | 115.73 | 116.10 | 457,987 | +0.68(+0.59%) |
Jun 29, 2018 | 114.97 | 117.13 | 114.95 | 115.42 | 261,395 | +0.85(+0.75%) |
Jun 28, 2018 | 114.83 | 115.33 | 112.62 | 114.57 | 322,757 | -0.11(-0.09%) |
Jun 27, 2018 | 116.41 | 117.59 | 114.55 | 114.68 | 470,631 | -0.57(-0.50%) |
Jun 26, 2018 | 112.96 | 115.67 | 112.89 | 115.25 | 559,580 | +2.26(+2.00%) |
Jun 25, 2018 | 113.55 | 114.24 | 111.60 | 112.99 | 494,473 | -0.56(-0.49%) |
Jun 22, 2018 | 115.61 | 115.61 | 112.74 | 113.55 | 4,629,619 | -1.34(-1.16%) |
Jun 21, 2018 | 116.76 | 116.76 | 114.04 | 114.89 | 546,125 | -1.86(-1.59%) |
Jun 20, 2018 | 117.62 | 118.22 | 115.81 | 116.75 | 325,743 | -0.52(-0.45%) |
Jun 19, 2018 | 121.10 | 121.55 | 116.62 | 117.28 | 487,889 | -5.59(-4.55%) |
Jun 18, 2018 | 123.05 | 123.66 | 122.47 | 122.86 | 201,645 | -1.23(-0.99%) |
Jun 15, 2018 | 125.26 | 122.72 | 124.09 | 401,674 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.52 | 126.52 | 124.22 | 125.26 | 175,023 | -0.90(-0.71%) |
Jun 13, 2018 | 127.16 | 127.18 | 125.74 | 126.16 | 336,353 | -0.74(-0.58%) |
Jun 12, 2018 | 126.44 | 127.00 | 124.88 | 126.89 | 241,668 | +0.54(+0.43%) |
Jun 11, 2018 | 126.32 | 127.45 | 126.24 | 126.35 | 216,174 | -0.26(-0.21%) |
Jun 08, 2018 | 125.31 | 126.71 | 124.72 | 126.61 | 221,116 | +1.50(+1.20%) |
Jun 07, 2018 | 125.08 | 125.43 | 123.98 | 125.11 | 153,699 | +0.02(+0.02%) |
Jun 06, 2018 | 125.50 | 123.63 | 125.09 | 307,382 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.32 | 124.97 | 123.75 | 124.41 | 235,434 | +0.16(+0.12%) |
Jun 04, 2018 | 125.32 | 126.06 | 123.78 | 124.26 | 275,660 | -0.57(-0.46%) |