Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.14 | 117.14 | 115.22 | 116.10 | 1,147,973 | -2.16(-1.83%) |
May 30, 2019 | 118.28 | 119.94 | 117.35 | 118.26 | 631,673 | +0.78(+0.66%) |
May 29, 2019 | 118.13 | 118.13 | 116.75 | 117.48 | 1,041,339 | -1.02(-0.86%) |
May 28, 2019 | 117.34 | 119.08 | 116.94 | 118.50 | 1,167,582 | +1.61(+1.38%) |
May 24, 2019 | 116.65 | 117.48 | 115.98 | 116.89 | 571,383 | +0.63(+0.55%) |
May 23, 2019 | 117.34 | 117.75 | 115.72 | 116.25 | 705,038 | -2.30(-1.94%) |
May 22, 2019 | 117.53 | 118.65 | 117.24 | 118.55 | 542,835 | +1.02(+0.86%) |
May 21, 2019 | 116.49 | 118.64 | 116.49 | 117.53 | 642,221 | +1.44(+1.24%) |
May 20, 2019 | 115.45 | 116.91 | 114.87 | 116.10 | 427,680 | +0.15(+0.13%) |
May 17, 2019 | 115.50 | 117.03 | 115.49 | 115.94 | 644,327 | -0.41(-0.35%) |
May 16, 2019 | 114.29 | 117.00 | 113.00 | 116.36 | 756,188 | +2.71(+2.38%) |
May 15, 2019 | 112.98 | 114.23 | 112.84 | 113.65 | 1,037,562 | +0.03(+0.03%) |
May 14, 2019 | 111.75 | 114.31 | 111.70 | 113.62 | 790,293 | +2.16(+1.94%) |
May 13, 2019 | 111.52 | 111.95 | 110.51 | 111.46 | 1,979,948 | -2.84(-2.49%) |
May 10, 2019 | 112.44 | 114.45 | 110.45 | 114.30 | 2,655,239 | +0.35(+0.30%) |
May 09, 2019 | 114.00 | 114.78 | 112.81 | 113.95 | 2,928,965 | -0.92(-0.80%) |
May 08, 2019 | 115.86 | 116.41 | 114.81 | 114.87 | 1,336,158 | -1.18(-1.02%) |
May 07, 2019 | 117.68 | 118.39 | 115.21 | 116.05 | 870,841 | -2.55(-2.15%) |
May 06, 2019 | 116.86 | 119.03 | 115.67 | 118.60 | 1,003,554 | -0.27(-0.23%) |
May 03, 2019 | 118.52 | 119.59 | 118.44 | 118.86 | 745,865 | +0.83(+0.71%) |
May 02, 2019 | 119.33 | 119.33 | 117.93 | 118.03 | 957,253 | -1.12(-0.94%) |
May 01, 2019 | 121.01 | 121.06 | 119.12 | 119.15 | 681,487 | -1.42(-1.18%) |
Apr 30, 2019 | 120.50 | 121.43 | 120.20 | 120.57 | 744,680 | -0.20(-0.17%) |
Apr 29, 2019 | 120.00 | 121.03 | 120.00 | 120.77 | 526,947 | +0.86(+0.72%) |
Apr 26, 2019 | 119.65 | 120.00 | 118.68 | 119.91 | 344,727 | +0.71(+0.59%) |
Apr 25, 2019 | 119.50 | 119.60 | 118.48 | 119.20 | 372,653 | -0.86(-0.72%) |
Apr 24, 2019 | 120.29 | 121.32 | 119.55 | 120.06 | 478,936 | +0.27(+0.22%) |
Apr 23, 2019 | 119.49 | 120.44 | 118.44 | 119.79 | 955,689 | +0.31(+0.26%) |
Apr 22, 2019 | 120.00 | 120.00 | 119.01 | 119.49 | 845,472 | -0.84(-0.70%) |
Apr 18, 2019 | 120.03 | 120.67 | 119.46 | 120.33 | 587,081 | +0.23(+0.19%) |
Apr 17, 2019 | 121.47 | 121.47 | 120.00 | 120.10 | 631,502 | -0.78(-0.64%) |
Apr 16, 2019 | 121.23 | 121.25 | 120.35 | 120.88 | 456,641 | +0.09(+0.08%) |
Apr 15, 2019 | 120.03 | 120.82 | 119.72 | 120.78 | 531,410 | +1.06(+0.89%) |
Apr 12, 2019 | 119.66 | 120.76 | 119.22 | 119.72 | 564,517 | +0.55(+0.47%) |
Apr 11, 2019 | 118.15 | 119.24 | 117.62 | 119.16 | 587,326 | +1.30(+1.10%) |
Apr 10, 2019 | 117.63 | 117.87 | 116.71 | 117.86 | 629,004 | +0.57(+0.49%) |
Apr 09, 2019 | 117.53 | 117.89 | 117.09 | 117.29 | 499,872 | -0.72(-0.61%) |
Apr 08, 2019 | 118.18 | 118.72 | 117.36 | 118.00 | 767,448 | -0.49(-0.41%) |
Apr 05, 2019 | 118.12 | 119.50 | 118.07 | 118.49 | 1,658,976 | +0.64(+0.54%) |
Apr 04, 2019 | 117.41 | 117.86 | 116.64 | 117.85 | 1,271,121 | +0.74(+0.63%) |
Apr 03, 2019 | 115.55 | 117.17 | 115.22 | 117.11 | 811,006 | +2.02(+1.76%) |
Apr 02, 2019 | 114.58 | 115.18 | 113.39 | 115.09 | 507,870 | +0.68(+0.59%) |
Apr 01, 2019 | 114.01 | 114.71 | 113.78 | 114.41 | 681,817 | +0.98(+0.86%) |
Mar 29, 2019 | 112.53 | 113.87 | 112.38 | 113.44 | 1,731,578 | +1.65(+1.47%) |
Mar 28, 2019 | 109.64 | 112.04 | 109.55 | 111.79 | 1,114,202 | +1.78(+1.62%) |
Mar 27, 2019 | 108.49 | 110.29 | 108.29 | 110.01 | 849,780 | +1.49(+1.38%) |
Mar 26, 2019 | 108.21 | 108.73 | 107.67 | 108.52 | 586,232 | +0.95(+0.88%) |
Mar 25, 2019 | 108.18 | 108.18 | 106.75 | 107.57 | 528,924 | -0.49(-0.45%) |
Mar 22, 2019 | 109.84 | 109.88 | 107.98 | 108.06 | 626,046 | -2.03(-1.84%) |
Mar 21, 2019 | 107.25 | 110.19 | 107.25 | 110.09 | 936,211 | +2.44(+2.27%) |
Mar 20, 2019 | 108.33 | 108.63 | 106.66 | 107.65 | 496,386 | -0.94(-0.86%) |
Mar 19, 2019 | 108.00 | 108.90 | 107.97 | 108.58 | 886,049 | +0.69(+0.64%) |
Mar 18, 2019 | 106.51 | 108.05 | 106.45 | 107.89 | 1,026,011 | +1.62(+1.52%) |
Mar 15, 2019 | 105.44 | 106.31 | 105.07 | 106.28 | 924,183 | +0.67(+0.63%) |
Mar 14, 2019 | 106.71 | 106.88 | 105.31 | 105.61 | 698,036 | -1.20(-1.12%) |
Mar 13, 2019 | 106.50 | 107.65 | 106.40 | 106.80 | 622,935 | +0.46(+0.43%) |
Mar 12, 2019 | 105.78 | 106.73 | 105.63 | 106.34 | 725,342 | +1.00(+0.95%) |
Mar 11, 2019 | 103.67 | 105.68 | 103.67 | 105.34 | 669,035 | +1.82(+1.76%) |
Mar 08, 2019 | 103.07 | 103.65 | 102.61 | 103.52 | 633,336 | -0.17(-0.17%) |
Mar 07, 2019 | 104.23 | 104.46 | 102.84 | 103.69 | 711,142 | -0.64(-0.61%) |
Mar 06, 2019 | 104.86 | 104.97 | 104.25 | 104.33 | 660,709 | -0.50(-0.48%) |
Mar 05, 2019 | 105.24 | 105.24 | 104.45 | 104.84 | 501,791 | -0.30(-0.28%) |
Mar 04, 2019 | 105.78 | 106.11 | 104.25 | 105.13 | 675,551 | -0.23(-0.22%) |
Mar 01, 2019 | 104.91 | 105.50 | 103.97 | 105.36 | 945,444 | +0.91(+0.87%) |
Feb 28, 2019 | 103.82 | 104.78 | 103.26 | 104.45 | 776,710 | +0.73(+0.71%) |
Feb 27, 2019 | 105.67 | 106.14 | 103.68 | 103.72 | 1,090,197 | -2.11(-1.99%) |
Feb 26, 2019 | 105.27 | 105.88 | 104.36 | 105.83 | 1,169,038 | +0.53(+0.51%) |
Feb 25, 2019 | 106.19 | 106.78 | 105.25 | 105.29 | 1,023,696 | -0.35(-0.33%) |
Feb 22, 2019 | 105.31 | 105.85 | 103.51 | 105.65 | 1,539,571 | +0.26(+0.24%) |
Feb 21, 2019 | 102.11 | 107.89 | 100.71 | 105.39 | 2,798,945 | +2.25(+2.18%) |
Feb 20, 2019 | 104.50 | 105.27 | 102.87 | 103.14 | 3,282,640 | -1.13(-1.09%) |
Feb 19, 2019 | 103.85 | 104.64 | 103.54 | 104.27 | 2,025,502 | +0.01(+0.01%) |
Feb 15, 2019 | 104.60 | 105.42 | 104.11 | 104.26 | 1,036,340 | +0.36(+0.35%) |
Feb 14, 2019 | 102.54 | 104.61 | 102.45 | 103.90 | 4,576,860 | +0.41(+0.40%) |
Feb 13, 2019 | 103.67 | 103.78 | 102.83 | 103.49 | 1,175,294 | +0.08(+0.07%) |
Feb 12, 2019 | 102.60 | 103.49 | 101.97 | 103.42 | 1,352,848 | +1.12(+1.09%) |
Feb 11, 2019 | 102.06 | 102.76 | 101.73 | 102.30 | 1,438,043 | +0.35(+0.35%) |
Feb 08, 2019 | 101.10 | 102.00 | 100.83 | 101.95 | 1,242,140 | +0.27(+0.26%) |
Feb 07, 2019 | 101.36 | 102.15 | 100.81 | 101.68 | 723,602 | -0.45(-0.44%) |
Feb 06, 2019 | 102.34 | 102.65 | 101.52 | 102.13 | 1,101,884 | -0.68(-0.66%) |
Feb 05, 2019 | 101.77 | 102.84 | 101.13 | 102.81 | 740,143 | +0.01(+0.01%) |
Feb 04, 2019 | 102.88 | 103.16 | 101.82 | 102.80 | 1,288,541 | -0.16(-0.16%) |
Feb 01, 2019 | 102.15 | 103.51 | 101.68 | 102.96 | 1,413,553 | +0.88(+0.86%) |
Jan 31, 2019 | 101.04 | 102.40 | 100.35 | 102.08 | 805,872 | +1.07(+1.06%) |
Jan 30, 2019 | 100.47 | 101.68 | 99.65 | 101.01 | 997,775 | +0.94(+0.94%) |
Jan 29, 2019 | 100.46 | 100.93 | 99.53 | 100.07 | 562,558 | -0.29(-0.28%) |
Jan 28, 2019 | 99.93 | 101.01 | 99.40 | 100.35 | 1,475,853 | -0.40(-0.40%) |
Jan 25, 2019 | 100.01 | 100.76 | 99.76 | 100.75 | 705,256 | +1.73(+1.74%) |
Jan 24, 2019 | 99.20 | 99.60 | 98.51 | 99.03 | 942,651 | -0.19(-0.19%) |
Jan 23, 2019 | 98.74 | 99.48 | 98.21 | 99.22 | 1,034,775 | +0.38(+0.39%) |
Jan 22, 2019 | 99.08 | 99.26 | 97.86 | 98.84 | 1,743,058 | -0.59(-0.59%) |
Jan 18, 2019 | 96.81 | 99.47 | 96.80 | 99.43 | 1,786,573 | +3.04(+3.16%) |
Jan 17, 2019 | 93.67 | 96.43 | 93.30 | 96.39 | 1,746,187 | +2.52(+2.68%) |
Jan 16, 2019 | 92.88 | 94.20 | 92.83 | 93.87 | 796,440 | +0.95(+1.03%) |
Jan 15, 2019 | 91.81 | 93.86 | 91.74 | 92.91 | 1,983,410 | +1.18(+1.29%) |
Jan 14, 2019 | 91.38 | 92.31 | 90.71 | 91.73 | 733,080 | -0.46(-0.50%) |
Jan 11, 2019 | 91.49 | 92.20 | 91.48 | 92.19 | 662,796 | -0.01(-0.01%) |
Jan 10, 2019 | 91.29 | 92.43 | 90.78 | 92.20 | 1,241,652 | +0.63(+0.69%) |
Jan 09, 2019 | 89.93 | 91.64 | 89.85 | 91.57 | 832,645 | +1.54(+1.71%) |
Jan 08, 2019 | 89.73 | 90.44 | 89.01 | 90.03 | 1,324,346 | +0.68(+0.76%) |
Jan 07, 2019 | 89.81 | 90.69 | 89.20 | 89.36 | 974,389 | -0.54(-0.60%) |
Jan 04, 2019 | 88.03 | 90.18 | 87.72 | 89.90 | 813,975 | +2.78(+3.19%) |
Jan 03, 2019 | 88.81 | 89.38 | 86.50 | 87.12 | 759,887 | -1.62(-1.83%) |
Jan 02, 2019 | 87.11 | 89.10 | 87.08 | 88.75 | 938,644 | -0.09(-0.10%) |
Dec 31, 2018 | 89.02 | 89.65 | 87.83 | 88.83 | 806,636 | +0.26(+0.29%) |
Dec 28, 2018 | 90.31 | 90.31 | 88.15 | 88.57 | 1,122,623 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.02 | 89.78 | 1,121,701 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.54 | 84.59 | 88.42 | 1,015,907 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.61 | 85.85 | 1,190,874 | -0.95(-1.10%) |
Dec 21, 2018 | 87.28 | 88.57 | 85.72 | 86.80 | 2,626,025 | -0.27(-0.31%) |
Dec 20, 2018 | 89.50 | 90.02 | 86.16 | 87.07 | 1,601,057 | -2.81(-3.13%) |
Dec 19, 2018 | 90.57 | 92.70 | 89.04 | 89.88 | 1,419,975 | -0.85(-0.94%) |
Dec 18, 2018 | 93.36 | 94.10 | 90.19 | 90.73 | 1,608,026 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.70 | 91.72 | 92.75 | 1,831,999 | +0.06(+0.06%) |
Dec 14, 2018 | 91.79 | 92.76 | 91.57 | 92.69 | 982,033 | +0.06(+0.06%) |
Dec 13, 2018 | 93.90 | 93.90 | 91.81 | 92.64 | 885,768 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.04 | 93.15 | 93.52 | 1,052,633 | +0.96(+1.04%) |
Dec 11, 2018 | 94.32 | 94.65 | 92.31 | 92.56 | 703,946 | -1.34(-1.42%) |
Dec 10, 2018 | 94.72 | 94.82 | 91.62 | 93.90 | 1,584,174 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.86 | 94.29 | 94.77 | 1,522,272 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.69 | 92.42 | 95.69 | 1,041,868 | +0.99(+1.05%) |
Dec 04, 2018 | 97.98 | 98.93 | 94.49 | 94.70 | 1,263,737 | -3.53(-3.59%) |
Dec 03, 2018 | 99.69 | 100.12 | 97.95 | 98.23 | 989,894 | +0.30(+0.30%) |
Nov 30, 2018 | 98.04 | 98.34 | 97.06 | 97.93 | 775,499 | -0.12(-0.13%) |
Nov 29, 2018 | 101.00 | 101.81 | 97.81 | 98.05 | 3,149,544 | -2.82(-2.80%) |
Nov 28, 2018 | 98.72 | 100.94 | 97.57 | 100.88 | 1,060,068 | +2.63(+2.68%) |
Nov 27, 2018 | 97.02 | 98.25 | 95.81 | 98.25 | 1,137,993 | +0.71(+0.72%) |
Nov 26, 2018 | 97.17 | 97.64 | 96.61 | 97.54 | 1,362,452 | +1.14(+1.19%) |
Nov 23, 2018 | 95.83 | 97.11 | 95.39 | 96.39 | 459,722 | +0.06(+0.06%) |
Nov 21, 2018 | 96.34 | 96.34 | 96.34 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.12 | 96.16 | 94.63 | 95.86 | 3,508,772 | -0.60(-0.62%) |
Nov 19, 2018 | 95.93 | 97.85 | 95.52 | 96.46 | 3,850,581 | +0.57(+0.59%) |
Nov 16, 2018 | 94.54 | 96.47 | 94.54 | 95.89 | 1,703,204 | +1.23(+1.29%) |
Nov 15, 2018 | 92.48 | 95.10 | 92.29 | 94.66 | 1,679,444 | +1.81(+1.94%) |
Nov 14, 2018 | 95.70 | 95.70 | 92.53 | 92.86 | 2,091,097 | -2.52(-2.64%) |
Nov 13, 2018 | 95.40 | 96.92 | 94.39 | 95.38 | 1,653,769 | +0.00(+0.00%) |
Nov 12, 2018 | 96.57 | 96.92 | 95.24 | 95.38 | 1,746,390 | -1.65(-1.70%) |
Nov 09, 2018 | 96.87 | 97.69 | 96.05 | 97.03 | 1,085,723 | +0.12(+0.13%) |
Nov 08, 2018 | 98.62 | 98.78 | 96.33 | 96.91 | 1,524,495 | -1.79(-1.81%) |
Nov 07, 2018 | 99.19 | 99.21 | 97.61 | 98.69 | 1,344,971 | +0.29(+0.30%) |
Nov 06, 2018 | 98.12 | 99.11 | 98.04 | 98.40 | 858,315 | -0.34(-0.35%) |
Nov 05, 2018 | 98.83 | 100.70 | 97.97 | 98.74 | 1,060,876 | +0.06(+0.06%) |
Nov 02, 2018 | 99.80 | 100.43 | 96.78 | 98.68 | 1,772,772 | -0.84(-0.84%) |
Nov 01, 2018 | 97.25 | 99.90 | 97.25 | 99.52 | 2,184,518 | +3.14(+3.25%) |
Oct 31, 2018 | 94.82 | 97.03 | 94.60 | 96.38 | 2,087,593 | +2.29(+2.43%) |
Oct 30, 2018 | 92.25 | 94.31 | 92.12 | 94.09 | 1,491,109 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.37 | 90.72 | 91.80 | 2,339,480 | -0.54(-0.59%) |
Oct 26, 2018 | 92.07 | 93.45 | 90.95 | 92.35 | 5,208,967 | -1.06(-1.14%) |
Oct 25, 2018 | 102.37 | 102.37 | 86.02 | 93.41 | 10,155,146 | -16.20(-14.78%) |
Oct 24, 2018 | 112.99 | 114.20 | 109.36 | 109.61 | 1,452,916 | -3.50(-3.09%) |
Oct 23, 2018 | 114.45 | 114.47 | 110.88 | 113.11 | 1,362,700 | -3.72(-3.18%) |
Oct 22, 2018 | 117.80 | 117.92 | 116.12 | 116.82 | 1,849,780 | -0.58(-0.49%) |
Oct 19, 2018 | 117.39 | 118.94 | 117.06 | 117.40 | 692,837 | +0.20(+0.17%) |
Oct 18, 2018 | 117.89 | 118.95 | 116.34 | 117.20 | 529,602 | -0.87(-0.74%) |
Oct 17, 2018 | 117.93 | 118.90 | 117.12 | 118.08 | 744,612 | -0.18(-0.15%) |
Oct 16, 2018 | 117.33 | 118.91 | 116.41 | 118.26 | 913,868 | +1.29(+1.11%) |
Oct 15, 2018 | 116.25 | 117.83 | 115.64 | 116.96 | 971,439 | +0.05(+0.04%) |
Oct 12, 2018 | 114.28 | 117.25 | 113.82 | 116.92 | 1,905,278 | +4.30(+3.82%) |
Oct 11, 2018 | 115.88 | 116.78 | 112.60 | 112.61 | 1,471,350 | -3.58(-3.08%) |
Oct 10, 2018 | 121.06 | 121.17 | 116.02 | 116.19 | 1,245,617 | -4.76(-3.94%) |
Oct 09, 2018 | 120.67 | 121.53 | 120.49 | 120.95 | 778,778 | -0.19(-0.16%) |
Oct 08, 2018 | 122.84 | 122.91 | 120.61 | 121.14 | 782,285 | -1.63(-1.33%) |
Oct 05, 2018 | 122.21 | 123.19 | 121.42 | 122.78 | 1,021,417 | +0.91(+0.75%) |
Oct 04, 2018 | 124.55 | 125.20 | 120.98 | 121.87 | 1,255,069 | -3.35(-2.68%) |
Oct 03, 2018 | 126.00 | 126.26 | 124.99 | 125.22 | 612,642 | -0.57(-0.45%) |
Oct 02, 2018 | 124.53 | 126.12 | 124.00 | 125.79 | 1,255,779 | +1.52(+1.22%) |
Oct 01, 2018 | 124.87 | 124.94 | 123.61 | 124.27 | 1,082,855 | +0.21(+0.17%) |
Sep 28, 2018 | 123.58 | 124.44 | 123.00 | 124.06 | 797,453 | +0.17(+0.14%) |
Sep 27, 2018 | 124.32 | 124.66 | 123.72 | 123.89 | 820,873 | -0.45(-0.36%) |
Sep 26, 2018 | 125.41 | 125.89 | 124.20 | 124.34 | 832,270 | -0.84(-0.67%) |
Sep 25, 2018 | 125.72 | 125.80 | 124.46 | 125.17 | 1,533,995 | -0.14(-0.11%) |
Sep 24, 2018 | 126.73 | 126.73 | 124.72 | 125.31 | 873,305 | -1.45(-1.14%) |
Sep 21, 2018 | 126.60 | 127.45 | 125.69 | 126.76 | 1,211,913 | -0.11(-0.09%) |
Sep 20, 2018 | 128.04 | 128.68 | 126.05 | 126.87 | 1,402,672 | -0.75(-0.59%) |
Sep 19, 2018 | 131.26 | 131.26 | 127.39 | 127.62 | 614,988 | -3.55(-2.71%) |
Sep 18, 2018 | 128.98 | 131.78 | 128.98 | 131.18 | 824,945 | +2.01(+1.56%) |
Sep 17, 2018 | 129.81 | 129.88 | 128.65 | 129.16 | 505,659 | -0.70(-0.54%) |
Sep 14, 2018 | 129.22 | 130.16 | 128.52 | 129.87 | 715,045 | +0.74(+0.57%) |
Sep 13, 2018 | 129.76 | 130.04 | 128.79 | 129.12 | 453,324 | +0.24(+0.18%) |
Sep 12, 2018 | 128.05 | 129.03 | 127.56 | 128.89 | 556,154 | +0.77(+0.60%) |
Sep 11, 2018 | 127.64 | 128.75 | 127.13 | 128.12 | 1,464,675 | +0.27(+0.21%) |
Sep 10, 2018 | 129.87 | 129.87 | 127.72 | 127.85 | 934,112 | -1.28(-0.99%) |
Sep 07, 2018 | 128.62 | 130.17 | 128.05 | 129.13 | 538,651 | +0.14(+0.11%) |
Sep 06, 2018 | 128.03 | 129.41 | 128.03 | 128.99 | 426,027 | +1.16(+0.91%) |
Sep 05, 2018 | 127.81 | 128.40 | 127.41 | 127.83 | 799,335 | -0.08(-0.06%) |
Sep 04, 2018 | 127.00 | 128.20 | 126.89 | 127.91 | 577,409 | +0.62(+0.48%) |
Aug 31, 2018 | 127.29 | 127.29 | 127.29 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.11 | 127.22 | 126.14 | 126.73 | 679,856 | -0.48(-0.38%) |
Aug 29, 2018 | 125.95 | 127.56 | 125.17 | 127.22 | 818,389 | +1.23(+0.97%) |
Aug 28, 2018 | 126.09 | 127.52 | 125.50 | 125.99 | 1,117,322 | +0.28(+0.23%) |
Aug 27, 2018 | 126.39 | 126.49 | 125.21 | 125.70 | 888,702 | -0.26(-0.20%) |
Aug 24, 2018 | 128.44 | 128.44 | 125.79 | 125.96 | 744,829 | -2.50(-1.95%) |
Aug 23, 2018 | 127.78 | 129.31 | 127.65 | 128.46 | 918,101 | +1.24(+0.97%) |
Aug 22, 2018 | 126.99 | 127.70 | 126.59 | 127.22 | 474,955 | +0.01(+0.01%) |
Aug 21, 2018 | 125.89 | 127.58 | 125.78 | 127.22 | 819,072 | +1.35(+1.08%) |
Aug 20, 2018 | 126.07 | 126.94 | 124.47 | 125.86 | 1,497,059 | -0.23(-0.18%) |
Aug 17, 2018 | 123.10 | 126.12 | 122.44 | 126.09 | 952,511 | +3.15(+2.57%) |
Aug 16, 2018 | 122.64 | 123.62 | 122.58 | 122.93 | 514,456 | +0.69(+0.57%) |
Aug 15, 2018 | 122.38 | 122.54 | 121.08 | 122.24 | 568,888 | -0.46(-0.38%) |
Aug 14, 2018 | 122.42 | 123.33 | 122.24 | 122.71 | 610,553 | +0.64(+0.53%) |
Aug 13, 2018 | 121.56 | 123.07 | 121.15 | 122.06 | 677,509 | +0.45(+0.37%) |
Aug 10, 2018 | 120.88 | 122.00 | 120.41 | 121.61 | 428,967 | -0.04(-0.03%) |
Aug 09, 2018 | 120.76 | 122.26 | 120.58 | 121.64 | 533,243 | +0.87(+0.72%) |
Aug 08, 2018 | 121.22 | 121.68 | 120.24 | 120.77 | 341,772 | -0.09(-0.07%) |
Aug 07, 2018 | 121.54 | 121.63 | 120.79 | 120.86 | 472,083 | -0.45(-0.37%) |
Aug 06, 2018 | 121.02 | 121.53 | 120.44 | 121.31 | 809,217 | +0.27(+0.23%) |
Aug 03, 2018 | 119.14 | 121.11 | 118.63 | 121.04 | 577,058 | +1.88(+1.57%) |
Aug 02, 2018 | 118.23 | 119.35 | 118.01 | 119.16 | 586,287 | +0.53(+0.45%) |
Aug 01, 2018 | 118.51 | 119.88 | 117.91 | 118.63 | 1,021,500 | -0.27(-0.22%) |
Jul 31, 2018 | 119.41 | 121.35 | 118.79 | 118.90 | 1,119,242 | -0.05(-0.04%) |
Jul 30, 2018 | 116.67 | 119.52 | 116.54 | 118.94 | 1,001,490 | +1.95(+1.67%) |
Jul 27, 2018 | 116.48 | 117.23 | 115.24 | 116.99 | 1,263,153 | +0.23(+0.19%) |
Jul 26, 2018 | 117.12 | 118.42 | 114.49 | 116.77 | 3,145,231 | -4.22(-3.48%) |
Jul 25, 2018 | 120.44 | 121.45 | 120.44 | 120.98 | 1,215,343 | +0.48(+0.40%) |
Jul 24, 2018 | 121.01 | 121.01 | 119.69 | 120.50 | 755,432 | +0.10(+0.09%) |
Jul 23, 2018 | 119.81 | 120.96 | 119.52 | 120.39 | 640,064 | +0.54(+0.45%) |
Jul 20, 2018 | 118.91 | 120.19 | 118.91 | 119.85 | 616,166 | +0.61(+0.52%) |
Jul 19, 2018 | 119.52 | 119.94 | 118.59 | 119.24 | 572,191 | -0.32(-0.27%) |
Jul 18, 2018 | 119.28 | 119.76 | 118.94 | 119.56 | 1,072,541 | +0.30(+0.25%) |
Jul 17, 2018 | 119.79 | 119.95 | 118.87 | 119.26 | 909,378 | -0.72(-0.60%) |
Jul 16, 2018 | 120.31 | 120.71 | 119.19 | 119.98 | 687,487 | -0.33(-0.28%) |
Jul 13, 2018 | 121.79 | 121.84 | 120.22 | 120.31 | 811,429 | -1.48(-1.21%) |
Jul 12, 2018 | 122.16 | 122.31 | 121.35 | 121.79 | 1,022,036 | -0.10(-0.09%) |
Jul 11, 2018 | 121.56 | 122.51 | 120.88 | 121.89 | 927,428 | +0.03(+0.02%) |
Jul 10, 2018 | 121.95 | 122.27 | 121.61 | 121.86 | 633,344 | +0.09(+0.08%) |
Jul 09, 2018 | 120.99 | 122.07 | 120.99 | 121.77 | 975,253 | +1.22(+1.01%) |
Jul 06, 2018 | 119.51 | 120.86 | 119.31 | 120.55 | 376,848 | +1.01(+0.85%) |
Jul 05, 2018 | 118.62 | 119.60 | 117.88 | 119.53 | 401,102 | +1.93(+1.64%) |
Jul 03, 2018 | 117.60 | 117.60 | 117.60 | 0 | -0.09(-0.08%) | |
Jul 02, 2018 | 117.33 | 117.78 | 116.23 | 117.69 | 711,864 | -0.83(-0.70%) |
Jun 29, 2018 | 119.46 | 120.63 | 118.47 | 118.53 | 1,491,085 | -0.99(-0.83%) |
Jun 28, 2018 | 116.18 | 119.60 | 115.73 | 119.52 | 1,558,579 | +3.00(+2.58%) |
Jun 27, 2018 | 117.78 | 118.91 | 116.46 | 116.52 | 1,392,898 | -1.39(-1.18%) |
Jun 26, 2018 | 118.11 | 118.36 | 117.53 | 117.91 | 1,264,824 | -0.11(-0.10%) |
Jun 25, 2018 | 119.71 | 119.94 | 117.73 | 118.03 | 711,625 | -1.91(-1.60%) |
Jun 22, 2018 | 121.00 | 121.43 | 119.78 | 119.94 | 1,781,821 | -0.59(-0.49%) |
Jun 21, 2018 | 121.01 | 121.77 | 120.09 | 120.53 | 963,214 | -0.77(-0.63%) |
Jun 20, 2018 | 119.74 | 121.72 | 119.21 | 121.29 | 1,262,490 | +1.90(+1.59%) |
Jun 19, 2018 | 117.04 | 119.58 | 116.75 | 119.39 | 1,466,157 | +1.17(+0.99%) |
Jun 18, 2018 | 117.26 | 118.36 | 117.26 | 118.22 | 804,227 | +0.74(+0.63%) |
Jun 15, 2018 | 118.75 | 116.92 | 117.49 | 1,230,133 | -1.26(-1.06%) | |
Jun 14, 2018 | 118.67 | 119.49 | 118.65 | 118.75 | 1,493,355 | +0.25(+0.21%) |
Jun 13, 2018 | 118.38 | 119.05 | 118.05 | 118.50 | 858,793 | +0.41(+0.35%) |
Jun 12, 2018 | 117.73 | 118.09 | 117.00 | 118.09 | 964,465 | +0.20(+0.17%) |
Jun 11, 2018 | 121.20 | 121.39 | 117.75 | 117.89 | 1,981,143 | -3.20(-2.64%) |
Jun 08, 2018 | 119.88 | 121.17 | 119.24 | 121.09 | 1,209,046 | +1.26(+1.05%) |
Jun 07, 2018 | 118.50 | 120.05 | 118.23 | 119.83 | 2,108,354 | +1.68(+1.42%) |
Jun 06, 2018 | 119.02 | 118.16 | 2,835,951 | +6.82(+6.13%) | ||
Jun 05, 2018 | 110.73 | 112.33 | 110.62 | 111.34 | 859,546 | +0.69(+0.62%) |
Jun 04, 2018 | 108.51 | 110.74 | 108.51 | 110.65 | 1,536,218 | +2.37(+2.19%) |