Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 133.85 | 136.15 | 132.56 | 132.87 | 82,775 | -2.19(-1.62%) |
May 30, 2019 | 135.59 | 136.95 | 133.87 | 135.06 | 104,830 | -0.51(-0.38%) |
May 29, 2019 | 135.21 | 135.93 | 133.03 | 135.58 | 235,405 | +0.40(+0.29%) |
May 28, 2019 | 134.63 | 135.98 | 134.42 | 135.18 | 62,553 | +0.55(+0.41%) |
May 24, 2019 | 136.29 | 136.29 | 133.46 | 134.63 | 58,839 | -0.71(-0.53%) |
May 23, 2019 | 134.71 | 136.12 | 131.76 | 135.34 | 71,598 | -0.28(-0.20%) |
May 22, 2019 | 137.99 | 138.00 | 135.40 | 135.61 | 123,716 | -3.11(-2.24%) |
May 21, 2019 | 135.40 | 139.06 | 134.39 | 138.72 | 140,144 | +4.10(+3.04%) |
May 20, 2019 | 134.68 | 137.43 | 132.63 | 134.63 | 198,052 | -1.51(-1.11%) |
May 17, 2019 | 136.03 | 137.63 | 135.25 | 136.14 | 159,751 | -0.67(-0.49%) |
May 16, 2019 | 136.88 | 138.34 | 135.16 | 136.81 | 192,637 | -0.24(-0.17%) |
May 15, 2019 | 136.07 | 137.93 | 132.28 | 137.05 | 181,517 | +0.01(+0.01%) |
May 14, 2019 | 133.47 | 137.87 | 132.02 | 137.04 | 234,560 | +4.12(+3.10%) |
May 13, 2019 | 133.37 | 134.26 | 130.48 | 132.92 | 224,617 | -2.96(-2.18%) |
May 10, 2019 | 134.41 | 136.37 | 132.10 | 135.88 | 118,099 | +0.87(+0.65%) |
May 09, 2019 | 133.73 | 135.01 | 132.36 | 135.01 | 116,845 | +0.22(+0.16%) |
May 08, 2019 | 136.78 | 138.03 | 133.90 | 134.79 | 124,928 | -2.41(-1.76%) |
May 07, 2019 | 138.33 | 138.53 | 135.28 | 137.20 | 96,974 | -2.29(-1.65%) |
May 06, 2019 | 137.73 | 139.88 | 135.32 | 139.49 | 90,667 | -0.16(-0.12%) |
May 03, 2019 | 139.41 | 141.11 | 139.25 | 139.65 | 168,292 | +0.69(+0.50%) |
May 02, 2019 | 138.23 | 140.17 | 138.18 | 138.96 | 87,218 | +0.92(+0.67%) |
May 01, 2019 | 139.58 | 140.04 | 137.64 | 138.04 | 197,024 | -1.25(-0.90%) |
Apr 30, 2019 | 136.74 | 139.60 | 135.85 | 139.29 | 200,715 | +2.56(+1.87%) |
Apr 29, 2019 | 133.42 | 137.43 | 132.45 | 136.73 | 256,403 | +3.04(+2.28%) |
Apr 26, 2019 | 132.86 | 135.74 | 132.86 | 133.69 | 191,701 | +0.94(+0.71%) |
Apr 25, 2019 | 127.51 | 136.46 | 126.56 | 132.75 | 412,767 | +6.50(+5.15%) |
Apr 24, 2019 | 125.11 | 127.22 | 123.78 | 126.25 | 224,945 | +0.95(+0.76%) |
Apr 23, 2019 | 123.55 | 126.42 | 123.19 | 125.31 | 140,614 | +1.69(+1.37%) |
Apr 22, 2019 | 123.66 | 124.50 | 122.00 | 123.62 | 136,308 | -0.76(-0.61%) |
Apr 18, 2019 | 126.06 | 126.91 | 123.71 | 124.38 | 109,769 | -2.37(-1.87%) |
Apr 17, 2019 | 128.28 | 129.69 | 126.42 | 126.75 | 129,780 | -0.81(-0.64%) |
Apr 16, 2019 | 126.70 | 128.71 | 125.85 | 127.56 | 157,020 | +1.50(+1.19%) |
Apr 15, 2019 | 127.45 | 128.35 | 125.33 | 126.06 | 183,858 | -1.18(-0.92%) |
Apr 12, 2019 | 129.90 | 131.57 | 126.83 | 127.24 | 228,502 | -2.11(-1.63%) |
Apr 11, 2019 | 129.90 | 131.96 | 129.08 | 129.34 | 157,625 | -0.34(-0.26%) |
Apr 10, 2019 | 127.92 | 130.11 | 126.98 | 129.69 | 103,605 | +2.73(+2.15%) |
Apr 09, 2019 | 130.14 | 130.26 | 126.61 | 126.95 | 177,391 | -3.84(-2.94%) |
Apr 08, 2019 | 128.86 | 131.09 | 123.77 | 130.80 | 228,324 | +0.88(+0.68%) |
Apr 05, 2019 | 128.41 | 130.40 | 128.21 | 129.91 | 191,807 | +0.99(+0.76%) |
Apr 04, 2019 | 127.37 | 128.99 | 125.97 | 128.93 | 96,091 | +1.56(+1.23%) |
Apr 03, 2019 | 126.85 | 129.29 | 124.94 | 127.36 | 156,676 | +0.97(+0.77%) |
Apr 02, 2019 | 123.56 | 127.16 | 123.19 | 126.40 | 240,622 | +3.22(+2.61%) |
Apr 01, 2019 | 123.46 | 125.85 | 122.94 | 123.18 | 216,036 | +0.40(+0.32%) |
Mar 29, 2019 | 120.51 | 123.00 | 120.51 | 122.78 | 196,235 | +2.55(+2.12%) |
Mar 28, 2019 | 120.06 | 121.94 | 118.81 | 120.23 | 94,216 | +0.38(+0.32%) |
Mar 27, 2019 | 117.50 | 121.85 | 116.88 | 119.85 | 185,562 | +2.25(+1.91%) |
Mar 26, 2019 | 117.51 | 119.27 | 116.20 | 117.61 | 169,910 | +1.94(+1.67%) |
Mar 25, 2019 | 115.70 | 117.06 | 114.67 | 115.67 | 97,176 | -0.17(-0.15%) |
Mar 22, 2019 | 119.81 | 119.89 | 115.23 | 115.84 | 167,237 | -4.67(-3.87%) |
Mar 21, 2019 | 118.88 | 121.47 | 118.00 | 120.51 | 117,880 | +1.35(+1.13%) |
Mar 20, 2019 | 119.60 | 120.73 | 117.27 | 119.16 | 151,668 | -0.57(-0.48%) |
Mar 19, 2019 | 119.92 | 122.23 | 119.06 | 119.73 | 106,932 | +0.13(+0.11%) |
Mar 18, 2019 | 119.54 | 120.41 | 117.90 | 119.60 | 226,253 | +0.21(+0.17%) |
Mar 15, 2019 | 120.91 | 122.32 | 119.00 | 119.39 | 246,111 | -1.39(-1.15%) |
Mar 14, 2019 | 121.77 | 122.92 | 119.97 | 120.78 | 223,878 | -0.31(-0.26%) |
Mar 13, 2019 | 120.46 | 121.59 | 118.44 | 121.09 | 325,250 | +0.92(+0.77%) |
Mar 12, 2019 | 121.88 | 122.16 | 119.02 | 120.17 | 242,932 | -1.43(-1.18%) |
Mar 11, 2019 | 120.00 | 122.08 | 119.61 | 121.61 | 249,722 | +1.34(+1.11%) |
Mar 08, 2019 | 119.79 | 121.24 | 119.30 | 120.27 | 178,520 | -0.18(-0.15%) |
Mar 07, 2019 | 122.44 | 122.97 | 119.54 | 120.45 | 261,971 | -2.47(-2.01%) |
Mar 06, 2019 | 121.44 | 124.09 | 121.44 | 122.92 | 208,853 | -0.29(-0.24%) |
Mar 05, 2019 | 124.31 | 126.13 | 123.20 | 123.22 | 179,802 | -0.28(-0.22%) |
Mar 04, 2019 | 125.15 | 125.15 | 121.70 | 123.49 | 194,659 | -1.00(-0.80%) |
Mar 01, 2019 | 125.88 | 125.88 | 123.28 | 124.49 | 202,246 | -0.79(-0.63%) |
Feb 28, 2019 | 125.27 | 126.58 | 123.74 | 125.28 | 108,246 | +0.10(+0.08%) |
Feb 27, 2019 | 131.47 | 131.93 | 124.69 | 125.17 | 235,728 | -8.08(-6.07%) |
Feb 26, 2019 | 133.01 | 134.65 | 132.56 | 133.26 | 103,443 | +0.33(+0.25%) |
Feb 25, 2019 | 133.45 | 134.48 | 132.60 | 132.93 | 77,844 | +0.12(+0.09%) |
Feb 22, 2019 | 129.69 | 132.92 | 125.78 | 132.80 | 108,973 | +3.55(+2.74%) |
Feb 21, 2019 | 129.18 | 131.35 | 128.49 | 129.26 | 115,923 | +0.56(+0.43%) |
Feb 20, 2019 | 132.79 | 133.30 | 128.49 | 128.70 | 192,828 | -4.68(-3.51%) |
Feb 19, 2019 | 131.10 | 134.87 | 130.85 | 133.38 | 325,706 | +2.06(+1.57%) |
Feb 15, 2019 | 132.13 | 133.71 | 131.12 | 131.32 | 108,125 | -0.50(-0.38%) |
Feb 14, 2019 | 129.73 | 131.95 | 129.73 | 131.82 | 163,269 | +1.50(+1.15%) |
Feb 13, 2019 | 128.53 | 131.38 | 128.42 | 130.32 | 119,168 | +2.09(+1.63%) |
Feb 12, 2019 | 130.01 | 130.29 | 127.56 | 128.23 | 132,863 | -1.21(-0.93%) |
Feb 11, 2019 | 128.48 | 130.82 | 127.82 | 129.44 | 109,168 | +1.37(+1.07%) |
Feb 08, 2019 | 127.82 | 128.37 | 126.23 | 128.07 | 97,949 | -0.34(-0.26%) |
Feb 07, 2019 | 126.52 | 130.66 | 126.52 | 128.41 | 140,628 | +0.97(+0.76%) |
Feb 06, 2019 | 127.35 | 129.77 | 125.32 | 127.44 | 164,716 | -0.65(-0.51%) |
Feb 05, 2019 | 131.40 | 131.47 | 127.57 | 128.09 | 207,104 | -3.06(-2.34%) |
Feb 04, 2019 | 128.91 | 131.27 | 126.31 | 131.15 | 340,866 | +3.00(+2.34%) |
Feb 01, 2019 | 125.06 | 129.43 | 122.93 | 128.15 | 414,800 | +5.52(+4.50%) |
Jan 31, 2019 | 125.76 | 129.24 | 120.94 | 122.64 | 682,117 | +4.02(+3.39%) |
Jan 30, 2019 | 118.11 | 120.18 | 113.98 | 118.62 | 300,232 | +0.70(+0.59%) |
Jan 29, 2019 | 117.04 | 118.78 | 115.38 | 117.92 | 230,088 | +0.90(+0.77%) |
Jan 28, 2019 | 114.19 | 118.10 | 113.45 | 117.02 | 230,315 | +2.14(+1.86%) |
Jan 25, 2019 | 115.65 | 117.03 | 114.15 | 114.88 | 196,852 | +0.31(+0.27%) |
Jan 24, 2019 | 113.47 | 116.49 | 113.14 | 114.57 | 134,992 | +2.27(+2.02%) |
Jan 23, 2019 | 113.51 | 114.59 | 111.86 | 112.30 | 120,163 | -0.44(-0.39%) |
Jan 22, 2019 | 115.14 | 115.70 | 112.18 | 112.74 | 167,647 | -3.00(-2.59%) |
Jan 18, 2019 | 115.14 | 116.14 | 114.16 | 115.74 | 160,492 | +0.64(+0.56%) |
Jan 17, 2019 | 112.83 | 116.96 | 112.83 | 115.10 | 122,915 | +2.27(+2.02%) |
Jan 16, 2019 | 113.58 | 117.00 | 111.77 | 112.82 | 146,288 | +0.15(+0.13%) |
Jan 15, 2019 | 114.00 | 116.03 | 111.55 | 112.67 | 110,508 | -0.99(-0.87%) |
Jan 14, 2019 | 113.95 | 114.74 | 111.99 | 113.66 | 153,280 | -0.79(-0.69%) |
Jan 11, 2019 | 113.47 | 115.23 | 112.32 | 114.46 | 139,185 | +1.01(+0.89%) |
Jan 10, 2019 | 108.35 | 114.00 | 105.66 | 113.45 | 233,665 | +3.35(+3.04%) |
Jan 09, 2019 | 104.71 | 110.20 | 104.71 | 110.10 | 163,717 | +5.17(+4.93%) |
Jan 08, 2019 | 103.88 | 106.14 | 103.06 | 104.93 | 215,094 | +1.77(+1.72%) |
Jan 07, 2019 | 102.09 | 103.89 | 100.35 | 103.16 | 179,985 | +1.19(+1.17%) |
Jan 04, 2019 | 96.71 | 102.43 | 96.20 | 101.97 | 233,000 | +6.28(+6.57%) |
Jan 03, 2019 | 97.24 | 97.24 | 92.62 | 95.68 | 194,538 | -2.32(-2.37%) |
Jan 02, 2019 | 93.01 | 98.06 | 92.69 | 98.00 | 324,313 | +3.46(+3.66%) |
Dec 31, 2018 | 95.28 | 96.30 | 93.09 | 94.54 | 306,144 | -0.22(-0.23%) |
Dec 28, 2018 | 96.54 | 97.12 | 93.59 | 94.76 | 445,541 | -1.21(-1.26%) |
Dec 27, 2018 | 98.21 | 98.92 | 92.65 | 95.97 | 375,958 | -2.25(-2.29%) |
Dec 26, 2018 | 98.55 | 99.81 | 95.86 | 98.21 | 548,401 | -0.34(-0.34%) |
Dec 24, 2018 | 99.59 | 101.35 | 98.55 | 98.55 | 122,542 | -1.31(-1.31%) |
Dec 21, 2018 | 104.05 | 105.31 | 99.72 | 99.86 | 733,982 | -5.62(-5.33%) |
Dec 20, 2018 | 108.44 | 109.20 | 103.66 | 105.48 | 216,863 | -3.12(-2.87%) |
Dec 19, 2018 | 111.63 | 112.81 | 108.08 | 108.61 | 212,456 | -3.23(-2.89%) |
Dec 18, 2018 | 111.41 | 114.24 | 110.43 | 111.83 | 178,102 | +1.74(+1.58%) |
Dec 17, 2018 | 110.91 | 112.63 | 107.81 | 110.10 | 256,292 | -1.63(-1.46%) |
Dec 14, 2018 | 113.43 | 115.83 | 111.64 | 111.73 | 154,132 | -2.26(-1.99%) |
Dec 13, 2018 | 118.63 | 118.63 | 113.09 | 113.99 | 152,460 | -4.54(-3.83%) |
Dec 12, 2018 | 119.36 | 120.09 | 116.66 | 118.53 | 181,533 | +0.50(+0.42%) |
Dec 11, 2018 | 119.23 | 120.17 | 116.81 | 118.03 | 112,826 | -0.20(-0.17%) |
Dec 10, 2018 | 120.02 | 120.02 | 115.51 | 118.23 | 266,002 | -0.93(-0.78%) |
Dec 07, 2018 | 126.30 | 127.81 | 119.02 | 119.16 | 169,715 | -8.31(-6.52%) |
Dec 06, 2018 | 122.52 | 127.60 | 121.15 | 127.47 | 389,511 | +8.13(+6.81%) |
Dec 04, 2018 | 125.20 | 127.35 | 118.80 | 119.34 | 324,165 | -6.76(-5.36%) |
Dec 03, 2018 | 126.92 | 127.12 | 123.57 | 126.11 | 433,902 | -0.69(-0.54%) |
Nov 30, 2018 | 119.16 | 126.88 | 119.16 | 126.80 | 215,721 | +7.86(+6.61%) |
Nov 29, 2018 | 117.81 | 120.37 | 116.08 | 118.94 | 120,035 | +0.42(+0.36%) |
Nov 28, 2018 | 117.44 | 118.62 | 115.04 | 118.51 | 480,315 | +1.63(+1.40%) |
Nov 27, 2018 | 117.10 | 119.11 | 116.63 | 116.88 | 301,066 | -0.32(-0.27%) |
Nov 26, 2018 | 117.57 | 118.90 | 115.82 | 117.20 | 153,127 | +0.78(+0.67%) |
Nov 23, 2018 | 113.87 | 117.26 | 113.87 | 116.42 | 69,751 | +2.25(+1.97%) |
Nov 21, 2018 | 114.17 | 114.17 | 114.17 | 0 | +4.00(+3.63%) | |
Nov 20, 2018 | 109.97 | 112.51 | 107.82 | 110.17 | 155,595 | -1.37(-1.23%) |
Nov 19, 2018 | 112.70 | 113.57 | 110.95 | 111.54 | 102,853 | -1.10(-0.97%) |
Nov 16, 2018 | 113.12 | 113.12 | 110.18 | 112.64 | 137,246 | -1.23(-1.08%) |
Nov 15, 2018 | 113.22 | 114.97 | 110.69 | 113.87 | 125,550 | +0.02(+0.02%) |
Nov 14, 2018 | 115.24 | 116.33 | 113.02 | 113.85 | 106,245 | -0.43(-0.38%) |
Nov 13, 2018 | 114.45 | 117.01 | 113.70 | 114.28 | 127,451 | -0.02(-0.02%) |
Nov 12, 2018 | 115.59 | 116.87 | 113.24 | 114.30 | 179,760 | -0.08(-0.07%) |
Nov 09, 2018 | 112.72 | 114.72 | 112.70 | 114.38 | 87,445 | +1.73(+1.53%) |
Nov 08, 2018 | 112.63 | 114.10 | 111.70 | 112.66 | 203,384 | -0.06(-0.05%) |
Nov 07, 2018 | 112.03 | 112.90 | 110.75 | 112.72 | 125,103 | +0.94(+0.84%) |
Nov 06, 2018 | 112.53 | 113.16 | 111.06 | 111.78 | 156,829 | -0.75(-0.67%) |
Nov 05, 2018 | 115.48 | 116.64 | 112.28 | 112.53 | 162,831 | -2.72(-2.36%) |
Nov 02, 2018 | 114.27 | 116.19 | 113.11 | 115.25 | 262,336 | +2.14(+1.89%) |
Nov 01, 2018 | 107.60 | 113.22 | 106.29 | 113.11 | 381,445 | +6.08(+5.68%) |
Oct 31, 2018 | 112.50 | 114.36 | 106.69 | 107.03 | 176,772 | -4.27(-3.83%) |
Oct 30, 2018 | 108.13 | 112.34 | 105.70 | 111.30 | 149,634 | +3.16(+2.92%) |
Oct 29, 2018 | 100.58 | 109.27 | 100.58 | 108.14 | 207,637 | +7.49(+7.44%) |
Oct 26, 2018 | 102.59 | 103.82 | 100.34 | 100.65 | 510,810 | -3.59(-3.45%) |
Oct 25, 2018 | 109.68 | 111.59 | 98.66 | 104.24 | 587,671 | -4.01(-3.71%) |
Oct 24, 2018 | 113.45 | 113.65 | 108.11 | 108.25 | 369,866 | -5.50(-4.84%) |
Oct 23, 2018 | 112.27 | 113.94 | 110.92 | 113.76 | 403,327 | +0.22(+0.19%) |
Oct 22, 2018 | 113.02 | 115.32 | 113.02 | 113.54 | 148,395 | +1.05(+0.93%) |
Oct 19, 2018 | 110.75 | 112.66 | 110.75 | 112.49 | 225,545 | +0.80(+0.71%) |
Oct 18, 2018 | 115.53 | 115.86 | 111.03 | 111.69 | 207,715 | -4.09(-3.53%) |
Oct 17, 2018 | 115.81 | 116.98 | 113.20 | 115.78 | 311,903 | +0.74(+0.64%) |
Oct 16, 2018 | 114.61 | 116.10 | 114.41 | 115.04 | 222,145 | +0.64(+0.56%) |
Oct 15, 2018 | 112.08 | 115.58 | 111.44 | 114.40 | 146,057 | +2.13(+1.90%) |
Oct 12, 2018 | 111.89 | 114.67 | 110.91 | 112.27 | 257,644 | +1.77(+1.60%) |
Oct 11, 2018 | 108.31 | 111.27 | 105.47 | 110.50 | 301,501 | +3.04(+2.83%) |
Oct 10, 2018 | 110.91 | 111.06 | 107.07 | 107.46 | 206,654 | -4.13(-3.70%) |
Oct 09, 2018 | 111.53 | 112.90 | 110.00 | 111.59 | 221,943 | -0.36(-0.32%) |
Oct 08, 2018 | 112.00 | 113.42 | 111.43 | 111.95 | 205,313 | -0.69(-0.62%) |
Oct 05, 2018 | 114.41 | 114.91 | 112.20 | 112.64 | 174,358 | -1.57(-1.37%) |
Oct 04, 2018 | 115.40 | 117.06 | 113.49 | 114.21 | 160,198 | -1.19(-1.03%) |
Oct 03, 2018 | 114.73 | 116.05 | 111.90 | 115.40 | 127,313 | +0.88(+0.77%) |
Oct 02, 2018 | 117.78 | 119.45 | 114.47 | 114.52 | 116,286 | -3.53(-2.99%) |
Oct 01, 2018 | 119.24 | 121.88 | 117.59 | 118.04 | 186,895 | -0.86(-0.73%) |
Sep 28, 2018 | 120.50 | 122.28 | 118.67 | 118.90 | 163,374 | -1.55(-1.28%) |
Sep 27, 2018 | 120.97 | 122.37 | 120.45 | 120.45 | 145,100 | +0.14(+0.12%) |
Sep 26, 2018 | 120.45 | 121.34 | 120.08 | 120.31 | 132,925 | +0.14(+0.12%) |
Sep 25, 2018 | 119.51 | 120.36 | 117.97 | 120.17 | 96,665 | +1.27(+1.06%) |
Sep 24, 2018 | 120.73 | 120.73 | 117.03 | 118.90 | 203,806 | -2.11(-1.74%) |
Sep 21, 2018 | 119.37 | 121.95 | 119.37 | 121.01 | 185,981 | +1.88(+1.57%) |
Sep 20, 2018 | 119.79 | 120.59 | 118.76 | 119.14 | 137,012 | -0.70(-0.59%) |
Sep 19, 2018 | 122.47 | 123.69 | 119.56 | 119.84 | 142,484 | -2.63(-2.14%) |
Sep 18, 2018 | 120.08 | 123.55 | 120.08 | 122.47 | 180,253 | +1.97(+1.63%) |
Sep 17, 2018 | 115.11 | 121.11 | 115.06 | 120.50 | 302,552 | +5.39(+4.68%) |
Sep 14, 2018 | 114.68 | 119.65 | 110.00 | 115.11 | 555,066 | -0.66(-0.57%) |
Sep 13, 2018 | 116.93 | 117.17 | 114.40 | 115.76 | 758,957 | -0.80(-0.68%) |
Sep 12, 2018 | 118.72 | 118.86 | 114.68 | 116.56 | 564,708 | -2.25(-1.89%) |
Sep 11, 2018 | 123.92 | 125.02 | 118.62 | 118.81 | 370,718 | -5.49(-4.41%) |
Sep 10, 2018 | 124.48 | 124.95 | 123.22 | 124.30 | 271,730 | +0.00(+0.00%) |
Sep 07, 2018 | 124.39 | 126.92 | 123.50 | 124.30 | 705,856 | -0.52(-0.41%) |
Sep 06, 2018 | 125.56 | 125.58 | 124.01 | 124.81 | 204,421 | -0.66(-0.52%) |
Sep 05, 2018 | 126.59 | 126.87 | 124.97 | 125.47 | 248,887 | -1.08(-0.85%) |
Sep 04, 2018 | 127.34 | 127.77 | 126.22 | 126.55 | 132,681 | -1.22(-0.95%) |
Aug 31, 2018 | 127.77 | 127.77 | 127.77 | 0 | +1.03(+0.81%) | |
Aug 30, 2018 | 126.45 | 126.97 | 125.33 | 126.73 | 208,391 | +0.28(+0.22%) |
Aug 29, 2018 | 128.00 | 128.42 | 125.75 | 126.45 | 271,666 | -1.69(-1.32%) |
Aug 28, 2018 | 128.05 | 130.77 | 127.95 | 128.14 | 124,295 | +0.19(+0.15%) |
Aug 27, 2018 | 127.62 | 128.38 | 126.38 | 127.95 | 110,383 | +0.98(+0.78%) |
Aug 24, 2018 | 127.58 | 128.09 | 126.33 | 126.97 | 115,812 | -0.75(-0.59%) |
Aug 23, 2018 | 126.69 | 128.42 | 125.94 | 127.72 | 84,619 | +1.08(+0.85%) |
Aug 22, 2018 | 127.53 | 128.09 | 126.27 | 126.64 | 114,712 | -1.45(-1.13%) |
Aug 21, 2018 | 128.23 | 128.94 | 127.67 | 128.09 | 112,756 | -0.14(-0.11%) |
Aug 20, 2018 | 127.53 | 129.88 | 126.36 | 128.23 | 133,681 | +0.99(+0.77%) |
Aug 17, 2018 | 127.16 | 127.53 | 125.85 | 127.25 | 117,305 | +0.00(+0.00%) |
Aug 16, 2018 | 127.58 | 129.73 | 126.69 | 127.25 | 153,495 | +0.38(+0.30%) |
Aug 15, 2018 | 125.71 | 127.85 | 125.19 | 126.87 | 121,373 | +1.12(+0.89%) |
Aug 14, 2018 | 123.24 | 126.97 | 122.86 | 125.75 | 158,979 | +2.38(+1.93%) |
Aug 13, 2018 | 122.21 | 124.08 | 121.49 | 123.38 | 107,598 | +1.35(+1.11%) |
Aug 10, 2018 | 121.32 | 122.35 | 119.27 | 122.02 | 156,501 | +0.42(+0.35%) |
Aug 09, 2018 | 120.62 | 122.72 | 120.34 | 121.60 | 112,217 | +1.31(+1.09%) |
Aug 08, 2018 | 120.20 | 121.23 | 118.35 | 120.30 | 146,926 | +0.65(+0.55%) |
Aug 07, 2018 | 118.48 | 119.88 | 118.06 | 119.64 | 154,004 | +1.40(+1.18%) |
Aug 06, 2018 | 115.31 | 118.39 | 115.31 | 118.25 | 189,538 | +1.54(+1.32%) |
Aug 03, 2018 | 113.16 | 117.22 | 113.16 | 116.71 | 218,994 | +3.45(+3.05%) |
Aug 02, 2018 | 113.67 | 115.54 | 111.20 | 113.25 | 121,830 | -0.51(-0.45%) |
Aug 01, 2018 | 114.70 | 114.70 | 111.34 | 113.77 | 348,494 | -1.54(-1.33%) |
Jul 31, 2018 | 116.75 | 116.99 | 115.17 | 115.31 | 220,221 | -0.89(-0.76%) |
Jul 30, 2018 | 115.59 | 117.31 | 115.07 | 116.19 | 174,750 | -0.28(-0.24%) |
Jul 27, 2018 | 112.37 | 116.75 | 110.39 | 116.47 | 390,931 | +6.34(+5.76%) |
Jul 26, 2018 | 122.21 | 122.21 | 110.03 | 110.13 | 802,725 | -19.82(-15.25%) |
Jul 25, 2018 | 130.14 | 130.89 | 128.79 | 129.95 | 278,069 | -0.28(-0.21%) |
Jul 24, 2018 | 135.60 | 135.60 | 129.39 | 130.23 | 285,324 | -4.80(-3.56%) |
Jul 23, 2018 | 134.52 | 135.32 | 133.89 | 135.04 | 120,278 | +0.51(+0.38%) |
Jul 20, 2018 | 133.68 | 134.80 | 133.12 | 134.52 | 203,727 | +0.37(+0.28%) |
Jul 19, 2018 | 132.84 | 134.29 | 132.33 | 134.15 | 142,858 | +0.70(+0.52%) |
Jul 18, 2018 | 130.70 | 134.80 | 130.51 | 133.45 | 197,140 | +3.78(+2.91%) |
Jul 17, 2018 | 129.25 | 131.54 | 128.51 | 129.67 | 169,990 | +0.23(+0.18%) |
Jul 16, 2018 | 133.17 | 133.17 | 128.88 | 129.44 | 122,148 | -4.15(-3.11%) |
Jul 13, 2018 | 129.44 | 134.01 | 129.44 | 133.59 | 308,812 | +3.87(+2.98%) |
Jul 12, 2018 | 129.95 | 131.00 | 128.79 | 129.72 | 150,145 | -0.05(-0.04%) |
Jul 11, 2018 | 132.71 | 133.41 | 129.11 | 129.77 | 120,305 | -3.50(-2.63%) |
Jul 10, 2018 | 131.77 | 137.14 | 130.47 | 133.26 | 249,256 | +1.91(+1.46%) |
Jul 09, 2018 | 134.99 | 134.99 | 130.70 | 131.35 | 167,665 | -3.03(-2.26%) |
Jul 06, 2018 | 132.56 | 134.57 | 132.47 | 134.38 | 115,776 | +1.77(+1.34%) |
Jul 05, 2018 | 130.75 | 132.73 | 129.63 | 132.61 | 141,434 | +2.52(+1.94%) |
Jul 03, 2018 | 130.09 | 130.09 | 130.09 | 0 | -0.93(-0.71%) | |
Jul 02, 2018 | 128.65 | 131.35 | 127.67 | 131.03 | 178,498 | +1.40(+1.08%) |
Jun 29, 2018 | 130.37 | 131.40 | 128.79 | 129.63 | 148,909 | +0.09(+0.07%) |
Jun 28, 2018 | 128.18 | 130.37 | 126.64 | 129.53 | 177,982 | +1.26(+0.98%) |
Jun 27, 2018 | 129.67 | 131.35 | 128.04 | 128.27 | 126,896 | -1.73(-1.33%) |
Jun 26, 2018 | 132.38 | 133.36 | 128.93 | 130.00 | 114,654 | -2.33(-1.76%) |
Jun 25, 2018 | 133.82 | 134.78 | 131.49 | 132.33 | 78,488 | -2.15(-1.60%) |
Jun 22, 2018 | 136.62 | 137.93 | 133.50 | 134.48 | 165,057 | -1.87(-1.37%) |
Jun 21, 2018 | 136.53 | 138.44 | 135.74 | 136.34 | 145,885 | -0.23(-0.17%) |
Jun 20, 2018 | 137.04 | 138.35 | 136.44 | 136.58 | 106,514 | -0.42(-0.31%) |
Jun 19, 2018 | 138.63 | 139.28 | 136.58 | 137.00 | 115,903 | -2.38(-1.71%) |
Jun 18, 2018 | 138.63 | 139.89 | 137.46 | 139.38 | 99,908 | -0.05(-0.03%) |
Jun 15, 2018 | 139.51 | 139.51 | 139.42 | 228,944 | -0.09(-0.07%) | |
Jun 14, 2018 | 139.94 | 140.12 | 138.58 | 139.51 | 174,937 | +0.23(+0.17%) |
Jun 13, 2018 | 140.54 | 142.13 | 139.19 | 139.28 | 137,996 | -2.19(-1.55%) |
Jun 12, 2018 | 142.59 | 142.59 | 139.33 | 141.47 | 154,001 | -0.61(-0.43%) |
Jun 11, 2018 | 139.75 | 143.01 | 139.35 | 142.08 | 109,055 | +2.66(+1.91%) |
Jun 08, 2018 | 139.79 | 140.59 | 138.91 | 139.42 | 159,404 | -0.51(-0.37%) |
Jun 07, 2018 | 140.68 | 141.52 | 138.77 | 139.94 | 99,395 | -0.09(-0.07%) |
Jun 06, 2018 | 140.63 | 143.43 | 135.55 | 140.03 | 151,229 | -0.79(-0.56%) |
Jun 05, 2018 | 143.85 | 145.65 | 139.75 | 140.82 | 157,082 | -3.22(-2.23%) |
Jun 04, 2018 | 140.91 | 144.30 | 140.91 | 144.04 | 124,129 | +3.08(+2.18%) |