Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.04 | 115.00 | 113.73 | 113.87 | 1,436,920 | -1.09(-0.95%) |
May 30, 2019 | 114.97 | 115.66 | 114.56 | 114.96 | 1,395,426 | +0.08(+0.07%) |
May 29, 2019 | 114.31 | 115.36 | 114.04 | 114.88 | 1,474,657 | +0.03(+0.03%) |
May 28, 2019 | 114.90 | 116.07 | 114.49 | 114.85 | 1,604,491 | +0.07(+0.06%) |
May 24, 2019 | 115.85 | 116.58 | 114.55 | 114.78 | 1,430,759 | -0.52(-0.45%) |
May 23, 2019 | 113.45 | 116.24 | 113.45 | 115.30 | 1,431,326 | -0.27(-0.23%) |
May 22, 2019 | 115.12 | 116.59 | 115.12 | 115.56 | 1,040,135 | -0.45(-0.38%) |
May 21, 2019 | 115.78 | 116.43 | 114.92 | 116.01 | 1,469,143 | +0.99(+0.86%) |
May 20, 2019 | 113.80 | 115.50 | 113.04 | 115.02 | 2,517,316 | +0.22(+0.19%) |
May 17, 2019 | 116.28 | 116.74 | 114.57 | 114.80 | 1,815,841 | -1.89(-1.62%) |
May 16, 2019 | 117.84 | 118.93 | 116.52 | 116.69 | 2,267,063 | -0.96(-0.81%) |
May 15, 2019 | 117.21 | 119.44 | 116.84 | 117.65 | 1,746,369 | -0.42(-0.35%) |
May 14, 2019 | 116.08 | 118.42 | 115.58 | 118.06 | 2,299,965 | +2.75(+2.39%) |
May 13, 2019 | 114.72 | 115.56 | 113.63 | 115.31 | 2,182,394 | -1.96(-1.68%) |
May 10, 2019 | 118.72 | 119.11 | 115.73 | 117.27 | 2,372,715 | -0.53(-0.45%) |
May 09, 2019 | 118.56 | 119.36 | 116.79 | 117.81 | 1,570,370 | -2.54(-2.11%) |
May 08, 2019 | 120.70 | 121.26 | 119.09 | 120.34 | 1,594,575 | -0.99(-0.81%) |
May 07, 2019 | 121.56 | 123.77 | 120.94 | 121.33 | 2,455,945 | -1.20(-0.98%) |
May 06, 2019 | 122.96 | 124.36 | 121.90 | 122.54 | 1,912,574 | -2.97(-2.37%) |
May 03, 2019 | 122.83 | 125.59 | 121.46 | 125.51 | 3,918,980 | -1.12(-0.88%) |
May 02, 2019 | 126.95 | 127.31 | 124.89 | 126.62 | 2,266,046 | -0.57(-0.45%) |
May 01, 2019 | 128.40 | 130.06 | 127.08 | 127.20 | 1,624,481 | -1.02(-0.79%) |
Apr 30, 2019 | 127.77 | 128.47 | 127.05 | 128.21 | 1,822,860 | -0.14(-0.11%) |
Apr 29, 2019 | 126.01 | 129.00 | 125.99 | 128.35 | 1,814,240 | +2.19(+1.74%) |
Apr 26, 2019 | 124.31 | 127.58 | 123.75 | 126.16 | 1,873,563 | +2.51(+2.03%) |
Apr 25, 2019 | 123.06 | 124.81 | 122.41 | 123.65 | 1,345,065 | +0.72(+0.59%) |
Apr 24, 2019 | 124.42 | 124.92 | 122.75 | 122.93 | 1,268,957 | -1.37(-1.10%) |
Apr 23, 2019 | 122.89 | 124.90 | 122.55 | 124.30 | 1,652,256 | +1.51(+1.23%) |
Apr 22, 2019 | 122.78 | 123.20 | 122.23 | 122.79 | 1,611,353 | -0.16(-0.13%) |
Apr 18, 2019 | 123.60 | 123.60 | 122.13 | 122.95 | 1,169,344 | -0.31(-0.25%) |
Apr 17, 2019 | 125.00 | 125.47 | 121.61 | 123.26 | 2,010,558 | -1.16(-0.93%) |
Apr 16, 2019 | 126.36 | 126.63 | 124.22 | 124.41 | 2,039,982 | +0.53(+0.43%) |
Apr 15, 2019 | 124.61 | 124.61 | 122.72 | 123.88 | 880,232 | -0.34(-0.27%) |
Apr 12, 2019 | 123.53 | 124.71 | 123.19 | 124.22 | 1,080,025 | +1.19(+0.96%) |
Apr 11, 2019 | 122.91 | 123.44 | 122.39 | 123.03 | 696,137 | +0.42(+0.35%) |
Apr 10, 2019 | 122.30 | 122.79 | 120.62 | 122.61 | 762,269 | +0.22(+0.18%) |
Apr 09, 2019 | 121.57 | 122.69 | 121.00 | 122.39 | 920,017 | +0.72(+0.59%) |
Apr 08, 2019 | 120.72 | 121.78 | 120.56 | 121.67 | 1,454,118 | +0.70(+0.58%) |
Apr 05, 2019 | 121.62 | 122.54 | 120.64 | 120.97 | 1,094,203 | -0.05(-0.04%) |
Apr 04, 2019 | 120.70 | 121.53 | 120.17 | 121.02 | 804,550 | +0.47(+0.39%) |
Apr 03, 2019 | 119.98 | 120.93 | 119.52 | 120.54 | 1,987,018 | +1.61(+1.35%) |
Apr 02, 2019 | 118.50 | 119.52 | 118.35 | 118.93 | 1,977,858 | +0.19(+0.16%) |
Apr 01, 2019 | 119.04 | 119.30 | 118.28 | 118.74 | 2,376,169 | +1.23(+1.05%) |
Mar 29, 2019 | 118.35 | 119.23 | 117.44 | 117.51 | 1,710,218 | -0.06(-0.05%) |
Mar 28, 2019 | 118.52 | 118.74 | 116.49 | 117.57 | 1,397,881 | -0.73(-0.62%) |
Mar 27, 2019 | 121.09 | 121.09 | 118.02 | 118.30 | 1,884,106 | -2.27(-1.88%) |
Mar 26, 2019 | 121.63 | 122.86 | 120.51 | 120.57 | 2,209,061 | +0.02(+0.02%) |
Mar 25, 2019 | 119.42 | 120.93 | 118.50 | 120.55 | 1,037,455 | +0.43(+0.36%) |
Mar 22, 2019 | 122.15 | 122.72 | 120.04 | 120.12 | 1,235,067 | -2.43(-1.98%) |
Mar 21, 2019 | 120.96 | 122.71 | 120.51 | 122.55 | 901,618 | +1.61(+1.33%) |
Mar 20, 2019 | 121.02 | 121.49 | 119.83 | 120.94 | 1,136,436 | +0.23(+0.19%) |
Mar 19, 2019 | 119.91 | 121.84 | 119.63 | 120.71 | 1,356,931 | +1.08(+0.90%) |
Mar 18, 2019 | 119.93 | 120.77 | 119.37 | 119.63 | 1,881,129 | -0.41(-0.34%) |
Mar 15, 2019 | 119.81 | 120.76 | 119.53 | 120.04 | 1,866,171 | +0.75(+0.63%) |
Mar 14, 2019 | 119.50 | 119.88 | 118.64 | 119.29 | 1,102,339 | +0.32(+0.27%) |
Mar 13, 2019 | 119.01 | 119.91 | 118.03 | 118.97 | 1,301,056 | -0.07(-0.06%) |
Mar 12, 2019 | 120.45 | 120.76 | 117.79 | 119.04 | 1,553,829 | -1.30(-1.08%) |
Mar 11, 2019 | 120.53 | 120.54 | 118.82 | 120.34 | 1,654,243 | +0.50(+0.42%) |
Mar 08, 2019 | 120.25 | 120.94 | 119.20 | 119.84 | 1,258,258 | -1.78(-1.46%) |
Mar 07, 2019 | 123.44 | 123.86 | 120.94 | 121.62 | 1,936,947 | -2.09(-1.69%) |
Mar 06, 2019 | 124.35 | 125.90 | 123.07 | 123.71 | 1,380,352 | -0.36(-0.29%) |
Mar 05, 2019 | 123.18 | 124.60 | 122.34 | 124.08 | 1,253,799 | +0.95(+0.78%) |
Mar 04, 2019 | 124.14 | 124.55 | 121.76 | 123.12 | 1,281,934 | -0.27(-0.22%) |
Mar 01, 2019 | 123.30 | 123.95 | 122.12 | 123.39 | 1,351,110 | +1.93(+1.59%) |
Feb 28, 2019 | 124.40 | 125.01 | 120.96 | 121.46 | 2,641,745 | -4.82(-3.81%) |
Feb 27, 2019 | 124.99 | 127.18 | 124.75 | 126.27 | 1,653,380 | +0.63(+0.50%) |
Feb 26, 2019 | 124.06 | 126.39 | 123.57 | 125.64 | 1,664,663 | +1.38(+1.11%) |
Feb 25, 2019 | 125.90 | 126.30 | 123.85 | 124.26 | 1,466,033 | -0.81(-0.65%) |
Feb 22, 2019 | 126.35 | 127.40 | 124.81 | 125.07 | 1,208,973 | -1.10(-0.87%) |
Feb 21, 2019 | 126.40 | 126.87 | 124.71 | 126.17 | 1,179,471 | -0.48(-0.38%) |
Feb 20, 2019 | 126.35 | 127.72 | 126.05 | 126.66 | 965,318 | +0.33(+0.27%) |
Feb 19, 2019 | 122.69 | 126.69 | 122.44 | 126.32 | 1,431,703 | +1.14(+0.91%) |
Feb 15, 2019 | 125.34 | 125.92 | 124.54 | 125.18 | 1,510,810 | +0.33(+0.26%) |
Feb 14, 2019 | 124.19 | 125.89 | 123.61 | 124.86 | 1,272,386 | -0.69(-0.55%) |
Feb 13, 2019 | 124.10 | 125.58 | 123.20 | 125.54 | 1,656,912 | +0.87(+0.70%) |
Feb 12, 2019 | 125.72 | 125.93 | 123.97 | 124.68 | 2,643,379 | -0.05(-0.04%) |
Feb 11, 2019 | 129.03 | 130.02 | 124.45 | 124.73 | 2,503,251 | -4.11(-3.19%) |
Feb 08, 2019 | 132.97 | 133.10 | 127.12 | 128.83 | 5,887,400 | +2.89(+2.29%) |
Feb 07, 2019 | 125.27 | 126.48 | 124.38 | 125.95 | 3,303,790 | -0.01(-0.01%) |
Feb 06, 2019 | 124.70 | 126.00 | 123.48 | 125.96 | 1,886,177 | +1.64(+1.32%) |
Feb 05, 2019 | 122.37 | 125.12 | 122.06 | 124.31 | 2,323,671 | +2.63(+2.16%) |
Feb 04, 2019 | 119.95 | 122.70 | 119.86 | 121.68 | 1,838,691 | +1.55(+1.29%) |
Feb 01, 2019 | 117.72 | 120.22 | 117.57 | 120.14 | 1,422,076 | +2.68(+2.28%) |
Jan 31, 2019 | 117.33 | 119.04 | 116.17 | 117.46 | 1,293,231 | -0.17(-0.14%) |
Jan 30, 2019 | 116.12 | 118.28 | 115.49 | 117.62 | 1,131,084 | +2.31(+2.00%) |
Jan 29, 2019 | 115.24 | 116.08 | 114.09 | 115.32 | 734,330 | +0.04(+0.03%) |
Jan 28, 2019 | 114.06 | 116.38 | 113.64 | 115.28 | 953,927 | -0.07(-0.06%) |
Jan 25, 2019 | 115.98 | 116.28 | 115.24 | 115.35 | 1,226,943 | -0.31(-0.26%) |
Jan 24, 2019 | 114.79 | 116.50 | 114.22 | 115.66 | 974,344 | +0.76(+0.66%) |
Jan 23, 2019 | 114.31 | 115.58 | 113.34 | 114.90 | 1,306,356 | +0.98(+0.86%) |
Jan 22, 2019 | 115.27 | 116.23 | 112.58 | 113.91 | 1,260,705 | -2.79(-2.39%) |
Jan 18, 2019 | 116.23 | 117.66 | 114.02 | 116.70 | 988,357 | +1.74(+1.52%) |
Jan 17, 2019 | 113.72 | 115.70 | 113.17 | 114.96 | 1,207,475 | +0.70(+0.61%) |
Jan 16, 2019 | 114.95 | 115.24 | 113.53 | 114.26 | 930,755 | -0.72(-0.63%) |
Jan 15, 2019 | 113.67 | 115.15 | 113.24 | 114.97 | 1,311,294 | +1.50(+1.32%) |
Jan 14, 2019 | 111.15 | 113.72 | 110.74 | 113.48 | 1,498,161 | +0.97(+0.87%) |
Jan 11, 2019 | 111.78 | 112.53 | 111.37 | 112.50 | 1,016,276 | +0.02(+0.02%) |
Jan 10, 2019 | 111.77 | 113.05 | 111.32 | 112.48 | 1,529,123 | -0.41(-0.37%) |
Jan 09, 2019 | 111.95 | 113.66 | 109.82 | 112.90 | 2,902,674 | -2.31(-2.01%) |
Jan 08, 2019 | 113.70 | 115.49 | 112.69 | 115.21 | 1,804,368 | +2.37(+2.10%) |
Jan 07, 2019 | 111.22 | 113.52 | 110.69 | 112.84 | 1,250,899 | +1.45(+1.30%) |
Jan 04, 2019 | 109.37 | 112.29 | 108.90 | 111.39 | 2,324,238 | +4.50(+4.21%) |
Jan 03, 2019 | 109.50 | 110.35 | 106.48 | 106.89 | 1,670,251 | -3.41(-3.09%) |
Jan 02, 2019 | 108.74 | 111.30 | 108.54 | 110.30 | 1,253,925 | -0.66(-0.59%) |
Dec 31, 2018 | 112.61 | 112.88 | 109.85 | 110.96 | 1,180,140 | -0.63(-0.56%) |
Dec 28, 2018 | 112.36 | 113.26 | 110.82 | 111.59 | 1,385,628 | -1.06(-0.94%) |
Dec 27, 2018 | 110.58 | 112.76 | 108.89 | 112.65 | 1,368,405 | +0.17(+0.15%) |
Dec 26, 2018 | 108.16 | 112.68 | 107.01 | 112.48 | 1,932,139 | +5.02(+4.67%) |
Dec 24, 2018 | 108.06 | 108.93 | 106.78 | 107.46 | 729,770 | -1.03(-0.95%) |
Dec 21, 2018 | 112.47 | 113.65 | 108.28 | 108.49 | 2,961,010 | -4.10(-3.64%) |
Dec 20, 2018 | 113.27 | 114.10 | 110.99 | 112.59 | 1,646,788 | -0.83(-0.73%) |
Dec 19, 2018 | 116.80 | 119.14 | 112.41 | 113.42 | 2,188,289 | -3.06(-2.63%) |
Dec 18, 2018 | 116.07 | 117.72 | 115.35 | 116.48 | 1,189,269 | +1.31(+1.14%) |
Dec 17, 2018 | 115.90 | 117.46 | 113.91 | 115.17 | 1,554,644 | -1.41(-1.21%) |
Dec 14, 2018 | 116.77 | 117.58 | 115.77 | 116.58 | 1,001,352 | -1.21(-1.03%) |
Dec 13, 2018 | 119.59 | 120.28 | 116.62 | 117.79 | 1,179,175 | -1.49(-1.25%) |
Dec 12, 2018 | 118.00 | 120.92 | 118.00 | 119.28 | 1,422,369 | +2.71(+2.32%) |
Dec 11, 2018 | 118.75 | 119.88 | 116.36 | 116.57 | 1,600,869 | -0.42(-0.36%) |
Dec 10, 2018 | 116.24 | 117.89 | 115.41 | 116.99 | 1,594,682 | +0.53(+0.46%) |
Dec 07, 2018 | 118.62 | 119.74 | 115.37 | 116.46 | 1,917,626 | -2.37(-2.00%) |
Dec 06, 2018 | 114.87 | 118.94 | 114.33 | 118.84 | 1,543,083 | +1.84(+1.57%) |
Dec 04, 2018 | 118.33 | 120.10 | 116.69 | 116.99 | 1,543,908 | -1.84(-1.55%) |
Dec 03, 2018 | 121.45 | 121.71 | 118.23 | 118.84 | 1,388,873 | -0.14(-0.12%) |
Nov 30, 2018 | 118.35 | 120.11 | 118.20 | 118.97 | 1,336,084 | +1.03(+0.88%) |
Nov 29, 2018 | 117.61 | 118.54 | 117.08 | 117.94 | 1,124,142 | -0.41(-0.35%) |
Nov 28, 2018 | 116.23 | 118.72 | 115.21 | 118.35 | 1,306,161 | +2.58(+2.23%) |
Nov 27, 2018 | 113.97 | 116.12 | 113.63 | 115.77 | 996,811 | +0.94(+0.82%) |
Nov 26, 2018 | 113.37 | 115.24 | 112.89 | 114.83 | 1,291,462 | +3.39(+3.04%) |
Nov 23, 2018 | 110.91 | 112.01 | 110.34 | 111.44 | 582,252 | +0.05(+0.04%) |
Nov 21, 2018 | 111.39 | 111.39 | 111.39 | 0 | +1.45(+1.32%) | |
Nov 20, 2018 | 109.38 | 111.17 | 108.60 | 109.94 | 2,014,026 | -1.46(-1.31%) |
Nov 19, 2018 | 115.47 | 115.62 | 110.85 | 111.40 | 2,065,901 | -3.79(-3.29%) |
Nov 16, 2018 | 116.87 | 119.17 | 113.82 | 115.19 | 2,409,418 | -2.76(-2.34%) |
Nov 15, 2018 | 119.19 | 120.11 | 116.12 | 117.95 | 2,842,276 | -2.15(-1.79%) |
Nov 14, 2018 | 121.16 | 123.30 | 119.58 | 120.10 | 1,622,363 | -0.13(-0.11%) |
Nov 13, 2018 | 120.81 | 122.16 | 119.34 | 120.22 | 1,231,890 | +0.13(+0.11%) |
Nov 12, 2018 | 121.69 | 122.07 | 119.69 | 120.10 | 1,590,536 | -1.76(-1.44%) |
Nov 09, 2018 | 122.75 | 123.75 | 121.63 | 121.86 | 1,706,141 | -1.37(-1.11%) |
Nov 08, 2018 | 125.99 | 126.42 | 122.52 | 123.22 | 1,708,609 | -2.90(-2.30%) |
Nov 07, 2018 | 124.30 | 126.41 | 124.09 | 126.12 | 1,872,733 | +3.29(+2.68%) |
Nov 06, 2018 | 124.00 | 125.64 | 122.42 | 122.83 | 2,156,254 | -1.83(-1.47%) |
Nov 05, 2018 | 124.36 | 125.35 | 122.84 | 124.66 | 1,781,981 | +0.37(+0.30%) |
Nov 02, 2018 | 126.02 | 126.58 | 123.20 | 124.28 | 1,641,095 | -1.09(-0.87%) |
Nov 01, 2018 | 123.45 | 125.61 | 122.38 | 125.37 | 1,946,808 | +2.15(+1.75%) |
Oct 31, 2018 | 123.65 | 124.50 | 122.95 | 123.22 | 2,434,651 | +0.92(+0.75%) |
Oct 30, 2018 | 119.14 | 122.83 | 118.03 | 122.30 | 2,496,491 | +2.71(+2.27%) |
Oct 29, 2018 | 120.07 | 123.24 | 117.11 | 119.59 | 2,936,667 | +1.21(+1.02%) |
Oct 26, 2018 | 120.50 | 123.23 | 116.45 | 118.38 | 5,746,380 | +2.88(+2.49%) |
Oct 25, 2018 | 113.29 | 117.00 | 111.84 | 115.50 | 4,184,224 | +3.29(+2.93%) |
Oct 24, 2018 | 115.92 | 117.29 | 111.86 | 112.21 | 2,976,374 | -2.94(-2.55%) |
Oct 23, 2018 | 114.02 | 115.46 | 111.68 | 115.15 | 2,235,108 | -1.27(-1.09%) |
Oct 22, 2018 | 117.07 | 117.82 | 115.35 | 116.41 | 1,302,777 | +0.18(+0.15%) |
Oct 19, 2018 | 117.07 | 117.47 | 115.26 | 116.24 | 1,526,172 | -0.12(-0.10%) |
Oct 18, 2018 | 117.71 | 118.38 | 115.49 | 116.36 | 1,824,774 | -2.07(-1.75%) |
Oct 17, 2018 | 119.32 | 119.44 | 116.78 | 118.43 | 1,759,527 | -1.34(-1.12%) |
Oct 16, 2018 | 116.74 | 119.95 | 116.47 | 119.76 | 1,669,115 | +3.30(+2.83%) |
Oct 15, 2018 | 116.15 | 117.50 | 114.40 | 116.46 | 1,338,583 | -0.01(-0.01%) |
Oct 12, 2018 | 116.77 | 117.58 | 113.82 | 116.47 | 1,648,526 | +2.82(+2.48%) |
Oct 11, 2018 | 115.07 | 116.38 | 112.23 | 113.65 | 2,124,056 | -1.05(-0.92%) |
Oct 10, 2018 | 118.90 | 119.16 | 114.64 | 114.70 | 1,936,524 | -4.52(-3.79%) |
Oct 09, 2018 | 119.98 | 121.26 | 119.01 | 119.22 | 1,330,239 | -1.21(-1.00%) |
Oct 08, 2018 | 120.96 | 121.96 | 118.89 | 120.43 | 1,547,413 | -1.12(-0.92%) |
Oct 05, 2018 | 124.86 | 125.13 | 119.94 | 121.55 | 2,038,493 | -3.15(-2.53%) |
Oct 04, 2018 | 126.86 | 127.02 | 124.50 | 124.70 | 1,591,428 | -2.39(-1.88%) |
Oct 03, 2018 | 125.88 | 127.19 | 124.37 | 127.09 | 1,230,736 | +0.40(+0.32%) |
Oct 02, 2018 | 128.09 | 128.32 | 126.52 | 126.69 | 1,138,773 | -1.34(-1.04%) |
Oct 01, 2018 | 129.13 | 129.60 | 127.85 | 128.03 | 1,382,359 | -0.16(-0.12%) |
Sep 28, 2018 | 128.64 | 129.28 | 127.41 | 128.18 | 1,304,468 | -1.00(-0.78%) |
Sep 27, 2018 | 129.68 | 130.62 | 128.91 | 129.19 | 1,123,678 | -0.14(-0.11%) |
Sep 26, 2018 | 128.76 | 130.65 | 128.76 | 129.32 | 2,044,594 | +0.84(+0.66%) |
Sep 25, 2018 | 130.19 | 130.24 | 128.15 | 128.48 | 1,436,638 | -1.41(-1.08%) |
Sep 24, 2018 | 130.60 | 130.94 | 128.62 | 129.88 | 1,969,877 | -1.49(-1.14%) |
Sep 21, 2018 | 132.61 | 133.30 | 131.20 | 131.38 | 2,483,834 | -0.69(-0.52%) |
Sep 20, 2018 | 131.02 | 132.40 | 130.73 | 132.06 | 1,614,820 | +1.62(+1.24%) |
Sep 19, 2018 | 128.20 | 130.93 | 127.71 | 130.44 | 1,393,519 | +2.06(+1.61%) |
Sep 18, 2018 | 126.78 | 129.18 | 126.54 | 128.38 | 969,593 | +1.67(+1.32%) |
Sep 17, 2018 | 127.45 | 127.83 | 124.67 | 126.71 | 1,090,891 | -0.75(-0.59%) |
Sep 14, 2018 | 128.49 | 129.44 | 126.98 | 127.46 | 1,115,134 | -0.66(-0.51%) |
Sep 13, 2018 | 129.28 | 130.02 | 127.22 | 128.11 | 1,451,632 | -0.81(-0.63%) |
Sep 12, 2018 | 124.47 | 129.78 | 124.47 | 128.93 | 1,564,245 | +1.44(+1.13%) |
Sep 11, 2018 | 125.30 | 127.70 | 125.25 | 127.48 | 1,012,245 | +0.71(+0.56%) |
Sep 10, 2018 | 126.87 | 127.12 | 125.79 | 126.78 | 1,304,595 | +0.23(+0.18%) |
Sep 07, 2018 | 121.63 | 127.16 | 121.20 | 126.55 | 3,095,809 | +4.22(+3.45%) |
Sep 06, 2018 | 122.34 | 122.75 | 119.69 | 122.34 | 2,197,288 | +0.67(+0.55%) |
Sep 05, 2018 | 124.75 | 124.76 | 121.28 | 121.67 | 2,261,563 | -3.46(-2.76%) |
Sep 04, 2018 | 127.85 | 128.20 | 124.41 | 125.13 | 1,859,245 | -3.08(-2.40%) |
Aug 31, 2018 | 128.20 | 128.20 | 128.20 | 0 | -0.93(-0.72%) | |
Aug 30, 2018 | 129.72 | 130.71 | 128.87 | 129.13 | 805,604 | -1.31(-1.00%) |
Aug 29, 2018 | 129.79 | 130.91 | 129.25 | 130.44 | 1,037,221 | +1.20(+0.93%) |
Aug 28, 2018 | 129.38 | 129.87 | 128.92 | 129.24 | 967,524 | -0.33(-0.26%) |
Aug 27, 2018 | 128.06 | 130.45 | 128.06 | 129.58 | 1,273,009 | +1.65(+1.29%) |
Aug 24, 2018 | 126.79 | 128.55 | 126.62 | 127.93 | 907,478 | +1.28(+1.01%) |
Aug 23, 2018 | 126.61 | 127.41 | 125.71 | 126.65 | 1,768,537 | +0.04(+0.03%) |
Aug 22, 2018 | 127.92 | 128.66 | 126.14 | 126.61 | 2,468,797 | -2.27(-1.76%) |
Aug 21, 2018 | 128.89 | 129.97 | 128.63 | 128.88 | 1,370,526 | -0.05(-0.04%) |
Aug 20, 2018 | 128.24 | 129.42 | 128.11 | 128.93 | 1,105,464 | +0.52(+0.40%) |
Aug 17, 2018 | 128.48 | 129.03 | 127.31 | 128.41 | 875,610 | -0.17(-0.13%) |
Aug 16, 2018 | 130.62 | 130.64 | 128.33 | 128.58 | 1,037,445 | -0.49(-0.38%) |
Aug 15, 2018 | 129.90 | 130.57 | 127.72 | 129.07 | 1,419,296 | -1.75(-1.34%) |
Aug 14, 2018 | 129.36 | 131.55 | 128.92 | 130.82 | 1,432,398 | +1.96(+1.52%) |
Aug 13, 2018 | 129.85 | 130.13 | 128.52 | 128.86 | 825,083 | -0.39(-0.30%) |
Aug 10, 2018 | 129.52 | 130.46 | 128.28 | 129.25 | 1,100,201 | -0.83(-0.64%) |
Aug 09, 2018 | 128.34 | 131.87 | 128.25 | 130.09 | 2,016,289 | +1.01(+0.78%) |
Aug 08, 2018 | 130.01 | 130.36 | 128.41 | 129.08 | 1,097,929 | -1.30(-1.00%) |
Aug 07, 2018 | 131.32 | 131.66 | 130.30 | 130.38 | 763,178 | -0.05(-0.04%) |
Aug 06, 2018 | 129.17 | 131.22 | 128.63 | 130.43 | 1,491,448 | +0.97(+0.75%) |
Aug 03, 2018 | 130.27 | 130.43 | 129.15 | 129.46 | 1,329,385 | -0.74(-0.56%) |
Aug 02, 2018 | 129.25 | 130.72 | 128.63 | 130.19 | 1,419,053 | -0.86(-0.66%) |
Aug 01, 2018 | 130.52 | 131.99 | 129.80 | 131.06 | 1,345,121 | -0.11(-0.08%) |
Jul 31, 2018 | 131.98 | 132.18 | 129.56 | 131.16 | 1,813,888 | -0.95(-0.72%) |
Jul 30, 2018 | 134.26 | 135.67 | 131.73 | 132.11 | 2,355,696 | -2.92(-2.16%) |
Jul 27, 2018 | 135.31 | 136.97 | 132.63 | 135.03 | 7,458,556 | +11.75(+9.53%) |
Jul 26, 2018 | 125.17 | 125.97 | 122.58 | 123.28 | 2,609,201 | -1.72(-1.38%) |
Jul 25, 2018 | 125.24 | 123.26 | 125.01 | 1,923,292 | +0.31(+0.25%) | |
Jul 24, 2018 | 125.05 | 126.32 | 123.90 | 124.69 | 1,809,536 | +0.84(+0.68%) |
Jul 23, 2018 | 122.91 | 123.97 | 121.68 | 123.85 | 2,045,602 | +0.86(+0.70%) |
Jul 20, 2018 | 124.78 | 125.08 | 122.82 | 122.99 | 1,385,420 | -2.26(-1.81%) |
Jul 19, 2018 | 124.76 | 125.97 | 124.37 | 125.25 | 1,094,227 | +0.31(+0.25%) |
Jul 18, 2018 | 125.85 | 127.17 | 124.72 | 124.94 | 1,232,462 | -1.27(-1.01%) |
Jul 17, 2018 | 123.23 | 126.90 | 123.23 | 126.21 | 1,588,690 | +2.09(+1.68%) |
Jul 16, 2018 | 124.29 | 124.95 | 123.72 | 124.13 | 916,474 | -0.28(-0.23%) |
Jul 13, 2018 | 123.51 | 124.41 | 1,005,033 | -0.41(-0.33%) | ||
Jul 12, 2018 | 122.78 | 125.38 | 122.63 | 124.82 | 1,051,899 | +2.19(+1.78%) |
Jul 11, 2018 | 123.61 | 124.44 | 121.33 | 122.64 | 1,123,935 | -2.08(-1.67%) |
Jul 10, 2018 | 124.70 | 125.40 | 123.82 | 124.72 | 878,038 | +0.25(+0.20%) |
Jul 09, 2018 | 123.90 | 125.17 | 123.41 | 124.47 | 1,014,271 | +0.99(+0.80%) |
Jul 06, 2018 | 121.80 | 123.63 | 120.95 | 123.48 | 943,561 | +2.13(+1.75%) |
Jul 05, 2018 | 121.19 | 121.44 | 120.27 | 121.35 | 1,197,149 | +0.57(+0.47%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +1.42(+1.19%) | |
Jul 02, 2018 | 117.23 | 119.51 | 117.19 | 119.36 | 1,250,439 | +1.58(+1.34%) |
Jun 29, 2018 | 119.19 | 119.34 | 117.14 | 117.79 | 1,225,569 | -0.30(-0.26%) |
Jun 28, 2018 | 117.77 | 118.81 | 116.43 | 118.09 | 1,344,465 | +0.16(+0.13%) |
Jun 27, 2018 | 120.18 | 120.76 | 117.90 | 117.93 | 928,910 | -1.66(-1.39%) |
Jun 26, 2018 | 120.30 | 120.40 | 118.80 | 119.59 | 1,049,425 | -0.84(-0.70%) |
Jun 25, 2018 | 121.59 | 122.20 | 119.42 | 120.43 | 1,533,834 | -1.90(-1.55%) |
Jun 22, 2018 | 122.09 | 123.10 | 121.59 | 122.33 | 1,528,176 | +1.18(+0.97%) |
Jun 21, 2018 | 123.12 | 123.86 | 120.81 | 121.16 | 1,244,574 | -1.24(-1.02%) |
Jun 20, 2018 | 122.20 | 122.91 | 121.65 | 122.40 | 946,859 | +0.22(+0.18%) |
Jun 19, 2018 | 121.53 | 122.83 | 121.10 | 122.18 | 1,288,132 | -0.58(-0.47%) |
Jun 18, 2018 | 121.31 | 123.09 | 121.15 | 122.75 | 1,233,191 | +1.12(+0.92%) |
Jun 15, 2018 | 121.11 | 121.11 | 121.64 | 1,441,300 | +0.53(+0.44%) | |
Jun 14, 2018 | 120.22 | 121.42 | 119.81 | 121.11 | 1,266,973 | +1.22(+1.01%) |
Jun 13, 2018 | 121.95 | 121.95 | 119.26 | 119.89 | 946,572 | -2.01(-1.65%) |
Jun 12, 2018 | 121.42 | 122.22 | 120.97 | 121.90 | 1,255,139 | +0.75(+0.62%) |
Jun 11, 2018 | 118.19 | 122.10 | 118.19 | 121.15 | 1,809,796 | +2.68(+2.26%) |
Jun 08, 2018 | 117.30 | 118.81 | 116.95 | 118.47 | 2,259,895 | +0.54(+0.46%) |
Jun 07, 2018 | 119.96 | 120.73 | 116.83 | 117.93 | 2,785,249 | -2.03(-1.69%) |
Jun 06, 2018 | 120.75 | 119.96 | 2,775,481 | +2.19(+1.86%) | ||
Jun 05, 2018 | 116.56 | 118.55 | 116.56 | 117.78 | 4,058,601 | +1.27(+1.09%) |
Jun 04, 2018 | 118.19 | 119.42 | 116.34 | 116.50 | 1,752,912 | -1.12(-0.95%) |