Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.25 | 116.35 | 112.80 | 113.85 | 646,900 | -2.40(-2.06%) |
May 30, 2019 | 118.54 | 120.15 | 115.45 | 116.25 | 585,966 | -1.87(-1.58%) |
May 29, 2019 | 121.60 | 121.60 | 116.60 | 118.12 | 774,088 | -4.59(-3.74%) |
May 28, 2019 | 120.25 | 124.89 | 120.00 | 122.71 | 1,081,306 | +1.87(+1.55%) |
May 24, 2019 | 119.31 | 121.22 | 118.14 | 120.84 | 605,800 | +2.59(+2.19%) |
May 23, 2019 | 117.51 | 122.11 | 117.33 | 118.25 | 551,895 | -3.37(-2.77%) |
May 22, 2019 | 120.81 | 122.68 | 118.88 | 121.62 | 512,328 | +0.43(+0.35%) |
May 21, 2019 | 118.12 | 121.80 | 117.98 | 121.19 | 570,604 | +3.62(+3.08%) |
May 20, 2019 | 120.01 | 120.38 | 116.11 | 117.57 | 945,333 | -4.10(-3.37%) |
May 17, 2019 | 121.23 | 124.37 | 120.01 | 121.67 | 944,600 | -0.95(-0.77%) |
May 16, 2019 | 119.67 | 123.76 | 118.02 | 122.62 | 837,443 | +3.43(+2.88%) |
May 15, 2019 | 114.72 | 120.07 | 113.67 | 119.19 | 762,567 | +3.34(+2.88%) |
May 14, 2019 | 115.65 | 117.38 | 111.40 | 115.85 | 1,053,493 | +3.64(+3.24%) |
May 13, 2019 | 118.00 | 119.97 | 112.02 | 112.21 | 1,305,646 | -9.79(-8.02%) |
May 10, 2019 | 118.02 | 122.83 | 117.74 | 122.00 | 1,019,100 | +3.06(+2.57%) |
May 09, 2019 | 116.91 | 121.26 | 112.88 | 118.94 | 1,586,088 | +4.44(+3.88%) |
May 08, 2019 | 114.85 | 117.49 | 114.32 | 114.50 | 907,897 | -1.70(-1.46%) |
May 07, 2019 | 120.28 | 121.27 | 114.75 | 116.20 | 1,061,752 | -5.39(-4.43%) |
May 06, 2019 | 118.12 | 121.74 | 117.45 | 121.59 | 716,098 | +0.73(+0.60%) |
May 03, 2019 | 117.17 | 120.98 | 116.43 | 120.86 | 900,400 | +4.61(+3.97%) |
May 02, 2019 | 115.38 | 117.88 | 114.51 | 116.25 | 766,714 | +0.65(+0.56%) |
May 01, 2019 | 116.80 | 117.96 | 113.06 | 115.60 | 970,226 | -1.34(-1.15%) |
Apr 30, 2019 | 122.34 | 125.13 | 115.01 | 116.94 | 1,736,515 | -5.62(-4.59%) |
Apr 29, 2019 | 121.74 | 124.35 | 121.22 | 122.56 | 1,145,088 | +1.36(+1.12%) |
Apr 26, 2019 | 120.02 | 121.99 | 117.63 | 121.20 | 499,500 | +0.98(+0.82%) |
Apr 25, 2019 | 118.00 | 120.56 | 116.75 | 120.22 | 449,529 | +2.06(+1.74%) |
Apr 24, 2019 | 118.20 | 119.64 | 115.51 | 118.16 | 637,679 | +0.07(+0.06%) |
Apr 23, 2019 | 113.98 | 118.35 | 112.54 | 118.09 | 1,422,139 | +4.30(+3.78%) |
Apr 22, 2019 | 116.19 | 117.39 | 112.36 | 113.79 | 1,198,149 | -2.85(-2.44%) |
Apr 18, 2019 | 119.01 | 120.17 | 116.26 | 116.64 | 2,391,500 | -2.09(-1.76%) |
Apr 17, 2019 | 122.12 | 124.35 | 117.63 | 118.73 | 1,605,247 | -2.86(-2.35%) |
Apr 16, 2019 | 120.13 | 125.13 | 120.00 | 121.59 | 909,645 | +1.82(+1.52%) |
Apr 15, 2019 | 117.63 | 120.15 | 116.84 | 119.77 | 1,023,933 | +2.28(+1.94%) |
Apr 12, 2019 | 121.81 | 122.76 | 117.48 | 117.49 | 1,178,900 | -3.13(-2.59%) |
Apr 11, 2019 | 126.90 | 127.00 | 120.27 | 120.62 | 866,253 | -5.99(-4.73%) |
Apr 10, 2019 | 124.50 | 127.34 | 123.53 | 126.61 | 607,195 | +2.60(+2.10%) |
Apr 09, 2019 | 123.17 | 126.25 | 122.69 | 124.01 | 571,607 | +0.07(+0.06%) |
Apr 08, 2019 | 124.69 | 124.93 | 121.64 | 123.94 | 656,595 | -0.94(-0.75%) |
Apr 05, 2019 | 121.27 | 125.50 | 121.27 | 124.88 | 1,096,700 | +3.85(+3.18%) |
Apr 04, 2019 | 122.74 | 123.27 | 119.27 | 121.03 | 925,097 | -1.65(-1.34%) |
Apr 03, 2019 | 122.81 | 124.41 | 121.65 | 122.68 | 729,750 | -0.02(-0.02%) |
Apr 02, 2019 | 118.00 | 124.00 | 117.19 | 122.70 | 1,349,035 | +4.58(+3.88%) |
Apr 01, 2019 | 120.18 | 121.03 | 116.80 | 118.12 | 1,139,191 | -1.07(-0.90%) |
Mar 29, 2019 | 119.16 | 120.00 | 117.28 | 119.19 | 1,581,400 | +0.51(+0.43%) |
Mar 28, 2019 | 119.63 | 120.05 | 116.20 | 118.68 | 1,325,266 | +2.10(+1.80%) |
Mar 27, 2019 | 121.62 | 122.33 | 115.65 | 116.58 | 1,414,679 | -5.42(-4.44%) |
Mar 26, 2019 | 119.65 | 122.75 | 118.50 | 122.00 | 1,490,360 | +3.08(+2.59%) |
Mar 25, 2019 | 126.02 | 126.36 | 113.51 | 118.92 | 2,731,927 | -3.34(-2.73%) |
Mar 22, 2019 | 125.61 | 127.35 | 122.25 | 122.26 | 1,216,600 | -4.40(-3.47%) |
Mar 21, 2019 | 127.50 | 131.99 | 124.86 | 126.66 | 1,894,719 | +2.81(+2.27%) |
Mar 20, 2019 | 125.85 | 126.17 | 121.61 | 123.85 | 1,349,053 | -2.62(-2.07%) |
Mar 19, 2019 | 126.95 | 127.13 | 124.70 | 126.47 | 968,534 | -0.35(-0.28%) |
Mar 18, 2019 | 128.12 | 130.11 | 125.30 | 126.82 | 1,206,604 | -1.54(-1.20%) |
Mar 15, 2019 | 129.48 | 130.96 | 127.02 | 128.36 | 1,158,900 | -1.05(-0.81%) |
Mar 14, 2019 | 132.60 | 133.62 | 129.30 | 129.41 | 1,205,562 | -3.19(-2.41%) |
Mar 13, 2019 | 134.93 | 135.52 | 131.52 | 132.60 | 755,557 | -1.42(-1.06%) |
Mar 12, 2019 | 134.38 | 135.83 | 132.72 | 134.02 | 822,912 | -0.37(-0.28%) |
Mar 11, 2019 | 130.63 | 135.20 | 130.00 | 134.39 | 1,233,952 | +3.59(+2.74%) |
Mar 08, 2019 | 130.88 | 132.24 | 128.50 | 130.80 | 1,354,700 | -3.13(-2.34%) |
Mar 07, 2019 | 134.01 | 136.35 | 129.57 | 133.93 | 2,179,237 | +1.68(+1.27%) |
Mar 06, 2019 | 142.50 | 142.50 | 131.55 | 132.25 | 6,675,286 | -16.54(-11.12%) |
Mar 05, 2019 | 145.59 | 150.90 | 144.15 | 148.79 | 1,489,254 | +3.31(+2.28%) |
Mar 04, 2019 | 148.44 | 148.44 | 143.10 | 145.48 | 1,457,710 | -1.21(-0.82%) |
Mar 01, 2019 | 144.97 | 148.34 | 144.46 | 146.69 | 1,259,700 | +2.45(+1.70%) |
Feb 28, 2019 | 148.92 | 148.92 | 143.00 | 144.24 | 2,324,468 | -7.44(-4.91%) |
Feb 27, 2019 | 151.99 | 155.23 | 145.25 | 151.68 | 4,380,165 | +11.64(+8.31%) |
Feb 26, 2019 | 143.00 | 143.24 | 138.15 | 140.04 | 964,523 | -3.59(-2.50%) |
Feb 25, 2019 | 143.93 | 149.70 | 142.38 | 143.63 | 2,010,263 | +3.65(+2.61%) |
Feb 22, 2019 | 137.50 | 140.31 | 135.49 | 139.98 | 776,700 | +3.44(+2.52%) |
Feb 21, 2019 | 143.58 | 145.46 | 134.29 | 136.54 | 963,794 | -4.03(-2.87%) |
Feb 20, 2019 | 140.65 | 142.38 | 137.52 | 140.57 | 695,294 | +0.31(+0.22%) |
Feb 19, 2019 | 137.60 | 140.73 | 137.60 | 140.26 | 608,972 | +1.81(+1.31%) |
Feb 15, 2019 | 134.90 | 139.24 | 134.00 | 138.45 | 877,600 | +3.57(+2.65%) |
Feb 14, 2019 | 135.00 | 135.95 | 132.53 | 134.88 | 664,623 | +0.14(+0.10%) |
Feb 13, 2019 | 133.59 | 135.72 | 131.13 | 134.74 | 998,445 | +1.83(+1.38%) |
Feb 12, 2019 | 127.90 | 133.26 | 127.90 | 132.91 | 880,340 | +5.91(+4.65%) |
Feb 11, 2019 | 130.00 | 132.79 | 126.95 | 127.00 | 1,225,401 | -0.87(-0.68%) |
Feb 08, 2019 | 135.92 | 136.47 | 126.14 | 127.87 | 2,149,700 | -9.57(-6.96%) |
Feb 07, 2019 | 144.30 | 147.55 | 134.13 | 137.44 | 2,353,134 | -4.05(-2.86%) |
Feb 06, 2019 | 141.84 | 142.31 | 139.06 | 141.49 | 1,093,212 | -0.22(-0.16%) |
Feb 05, 2019 | 141.85 | 144.99 | 141.09 | 141.71 | 1,143,882 | +0.11(+0.08%) |
Feb 04, 2019 | 139.06 | 141.75 | 137.31 | 141.60 | 732,262 | +1.95(+1.40%) |
Feb 01, 2019 | 140.00 | 140.47 | 135.03 | 139.65 | 1,404,500 | -0.06(-0.04%) |
Jan 31, 2019 | 130.72 | 139.89 | 130.40 | 139.71 | 2,353,793 | +9.78(+7.53%) |
Jan 30, 2019 | 118.27 | 130.00 | 117.75 | 129.93 | 1,781,407 | +14.12(+12.19%) |
Jan 29, 2019 | 116.36 | 116.83 | 113.96 | 115.81 | 483,942 | -0.22(-0.19%) |
Jan 28, 2019 | 121.51 | 122.38 | 115.90 | 116.03 | 640,273 | -6.73(-5.48%) |
Jan 25, 2019 | 122.00 | 122.98 | 119.13 | 122.76 | 567,300 | +1.74(+1.44%) |
Jan 24, 2019 | 119.34 | 121.07 | 117.63 | 121.02 | 434,089 | +2.30(+1.94%) |
Jan 23, 2019 | 121.35 | 123.99 | 117.13 | 118.72 | 685,898 | -1.56(-1.30%) |
Jan 22, 2019 | 121.84 | 122.53 | 119.15 | 120.28 | 789,987 | -2.52(-2.05%) |
Jan 18, 2019 | 122.46 | 123.22 | 120.39 | 122.80 | 587,300 | +1.48(+1.22%) |
Jan 17, 2019 | 118.35 | 124.41 | 117.49 | 121.32 | 841,244 | +2.06(+1.73%) |
Jan 16, 2019 | 118.90 | 121.99 | 117.67 | 119.26 | 650,323 | +0.53(+0.45%) |
Jan 15, 2019 | 118.48 | 120.49 | 117.11 | 118.73 | 921,857 | +0.13(+0.11%) |
Jan 14, 2019 | 119.00 | 121.02 | 118.23 | 118.60 | 774,372 | -1.97(-1.63%) |
Jan 11, 2019 | 118.90 | 121.88 | 117.50 | 120.57 | 954,700 | +2.18(+1.84%) |
Jan 10, 2019 | 114.45 | 119.17 | 113.28 | 118.39 | 1,001,002 | +3.43(+2.98%) |
Jan 09, 2019 | 111.01 | 116.25 | 110.34 | 114.96 | 904,020 | +4.02(+3.62%) |
Jan 08, 2019 | 111.57 | 112.04 | 106.51 | 110.94 | 1,623,372 | +0.92(+0.84%) |
Jan 07, 2019 | 120.00 | 125.43 | 103.68 | 110.02 | 4,140,883 | -5.41(-4.69%) |
Jan 04, 2019 | 108.20 | 116.22 | 107.37 | 115.43 | 1,987,800 | +8.76(+8.21%) |
Jan 03, 2019 | 108.06 | 109.74 | 105.22 | 106.67 | 894,397 | -0.83(-0.77%) |
Jan 02, 2019 | 107.90 | 109.86 | 105.50 | 107.50 | 698,207 | -1.63(-1.49%) |
Dec 31, 2018 | 108.79 | 110.73 | 108.00 | 109.13 | 860,700 | +1.27(+1.18%) |
Dec 28, 2018 | 108.12 | 110.29 | 105.53 | 107.86 | 757,900 | +0.31(+0.29%) |
Dec 27, 2018 | 105.01 | 108.50 | 101.79 | 107.55 | 999,918 | +1.48(+1.40%) |
Dec 26, 2018 | 98.19 | 106.12 | 98.19 | 106.07 | 837,462 | +8.75(+8.99%) |
Dec 24, 2018 | 96.63 | 100.68 | 95.21 | 97.32 | 525,200 | -1.18(-1.20%) |
Dec 21, 2018 | 102.66 | 102.66 | 96.22 | 98.50 | 1,447,700 | -3.29(-3.23%) |
Dec 20, 2018 | 106.01 | 107.18 | 96.60 | 101.79 | 1,511,253 | -1.32(-1.28%) |
Dec 19, 2018 | 108.65 | 110.68 | 102.08 | 103.11 | 1,056,801 | -4.91(-4.55%) |
Dec 18, 2018 | 116.24 | 117.96 | 105.00 | 108.02 | 1,511,684 | -7.68(-6.64%) |
Dec 17, 2018 | 118.00 | 118.41 | 114.15 | 115.70 | 755,229 | -3.82(-3.20%) |
Dec 14, 2018 | 120.57 | 123.50 | 118.89 | 119.52 | 640,300 | -2.50(-2.05%) |
Dec 13, 2018 | 126.36 | 126.40 | 120.29 | 122.02 | 608,082 | -3.11(-2.49%) |
Dec 12, 2018 | 126.24 | 128.34 | 124.89 | 125.13 | 555,911 | +0.13(+0.10%) |
Dec 11, 2018 | 125.05 | 125.94 | 121.96 | 125.00 | 408,702 | +2.20(+1.79%) |
Dec 10, 2018 | 120.92 | 125.86 | 120.11 | 122.80 | 658,587 | +1.42(+1.17%) |
Dec 07, 2018 | 126.40 | 130.50 | 120.89 | 121.38 | 984,700 | -4.21(-3.35%) |
Dec 06, 2018 | 120.98 | 127.41 | 118.11 | 125.59 | 1,077,508 | +2.81(+2.29%) |
Dec 04, 2018 | 130.21 | 131.64 | 122.26 | 122.78 | 669,700 | -8.19(-6.25%) |
Dec 03, 2018 | 131.95 | 133.00 | 130.60 | 130.97 | 494,456 | +1.50(+1.16%) |
Nov 30, 2018 | 127.87 | 130.12 | 126.02 | 129.47 | 762,400 | +1.85(+1.45%) |
Nov 29, 2018 | 127.79 | 130.71 | 126.18 | 127.62 | 611,573 | -0.67(-0.52%) |
Nov 28, 2018 | 124.25 | 129.32 | 121.75 | 128.29 | 802,743 | +4.87(+3.95%) |
Nov 27, 2018 | 124.32 | 126.39 | 121.06 | 123.42 | 865,577 | -2.69(-2.13%) |
Nov 26, 2018 | 120.53 | 127.30 | 119.49 | 126.11 | 980,824 | +6.76(+5.66%) |
Nov 23, 2018 | 116.44 | 123.32 | 116.44 | 119.35 | 509,100 | +2.35(+2.01%) |
Nov 21, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.17(-0.15%) | |
Nov 20, 2018 | 111.61 | 119.14 | 110.10 | 117.17 | 931,315 | +0.81(+0.70%) |
Nov 19, 2018 | 118.37 | 118.50 | 111.11 | 116.36 | 1,126,521 | -2.68(-2.25%) |
Nov 16, 2018 | 117.73 | 120.90 | 115.35 | 119.04 | 706,000 | +0.08(+0.07%) |
Nov 15, 2018 | 110.59 | 122.08 | 108.62 | 118.96 | 1,251,308 | +6.97(+6.22%) |
Nov 14, 2018 | 118.00 | 119.02 | 108.56 | 111.99 | 2,079,296 | -4.78(-4.09%) |
Nov 13, 2018 | 120.73 | 122.55 | 116.00 | 116.77 | 1,491,579 | -4.05(-3.35%) |
Nov 12, 2018 | 125.00 | 126.01 | 118.75 | 120.82 | 1,151,630 | -4.64(-3.70%) |
Nov 09, 2018 | 127.00 | 129.16 | 123.07 | 125.46 | 3,118,100 | -7.54(-5.67%) |
Nov 08, 2018 | 138.76 | 140.99 | 132.81 | 133.00 | 908,934 | -11.06(-7.68%) |
Nov 07, 2018 | 138.34 | 144.77 | 138.34 | 144.06 | 1,006,586 | +6.88(+5.02%) |
Nov 06, 2018 | 138.99 | 143.45 | 132.57 | 137.18 | 841,934 | -2.35(-1.68%) |
Nov 05, 2018 | 146.84 | 147.27 | 137.40 | 139.53 | 1,034,499 | -6.44(-4.41%) |
Nov 02, 2018 | 142.02 | 148.72 | 141.01 | 145.97 | 1,027,700 | +3.98(+2.80%) |
Nov 01, 2018 | 134.17 | 142.23 | 132.53 | 141.99 | 977,054 | +8.23(+6.15%) |
Oct 31, 2018 | 127.85 | 134.74 | 127.46 | 133.76 | 1,374,879 | +9.33(+7.50%) |
Oct 30, 2018 | 116.75 | 124.64 | 115.33 | 124.43 | 1,097,241 | +7.55(+6.46%) |
Oct 29, 2018 | 123.39 | 124.67 | 113.71 | 116.88 | 1,111,104 | -5.49(-4.49%) |
Oct 26, 2018 | 121.84 | 126.05 | 116.75 | 122.37 | 996,400 | -3.12(-2.49%) |
Oct 25, 2018 | 125.22 | 129.06 | 120.01 | 125.49 | 1,528,966 | +2.45(+1.99%) |
Oct 24, 2018 | 133.24 | 134.39 | 120.74 | 123.04 | 1,717,878 | -11.28(-8.40%) |
Oct 23, 2018 | 129.00 | 135.61 | 127.04 | 134.32 | 1,341,090 | +1.76(+1.33%) |
Oct 22, 2018 | 134.92 | 134.92 | 129.00 | 132.56 | 776,997 | -1.66(-1.24%) |
Oct 19, 2018 | 139.68 | 140.03 | 133.38 | 134.22 | 678,200 | -4.58(-3.30%) |
Oct 18, 2018 | 141.65 | 142.30 | 135.84 | 138.80 | 758,258 | -3.19(-2.25%) |
Oct 17, 2018 | 139.49 | 142.25 | 138.63 | 141.99 | 764,663 | +3.41(+2.46%) |
Oct 16, 2018 | 132.56 | 139.32 | 132.56 | 138.58 | 874,804 | +7.24(+5.51%) |
Oct 15, 2018 | 130.28 | 133.73 | 126.05 | 131.34 | 739,970 | +0.84(+0.64%) |
Oct 12, 2018 | 126.81 | 131.00 | 125.31 | 130.50 | 1,378,100 | +8.49(+6.96%) |
Oct 11, 2018 | 119.50 | 127.88 | 116.74 | 122.01 | 1,206,674 | -0.29(-0.24%) |
Oct 10, 2018 | 128.86 | 128.92 | 122.16 | 122.30 | 1,272,053 | -6.87(-5.32%) |
Oct 09, 2018 | 129.84 | 132.75 | 127.60 | 129.17 | 697,037 | -1.91(-1.46%) |
Oct 08, 2018 | 134.25 | 135.55 | 128.71 | 131.08 | 981,830 | -3.95(-2.93%) |
Oct 05, 2018 | 143.01 | 143.99 | 130.37 | 135.03 | 2,290,600 | -7.81(-5.47%) |
Oct 04, 2018 | 151.00 | 151.59 | 141.24 | 142.84 | 2,790,198 | -4.54(-3.08%) |
Oct 03, 2018 | 142.44 | 149.97 | 136.10 | 147.38 | 2,046,964 | +4.96(+3.48%) |
Oct 02, 2018 | 148.51 | 149.99 | 140.89 | 142.42 | 2,360,602 | -6.34(-4.26%) |
Oct 01, 2018 | 164.50 | 165.87 | 148.04 | 148.76 | 2,146,051 | -12.75(-7.89%) |
Sep 28, 2018 | 158.83 | 161.66 | 157.43 | 161.51 | 1,023,000 | +2.26(+1.42%) |
Sep 27, 2018 | 158.47 | 160.70 | 158.21 | 159.25 | 775,101 | +0.45(+0.28%) |
Sep 26, 2018 | 157.00 | 161.49 | 155.94 | 158.80 | 1,198,855 | +4.24(+2.74%) |
Sep 25, 2018 | 153.13 | 154.97 | 151.33 | 154.56 | 618,173 | +1.46(+0.95%) |
Sep 24, 2018 | 150.29 | 153.50 | 148.07 | 153.10 | 1,065,818 | +5.51(+3.73%) |
Sep 21, 2018 | 151.90 | 152.50 | 146.72 | 147.59 | 1,661,800 | -5.24(-3.43%) |
Sep 20, 2018 | 152.59 | 154.53 | 152.15 | 152.83 | 659,669 | +0.88(+0.58%) |
Sep 19, 2018 | 153.86 | 154.97 | 150.50 | 151.95 | 588,417 | -1.63(-1.06%) |
Sep 18, 2018 | 153.02 | 155.67 | 150.01 | 153.58 | 890,577 | +1.23(+0.81%) |
Sep 17, 2018 | 152.03 | 152.90 | 149.36 | 152.35 | 1,103,715 | -0.41(-0.27%) |
Sep 14, 2018 | 151.26 | 154.91 | 150.21 | 152.76 | 1,223,400 | +2.55(+1.70%) |
Sep 13, 2018 | 151.00 | 156.17 | 146.15 | 150.21 | 1,360,259 | -0.56(-0.37%) |
Sep 12, 2018 | 144.52 | 151.22 | 144.35 | 150.77 | 1,600,886 | +7.28(+5.07%) |
Sep 11, 2018 | 139.55 | 143.55 | 137.01 | 143.49 | 787,936 | +3.29(+2.35%) |
Sep 10, 2018 | 142.89 | 143.03 | 138.70 | 140.20 | 821,784 | -2.51(-1.76%) |
Sep 07, 2018 | 139.54 | 143.29 | 138.01 | 142.71 | 693,400 | +1.26(+0.89%) |
Sep 06, 2018 | 142.27 | 145.35 | 140.50 | 141.45 | 1,076,163 | +0.69(+0.49%) |
Sep 05, 2018 | 143.29 | 144.00 | 137.51 | 140.76 | 952,244 | -2.69(-1.88%) |
Sep 04, 2018 | 137.46 | 144.30 | 136.50 | 143.45 | 1,015,311 | +5.41(+3.92%) |
Aug 31, 2018 | 138.04 | 138.04 | 138.04 | 0 | -1.83(-1.31%) | |
Aug 30, 2018 | 140.01 | 143.25 | 137.26 | 139.87 | 1,108,127 | +0.38(+0.27%) |
Aug 29, 2018 | 135.21 | 141.76 | 133.82 | 139.49 | 1,055,981 | +4.76(+3.53%) |
Aug 28, 2018 | 135.05 | 135.49 | 131.00 | 134.73 | 602,771 | +0.29(+0.22%) |
Aug 27, 2018 | 134.43 | 137.55 | 132.84 | 134.44 | 532,904 | +1.20(+0.90%) |
Aug 24, 2018 | 134.24 | 136.47 | 131.27 | 133.24 | 607,400 | -1.43(-1.06%) |
Aug 23, 2018 | 136.00 | 137.96 | 132.35 | 134.67 | 648,758 | +0.23(+0.17%) |
Aug 22, 2018 | 129.42 | 135.56 | 128.51 | 134.44 | 667,194 | +5.30(+4.10%) |
Aug 21, 2018 | 127.34 | 131.00 | 126.45 | 129.14 | 492,009 | +1.51(+1.18%) |
Aug 20, 2018 | 130.74 | 132.78 | 127.46 | 127.63 | 639,369 | -2.62(-2.01%) |
Aug 17, 2018 | 130.01 | 131.00 | 127.43 | 130.25 | 732,800 | +0.67(+0.52%) |
Aug 16, 2018 | 127.99 | 133.30 | 127.99 | 129.58 | 1,528,917 | +3.86(+3.07%) |
Aug 15, 2018 | 123.61 | 126.06 | 119.58 | 125.72 | 920,449 | +0.85(+0.68%) |
Aug 14, 2018 | 129.30 | 129.33 | 122.03 | 124.87 | 1,106,990 | -2.33(-1.83%) |
Aug 13, 2018 | 129.30 | 130.44 | 125.50 | 127.20 | 904,848 | -2.33(-1.80%) |
Aug 10, 2018 | 130.13 | 133.98 | 128.50 | 129.53 | 1,308,400 | -3.43(-2.58%) |
Aug 09, 2018 | 125.01 | 138.50 | 124.50 | 132.96 | 2,512,052 | +11.94(+9.87%) |
Aug 08, 2018 | 120.87 | 122.68 | 118.12 | 121.02 | 756,542 | -0.45(-0.37%) |
Aug 07, 2018 | 122.94 | 123.99 | 121.00 | 121.47 | 595,951 | -1.11(-0.91%) |
Aug 06, 2018 | 121.43 | 122.95 | 119.65 | 122.58 | 524,104 | +1.71(+1.41%) |
Aug 03, 2018 | 124.19 | 126.00 | 120.18 | 120.87 | 670,300 | -3.32(-2.67%) |
Aug 02, 2018 | 119.51 | 124.48 | 118.57 | 124.19 | 746,206 | +3.92(+3.26%) |
Aug 01, 2018 | 121.25 | 126.30 | 120.01 | 120.27 | 1,917,731 | +4.03(+3.47%) |
Jul 31, 2018 | 115.30 | 117.00 | 111.39 | 116.24 | 1,459,359 | +0.93(+0.81%) |
Jul 30, 2018 | 119.40 | 119.40 | 114.45 | 115.31 | 1,559,175 | -3.83(-3.21%) |
Jul 27, 2018 | 125.55 | 125.86 | 115.62 | 119.14 | 1,605,900 | -6.05(-4.83%) |
Jul 26, 2018 | 128.33 | 123.80 | 125.19 | 1,546,605 | -6.03(-4.60%) | |
Jul 25, 2018 | 130.46 | 133.55 | 130.25 | 131.22 | 870,755 | -0.04(-0.03%) |
Jul 24, 2018 | 134.16 | 134.50 | 129.49 | 131.26 | 768,065 | -1.18(-0.89%) |
Jul 23, 2018 | 133.99 | 130.10 | 132.44 | 864,714 | -0.87(-0.65%) | |
Jul 20, 2018 | 135.31 | 136.30 | 133.25 | 133.31 | 609,729 | -2.22(-1.64%) |
Jul 19, 2018 | 134.71 | 136.33 | 133.21 | 135.53 | 742,852 | +0.19(+0.14%) |
Jul 18, 2018 | 137.65 | 138.63 | 133.65 | 135.34 | 849,404 | -1.96(-1.43%) |
Jul 17, 2018 | 135.15 | 139.44 | 133.50 | 137.30 | 745,954 | +0.62(+0.45%) |
Jul 16, 2018 | 139.64 | 139.87 | 135.60 | 136.68 | 784,384 | -2.74(-1.97%) |
Jul 13, 2018 | 137.59 | 140.17 | 137.13 | 139.42 | 1,094,552 | +1.95(+1.42%) |
Jul 12, 2018 | 137.88 | 139.09 | 136.78 | 137.47 | 622,973 | -0.26(-0.19%) |
Jul 11, 2018 | 135.52 | 140.00 | 135.41 | 137.73 | 665,816 | -0.31(-0.22%) |
Jul 10, 2018 | 139.14 | 139.65 | 136.55 | 138.04 | 581,547 | +0.08(+0.06%) |
Jul 09, 2018 | 141.04 | 141.04 | 134.58 | 137.96 | 831,431 | -1.37(-0.98%) |
Jul 06, 2018 | 134.89 | 139.60 | 133.35 | 139.33 | 747,889 | +4.04(+2.99%) |
Jul 05, 2018 | 137.70 | 138.44 | 133.30 | 135.29 | 1,159,290 | -0.42(-0.31%) |
Jul 03, 2018 | 135.71 | 135.71 | 135.71 | 0 | +0.94(+0.70%) | |
Jul 02, 2018 | 131.97 | 135.02 | 131.58 | 134.77 | 969,183 | +2.59(+1.96%) |
Jun 29, 2018 | 135.77 | 130.46 | 132.18 | 1,464,962 | -1.57(-1.17%) | |
Jun 28, 2018 | 129.04 | 138.30 | 125.75 | 133.75 | 2,818,697 | +4.48(+3.47%) |
Jun 27, 2018 | 136.20 | 136.93 | 126.46 | 129.27 | 1,845,077 | -6.26(-4.62%) |
Jun 26, 2018 | 137.50 | 139.84 | 134.26 | 135.53 | 1,700,344 | -2.21(-1.60%) |
Jun 25, 2018 | 143.40 | 143.99 | 134.13 | 137.74 | 2,094,414 | -2.59(-1.85%) |
Jun 22, 2018 | 151.19 | 152.00 | 140.14 | 140.33 | 8,986,723 | -9.32(-6.23%) |
Jun 21, 2018 | 156.50 | 157.80 | 149.08 | 149.65 | 2,450,960 | -4.04(-2.63%) |
Jun 20, 2018 | 145.07 | 154.90 | 144.47 | 153.69 | 4,634,868 | +9.76(+6.78%) |
Jun 19, 2018 | 160.00 | 176.50 | 135.72 | 143.93 | 15,346,510 | +38.69(+36.76%) |
Jun 18, 2018 | 101.71 | 107.49 | 101.71 | 105.24 | 2,091,173 | +2.95(+2.88%) |
Jun 15, 2018 | 104.50 | 98.37 | 102.29 | 2,635,261 | +3.51(+3.55%) | |
Jun 14, 2018 | 97.13 | 100.93 | 94.66 | 98.78 | 1,706,330 | +2.01(+2.08%) |
Jun 13, 2018 | 98.77 | 102.73 | 94.12 | 96.77 | 2,933,499 | -1.99(-2.01%) |
Jun 12, 2018 | 98.40 | 100.12 | 96.91 | 98.76 | 880,361 | +0.74(+0.75%) |
Jun 11, 2018 | 97.41 | 98.97 | 95.05 | 98.02 | 1,054,856 | +0.41(+0.42%) |
Jun 08, 2018 | 95.75 | 98.95 | 95.50 | 97.61 | 1,438,716 | +1.38(+1.43%) |
Jun 07, 2018 | 96.88 | 97.05 | 94.35 | 96.23 | 932,190 | -1.34(-1.37%) |
Jun 06, 2018 | 99.55 | 100.30 | 97.00 | 97.57 | 1,088,410 | -1.17(-1.18%) |
Jun 05, 2018 | 96.91 | 99.03 | 96.76 | 98.74 | 1,123,787 | +0.76(+0.78%) |
Jun 04, 2018 | 96.58 | 98.97 | 95.21 | 97.98 | 1,286,835 | +2.13(+2.22%) |