Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.03 | 137.03 | 128.65 | 130.74 | 675,500 | -7.21(-5.23%) |
May 30, 2019 | 137.27 | 139.19 | 136.50 | 137.95 | 232,308 | +0.81(+0.59%) |
May 29, 2019 | 138.28 | 139.15 | 136.80 | 137.14 | 303,835 | -2.24(-1.61%) |
May 28, 2019 | 139.30 | 141.19 | 138.76 | 139.38 | 367,333 | +0.41(+0.30%) |
May 24, 2019 | 138.71 | 139.74 | 137.66 | 138.97 | 449,600 | +1.25(+0.91%) |
May 23, 2019 | 139.47 | 139.50 | 136.55 | 137.72 | 398,150 | -2.86(-2.03%) |
May 22, 2019 | 138.62 | 140.94 | 138.62 | 140.58 | 373,569 | +1.65(+1.19%) |
May 21, 2019 | 139.67 | 139.99 | 137.95 | 138.93 | 382,979 | +0.43(+0.31%) |
May 20, 2019 | 139.80 | 140.06 | 137.75 | 138.50 | 524,561 | -2.27(-1.61%) |
May 17, 2019 | 144.60 | 145.00 | 140.61 | 140.77 | 410,600 | -4.81(-3.30%) |
May 16, 2019 | 141.62 | 147.91 | 141.62 | 145.58 | 703,410 | +4.18(+2.96%) |
May 15, 2019 | 138.70 | 142.13 | 138.51 | 141.40 | 309,329 | +2.40(+1.73%) |
May 14, 2019 | 137.54 | 139.75 | 137.25 | 139.00 | 434,737 | +2.05(+1.50%) |
May 13, 2019 | 137.20 | 139.32 | 136.14 | 136.95 | 322,061 | -3.08(-2.20%) |
May 10, 2019 | 139.50 | 140.64 | 135.66 | 140.03 | 668,100 | -0.20(-0.14%) |
May 09, 2019 | 135.32 | 140.66 | 135.06 | 140.23 | 453,338 | +3.52(+2.57%) |
May 08, 2019 | 136.84 | 137.79 | 135.84 | 136.71 | 414,669 | +0.27(+0.20%) |
May 07, 2019 | 138.87 | 143.10 | 135.07 | 136.44 | 1,042,236 | -3.13(-2.24%) |
May 06, 2019 | 136.77 | 140.06 | 134.53 | 139.57 | 850,688 | +1.08(+0.78%) |
May 03, 2019 | 134.78 | 139.17 | 133.14 | 138.49 | 650,800 | +4.63(+3.46%) |
May 02, 2019 | 129.17 | 134.10 | 129.17 | 133.86 | 344,367 | +4.72(+3.65%) |
May 01, 2019 | 130.86 | 130.88 | 128.45 | 129.14 | 272,984 | -1.01(-0.78%) |
Apr 30, 2019 | 129.41 | 131.07 | 129.25 | 130.15 | 419,134 | +0.94(+0.73%) |
Apr 29, 2019 | 130.49 | 131.05 | 128.26 | 129.21 | 357,114 | -1.27(-0.97%) |
Apr 26, 2019 | 128.55 | 131.40 | 128.02 | 130.48 | 613,900 | +1.93(+1.50%) |
Apr 25, 2019 | 126.35 | 128.97 | 125.50 | 128.55 | 305,764 | +1.77(+1.40%) |
Apr 24, 2019 | 127.53 | 128.73 | 126.55 | 126.78 | 471,753 | -0.31(-0.24%) |
Apr 23, 2019 | 124.02 | 127.72 | 123.42 | 127.09 | 676,443 | +3.51(+2.84%) |
Apr 22, 2019 | 121.97 | 124.99 | 121.33 | 123.58 | 499,640 | +1.11(+0.91%) |
Apr 18, 2019 | 122.29 | 123.13 | 118.93 | 122.47 | 791,100 | +0.18(+0.15%) |
Apr 17, 2019 | 132.62 | 132.85 | 121.78 | 122.29 | 1,223,764 | -10.05(-7.59%) |
Apr 16, 2019 | 135.12 | 137.30 | 131.97 | 132.34 | 546,242 | -3.81(-2.80%) |
Apr 15, 2019 | 136.00 | 137.11 | 135.14 | 136.15 | 573,581 | +0.44(+0.32%) |
Apr 12, 2019 | 136.46 | 137.24 | 133.50 | 135.71 | 349,600 | -0.37(-0.27%) |
Apr 11, 2019 | 135.58 | 136.12 | 134.43 | 136.08 | 268,632 | +0.94(+0.70%) |
Apr 10, 2019 | 134.05 | 136.22 | 134.00 | 135.14 | 274,110 | +0.96(+0.72%) |
Apr 09, 2019 | 136.22 | 137.32 | 133.89 | 134.18 | 406,058 | -2.74(-2.00%) |
Apr 08, 2019 | 135.58 | 137.03 | 133.72 | 136.92 | 481,540 | +1.12(+0.82%) |
Apr 05, 2019 | 136.09 | 137.71 | 135.18 | 135.80 | 455,800 | -0.32(-0.24%) |
Apr 04, 2019 | 138.89 | 139.06 | 135.64 | 136.12 | 528,456 | -2.49(-1.80%) |
Apr 03, 2019 | 136.65 | 139.48 | 136.52 | 138.61 | 501,258 | +2.21(+1.62%) |
Apr 02, 2019 | 139.89 | 139.89 | 136.16 | 136.40 | 584,011 | -3.40(-2.43%) |
Apr 01, 2019 | 138.96 | 141.05 | 138.90 | 139.80 | 678,653 | +1.52(+1.10%) |
Mar 29, 2019 | 136.99 | 139.48 | 135.98 | 138.28 | 635,500 | +1.70(+1.24%) |
Mar 28, 2019 | 134.86 | 136.68 | 134.30 | 136.58 | 276,346 | +2.29(+1.71%) |
Mar 27, 2019 | 134.38 | 135.44 | 132.26 | 134.29 | 296,001 | -0.44(-0.33%) |
Mar 26, 2019 | 135.42 | 136.52 | 133.98 | 134.73 | 342,432 | +0.20(+0.15%) |
Mar 25, 2019 | 133.36 | 134.93 | 132.50 | 134.53 | 306,179 | +0.85(+0.64%) |
Mar 22, 2019 | 136.78 | 136.79 | 133.67 | 133.68 | 324,400 | -3.37(-2.46%) |
Mar 21, 2019 | 133.07 | 137.70 | 133.03 | 137.05 | 440,969 | +3.40(+2.54%) |
Mar 20, 2019 | 133.05 | 134.90 | 132.29 | 133.65 | 271,785 | +0.56(+0.42%) |
Mar 19, 2019 | 132.26 | 133.52 | 131.60 | 133.09 | 259,368 | +0.83(+0.63%) |
Mar 18, 2019 | 133.50 | 133.55 | 131.29 | 132.26 | 418,187 | -1.24(-0.93%) |
Mar 15, 2019 | 133.69 | 134.39 | 133.00 | 133.50 | 472,800 | +0.13(+0.10%) |
Mar 14, 2019 | 133.02 | 133.85 | 131.78 | 133.37 | 275,593 | +0.24(+0.18%) |
Mar 13, 2019 | 132.87 | 134.29 | 132.08 | 133.13 | 344,691 | +1.29(+0.98%) |
Mar 12, 2019 | 130.96 | 132.34 | 130.84 | 131.84 | 223,445 | +0.92(+0.70%) |
Mar 11, 2019 | 129.15 | 131.21 | 128.50 | 130.92 | 271,516 | +2.27(+1.76%) |
Mar 08, 2019 | 129.08 | 129.72 | 127.78 | 128.65 | 367,500 | -1.10(-0.85%) |
Mar 07, 2019 | 130.04 | 130.65 | 128.63 | 129.75 | 388,902 | -0.66(-0.51%) |
Mar 06, 2019 | 132.52 | 133.16 | 129.27 | 130.41 | 323,429 | -2.12(-1.60%) |
Mar 05, 2019 | 133.29 | 133.60 | 131.94 | 132.53 | 402,907 | -1.15(-0.86%) |
Mar 04, 2019 | 134.35 | 134.93 | 132.09 | 133.68 | 515,127 | -0.77(-0.57%) |
Mar 01, 2019 | 132.37 | 135.13 | 132.05 | 134.45 | 476,300 | +3.17(+2.41%) |
Feb 28, 2019 | 130.78 | 134.17 | 130.36 | 131.28 | 486,665 | +0.23(+0.18%) |
Feb 27, 2019 | 131.40 | 135.75 | 129.63 | 131.05 | 1,024,004 | +3.12(+2.44%) |
Feb 26, 2019 | 128.78 | 129.20 | 126.93 | 127.93 | 368,173 | -1.48(-1.14%) |
Feb 25, 2019 | 129.53 | 130.40 | 128.87 | 129.41 | 436,594 | +0.53(+0.41%) |
Feb 22, 2019 | 128.75 | 129.38 | 128.27 | 128.88 | 243,700 | +0.07(+0.05%) |
Feb 21, 2019 | 128.42 | 129.48 | 127.67 | 128.81 | 284,109 | +0.02(+0.02%) |
Feb 20, 2019 | 129.56 | 129.65 | 127.77 | 128.79 | 228,930 | -0.77(-0.59%) |
Feb 19, 2019 | 129.53 | 130.00 | 128.71 | 129.56 | 427,523 | -0.06(-0.05%) |
Feb 15, 2019 | 129.48 | 129.62 | 128.60 | 129.62 | 368,400 | +0.81(+0.63%) |
Feb 14, 2019 | 128.20 | 129.53 | 127.32 | 128.81 | 390,737 | +0.38(+0.30%) |
Feb 13, 2019 | 130.00 | 130.00 | 127.09 | 128.43 | 383,554 | -1.31(-1.01%) |
Feb 12, 2019 | 128.78 | 129.82 | 128.29 | 129.74 | 224,912 | +1.67(+1.30%) |
Feb 11, 2019 | 127.99 | 128.95 | 126.95 | 128.07 | 279,410 | +0.78(+0.61%) |
Feb 08, 2019 | 125.00 | 127.58 | 124.99 | 127.29 | 231,200 | +1.44(+1.14%) |
Feb 07, 2019 | 125.87 | 126.72 | 124.77 | 125.85 | 393,597 | -0.95(-0.75%) |
Feb 06, 2019 | 127.05 | 127.29 | 125.84 | 126.80 | 245,192 | +0.06(+0.05%) |
Feb 05, 2019 | 126.19 | 128.42 | 126.19 | 126.74 | 368,746 | +1.01(+0.80%) |
Feb 04, 2019 | 124.74 | 125.92 | 124.14 | 125.73 | 299,363 | +0.71(+0.57%) |
Feb 01, 2019 | 124.36 | 125.70 | 123.62 | 125.02 | 462,700 | +0.63(+0.51%) |
Jan 31, 2019 | 123.00 | 125.07 | 122.47 | 124.39 | 296,305 | +1.38(+1.12%) |
Jan 30, 2019 | 121.93 | 123.53 | 121.11 | 123.01 | 252,813 | +1.07(+0.88%) |
Jan 29, 2019 | 122.32 | 122.74 | 120.63 | 121.94 | 241,009 | +0.00(+0.00%) |
Jan 28, 2019 | 121.53 | 122.67 | 120.48 | 121.94 | 344,276 | +0.06(+0.05%) |
Jan 25, 2019 | 122.13 | 122.36 | 121.15 | 121.88 | 298,800 | +0.56(+0.46%) |
Jan 24, 2019 | 120.64 | 121.69 | 120.19 | 121.32 | 376,379 | +0.83(+0.69%) |
Jan 23, 2019 | 120.50 | 120.96 | 118.89 | 120.49 | 719,372 | +0.10(+0.08%) |
Jan 22, 2019 | 120.00 | 121.67 | 119.59 | 120.39 | 1,357,429 | -0.23(-0.19%) |
Jan 18, 2019 | 118.81 | 120.73 | 117.19 | 120.62 | 790,200 | +2.85(+2.42%) |
Jan 17, 2019 | 116.22 | 118.99 | 116.22 | 117.77 | 454,638 | +1.60(+1.38%) |
Jan 16, 2019 | 115.98 | 118.00 | 115.72 | 116.17 | 543,472 | +0.18(+0.16%) |
Jan 15, 2019 | 111.33 | 116.11 | 111.33 | 115.99 | 466,885 | +4.67(+4.20%) |
Jan 14, 2019 | 113.23 | 113.23 | 110.98 | 111.32 | 363,162 | -2.06(-1.82%) |
Jan 11, 2019 | 112.92 | 113.95 | 112.15 | 113.38 | 390,300 | +0.22(+0.19%) |
Jan 10, 2019 | 111.97 | 113.92 | 111.29 | 113.16 | 399,869 | +1.05(+0.94%) |
Jan 09, 2019 | 106.71 | 113.98 | 106.71 | 112.11 | 655,538 | +6.17(+5.82%) |
Jan 08, 2019 | 105.36 | 106.62 | 104.68 | 105.94 | 370,100 | +1.84(+1.77%) |
Jan 07, 2019 | 106.41 | 107.31 | 103.30 | 104.10 | 464,305 | -1.78(-1.68%) |
Jan 04, 2019 | 104.19 | 106.74 | 103.86 | 105.88 | 709,900 | +3.10(+3.02%) |
Jan 03, 2019 | 105.36 | 105.99 | 101.87 | 102.78 | 306,486 | -2.74(-2.60%) |
Jan 02, 2019 | 105.55 | 106.60 | 103.95 | 105.52 | 382,052 | -1.85(-1.72%) |
Dec 31, 2018 | 105.50 | 107.50 | 105.01 | 107.37 | 357,900 | +1.81(+1.71%) |
Dec 28, 2018 | 104.70 | 106.70 | 103.78 | 105.56 | 325,500 | +0.91(+0.87%) |
Dec 27, 2018 | 102.61 | 104.67 | 100.81 | 104.65 | 361,881 | +0.72(+0.69%) |
Dec 26, 2018 | 98.57 | 103.97 | 98.56 | 103.93 | 341,728 | +5.55(+5.64%) |
Dec 24, 2018 | 100.91 | 100.94 | 98.23 | 98.38 | 211,100 | -2.86(-2.82%) |
Dec 21, 2018 | 100.51 | 103.00 | 99.62 | 101.24 | 715,300 | +0.73(+0.73%) |
Dec 20, 2018 | 103.57 | 104.70 | 99.27 | 100.51 | 515,528 | -3.27(-3.15%) |
Dec 19, 2018 | 108.93 | 109.46 | 103.21 | 103.78 | 441,865 | -1.47(-1.40%) |
Dec 18, 2018 | 105.64 | 107.13 | 104.23 | 105.25 | 467,891 | +0.41(+0.39%) |
Dec 17, 2018 | 106.43 | 107.37 | 102.89 | 104.84 | 413,514 | -2.20(-2.06%) |
Dec 14, 2018 | 109.51 | 109.54 | 106.62 | 107.04 | 311,100 | -3.38(-3.06%) |
Dec 13, 2018 | 111.50 | 112.60 | 109.98 | 110.42 | 412,627 | -0.99(-0.89%) |
Dec 12, 2018 | 109.68 | 112.87 | 109.68 | 111.41 | 793,103 | +2.32(+2.13%) |
Dec 11, 2018 | 109.34 | 110.22 | 107.31 | 109.09 | 475,054 | +0.94(+0.87%) |
Dec 10, 2018 | 104.89 | 108.87 | 104.83 | 108.15 | 472,011 | +2.85(+2.71%) |
Dec 07, 2018 | 107.34 | 108.58 | 104.84 | 105.30 | 331,700 | -2.74(-2.54%) |
Dec 06, 2018 | 106.99 | 108.20 | 105.74 | 108.04 | 476,787 | -0.23(-0.21%) |
Dec 04, 2018 | 111.90 | 112.89 | 107.55 | 108.27 | 468,600 | -3.95(-3.52%) |
Dec 03, 2018 | 111.83 | 112.64 | 109.85 | 112.22 | 319,445 | +1.80(+1.63%) |
Nov 30, 2018 | 109.62 | 111.70 | 109.62 | 110.42 | 463,400 | +0.96(+0.88%) |
Nov 29, 2018 | 109.33 | 111.07 | 109.09 | 109.46 | 356,777 | -0.45(-0.41%) |
Nov 28, 2018 | 105.39 | 110.43 | 103.90 | 109.91 | 621,685 | +4.97(+4.74%) |
Nov 27, 2018 | 104.17 | 106.22 | 103.60 | 104.94 | 572,611 | +0.55(+0.53%) |
Nov 26, 2018 | 103.92 | 105.00 | 102.51 | 104.39 | 436,224 | +1.42(+1.38%) |
Nov 23, 2018 | 102.67 | 104.00 | 102.10 | 102.97 | 203,000 | -0.31(-0.30%) |
Nov 21, 2018 | 103.28 | 103.28 | 103.28 | 0 | +0.87(+0.85%) | |
Nov 20, 2018 | 101.29 | 104.58 | 101.08 | 102.41 | 534,525 | -1.71(-1.64%) |
Nov 19, 2018 | 109.04 | 109.62 | 102.88 | 104.12 | 689,429 | -5.53(-5.04%) |
Nov 16, 2018 | 107.94 | 110.52 | 107.94 | 109.65 | 411,100 | +0.86(+0.79%) |
Nov 15, 2018 | 107.97 | 109.01 | 106.34 | 108.79 | 481,249 | +0.37(+0.34%) |
Nov 14, 2018 | 111.05 | 112.33 | 108.26 | 108.42 | 341,985 | -2.17(-1.96%) |
Nov 13, 2018 | 111.62 | 113.00 | 110.40 | 110.59 | 450,992 | -0.56(-0.50%) |
Nov 12, 2018 | 115.51 | 115.51 | 111.00 | 111.15 | 422,208 | -4.34(-3.76%) |
Nov 09, 2018 | 118.92 | 119.03 | 115.27 | 115.49 | 628,700 | -3.49(-2.93%) |
Nov 08, 2018 | 117.56 | 121.13 | 116.39 | 118.98 | 615,935 | +1.44(+1.23%) |
Nov 07, 2018 | 115.24 | 118.23 | 115.07 | 117.54 | 532,051 | +2.70(+2.35%) |
Nov 06, 2018 | 111.76 | 115.01 | 111.50 | 114.84 | 635,661 | +3.09(+2.77%) |
Nov 05, 2018 | 110.97 | 112.61 | 110.36 | 111.75 | 649,151 | +0.40(+0.36%) |
Nov 02, 2018 | 112.93 | 114.75 | 109.89 | 111.35 | 760,800 | -1.68(-1.49%) |
Nov 01, 2018 | 116.69 | 119.36 | 108.20 | 113.03 | 1,488,843 | -2.57(-2.22%) |
Oct 31, 2018 | 116.47 | 118.03 | 115.18 | 115.60 | 662,729 | +0.03(+0.03%) |
Oct 30, 2018 | 113.26 | 115.77 | 112.56 | 115.57 | 400,866 | +2.76(+2.45%) |
Oct 29, 2018 | 114.25 | 116.05 | 111.23 | 112.81 | 482,046 | -0.71(-0.63%) |
Oct 26, 2018 | 113.20 | 114.52 | 111.03 | 113.52 | 360,600 | -1.07(-0.93%) |
Oct 25, 2018 | 114.18 | 115.49 | 112.05 | 114.59 | 315,606 | +0.74(+0.65%) |
Oct 24, 2018 | 116.17 | 117.61 | 113.39 | 113.85 | 770,888 | -1.91(-1.65%) |
Oct 23, 2018 | 114.45 | 116.98 | 112.86 | 115.76 | 362,242 | -0.06(-0.05%) |
Oct 22, 2018 | 115.98 | 116.43 | 114.31 | 115.82 | 177,719 | -0.15(-0.13%) |
Oct 19, 2018 | 117.98 | 118.17 | 115.16 | 115.97 | 539,400 | -1.22(-1.04%) |
Oct 18, 2018 | 119.91 | 120.09 | 116.75 | 117.19 | 251,733 | -2.85(-2.37%) |
Oct 17, 2018 | 120.58 | 120.58 | 118.56 | 120.04 | 255,117 | -0.57(-0.47%) |
Oct 16, 2018 | 117.37 | 120.83 | 117.37 | 120.61 | 331,184 | +3.98(+3.41%) |
Oct 15, 2018 | 117.11 | 117.54 | 115.33 | 116.63 | 297,159 | -0.50(-0.43%) |
Oct 12, 2018 | 116.55 | 118.46 | 114.74 | 117.13 | 442,600 | +2.51(+2.19%) |
Oct 11, 2018 | 114.90 | 116.51 | 114.00 | 114.62 | 463,139 | -0.80(-0.69%) |
Oct 10, 2018 | 118.84 | 119.93 | 115.13 | 115.42 | 512,805 | -3.82(-3.20%) |
Oct 09, 2018 | 119.09 | 120.21 | 118.26 | 119.24 | 368,678 | -0.26(-0.22%) |
Oct 08, 2018 | 120.41 | 121.45 | 117.81 | 119.50 | 522,757 | -1.11(-0.92%) |
Oct 05, 2018 | 119.58 | 121.34 | 118.79 | 120.61 | 356,000 | +1.03(+0.86%) |
Oct 04, 2018 | 122.00 | 122.02 | 119.03 | 119.58 | 385,206 | -2.70(-2.21%) |
Oct 03, 2018 | 125.44 | 125.86 | 121.90 | 122.28 | 586,688 | -3.04(-2.43%) |
Oct 02, 2018 | 125.48 | 126.89 | 124.95 | 125.32 | 646,043 | +0.96(+0.77%) |
Oct 01, 2018 | 125.00 | 125.15 | 123.86 | 124.36 | 355,838 | -0.18(-0.14%) |
Sep 28, 2018 | 122.94 | 124.74 | 122.85 | 124.54 | 414,900 | +1.29(+1.05%) |
Sep 27, 2018 | 123.63 | 124.65 | 122.92 | 123.25 | 385,099 | -0.38(-0.31%) |
Sep 26, 2018 | 124.00 | 124.35 | 123.22 | 123.63 | 579,763 | -0.35(-0.28%) |
Sep 25, 2018 | 123.93 | 124.38 | 123.25 | 123.98 | 587,611 | +0.16(+0.13%) |
Sep 24, 2018 | 122.56 | 123.95 | 122.00 | 123.82 | 447,801 | +1.32(+1.08%) |
Sep 21, 2018 | 122.45 | 123.93 | 121.90 | 122.50 | 634,900 | +0.50(+0.41%) |
Sep 20, 2018 | 121.64 | 122.09 | 120.54 | 122.00 | 378,888 | +1.00(+0.83%) |
Sep 19, 2018 | 123.41 | 123.60 | 120.31 | 121.00 | 565,028 | -2.09(-1.70%) |
Sep 18, 2018 | 120.74 | 123.28 | 120.52 | 123.09 | 357,533 | +2.08(+1.72%) |
Sep 17, 2018 | 124.00 | 124.00 | 120.41 | 121.01 | 737,713 | -2.51(-2.03%) |
Sep 14, 2018 | 122.00 | 124.00 | 121.74 | 123.52 | 1,361,800 | +1.97(+1.62%) |
Sep 13, 2018 | 119.40 | 121.96 | 119.19 | 121.55 | 607,866 | +2.61(+2.19%) |
Sep 12, 2018 | 118.46 | 119.35 | 117.10 | 118.94 | 426,808 | +0.53(+0.45%) |
Sep 11, 2018 | 118.02 | 119.16 | 117.03 | 118.41 | 447,938 | +0.39(+0.33%) |
Sep 10, 2018 | 118.61 | 118.61 | 117.47 | 118.02 | 275,020 | -0.18(-0.15%) |
Sep 07, 2018 | 118.84 | 119.92 | 117.80 | 118.20 | 354,100 | -0.72(-0.61%) |
Sep 06, 2018 | 118.60 | 119.03 | 117.24 | 118.92 | 405,483 | +0.10(+0.08%) |
Sep 05, 2018 | 120.06 | 120.20 | 116.13 | 118.82 | 492,155 | -1.28(-1.07%) |
Sep 04, 2018 | 118.07 | 120.45 | 117.27 | 120.10 | 470,860 | +2.21(+1.87%) |
Aug 31, 2018 | 117.89 | 117.89 | 117.89 | 0 | -0.39(-0.33%) | |
Aug 30, 2018 | 118.08 | 118.67 | 117.09 | 118.28 | 384,409 | +0.03(+0.03%) |
Aug 29, 2018 | 117.48 | 119.18 | 117.48 | 118.25 | 596,023 | +0.78(+0.66%) |
Aug 28, 2018 | 118.23 | 118.59 | 116.79 | 117.47 | 371,064 | -0.41(-0.35%) |
Aug 27, 2018 | 118.19 | 118.63 | 117.51 | 117.88 | 316,238 | +0.58(+0.49%) |
Aug 24, 2018 | 117.50 | 118.09 | 116.32 | 117.30 | 284,300 | +0.64(+0.55%) |
Aug 23, 2018 | 116.37 | 116.98 | 115.71 | 116.66 | 319,272 | +0.33(+0.28%) |
Aug 22, 2018 | 115.00 | 116.75 | 114.59 | 116.33 | 206,597 | +1.09(+0.95%) |
Aug 21, 2018 | 114.15 | 115.68 | 114.15 | 115.24 | 408,499 | +1.09(+0.95%) |
Aug 20, 2018 | 114.00 | 114.85 | 113.19 | 114.15 | 400,781 | +0.34(+0.30%) |
Aug 17, 2018 | 113.36 | 113.98 | 112.43 | 113.81 | 262,700 | +0.29(+0.26%) |
Aug 16, 2018 | 112.79 | 114.02 | 111.84 | 113.52 | 415,789 | +1.26(+1.12%) |
Aug 15, 2018 | 111.92 | 112.64 | 110.73 | 112.26 | 396,042 | +0.06(+0.05%) |
Aug 14, 2018 | 109.42 | 113.27 | 109.14 | 112.20 | 660,491 | +3.16(+2.90%) |
Aug 13, 2018 | 109.64 | 109.99 | 108.78 | 109.04 | 267,945 | -0.59(-0.54%) |
Aug 10, 2018 | 109.06 | 110.72 | 108.93 | 109.63 | 332,800 | +0.57(+0.52%) |
Aug 09, 2018 | 108.99 | 110.37 | 108.36 | 109.06 | 481,997 | +0.40(+0.37%) |
Aug 08, 2018 | 108.18 | 109.13 | 107.44 | 108.66 | 346,897 | +0.53(+0.49%) |
Aug 07, 2018 | 108.70 | 108.70 | 107.22 | 108.13 | 490,649 | -0.34(-0.31%) |
Aug 06, 2018 | 108.15 | 109.23 | 107.85 | 108.47 | 452,892 | +0.21(+0.19%) |
Aug 03, 2018 | 108.27 | 108.61 | 105.67 | 108.26 | 727,200 | +0.00(+0.00%) |
Aug 02, 2018 | 101.50 | 109.47 | 101.03 | 108.26 | 1,630,742 | +8.20(+8.20%) |
Aug 01, 2018 | 99.72 | 101.16 | 99.41 | 100.06 | 430,426 | +0.64(+0.64%) |
Jul 31, 2018 | 97.76 | 99.71 | 97.61 | 99.42 | 635,585 | +2.23(+2.29%) |
Jul 30, 2018 | 97.78 | 98.64 | 96.14 | 97.19 | 469,262 | -0.77(-0.79%) |
Jul 27, 2018 | 100.32 | 100.98 | 97.28 | 97.96 | 254,000 | -2.00(-2.00%) |
Jul 26, 2018 | 100.28 | 100.63 | 99.51 | 99.96 | 342,293 | -0.24(-0.24%) |
Jul 25, 2018 | 99.25 | 100.45 | 99.25 | 100.20 | 352,097 | +0.46(+0.46%) |
Jul 24, 2018 | 102.68 | 102.69 | 99.41 | 99.74 | 524,210 | -2.59(-2.53%) |
Jul 23, 2018 | 102.05 | 102.96 | 101.53 | 102.33 | 429,976 | -0.01(-0.01%) |
Jul 20, 2018 | 103.10 | 101.86 | 102.34 | 421,103 | +0.48(+0.47%) | |
Jul 19, 2018 | 101.10 | 102.73 | 100.71 | 101.86 | 365,682 | +0.77(+0.76%) |
Jul 18, 2018 | 100.86 | 101.32 | 100.61 | 101.09 | 524,832 | +0.06(+0.06%) |
Jul 17, 2018 | 99.26 | 101.11 | 99.26 | 101.03 | 349,846 | +1.65(+1.66%) |
Jul 16, 2018 | 99.64 | 99.83 | 98.76 | 99.38 | 352,254 | -0.11(-0.11%) |
Jul 13, 2018 | 100.08 | 100.14 | 99.38 | 99.49 | 264,524 | -0.32(-0.32%) |
Jul 12, 2018 | 98.72 | 100.35 | 98.35 | 99.81 | 324,434 | +1.17(+1.19%) |
Jul 11, 2018 | 98.47 | 98.89 | 97.89 | 98.64 | 391,274 | -0.17(-0.17%) |
Jul 10, 2018 | 99.44 | 99.76 | 98.51 | 98.81 | 998,193 | -0.57(-0.57%) |
Jul 09, 2018 | 100.23 | 100.23 | 98.93 | 99.38 | 540,070 | -0.59(-0.59%) |
Jul 06, 2018 | 98.60 | 100.32 | 97.95 | 99.97 | 330,165 | +1.50(+1.52%) |
Jul 05, 2018 | 97.62 | 98.94 | 96.99 | 98.47 | 846,440 | +1.01(+1.04%) |
Jul 03, 2018 | 97.46 | 97.46 | 97.46 | 0 | -0.39(-0.40%) | |
Jul 02, 2018 | 96.72 | 98.03 | 96.36 | 97.85 | 526,663 | +0.20(+0.20%) |
Jun 29, 2018 | 98.91 | 99.22 | 97.64 | 97.65 | 399,595 | -1.05(-1.06%) |
Jun 28, 2018 | 97.38 | 98.91 | 96.65 | 98.70 | 427,550 | +1.16(+1.19%) |
Jun 27, 2018 | 100.50 | 100.76 | 97.44 | 97.54 | 751,448 | -2.51(-2.51%) |
Jun 26, 2018 | 97.71 | 100.38 | 96.70 | 100.05 | 579,897 | +2.58(+2.65%) |
Jun 25, 2018 | 99.97 | 100.40 | 96.84 | 97.47 | 766,824 | -2.51(-2.51%) |
Jun 22, 2018 | 101.13 | 101.90 | 99.88 | 99.98 | 5,580,982 | -0.96(-0.95%) |
Jun 21, 2018 | 101.41 | 101.80 | 99.78 | 100.94 | 482,517 | -0.25(-0.25%) |
Jun 20, 2018 | 101.14 | 101.57 | 100.43 | 101.19 | 620,427 | +0.20(+0.20%) |
Jun 19, 2018 | 100.32 | 101.28 | 98.84 | 100.99 | 659,854 | +0.68(+0.68%) |
Jun 18, 2018 | 100.66 | 100.66 | 99.04 | 100.31 | 517,445 | -0.96(-0.95%) |
Jun 15, 2018 | 101.54 | 100.26 | 101.27 | 676,605 | -0.27(-0.27%) | |
Jun 14, 2018 | 100.96 | 101.64 | 100.67 | 101.54 | 412,243 | +0.62(+0.61%) |
Jun 13, 2018 | 101.38 | 101.69 | 100.61 | 100.92 | 312,569 | -0.46(-0.45%) |
Jun 12, 2018 | 101.08 | 101.77 | 100.78 | 101.38 | 316,953 | +0.24(+0.24%) |
Jun 11, 2018 | 101.58 | 102.08 | 100.36 | 101.14 | 361,968 | -0.74(-0.73%) |
Jun 08, 2018 | 100.50 | 102.06 | 100.31 | 101.88 | 281,741 | +1.58(+1.58%) |
Jun 07, 2018 | 102.31 | 102.31 | 99.40 | 100.30 | 237,979 | -1.91(-1.87%) |
Jun 06, 2018 | 102.32 | 102.21 | 322,901 | +1.05(+1.04%) | ||
Jun 05, 2018 | 99.97 | 101.65 | 99.90 | 101.16 | 401,745 | +1.43(+1.43%) |
Jun 04, 2018 | 101.12 | 101.35 | 98.86 | 99.73 | 502,669 | -1.27(-1.26%) |