Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.96 | 115.56 | 114.69 | 114.75 | 64,618 | -1.78(-1.53%) |
May 30, 2019 | 117.55 | 117.91 | 115.93 | 116.53 | 56,933 | -0.83(-0.71%) |
May 29, 2019 | 116.44 | 117.47 | 115.92 | 117.36 | 71,460 | +0.03(+0.02%) |
May 28, 2019 | 118.14 | 118.77 | 117.33 | 117.33 | 76,178 | -1.03(-0.87%) |
May 24, 2019 | 118.00 | 118.55 | 117.67 | 118.36 | 30,441 | +1.06(+0.90%) |
May 23, 2019 | 118.17 | 118.17 | 116.56 | 117.30 | 95,566 | -2.07(-1.74%) |
May 22, 2019 | 119.68 | 120.06 | 119.38 | 119.38 | 41,585 | -0.72(-0.60%) |
May 21, 2019 | 119.73 | 120.18 | 119.65 | 120.10 | 40,773 | +1.01(+0.85%) |
May 20, 2019 | 118.40 | 119.54 | 118.40 | 119.09 | 39,273 | +0.22(+0.18%) |
May 17, 2019 | 118.51 | 119.95 | 118.51 | 118.87 | 58,134 | -0.82(-0.68%) |
May 16, 2019 | 118.64 | 120.28 | 118.64 | 119.69 | 58,762 | +1.45(+1.22%) |
May 15, 2019 | 117.56 | 118.88 | 117.17 | 118.24 | 55,496 | -0.45(-0.38%) |
May 14, 2019 | 117.59 | 119.59 | 117.59 | 118.69 | 72,531 | +1.45(+1.23%) |
May 13, 2019 | 118.48 | 118.85 | 116.91 | 117.25 | 101,008 | -3.93(-3.24%) |
May 10, 2019 | 119.85 | 121.44 | 118.81 | 121.18 | 71,981 | +0.57(+0.48%) |
May 09, 2019 | 119.42 | 120.67 | 118.73 | 120.61 | 55,576 | -0.21(-0.17%) |
May 08, 2019 | 120.82 | 121.72 | 120.65 | 120.81 | 35,893 | -0.37(-0.31%) |
May 07, 2019 | 122.11 | 122.32 | 120.33 | 121.19 | 72,946 | -2.29(-1.86%) |
May 06, 2019 | 121.41 | 123.81 | 121.09 | 123.48 | 130,496 | -0.36(-0.29%) |
May 03, 2019 | 123.27 | 124.02 | 123.17 | 123.84 | 45,496 | +1.17(+0.96%) |
May 02, 2019 | 122.50 | 123.13 | 121.81 | 122.66 | 46,934 | +0.11(+0.09%) |
May 01, 2019 | 123.91 | 124.29 | 122.55 | 122.55 | 83,935 | -1.18(-0.96%) |
Apr 30, 2019 | 123.81 | 124.22 | 123.02 | 123.73 | 60,020 | +0.10(+0.08%) |
Apr 29, 2019 | 122.62 | 124.25 | 122.62 | 123.64 | 48,973 | +1.14(+0.93%) |
Apr 26, 2019 | 121.50 | 122.54 | 121.31 | 122.50 | 37,804 | +1.07(+0.88%) |
Apr 25, 2019 | 120.78 | 121.86 | 120.50 | 121.42 | 63,120 | +0.11(+0.09%) |
Apr 24, 2019 | 121.02 | 121.62 | 120.69 | 121.31 | 35,368 | -0.03(-0.02%) |
Apr 23, 2019 | 120.42 | 121.45 | 120.06 | 121.34 | 54,086 | +0.73(+0.60%) |
Apr 22, 2019 | 120.35 | 120.74 | 120.12 | 120.61 | 36,004 | -0.16(-0.14%) |
Apr 18, 2019 | 121.19 | 121.19 | 120.43 | 120.78 | 46,815 | -0.38(-0.32%) |
Apr 17, 2019 | 120.74 | 121.32 | 120.20 | 121.16 | 74,519 | +0.59(+0.49%) |
Apr 16, 2019 | 119.35 | 120.69 | 119.29 | 120.57 | 59,949 | +1.37(+1.15%) |
Apr 15, 2019 | 119.74 | 119.87 | 118.82 | 119.19 | 78,039 | -0.66(-0.55%) |
Apr 12, 2019 | 119.18 | 120.31 | 118.74 | 119.86 | 98,686 | +2.25(+1.91%) |
Apr 11, 2019 | 117.67 | 118.25 | 117.08 | 117.61 | 63,547 | +0.28(+0.24%) |
Apr 10, 2019 | 116.98 | 117.38 | 116.49 | 117.33 | 54,151 | +0.53(+0.45%) |
Apr 09, 2019 | 117.28 | 117.28 | 116.50 | 116.80 | 80,435 | -1.08(-0.92%) |
Apr 08, 2019 | 117.32 | 117.88 | 117.08 | 117.88 | 53,167 | +0.31(+0.26%) |
Apr 05, 2019 | 117.92 | 118.13 | 117.36 | 117.58 | 36,595 | -0.04(-0.03%) |
Apr 04, 2019 | 117.01 | 117.79 | 117.01 | 117.61 | 57,913 | +0.66(+0.57%) |
Apr 03, 2019 | 117.22 | 117.76 | 116.50 | 116.95 | 187,116 | +0.45(+0.38%) |
Apr 02, 2019 | 116.10 | 116.73 | 115.91 | 116.50 | 96,532 | +0.25(+0.22%) |
Apr 01, 2019 | 114.40 | 116.37 | 114.40 | 116.25 | 74,318 | +2.68(+2.36%) |
Mar 29, 2019 | 114.13 | 114.20 | 113.12 | 113.57 | 99,565 | +0.40(+0.35%) |
Mar 28, 2019 | 112.31 | 113.20 | 112.04 | 113.17 | 92,178 | +1.13(+1.01%) |
Mar 27, 2019 | 112.34 | 112.77 | 111.44 | 112.04 | 176,183 | -0.49(-0.44%) |
Mar 26, 2019 | 111.81 | 112.56 | 111.45 | 112.53 | 153,760 | +1.59(+1.43%) |
Mar 25, 2019 | 111.10 | 112.11 | 110.23 | 110.94 | 513,139 | -0.40(-0.36%) |
Mar 22, 2019 | 113.75 | 114.00 | 110.95 | 111.34 | 247,265 | -3.63(-3.16%) |
Mar 21, 2019 | 114.56 | 115.59 | 113.84 | 114.97 | 207,266 | -0.30(-0.26%) |
Mar 20, 2019 | 117.54 | 117.54 | 115.24 | 115.27 | 146,660 | -2.59(-2.20%) |
Mar 19, 2019 | 119.38 | 119.55 | 117.55 | 117.86 | 136,007 | -0.86(-0.73%) |
Mar 18, 2019 | 117.81 | 118.98 | 117.76 | 118.72 | 68,558 | +1.11(+0.95%) |
Mar 15, 2019 | 116.86 | 117.98 | 116.86 | 117.61 | 78,918 | +0.73(+0.62%) |
Mar 14, 2019 | 116.24 | 117.16 | 116.19 | 116.88 | 137,813 | +0.68(+0.58%) |
Mar 13, 2019 | 115.62 | 116.68 | 115.48 | 116.20 | 680,128 | +0.91(+0.79%) |
Mar 12, 2019 | 115.39 | 115.73 | 115.05 | 115.30 | 519,407 | +0.22(+0.19%) |
Mar 11, 2019 | 114.48 | 115.40 | 114.41 | 115.08 | 84,094 | +1.17(+1.03%) |
Mar 08, 2019 | 112.55 | 113.97 | 112.37 | 113.91 | 73,620 | +0.09(+0.08%) |
Mar 07, 2019 | 114.73 | 114.84 | 113.18 | 113.82 | 142,206 | -1.34(-1.16%) |
Mar 06, 2019 | 116.00 | 116.22 | 115.06 | 115.16 | 67,728 | -0.96(-0.83%) |
Mar 05, 2019 | 116.41 | 116.41 | 115.24 | 116.12 | 96,537 | -0.28(-0.24%) |
Mar 04, 2019 | 117.47 | 118.13 | 115.46 | 116.40 | 88,517 | -0.79(-0.67%) |
Mar 01, 2019 | 117.40 | 118.22 | 116.81 | 117.19 | 76,600 | +0.76(+0.65%) |
Feb 28, 2019 | 116.74 | 116.95 | 116.35 | 116.43 | 64,573 | -0.21(-0.18%) |
Feb 27, 2019 | 115.91 | 116.74 | 115.78 | 116.64 | 57,067 | +0.55(+0.48%) |
Feb 26, 2019 | 115.67 | 116.78 | 115.51 | 116.09 | 42,605 | -0.20(-0.17%) |
Feb 25, 2019 | 116.66 | 117.41 | 116.22 | 116.28 | 78,479 | +0.35(+0.30%) |
Feb 22, 2019 | 115.82 | 116.08 | 115.57 | 115.93 | 52,979 | +0.25(+0.21%) |
Feb 21, 2019 | 116.10 | 116.30 | 115.30 | 115.69 | 54,762 | -0.68(-0.58%) |
Feb 20, 2019 | 115.60 | 116.37 | 115.36 | 116.37 | 40,954 | +0.74(+0.64%) |
Feb 19, 2019 | 115.04 | 115.95 | 114.71 | 115.62 | 59,399 | +0.12(+0.10%) |
Feb 15, 2019 | 114.18 | 115.55 | 114.18 | 115.51 | 51,103 | +2.23(+1.97%) |
Feb 14, 2019 | 113.46 | 113.96 | 112.41 | 113.28 | 62,851 | -0.91(-0.79%) |
Feb 13, 2019 | 114.26 | 115.03 | 114.16 | 114.18 | 74,756 | +0.37(+0.33%) |
Feb 12, 2019 | 112.90 | 114.20 | 112.90 | 113.81 | 107,094 | +1.67(+1.49%) |
Feb 11, 2019 | 112.31 | 112.60 | 111.85 | 112.14 | 177,412 | +0.16(+0.15%) |
Feb 08, 2019 | 111.95 | 112.28 | 110.61 | 111.98 | 183,663 | -0.50(-0.44%) |
Feb 07, 2019 | 113.15 | 113.17 | 111.56 | 112.48 | 91,311 | -0.75(-0.66%) |
Feb 06, 2019 | 113.08 | 113.75 | 112.89 | 113.23 | 66,403 | -0.17(-0.15%) |
Feb 05, 2019 | 113.75 | 113.75 | 112.89 | 113.40 | 73,601 | -0.08(-0.07%) |
Feb 04, 2019 | 112.90 | 113.49 | 112.44 | 113.49 | 61,577 | +0.67(+0.59%) |
Feb 01, 2019 | 112.34 | 113.37 | 112.34 | 112.81 | 105,959 | +0.75(+0.67%) |
Jan 31, 2019 | 111.82 | 112.22 | 111.25 | 112.06 | 125,270 | -0.44(-0.39%) |
Jan 30, 2019 | 112.52 | 113.20 | 111.69 | 112.51 | 77,240 | +0.35(+0.31%) |
Jan 29, 2019 | 112.66 | 112.92 | 112.05 | 112.15 | 156,665 | -0.46(-0.41%) |
Jan 28, 2019 | 111.87 | 112.68 | 111.70 | 112.62 | 112,860 | -0.33(-0.29%) |
Jan 25, 2019 | 112.69 | 113.51 | 112.56 | 112.94 | 59,602 | +1.12(+1.00%) |
Jan 24, 2019 | 111.14 | 112.24 | 111.08 | 111.82 | 61,314 | +0.25(+0.22%) |
Jan 23, 2019 | 112.16 | 112.20 | 110.50 | 111.57 | 67,760 | -0.11(-0.10%) |
Jan 22, 2019 | 111.84 | 112.20 | 111.09 | 111.68 | 162,622 | -1.03(-0.92%) |
Jan 18, 2019 | 111.75 | 112.84 | 111.03 | 112.72 | 130,132 | +1.71(+1.54%) |
Jan 17, 2019 | 109.90 | 111.46 | 109.36 | 111.00 | 63,772 | +0.61(+0.55%) |
Jan 16, 2019 | 109.30 | 111.02 | 109.03 | 110.40 | 93,370 | +2.53(+2.34%) |
Jan 15, 2019 | 106.48 | 108.05 | 106.33 | 107.87 | 98,210 | +0.88(+0.82%) |
Jan 14, 2019 | 105.39 | 107.36 | 105.39 | 106.99 | 60,924 | +0.65(+0.61%) |
Jan 11, 2019 | 105.65 | 106.50 | 105.03 | 106.34 | 53,531 | +0.14(+0.14%) |
Jan 10, 2019 | 105.50 | 106.37 | 105.10 | 106.19 | 120,746 | -0.01(-0.01%) |
Jan 09, 2019 | 105.86 | 106.53 | 105.36 | 106.20 | 250,657 | +0.74(+0.70%) |
Jan 08, 2019 | 106.10 | 106.12 | 104.25 | 105.46 | 138,171 | +0.20(+0.19%) |
Jan 07, 2019 | 104.54 | 106.04 | 104.14 | 105.26 | 104,655 | +0.44(+0.42%) |
Jan 04, 2019 | 102.74 | 105.14 | 102.74 | 104.81 | 146,246 | +3.75(+3.71%) |
Jan 03, 2019 | 102.31 | 102.61 | 100.93 | 101.06 | 123,204 | -1.98(-1.92%) |
Jan 02, 2019 | 100.19 | 103.34 | 100.19 | 103.04 | 120,968 | +1.32(+1.30%) |
Dec 31, 2018 | 101.22 | 102.15 | 100.60 | 101.72 | 160,485 | +0.87(+0.86%) |
Dec 28, 2018 | 101.34 | 102.12 | 100.40 | 100.85 | 229,800 | -0.06(-0.06%) |
Dec 27, 2018 | 98.27 | 100.91 | 97.27 | 100.91 | 583,904 | +0.95(+0.95%) |
Dec 26, 2018 | 95.57 | 100.02 | 94.61 | 99.96 | 380,444 | +4.78(+5.03%) |
Dec 24, 2018 | 95.76 | 97.07 | 95.18 | 95.18 | 195,363 | -1.97(-2.03%) |
Dec 21, 2018 | 99.62 | 101.17 | 96.90 | 97.15 | 339,623 | -2.51(-2.52%) |
Dec 20, 2018 | 99.12 | 101.28 | 99.07 | 99.66 | 2,155,666 | -0.90(-0.89%) |
Dec 19, 2018 | 102.24 | 103.95 | 99.96 | 100.56 | 348,159 | -1.95(-1.90%) |
Dec 18, 2018 | 103.23 | 104.42 | 101.85 | 102.50 | 239,679 | -0.27(-0.27%) |
Dec 17, 2018 | 103.52 | 104.73 | 102.26 | 102.78 | 383,644 | -1.34(-1.29%) |
Dec 14, 2018 | 104.12 | 105.65 | 103.80 | 104.12 | 222,961 | -1.16(-1.10%) |
Dec 13, 2018 | 106.54 | 106.87 | 104.98 | 105.28 | 156,271 | -1.08(-1.02%) |
Dec 12, 2018 | 107.06 | 108.00 | 105.99 | 106.36 | 203,085 | +0.71(+0.67%) |
Dec 11, 2018 | 108.14 | 108.28 | 105.27 | 105.65 | 190,203 | -0.97(-0.91%) |
Dec 10, 2018 | 107.56 | 107.71 | 104.75 | 106.62 | 216,363 | -1.50(-1.38%) |
Dec 07, 2018 | 110.11 | 111.42 | 107.52 | 108.12 | 155,928 | -2.32(-2.11%) |
Dec 06, 2018 | 108.98 | 110.44 | 107.40 | 110.44 | 224,362 | -0.98(-0.88%) |
Dec 04, 2018 | 116.14 | 116.14 | 110.79 | 111.42 | 143,831 | -5.25(-4.50%) |
Dec 03, 2018 | 117.61 | 117.84 | 116.00 | 116.68 | 65,281 | +0.85(+0.73%) |
Nov 30, 2018 | 114.31 | 116.06 | 114.31 | 115.83 | 100,104 | +1.18(+1.03%) |
Nov 29, 2018 | 115.23 | 115.44 | 114.26 | 114.65 | 68,681 | -1.25(-1.08%) |
Nov 28, 2018 | 113.95 | 115.92 | 113.06 | 115.90 | 95,258 | +2.27(+2.00%) |
Nov 27, 2018 | 113.26 | 114.00 | 113.11 | 113.63 | 87,537 | +0.03(+0.02%) |
Nov 26, 2018 | 112.21 | 113.91 | 112.15 | 113.61 | 87,213 | +2.69(+2.42%) |
Nov 23, 2018 | 111.07 | 111.61 | 110.69 | 110.92 | 25,081 | -0.99(-0.89%) |
Nov 21, 2018 | 111.91 | 111.91 | 111.91 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.25 | 112.51 | 110.79 | 111.62 | 131,723 | -2.15(-1.89%) |
Nov 19, 2018 | 114.52 | 114.78 | 113.01 | 113.78 | 223,846 | -0.85(-0.74%) |
Nov 16, 2018 | 114.16 | 115.16 | 113.63 | 114.62 | 128,960 | -0.18(-0.16%) |
Nov 15, 2018 | 112.22 | 114.88 | 111.81 | 114.80 | 191,775 | +1.89(+1.68%) |
Nov 14, 2018 | 115.13 | 115.37 | 111.61 | 112.91 | 1,237,529 | -1.28(-1.12%) |
Nov 13, 2018 | 113.92 | 115.33 | 113.87 | 114.19 | 108,563 | +0.48(+0.42%) |
Nov 12, 2018 | 115.78 | 115.93 | 113.52 | 113.71 | 87,326 | -2.51(-2.16%) |
Nov 09, 2018 | 116.94 | 116.97 | 115.49 | 116.22 | 59,263 | -1.22(-1.04%) |
Nov 08, 2018 | 116.31 | 117.88 | 116.31 | 117.43 | 118,783 | +0.50(+0.43%) |
Nov 07, 2018 | 115.98 | 116.99 | 115.06 | 116.93 | 111,478 | +1.83(+1.59%) |
Nov 06, 2018 | 114.51 | 115.15 | 114.15 | 115.10 | 62,683 | +0.46(+0.40%) |
Nov 05, 2018 | 114.09 | 115.00 | 113.80 | 114.64 | 47,398 | +0.66(+0.58%) |
Nov 02, 2018 | 114.96 | 115.57 | 113.15 | 113.98 | 101,436 | -0.19(-0.17%) |
Nov 01, 2018 | 113.92 | 114.35 | 113.17 | 114.17 | 97,157 | +0.90(+0.80%) |
Oct 31, 2018 | 112.14 | 114.62 | 112.14 | 113.27 | 111,658 | +2.26(+2.04%) |
Oct 30, 2018 | 110.33 | 111.11 | 109.38 | 111.01 | 161,129 | +1.17(+1.07%) |
Oct 29, 2018 | 110.59 | 112.05 | 108.54 | 109.84 | 239,067 | +0.54(+0.49%) |
Oct 26, 2018 | 109.48 | 110.49 | 108.24 | 109.30 | 229,176 | -1.66(-1.49%) |
Oct 25, 2018 | 109.27 | 111.81 | 109.08 | 110.96 | 586,186 | +2.47(+2.28%) |
Oct 24, 2018 | 111.60 | 111.60 | 108.25 | 108.49 | 271,737 | -3.20(-2.86%) |
Oct 23, 2018 | 110.15 | 112.27 | 109.38 | 111.69 | 159,098 | -0.88(-0.78%) |
Oct 22, 2018 | 114.92 | 114.92 | 112.57 | 112.57 | 70,094 | -2.13(-1.86%) |
Oct 19, 2018 | 114.36 | 115.75 | 114.10 | 114.70 | 73,580 | +0.29(+0.25%) |
Oct 18, 2018 | 116.16 | 116.72 | 114.25 | 114.42 | 81,914 | -2.26(-1.94%) |
Oct 17, 2018 | 115.45 | 117.35 | 114.85 | 116.68 | 56,305 | +0.97(+0.83%) |
Oct 16, 2018 | 114.63 | 115.84 | 113.90 | 115.71 | 85,034 | +1.95(+1.72%) |
Oct 15, 2018 | 114.51 | 114.94 | 113.76 | 113.76 | 73,217 | -0.70(-0.61%) |
Oct 12, 2018 | 115.82 | 116.20 | 112.67 | 114.46 | 123,965 | +0.75(+0.66%) |
Oct 11, 2018 | 115.52 | 116.91 | 113.36 | 113.71 | 217,671 | -2.84(-2.43%) |
Oct 10, 2018 | 120.34 | 120.34 | 116.54 | 116.55 | 174,096 | -3.71(-3.09%) |
Oct 09, 2018 | 120.17 | 120.75 | 119.78 | 120.26 | 57,901 | -0.53(-0.44%) |
Oct 08, 2018 | 120.44 | 121.04 | 119.57 | 120.80 | 61,216 | +0.02(+0.01%) |
Oct 05, 2018 | 122.02 | 122.19 | 120.34 | 120.78 | 269,129 | -0.82(-0.67%) |
Oct 04, 2018 | 121.61 | 122.85 | 120.80 | 121.60 | 120,006 | +0.17(+0.14%) |
Oct 03, 2018 | 121.11 | 121.99 | 120.77 | 121.43 | 117,017 | +1.19(+0.99%) |
Oct 02, 2018 | 120.32 | 120.34 | 119.52 | 120.24 | 53,760 | -0.25(-0.21%) |
Oct 01, 2018 | 120.70 | 121.43 | 120.20 | 120.49 | 75,962 | +0.39(+0.32%) |
Sep 28, 2018 | 120.71 | 121.03 | 119.90 | 120.10 | 81,238 | -1.16(-0.96%) |
Sep 27, 2018 | 121.91 | 122.25 | 121.26 | 121.26 | 210,886 | -0.44(-0.36%) |
Sep 26, 2018 | 123.51 | 123.51 | 121.51 | 121.70 | 105,818 | -1.56(-1.26%) |
Sep 25, 2018 | 124.11 | 124.11 | 123.19 | 123.26 | 240,821 | -0.36(-0.29%) |
Sep 24, 2018 | 124.59 | 124.59 | 123.46 | 123.62 | 114,230 | -1.07(-0.86%) |
Sep 21, 2018 | 125.68 | 125.68 | 124.62 | 124.69 | 246,728 | -0.57(-0.45%) |
Sep 20, 2018 | 124.75 | 125.58 | 124.72 | 125.25 | 63,114 | +1.21(+0.98%) |
Sep 19, 2018 | 122.16 | 124.27 | 122.16 | 124.04 | 207,204 | +1.87(+1.53%) |
Sep 18, 2018 | 121.89 | 122.42 | 121.70 | 122.17 | 77,110 | +0.44(+0.36%) |
Sep 17, 2018 | 122.54 | 122.76 | 121.57 | 121.73 | 37,344 | -0.68(-0.56%) |
Sep 14, 2018 | 121.98 | 122.68 | 121.98 | 122.42 | 32,748 | +0.63(+0.52%) |
Sep 13, 2018 | 122.41 | 122.85 | 121.61 | 121.79 | 95,125 | -0.24(-0.20%) |
Sep 12, 2018 | 123.17 | 123.17 | 121.96 | 122.03 | 44,227 | -1.17(-0.95%) |
Sep 11, 2018 | 122.54 | 123.41 | 122.36 | 123.20 | 86,602 | +0.39(+0.32%) |
Sep 10, 2018 | 123.24 | 123.41 | 122.78 | 122.80 | 83,668 | +0.06(+0.05%) |
Sep 07, 2018 | 123.13 | 123.13 | 122.45 | 122.74 | 185,464 | -0.27(-0.22%) |
Sep 06, 2018 | 123.66 | 123.77 | 122.71 | 123.01 | 79,091 | -0.62(-0.50%) |
Sep 05, 2018 | 124.18 | 124.62 | 123.48 | 123.63 | 56,500 | -0.81(-0.65%) |
Sep 04, 2018 | 123.54 | 124.52 | 123.32 | 124.44 | 64,702 | +0.64(+0.52%) |
Aug 31, 2018 | 123.80 | 123.80 | 123.80 | 0 | +0.12(+0.10%) | |
Aug 30, 2018 | 124.17 | 124.35 | 123.58 | 123.67 | 61,157 | -0.85(-0.68%) |
Aug 29, 2018 | 124.52 | 124.88 | 124.04 | 124.53 | 42,574 | +0.12(+0.09%) |
Aug 28, 2018 | 124.87 | 124.87 | 124.28 | 124.41 | 32,961 | -0.13(-0.11%) |
Aug 27, 2018 | 123.56 | 125.06 | 123.56 | 124.54 | 100,675 | +1.47(+1.20%) |
Aug 24, 2018 | 123.02 | 123.33 | 122.91 | 123.07 | 27,290 | +0.44(+0.36%) |
Aug 23, 2018 | 123.05 | 123.12 | 122.46 | 122.63 | 26,995 | -0.58(-0.47%) |
Aug 22, 2018 | 122.88 | 123.55 | 122.76 | 123.22 | 38,742 | +0.11(+0.09%) |
Aug 21, 2018 | 122.88 | 123.85 | 122.88 | 123.11 | 54,449 | +0.27(+0.22%) |
Aug 20, 2018 | 122.42 | 122.96 | 122.24 | 122.84 | 35,601 | +0.49(+0.40%) |
Aug 17, 2018 | 121.90 | 122.57 | 121.89 | 122.34 | 27,624 | +0.21(+0.17%) |
Aug 16, 2018 | 121.24 | 122.57 | 121.24 | 122.14 | 38,176 | +1.49(+1.23%) |
Aug 15, 2018 | 120.92 | 121.11 | 120.07 | 120.65 | 50,526 | -1.07(-0.88%) |
Aug 14, 2018 | 120.82 | 121.99 | 120.82 | 121.72 | 39,589 | +1.23(+1.02%) |
Aug 13, 2018 | 121.61 | 122.00 | 120.45 | 120.49 | 51,009 | -1.09(-0.90%) |
Aug 10, 2018 | 120.38 | 122.00 | 120.38 | 121.58 | 92,008 | -1.24(-1.01%) |
Aug 09, 2018 | 123.39 | 123.44 | 122.72 | 122.82 | 77,651 | -0.62(-0.50%) |
Aug 08, 2018 | 122.97 | 123.75 | 122.97 | 123.44 | 53,433 | +0.38(+0.31%) |
Aug 07, 2018 | 122.95 | 123.73 | 122.95 | 123.06 | 142,492 | +0.57(+0.47%) |
Aug 06, 2018 | 122.32 | 122.76 | 121.87 | 122.49 | 169,272 | +0.12(+0.10%) |
Aug 03, 2018 | 121.75 | 122.38 | 121.72 | 122.37 | 21,498 | +0.54(+0.44%) |
Aug 02, 2018 | 120.70 | 121.97 | 120.38 | 121.83 | 40,408 | +0.25(+0.21%) |
Aug 01, 2018 | 121.93 | 122.78 | 121.15 | 121.58 | 59,836 | +0.36(+0.30%) |
Jul 31, 2018 | 122.42 | 122.42 | 121.05 | 121.22 | 64,526 | -0.84(-0.68%) |
Jul 30, 2018 | 122.85 | 123.22 | 121.91 | 122.06 | 72,100 | -0.63(-0.51%) |
Jul 27, 2018 | 122.86 | 123.32 | 121.91 | 122.69 | 62,823 | -0.13(-0.10%) |
Jul 26, 2018 | 123.44 | 123.55 | 122.77 | 122.81 | 35,935 | -0.51(-0.41%) |
Jul 25, 2018 | 122.60 | 123.50 | 122.25 | 123.32 | 41,806 | +0.56(+0.45%) |
Jul 24, 2018 | 122.93 | 123.61 | 122.46 | 122.77 | 58,771 | +0.20(+0.16%) |
Jul 23, 2018 | 120.91 | 122.71 | 120.91 | 122.57 | 61,892 | +1.64(+1.36%) |
Jul 20, 2018 | 120.23 | 121.25 | 120.08 | 120.93 | 42,392 | +0.50(+0.42%) |
Jul 19, 2018 | 121.46 | 121.46 | 120.35 | 120.42 | 53,605 | -1.53(-1.26%) |
Jul 18, 2018 | 120.80 | 122.09 | 120.75 | 121.96 | 56,047 | +1.29(+1.07%) |
Jul 17, 2018 | 120.41 | 120.94 | 120.01 | 120.67 | 76,776 | +0.44(+0.37%) |
Jul 16, 2018 | 118.47 | 120.25 | 118.47 | 120.23 | 43,749 | +2.04(+1.72%) |
Jul 13, 2018 | 118.62 | 118.75 | 117.03 | 118.19 | 62,805 | -0.87(-0.73%) |
Jul 12, 2018 | 119.40 | 119.40 | 118.54 | 119.06 | 58,977 | +0.36(+0.30%) |
Jul 11, 2018 | 118.36 | 119.33 | 118.36 | 118.70 | 83,610 | -0.30(-0.26%) |
Jul 10, 2018 | 119.85 | 119.91 | 118.66 | 119.00 | 58,891 | -0.50(-0.42%) |
Jul 09, 2018 | 117.43 | 119.62 | 117.43 | 119.51 | 170,923 | +2.64(+2.26%) |
Jul 06, 2018 | 115.94 | 117.23 | 115.59 | 116.87 | 68,013 | +0.71(+0.61%) |
Jul 05, 2018 | 116.38 | 116.42 | 115.81 | 116.16 | 72,797 | +0.46(+0.39%) |
Jul 03, 2018 | 115.70 | 115.70 | 115.70 | 0 | -1.38(-1.18%) | |
Jul 02, 2018 | 115.58 | 117.08 | 115.52 | 117.08 | 58,119 | +0.72(+0.62%) |
Jun 29, 2018 | 117.81 | 118.54 | 116.32 | 116.37 | 76,707 | -0.08(-0.07%) |
Jun 28, 2018 | 115.45 | 116.93 | 115.33 | 116.45 | 122,758 | +0.94(+0.82%) |
Jun 27, 2018 | 117.01 | 117.80 | 115.50 | 115.50 | 103,030 | -1.58(-1.35%) |
Jun 26, 2018 | 117.32 | 117.44 | 116.44 | 117.08 | 62,477 | -0.17(-0.15%) |
Jun 25, 2018 | 118.56 | 118.56 | 116.43 | 117.26 | 164,957 | -1.73(-1.46%) |
Jun 22, 2018 | 120.62 | 120.62 | 118.97 | 118.99 | 34,048 | -0.75(-0.63%) |
Jun 21, 2018 | 119.78 | 120.33 | 119.08 | 119.74 | 40,189 | -0.20(-0.16%) |
Jun 20, 2018 | 120.56 | 120.85 | 119.94 | 119.94 | 87,730 | +0.03(+0.03%) |
Jun 19, 2018 | 119.06 | 120.13 | 118.91 | 119.91 | 1,786,047 | -0.46(-0.38%) |
Jun 18, 2018 | 119.37 | 120.42 | 118.98 | 120.36 | 45,879 | +0.25(+0.21%) |
Jun 15, 2018 | 120.55 | 118.72 | 120.11 | 121,377 | -0.17(-0.14%) | |
Jun 14, 2018 | 121.65 | 121.65 | 119.91 | 120.28 | 92,759 | -0.84(-0.69%) |
Jun 13, 2018 | 121.69 | 122.61 | 121.12 | 121.12 | 162,909 | -0.45(-0.37%) |
Jun 12, 2018 | 122.11 | 122.36 | 121.01 | 121.57 | 111,064 | -0.27(-0.22%) |
Jun 11, 2018 | 122.66 | 123.03 | 121.83 | 121.84 | 169,776 | -0.47(-0.38%) |
Jun 08, 2018 | 121.99 | 122.35 | 121.31 | 122.30 | 100,328 | +0.24(+0.20%) |
Jun 07, 2018 | 122.70 | 123.00 | 121.35 | 122.06 | 93,840 | -0.21(-0.17%) |
Jun 06, 2018 | 122.27 | 122.27 | 90,004 | +2.53(+2.11%) | ||
Jun 05, 2018 | 119.98 | 119.98 | 119.08 | 119.73 | 68,652 | -0.39(-0.33%) |
Jun 04, 2018 | 119.88 | 120.19 | 119.72 | 120.13 | 85,947 | +0.74(+0.62%) |