Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.66 | 139.61 | 137.14 | 139.14 | 97,610 | +0.83(+0.60%) |
May 30, 2019 | 138.56 | 139.62 | 137.59 | 138.31 | 88,301 | +0.08(+0.06%) |
May 29, 2019 | 140.59 | 140.59 | 138.08 | 138.23 | 72,110 | -2.93(-2.08%) |
May 28, 2019 | 143.13 | 143.85 | 141.16 | 141.16 | 103,165 | -1.52(-1.07%) |
May 24, 2019 | 142.41 | 144.77 | 142.03 | 142.69 | 93,562 | +1.16(+0.82%) |
May 23, 2019 | 140.76 | 141.53 | 140.09 | 141.53 | 97,883 | +0.35(+0.25%) |
May 22, 2019 | 140.11 | 141.71 | 139.69 | 141.17 | 105,381 | +0.91(+0.65%) |
May 21, 2019 | 139.26 | 140.77 | 139.09 | 140.26 | 139,877 | +1.46(+1.05%) |
May 20, 2019 | 139.12 | 139.91 | 138.27 | 138.80 | 82,784 | -1.11(-0.79%) |
May 17, 2019 | 137.22 | 140.74 | 136.93 | 139.91 | 545,995 | +2.25(+1.63%) |
May 16, 2019 | 136.04 | 137.80 | 136.04 | 137.66 | 132,248 | +1.63(+1.20%) |
May 15, 2019 | 135.03 | 136.82 | 134.86 | 136.03 | 107,270 | +0.59(+0.43%) |
May 14, 2019 | 134.86 | 135.73 | 134.18 | 135.44 | 147,978 | +0.83(+0.62%) |
May 13, 2019 | 133.60 | 134.75 | 133.43 | 134.61 | 215,059 | -0.24(-0.18%) |
May 10, 2019 | 133.75 | 135.09 | 132.84 | 134.85 | 158,097 | +0.94(+0.70%) |
May 09, 2019 | 132.77 | 134.28 | 132.06 | 133.91 | 137,366 | +0.80(+0.60%) |
May 08, 2019 | 133.21 | 134.44 | 132.34 | 133.11 | 86,653 | +0.03(+0.02%) |
May 07, 2019 | 136.02 | 136.07 | 132.05 | 133.08 | 174,500 | -3.60(-2.63%) |
May 06, 2019 | 136.28 | 137.46 | 135.70 | 136.68 | 154,093 | -0.61(-0.45%) |
May 03, 2019 | 135.87 | 137.50 | 135.47 | 137.29 | 104,434 | +2.05(+1.52%) |
May 02, 2019 | 136.04 | 137.45 | 135.03 | 135.24 | 151,061 | -0.32(-0.24%) |
May 01, 2019 | 136.91 | 137.36 | 133.45 | 135.56 | 185,060 | +2.73(+2.06%) |
Apr 30, 2019 | 131.38 | 133.24 | 130.07 | 132.83 | 160,799 | +1.80(+1.37%) |
Apr 29, 2019 | 131.23 | 132.05 | 130.82 | 131.03 | 104,495 | -0.09(-0.07%) |
Apr 26, 2019 | 130.79 | 131.63 | 129.95 | 131.12 | 100,849 | +0.58(+0.44%) |
Apr 25, 2019 | 129.61 | 130.62 | 128.59 | 130.54 | 86,955 | +0.74(+0.57%) |
Apr 24, 2019 | 129.04 | 130.96 | 129.04 | 129.79 | 169,836 | +0.94(+0.73%) |
Apr 23, 2019 | 126.84 | 129.01 | 126.34 | 128.85 | 186,620 | +2.68(+2.12%) |
Apr 22, 2019 | 126.66 | 126.66 | 124.28 | 126.17 | 120,791 | -0.80(-0.63%) |
Apr 18, 2019 | 126.70 | 127.38 | 126.49 | 126.97 | 156,824 | +0.53(+0.42%) |
Apr 17, 2019 | 128.65 | 128.65 | 125.97 | 126.45 | 172,366 | -1.67(-1.30%) |
Apr 16, 2019 | 130.46 | 130.46 | 127.42 | 128.12 | 169,537 | -1.98(-1.52%) |
Apr 15, 2019 | 130.52 | 131.01 | 129.72 | 130.10 | 132,430 | -0.09(-0.07%) |
Apr 12, 2019 | 130.88 | 130.88 | 129.12 | 130.18 | 129,646 | -0.55(-0.42%) |
Apr 11, 2019 | 130.02 | 130.96 | 129.54 | 130.73 | 221,889 | +0.71(+0.55%) |
Apr 10, 2019 | 127.96 | 130.02 | 127.25 | 130.02 | 4,628,633 | +2.33(+1.82%) |
Apr 09, 2019 | 128.95 | 129.21 | 127.38 | 127.69 | 305,749 | -1.43(-1.11%) |
Apr 08, 2019 | 129.34 | 129.53 | 128.09 | 129.13 | 291,883 | -0.44(-0.34%) |
Apr 05, 2019 | 130.47 | 131.34 | 128.62 | 129.57 | 559,642 | -5.87(-4.33%) |
Apr 04, 2019 | 134.61 | 135.48 | 133.67 | 135.44 | 90,609 | +0.73(+0.55%) |
Apr 03, 2019 | 135.91 | 136.55 | 134.08 | 134.71 | 119,733 | -1.25(-0.92%) |
Apr 02, 2019 | 135.88 | 136.83 | 133.75 | 135.96 | 129,106 | -0.22(-0.17%) |
Apr 01, 2019 | 135.64 | 136.42 | 133.85 | 136.18 | 108,257 | +0.58(+0.43%) |
Mar 29, 2019 | 137.42 | 137.92 | 135.14 | 135.60 | 123,169 | -1.39(-1.02%) |
Mar 28, 2019 | 135.65 | 137.19 | 133.87 | 137.00 | 81,816 | +1.65(+1.22%) |
Mar 27, 2019 | 135.03 | 135.83 | 133.85 | 135.34 | 84,801 | +0.45(+0.33%) |
Mar 26, 2019 | 133.07 | 134.94 | 132.53 | 134.90 | 79,164 | +2.33(+1.76%) |
Mar 25, 2019 | 132.18 | 133.38 | 131.22 | 132.56 | 74,583 | +0.47(+0.35%) |
Mar 22, 2019 | 134.26 | 135.49 | 131.56 | 132.09 | 109,985 | -2.29(-1.70%) |
Mar 21, 2019 | 132.28 | 135.41 | 132.28 | 134.38 | 101,175 | +2.10(+1.59%) |
Mar 20, 2019 | 131.54 | 133.62 | 130.42 | 132.28 | 81,199 | +0.83(+0.63%) |
Mar 19, 2019 | 133.41 | 133.41 | 130.70 | 131.45 | 88,518 | -1.65(-1.24%) |
Mar 18, 2019 | 134.26 | 135.33 | 132.27 | 133.11 | 91,423 | -1.35(-1.00%) |
Mar 15, 2019 | 134.77 | 135.57 | 134.11 | 134.45 | 186,663 | -0.09(-0.06%) |
Mar 14, 2019 | 133.81 | 134.55 | 133.41 | 134.54 | 62,956 | +1.10(+0.82%) |
Mar 13, 2019 | 133.81 | 134.84 | 133.24 | 133.44 | 59,938 | -0.01(-0.01%) |
Mar 12, 2019 | 134.38 | 135.50 | 133.09 | 133.45 | 90,858 | -0.29(-0.22%) |
Mar 11, 2019 | 132.11 | 133.91 | 130.88 | 133.75 | 114,663 | +2.23(+1.70%) |
Mar 08, 2019 | 130.45 | 132.16 | 130.45 | 131.51 | 108,752 | +0.66(+0.51%) |
Mar 07, 2019 | 130.33 | 132.67 | 130.33 | 130.85 | 102,700 | +0.63(+0.48%) |
Mar 06, 2019 | 130.67 | 131.29 | 129.60 | 130.22 | 111,804 | -0.28(-0.21%) |
Mar 05, 2019 | 128.71 | 131.63 | 128.02 | 130.50 | 90,765 | +1.64(+1.27%) |
Mar 04, 2019 | 127.93 | 129.25 | 126.87 | 128.86 | 133,904 | +1.39(+1.09%) |
Mar 01, 2019 | 126.72 | 127.82 | 125.11 | 127.47 | 122,608 | +1.07(+0.85%) |
Feb 28, 2019 | 126.05 | 128.01 | 126.05 | 126.39 | 127,573 | +0.37(+0.29%) |
Feb 27, 2019 | 126.29 | 127.18 | 125.33 | 126.03 | 93,334 | -0.73(-0.58%) |
Feb 26, 2019 | 127.30 | 127.30 | 126.56 | 126.75 | 50,376 | -0.17(-0.13%) |
Feb 25, 2019 | 128.40 | 128.40 | 126.66 | 126.93 | 70,966 | -1.10(-0.86%) |
Feb 22, 2019 | 127.46 | 128.22 | 126.97 | 128.03 | 64,739 | +1.08(+0.85%) |
Feb 21, 2019 | 125.71 | 127.02 | 123.11 | 126.94 | 110,441 | +0.93(+0.74%) |
Feb 20, 2019 | 126.92 | 126.95 | 124.94 | 126.02 | 90,198 | -1.02(-0.80%) |
Feb 19, 2019 | 126.59 | 127.53 | 125.66 | 127.04 | 72,270 | +0.29(+0.23%) |
Feb 15, 2019 | 126.72 | 127.27 | 125.42 | 126.75 | 75,451 | +0.82(+0.66%) |
Feb 14, 2019 | 125.78 | 126.70 | 125.14 | 125.92 | 86,715 | +0.21(+0.17%) |
Feb 13, 2019 | 125.86 | 126.51 | 125.44 | 125.71 | 69,126 | -0.35(-0.28%) |
Feb 12, 2019 | 127.48 | 127.48 | 125.36 | 126.06 | 41,485 | -0.69(-0.54%) |
Feb 11, 2019 | 125.88 | 126.84 | 125.59 | 126.75 | 90,801 | +1.06(+0.84%) |
Feb 08, 2019 | 125.34 | 126.56 | 124.86 | 125.69 | 78,013 | +0.14(+0.11%) |
Feb 07, 2019 | 123.83 | 126.08 | 123.34 | 125.55 | 74,020 | +1.46(+1.18%) |
Feb 06, 2019 | 125.02 | 125.36 | 123.56 | 124.09 | 126,388 | -0.84(-0.67%) |
Feb 05, 2019 | 124.70 | 125.77 | 123.28 | 124.93 | 108,434 | +0.17(+0.14%) |
Feb 04, 2019 | 123.24 | 124.81 | 122.44 | 124.76 | 101,575 | +1.34(+1.09%) |
Feb 01, 2019 | 124.64 | 124.66 | 121.69 | 123.42 | 112,595 | -1.27(-1.02%) |
Jan 31, 2019 | 123.45 | 124.95 | 122.48 | 124.69 | 161,207 | +1.30(+1.05%) |
Jan 30, 2019 | 122.92 | 124.53 | 122.72 | 123.40 | 167,115 | +0.81(+0.66%) |
Jan 29, 2019 | 121.86 | 122.76 | 121.82 | 122.59 | 80,941 | +0.93(+0.76%) |
Jan 28, 2019 | 119.83 | 121.96 | 119.83 | 121.66 | 58,576 | +1.07(+0.88%) |
Jan 25, 2019 | 119.27 | 120.61 | 118.85 | 120.60 | 77,081 | +2.04(+1.72%) |
Jan 24, 2019 | 118.58 | 119.03 | 118.06 | 118.55 | 66,190 | +0.06(+0.05%) |
Jan 23, 2019 | 118.41 | 119.27 | 117.70 | 118.49 | 53,557 | +0.21(+0.17%) |
Jan 22, 2019 | 118.97 | 119.14 | 117.30 | 118.29 | 80,047 | -0.75(-0.63%) |
Jan 18, 2019 | 120.21 | 120.21 | 118.25 | 119.03 | 94,547 | -0.75(-0.62%) |
Jan 17, 2019 | 119.20 | 120.09 | 118.98 | 119.78 | 108,013 | +0.46(+0.38%) |
Jan 16, 2019 | 117.04 | 119.33 | 116.56 | 119.33 | 132,115 | +2.31(+1.97%) |
Jan 15, 2019 | 116.14 | 117.11 | 115.30 | 117.02 | 66,552 | +1.55(+1.35%) |
Jan 14, 2019 | 116.38 | 116.75 | 115.30 | 115.46 | 81,599 | -1.31(-1.12%) |
Jan 11, 2019 | 115.10 | 117.04 | 114.79 | 116.77 | 124,704 | +1.67(+1.45%) |
Jan 10, 2019 | 113.27 | 116.44 | 113.27 | 115.10 | 104,081 | +1.30(+1.15%) |
Jan 09, 2019 | 115.01 | 115.01 | 113.12 | 113.80 | 137,840 | -0.88(-0.76%) |
Jan 08, 2019 | 112.76 | 114.81 | 112.19 | 114.67 | 170,310 | +2.68(+2.39%) |
Jan 07, 2019 | 111.90 | 113.86 | 111.56 | 111.99 | 98,080 | +0.34(+0.31%) |
Jan 04, 2019 | 110.44 | 112.41 | 109.38 | 111.65 | 141,821 | +1.72(+1.56%) |
Jan 03, 2019 | 109.86 | 111.42 | 109.39 | 109.93 | 85,529 | +0.22(+0.20%) |
Jan 02, 2019 | 111.38 | 111.38 | 108.82 | 109.71 | 108,057 | -2.80(-2.49%) |
Dec 31, 2018 | 113.39 | 113.39 | 110.69 | 112.51 | 120,862 | -0.33(-0.30%) |
Dec 28, 2018 | 113.85 | 116.39 | 111.85 | 112.84 | 98,389 | -0.45(-0.40%) |
Dec 27, 2018 | 111.25 | 113.47 | 110.00 | 113.30 | 85,382 | +0.76(+0.67%) |
Dec 26, 2018 | 109.35 | 112.57 | 107.80 | 112.54 | 90,545 | +3.41(+3.12%) |
Dec 24, 2018 | 113.55 | 113.55 | 109.11 | 109.13 | 43,198 | -4.79(-4.21%) |
Dec 21, 2018 | 114.95 | 116.58 | 113.70 | 113.92 | 234,156 | -1.05(-0.91%) |
Dec 20, 2018 | 115.64 | 116.67 | 113.62 | 114.97 | 110,366 | -0.73(-0.63%) |
Dec 19, 2018 | 117.26 | 119.23 | 115.02 | 115.70 | 95,222 | -1.32(-1.13%) |
Dec 18, 2018 | 116.83 | 118.30 | 114.75 | 117.02 | 86,727 | +1.02(+0.88%) |
Dec 17, 2018 | 119.94 | 120.60 | 115.93 | 116.00 | 192,344 | -4.17(-3.47%) |
Dec 14, 2018 | 119.03 | 120.57 | 119.03 | 120.17 | 140,540 | +0.56(+0.47%) |
Dec 13, 2018 | 118.76 | 120.67 | 118.76 | 119.61 | 80,633 | +0.84(+0.71%) |
Dec 12, 2018 | 121.14 | 121.83 | 118.42 | 118.77 | 74,642 | -1.31(-1.09%) |
Dec 11, 2018 | 119.92 | 120.57 | 118.89 | 120.07 | 93,256 | +1.06(+0.89%) |
Dec 10, 2018 | 120.02 | 120.48 | 117.52 | 119.02 | 83,718 | -0.80(-0.67%) |
Dec 07, 2018 | 120.81 | 121.97 | 118.74 | 119.82 | 102,654 | -0.56(-0.47%) |
Dec 06, 2018 | 117.23 | 120.48 | 115.94 | 120.38 | 177,612 | +2.54(+2.16%) |
Dec 04, 2018 | 121.35 | 122.35 | 117.59 | 117.84 | 89,632 | -3.47(-2.86%) |
Dec 03, 2018 | 121.22 | 121.33 | 119.76 | 121.31 | 113,210 | +1.11(+0.92%) |
Nov 30, 2018 | 118.55 | 120.49 | 118.39 | 120.20 | 158,968 | +1.93(+1.63%) |
Nov 29, 2018 | 118.67 | 118.93 | 117.65 | 118.28 | 76,916 | -0.32(-0.27%) |
Nov 28, 2018 | 116.30 | 118.60 | 116.30 | 118.60 | 110,962 | +2.40(+2.07%) |
Nov 27, 2018 | 115.99 | 116.77 | 115.68 | 116.19 | 89,565 | +0.12(+0.10%) |
Nov 26, 2018 | 116.60 | 116.60 | 114.76 | 116.08 | 71,187 | +0.26(+0.22%) |
Nov 23, 2018 | 115.80 | 116.35 | 114.78 | 115.82 | 32,849 | +0.12(+0.10%) |
Nov 21, 2018 | 115.70 | 115.70 | 115.70 | 0 | -0.73(-0.63%) | |
Nov 20, 2018 | 116.68 | 117.69 | 115.69 | 116.43 | 103,289 | -0.64(-0.55%) |
Nov 19, 2018 | 117.87 | 118.47 | 115.94 | 117.07 | 84,050 | -0.71(-0.60%) |
Nov 16, 2018 | 116.31 | 117.81 | 116.17 | 117.78 | 137,733 | +1.05(+0.90%) |
Nov 15, 2018 | 116.30 | 117.08 | 114.92 | 116.73 | 114,588 | +0.20(+0.17%) |
Nov 14, 2018 | 117.10 | 117.67 | 115.42 | 116.54 | 103,562 | -0.14(-0.12%) |
Nov 13, 2018 | 117.13 | 117.30 | 116.02 | 116.68 | 72,595 | -0.11(-0.10%) |
Nov 12, 2018 | 116.93 | 118.57 | 116.37 | 116.79 | 92,536 | -0.15(-0.13%) |
Nov 09, 2018 | 118.33 | 118.58 | 116.19 | 116.94 | 70,391 | -1.47(-1.24%) |
Nov 08, 2018 | 116.40 | 118.42 | 115.68 | 118.41 | 98,737 | +1.57(+1.34%) |
Nov 07, 2018 | 115.55 | 117.12 | 115.13 | 116.84 | 98,177 | +1.77(+1.54%) |
Nov 06, 2018 | 113.74 | 115.27 | 113.74 | 115.07 | 68,660 | +1.33(+1.17%) |
Nov 05, 2018 | 112.39 | 114.48 | 112.39 | 113.74 | 98,471 | +1.52(+1.36%) |
Nov 02, 2018 | 113.00 | 113.00 | 110.75 | 112.22 | 101,364 | +0.09(+0.08%) |
Nov 01, 2018 | 111.71 | 112.44 | 110.86 | 112.13 | 73,761 | +0.81(+0.73%) |
Oct 31, 2018 | 113.33 | 113.82 | 110.89 | 111.32 | 168,939 | -1.77(-1.57%) |
Oct 30, 2018 | 112.29 | 114.58 | 112.12 | 113.09 | 74,855 | +1.13(+1.01%) |
Oct 29, 2018 | 111.50 | 112.66 | 111.08 | 111.96 | 88,170 | +1.48(+1.34%) |
Oct 26, 2018 | 112.86 | 112.86 | 108.94 | 110.48 | 150,052 | -2.64(-2.34%) |
Oct 25, 2018 | 112.32 | 113.25 | 110.37 | 113.12 | 102,744 | +1.64(+1.48%) |
Oct 24, 2018 | 106.03 | 112.74 | 106.03 | 111.47 | 180,829 | +5.95(+5.64%) |
Oct 23, 2018 | 103.75 | 106.95 | 103.75 | 105.52 | 53,915 | +0.93(+0.89%) |
Oct 22, 2018 | 106.18 | 106.58 | 103.48 | 104.59 | 54,309 | -1.33(-1.26%) |
Oct 19, 2018 | 104.94 | 106.53 | 104.81 | 105.92 | 42,469 | +0.70(+0.66%) |
Oct 18, 2018 | 105.70 | 106.90 | 105.02 | 105.22 | 66,166 | -0.54(-0.51%) |
Oct 17, 2018 | 105.92 | 106.44 | 105.12 | 105.76 | 47,406 | -0.21(-0.20%) |
Oct 16, 2018 | 104.37 | 106.18 | 103.21 | 105.97 | 90,823 | +1.93(+1.85%) |
Oct 15, 2018 | 103.10 | 104.93 | 102.95 | 104.05 | 70,011 | +0.78(+0.75%) |
Oct 12, 2018 | 104.81 | 104.81 | 102.48 | 103.27 | 148,761 | -0.29(-0.28%) |
Oct 11, 2018 | 105.96 | 106.22 | 102.46 | 103.56 | 159,626 | -2.40(-2.27%) |
Oct 10, 2018 | 108.08 | 108.72 | 105.91 | 105.97 | 79,351 | -2.28(-2.10%) |
Oct 09, 2018 | 107.59 | 108.68 | 107.47 | 108.24 | 159,147 | +0.57(+0.53%) |
Oct 08, 2018 | 105.42 | 108.20 | 105.42 | 107.67 | 60,070 | +2.20(+2.08%) |
Oct 05, 2018 | 106.45 | 106.99 | 105.44 | 105.47 | 65,464 | -1.03(-0.97%) |
Oct 04, 2018 | 106.38 | 107.05 | 104.53 | 106.50 | 139,970 | -0.25(-0.24%) |
Oct 03, 2018 | 107.14 | 107.65 | 106.32 | 106.76 | 92,491 | -0.22(-0.21%) |
Oct 02, 2018 | 107.11 | 107.55 | 106.80 | 106.98 | 52,267 | -0.20(-0.18%) |
Oct 01, 2018 | 108.51 | 108.51 | 107.06 | 107.18 | 84,771 | -1.15(-1.06%) |
Sep 28, 2018 | 107.19 | 108.40 | 107.19 | 108.33 | 136,208 | +1.16(+1.08%) |
Sep 27, 2018 | 106.94 | 107.73 | 106.80 | 107.17 | 60,948 | +0.61(+0.57%) |
Sep 26, 2018 | 108.29 | 108.29 | 106.11 | 106.56 | 83,760 | -1.69(-1.56%) |
Sep 25, 2018 | 108.26 | 108.57 | 107.80 | 108.25 | 90,176 | +0.20(+0.19%) |
Sep 24, 2018 | 110.09 | 110.09 | 107.25 | 108.05 | 75,612 | -2.14(-1.94%) |
Sep 21, 2018 | 110.56 | 111.16 | 109.96 | 110.19 | 252,120 | -0.24(-0.22%) |
Sep 20, 2018 | 108.67 | 110.43 | 107.77 | 110.42 | 112,297 | +2.11(+1.94%) |
Sep 19, 2018 | 110.26 | 110.33 | 107.77 | 108.32 | 137,287 | -1.89(-1.72%) |
Sep 18, 2018 | 111.28 | 111.28 | 109.84 | 110.21 | 110,218 | -0.85(-0.77%) |
Sep 17, 2018 | 111.23 | 111.33 | 110.33 | 111.06 | 79,261 | +0.17(+0.15%) |
Sep 14, 2018 | 111.46 | 111.46 | 109.84 | 110.89 | 119,783 | -0.36(-0.32%) |
Sep 13, 2018 | 111.11 | 111.77 | 110.56 | 111.25 | 93,207 | +0.66(+0.59%) |
Sep 12, 2018 | 110.84 | 110.84 | 110.07 | 110.59 | 116,138 | +0.31(+0.29%) |
Sep 11, 2018 | 111.06 | 111.06 | 110.23 | 110.28 | 107,102 | -0.78(-0.71%) |
Sep 10, 2018 | 110.17 | 111.59 | 110.17 | 111.06 | 148,737 | +1.23(+1.12%) |
Sep 07, 2018 | 110.23 | 110.28 | 109.16 | 109.83 | 113,179 | -0.58(-0.53%) |
Sep 06, 2018 | 110.14 | 111.65 | 110.14 | 110.41 | 118,226 | +0.23(+0.21%) |
Sep 05, 2018 | 109.72 | 110.69 | 108.99 | 110.18 | 113,020 | +0.43(+0.39%) |
Sep 04, 2018 | 110.30 | 110.46 | 109.29 | 109.75 | 209,642 | -0.53(-0.48%) |
Aug 31, 2018 | 110.29 | 110.29 | 110.29 | 0 | +0.79(+0.72%) | |
Aug 30, 2018 | 109.59 | 109.87 | 108.65 | 109.50 | 108,741 | -0.19(-0.17%) |
Aug 29, 2018 | 110.66 | 111.17 | 109.50 | 109.69 | 116,417 | -1.14(-1.03%) |
Aug 28, 2018 | 109.38 | 111.01 | 109.09 | 110.83 | 90,403 | +1.47(+1.35%) |
Aug 27, 2018 | 109.62 | 109.88 | 108.32 | 109.36 | 80,594 | -0.02(-0.02%) |
Aug 24, 2018 | 109.18 | 109.82 | 108.83 | 109.37 | 105,847 | +0.24(+0.22%) |
Aug 23, 2018 | 109.72 | 109.99 | 109.08 | 109.14 | 77,396 | -0.57(-0.52%) |
Aug 22, 2018 | 110.56 | 110.56 | 109.21 | 109.70 | 47,737 | -0.84(-0.76%) |
Aug 21, 2018 | 110.75 | 111.66 | 109.83 | 110.55 | 99,699 | -0.18(-0.16%) |
Aug 20, 2018 | 111.28 | 112.13 | 110.47 | 110.73 | 98,337 | -0.58(-0.52%) |
Aug 17, 2018 | 110.49 | 112.13 | 110.34 | 111.30 | 105,492 | +0.73(+0.66%) |
Aug 16, 2018 | 109.67 | 110.94 | 109.58 | 110.57 | 50,326 | +1.02(+0.93%) |
Aug 15, 2018 | 108.58 | 110.79 | 108.58 | 109.55 | 71,685 | +0.87(+0.80%) |
Aug 14, 2018 | 108.43 | 109.15 | 108.14 | 108.68 | 100,427 | +0.46(+0.42%) |
Aug 13, 2018 | 108.81 | 108.81 | 107.63 | 108.22 | 65,761 | -0.71(-0.65%) |
Aug 10, 2018 | 108.90 | 109.66 | 108.80 | 108.93 | 86,097 | -0.52(-0.47%) |
Aug 09, 2018 | 108.99 | 109.73 | 108.75 | 109.45 | 81,378 | +0.81(+0.75%) |
Aug 08, 2018 | 108.87 | 109.26 | 107.72 | 108.64 | 68,408 | -0.26(-0.24%) |
Aug 07, 2018 | 109.19 | 109.19 | 108.03 | 108.90 | 55,390 | +0.00(+0.00%) |
Aug 06, 2018 | 109.75 | 110.00 | 108.46 | 108.90 | 104,767 | -0.58(-0.53%) |
Aug 03, 2018 | 108.09 | 109.56 | 108.09 | 109.47 | 66,228 | +1.12(+1.03%) |
Aug 02, 2018 | 107.87 | 108.95 | 107.87 | 108.36 | 65,377 | +0.25(+0.23%) |
Aug 01, 2018 | 107.79 | 108.17 | 106.17 | 108.11 | 76,789 | +0.08(+0.07%) |
Jul 31, 2018 | 105.99 | 108.69 | 105.95 | 108.04 | 120,337 | +2.04(+1.92%) |
Jul 30, 2018 | 106.20 | 107.25 | 105.58 | 106.00 | 100,443 | -0.17(-0.16%) |
Jul 27, 2018 | 107.98 | 107.98 | 106.08 | 106.17 | 74,152 | -1.67(-1.54%) |
Jul 26, 2018 | 105.74 | 108.48 | 105.74 | 107.83 | 100,066 | +2.04(+1.93%) |
Jul 25, 2018 | 106.56 | 106.56 | 104.48 | 105.80 | 145,931 | -0.83(-0.78%) |
Jul 24, 2018 | 106.76 | 107.17 | 105.43 | 106.62 | 135,773 | -0.21(-0.20%) |
Jul 23, 2018 | 107.18 | 107.18 | 105.52 | 106.84 | 74,964 | -0.29(-0.27%) |
Jul 20, 2018 | 108.83 | 106.82 | 107.12 | 80,183 | -1.71(-1.57%) | |
Jul 19, 2018 | 107.76 | 109.69 | 107.76 | 108.83 | 108,891 | +0.85(+0.79%) |
Jul 18, 2018 | 108.19 | 108.47 | 106.82 | 107.98 | 77,677 | -0.27(-0.25%) |
Jul 17, 2018 | 108.59 | 109.10 | 107.72 | 108.25 | 159,311 | -0.52(-0.48%) |
Jul 16, 2018 | 109.86 | 110.18 | 108.56 | 108.77 | 94,858 | -1.34(-1.22%) |
Jul 13, 2018 | 110.24 | 110.67 | 109.67 | 110.12 | 80,878 | -0.04(-0.04%) |
Jul 12, 2018 | 110.01 | 110.76 | 109.67 | 110.16 | 63,044 | +0.29(+0.26%) |
Jul 11, 2018 | 109.15 | 111.17 | 109.15 | 109.87 | 80,140 | -0.06(-0.05%) |
Jul 10, 2018 | 110.42 | 110.70 | 109.50 | 109.93 | 109,869 | -0.36(-0.33%) |
Jul 09, 2018 | 111.61 | 111.61 | 109.66 | 110.29 | 149,429 | -1.32(-1.18%) |
Jul 06, 2018 | 111.50 | 111.89 | 110.86 | 111.61 | 73,953 | +0.33(+0.30%) |
Jul 05, 2018 | 110.93 | 111.48 | 109.93 | 111.28 | 172,588 | +0.68(+0.61%) |
Jul 03, 2018 | 110.61 | 110.61 | 110.61 | 0 | +1.91(+1.76%) | |
Jul 02, 2018 | 107.94 | 108.93 | 106.59 | 108.70 | 119,313 | +0.04(+0.04%) |
Jun 29, 2018 | 108.05 | 108.83 | 107.40 | 108.65 | 146,028 | +0.69(+0.64%) |
Jun 28, 2018 | 107.28 | 108.39 | 107.28 | 107.96 | 113,468 | +0.58(+0.54%) |
Jun 27, 2018 | 107.86 | 108.09 | 107.10 | 107.39 | 84,487 | +0.04(+0.04%) |
Jun 26, 2018 | 107.66 | 108.01 | 106.89 | 107.34 | 110,826 | +0.23(+0.21%) |
Jun 25, 2018 | 107.46 | 107.71 | 106.26 | 107.11 | 111,758 | -0.51(-0.47%) |
Jun 22, 2018 | 107.39 | 107.72 | 106.63 | 107.62 | 267,252 | +0.87(+0.81%) |
Jun 21, 2018 | 106.86 | 107.13 | 106.12 | 106.75 | 122,632 | +0.10(+0.10%) |
Jun 20, 2018 | 106.35 | 107.19 | 105.32 | 106.65 | 96,815 | +0.83(+0.78%) |
Jun 19, 2018 | 106.11 | 106.58 | 105.16 | 105.82 | 121,447 | -0.41(-0.38%) |
Jun 18, 2018 | 105.39 | 106.48 | 104.24 | 106.23 | 129,187 | +1.06(+1.01%) |
Jun 15, 2018 | 106.19 | 104.85 | 105.16 | 221,678 | +0.52(+0.50%) | |
Jun 14, 2018 | 103.15 | 104.79 | 103.01 | 104.64 | 91,182 | +1.48(+1.43%) |
Jun 13, 2018 | 104.82 | 105.24 | 102.20 | 103.16 | 97,046 | -1.69(-1.61%) |
Jun 12, 2018 | 103.86 | 104.97 | 103.41 | 104.85 | 117,080 | +0.89(+0.85%) |
Jun 11, 2018 | 103.73 | 104.28 | 103.06 | 103.96 | 68,831 | +0.42(+0.41%) |
Jun 08, 2018 | 103.36 | 104.01 | 103.12 | 103.54 | 113,051 | +0.23(+0.22%) |
Jun 07, 2018 | 103.09 | 103.50 | 102.22 | 103.31 | 102,124 | +0.11(+0.11%) |
Jun 06, 2018 | 102.42 | 103.20 | 111,023 | -0.93(-0.90%) | ||
Jun 05, 2018 | 104.72 | 104.86 | 103.45 | 104.14 | 135,318 | -0.28(-0.27%) |
Jun 04, 2018 | 104.14 | 104.55 | 102.79 | 104.42 | 86,912 | +0.83(+0.80%) |