Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 121.32 | 121.96 | 120.34 | 121.38 | 3,177,776 | -0.72(-0.59%) |
May 30, 2019 | 122.78 | 123.99 | 122.08 | 122.10 | 2,028,762 | -0.68(-0.55%) |
May 29, 2019 | 126.32 | 126.32 | 122.18 | 122.78 | 2,760,597 | -3.09(-2.46%) |
May 28, 2019 | 128.12 | 128.66 | 125.80 | 125.87 | 3,528,946 | -2.43(-1.89%) |
May 24, 2019 | 128.84 | 129.09 | 127.48 | 128.30 | 1,521,315 | -0.11(-0.09%) |
May 23, 2019 | 127.92 | 129.13 | 126.60 | 128.41 | 2,166,627 | -0.15(-0.12%) |
May 22, 2019 | 129.43 | 129.72 | 128.27 | 128.56 | 2,056,967 | -0.84(-0.65%) |
May 21, 2019 | 128.15 | 129.93 | 127.56 | 129.40 | 2,371,310 | +1.68(+1.31%) |
May 20, 2019 | 130.51 | 130.70 | 127.28 | 127.72 | 1,676,445 | -2.92(-2.24%) |
May 17, 2019 | 130.07 | 131.58 | 129.83 | 130.64 | 2,402,963 | -0.64(-0.49%) |
May 16, 2019 | 131.15 | 132.30 | 130.83 | 131.28 | 1,202,933 | +0.27(+0.21%) |
May 15, 2019 | 130.58 | 131.69 | 129.69 | 131.01 | 1,224,010 | +0.56(+0.43%) |
May 14, 2019 | 129.37 | 130.52 | 128.63 | 130.45 | 1,902,816 | +0.93(+0.71%) |
May 13, 2019 | 128.53 | 130.41 | 128.49 | 129.53 | 1,443,076 | -0.16(-0.12%) |
May 10, 2019 | 128.62 | 130.12 | 127.45 | 129.68 | 1,728,967 | +1.07(+0.83%) |
May 09, 2019 | 127.47 | 128.77 | 126.45 | 128.62 | 1,920,842 | +0.69(+0.54%) |
May 08, 2019 | 128.65 | 129.90 | 127.77 | 127.93 | 1,369,106 | -0.88(-0.68%) |
May 07, 2019 | 131.50 | 132.27 | 127.77 | 128.81 | 2,787,505 | -3.02(-2.29%) |
May 06, 2019 | 132.18 | 132.55 | 131.24 | 131.83 | 1,150,996 | -0.96(-0.72%) |
May 03, 2019 | 131.48 | 133.27 | 130.70 | 132.79 | 1,445,512 | +1.19(+0.91%) |
May 02, 2019 | 131.76 | 132.71 | 131.05 | 131.60 | 2,221,972 | +0.04(+0.03%) |
May 01, 2019 | 128.32 | 132.44 | 127.50 | 131.56 | 3,048,369 | +3.00(+2.33%) |
Apr 30, 2019 | 129.45 | 129.65 | 124.72 | 128.56 | 2,963,480 | -1.52(-1.17%) |
Apr 29, 2019 | 132.43 | 133.15 | 129.94 | 130.08 | 1,598,376 | -2.12(-1.60%) |
Apr 26, 2019 | 132.06 | 132.98 | 131.37 | 132.20 | 1,126,929 | +0.56(+0.43%) |
Apr 25, 2019 | 131.30 | 132.09 | 130.35 | 131.64 | 1,223,383 | -0.22(-0.17%) |
Apr 24, 2019 | 131.03 | 132.67 | 130.45 | 131.86 | 1,119,681 | +1.14(+0.87%) |
Apr 23, 2019 | 129.22 | 131.17 | 128.76 | 130.72 | 1,327,321 | +2.15(+1.67%) |
Apr 22, 2019 | 131.45 | 131.45 | 127.27 | 128.57 | 1,752,370 | -3.22(-2.44%) |
Apr 18, 2019 | 131.37 | 132.73 | 131.21 | 131.79 | 1,375,661 | +0.46(+0.35%) |
Apr 17, 2019 | 131.50 | 132.34 | 129.80 | 131.33 | 2,443,414 | +0.27(+0.20%) |
Apr 16, 2019 | 136.30 | 136.43 | 130.33 | 131.07 | 1,866,655 | -5.49(-4.02%) |
Apr 15, 2019 | 137.66 | 137.85 | 135.94 | 136.56 | 880,158 | -0.75(-0.55%) |
Apr 12, 2019 | 136.22 | 137.32 | 134.95 | 137.31 | 974,123 | +0.97(+0.71%) |
Apr 11, 2019 | 136.93 | 137.96 | 135.85 | 136.34 | 1,178,641 | -0.53(-0.39%) |
Apr 10, 2019 | 135.96 | 136.91 | 135.19 | 136.88 | 955,817 | +1.75(+1.29%) |
Apr 09, 2019 | 135.66 | 135.66 | 134.73 | 135.13 | 958,521 | -0.67(-0.49%) |
Apr 08, 2019 | 136.94 | 137.37 | 135.45 | 135.80 | 842,863 | -0.98(-0.72%) |
Apr 05, 2019 | 136.08 | 137.24 | 135.60 | 136.78 | 1,029,922 | +0.70(+0.52%) |
Apr 04, 2019 | 135.85 | 136.12 | 134.98 | 136.08 | 1,099,239 | +0.65(+0.48%) |
Apr 03, 2019 | 135.80 | 136.34 | 134.25 | 135.43 | 1,163,585 | -0.24(-0.17%) |
Apr 02, 2019 | 135.30 | 135.80 | 133.20 | 135.66 | 1,694,008 | +0.27(+0.20%) |
Apr 01, 2019 | 135.21 | 135.54 | 133.94 | 135.40 | 2,132,920 | +0.53(+0.40%) |
Mar 29, 2019 | 136.03 | 136.13 | 134.37 | 134.86 | 2,179,685 | -0.85(-0.63%) |
Mar 28, 2019 | 134.23 | 135.74 | 133.70 | 135.71 | 1,688,125 | +1.66(+1.24%) |
Mar 27, 2019 | 133.55 | 134.49 | 133.00 | 134.05 | 1,956,978 | -0.10(-0.07%) |
Mar 26, 2019 | 132.37 | 134.25 | 131.67 | 134.15 | 1,494,795 | +2.41(+1.83%) |
Mar 25, 2019 | 131.89 | 132.32 | 130.76 | 131.73 | 998,737 | +0.28(+0.21%) |
Mar 22, 2019 | 131.93 | 133.21 | 131.39 | 131.45 | 1,999,587 | -0.43(-0.33%) |
Mar 21, 2019 | 128.50 | 131.93 | 127.47 | 131.88 | 1,952,655 | +3.14(+2.44%) |
Mar 20, 2019 | 128.45 | 129.71 | 127.32 | 128.74 | 1,886,324 | +0.40(+0.31%) |
Mar 19, 2019 | 129.00 | 129.47 | 127.97 | 128.34 | 1,778,235 | -0.69(-0.53%) |
Mar 18, 2019 | 130.44 | 130.69 | 128.46 | 129.03 | 1,818,440 | -1.30(-1.00%) |
Mar 15, 2019 | 132.76 | 133.26 | 129.70 | 130.33 | 3,551,429 | -2.74(-2.06%) |
Mar 14, 2019 | 131.94 | 133.21 | 131.32 | 133.07 | 2,285,556 | +1.22(+0.93%) |
Mar 13, 2019 | 132.52 | 132.83 | 131.78 | 131.85 | 1,501,106 | +0.16(+0.12%) |
Mar 12, 2019 | 130.47 | 131.93 | 130.27 | 131.69 | 1,479,017 | +1.51(+1.16%) |
Mar 11, 2019 | 129.53 | 130.27 | 128.13 | 130.18 | 1,825,998 | +1.23(+0.95%) |
Mar 08, 2019 | 129.53 | 130.43 | 128.33 | 128.95 | 1,946,219 | -0.87(-0.67%) |
Mar 07, 2019 | 130.39 | 131.46 | 129.34 | 129.81 | 2,117,937 | -0.73(-0.56%) |
Mar 06, 2019 | 130.62 | 131.83 | 130.33 | 130.55 | 2,124,437 | -0.01(-0.01%) |
Mar 05, 2019 | 129.86 | 131.13 | 129.51 | 130.56 | 1,700,285 | +0.81(+0.62%) |
Mar 04, 2019 | 131.29 | 131.29 | 128.16 | 129.76 | 2,469,083 | -0.19(-0.15%) |
Mar 01, 2019 | 134.09 | 134.33 | 128.72 | 129.95 | 3,496,035 | -4.14(-3.09%) |
Feb 28, 2019 | 134.09 | 135.97 | 133.38 | 134.09 | 3,130,190 | -0.06(-0.04%) |
Feb 27, 2019 | 135.14 | 135.37 | 133.81 | 134.15 | 1,681,027 | -1.51(-1.11%) |
Feb 26, 2019 | 135.86 | 136.15 | 135.03 | 135.66 | 1,166,776 | -0.01(-0.01%) |
Feb 25, 2019 | 136.46 | 136.59 | 135.09 | 135.67 | 1,666,741 | -0.24(-0.18%) |
Feb 22, 2019 | 135.16 | 137.09 | 134.86 | 135.91 | 1,701,135 | +1.09(+0.81%) |
Feb 21, 2019 | 132.26 | 134.84 | 132.12 | 134.82 | 2,175,015 | +2.17(+1.64%) |
Feb 20, 2019 | 134.53 | 134.67 | 131.97 | 132.65 | 2,306,452 | -2.23(-1.65%) |
Feb 19, 2019 | 135.80 | 136.23 | 134.49 | 134.88 | 2,101,820 | -0.84(-0.62%) |
Feb 15, 2019 | 136.47 | 136.47 | 134.63 | 135.71 | 2,334,247 | -0.30(-0.22%) |
Feb 14, 2019 | 136.22 | 136.57 | 134.83 | 136.01 | 1,534,988 | -0.18(-0.13%) |
Feb 13, 2019 | 134.86 | 136.56 | 134.44 | 136.19 | 1,731,045 | +1.07(+0.79%) |
Feb 12, 2019 | 136.09 | 136.17 | 134.39 | 135.12 | 2,602,824 | -0.51(-0.38%) |
Feb 11, 2019 | 134.68 | 135.76 | 134.23 | 135.63 | 1,536,399 | +0.88(+0.65%) |
Feb 08, 2019 | 135.32 | 136.46 | 134.27 | 134.75 | 1,862,874 | -1.28(-0.94%) |
Feb 07, 2019 | 133.63 | 136.16 | 132.76 | 136.03 | 2,158,507 | +1.46(+1.09%) |
Feb 06, 2019 | 134.68 | 135.39 | 133.39 | 134.57 | 1,330,025 | -0.11(-0.08%) |
Feb 05, 2019 | 133.46 | 134.79 | 132.57 | 134.68 | 1,807,387 | +1.56(+1.17%) |
Feb 04, 2019 | 131.02 | 133.14 | 130.71 | 133.12 | 2,087,944 | +1.95(+1.48%) |
Feb 01, 2019 | 135.10 | 135.57 | 129.26 | 131.17 | 3,011,613 | -2.13(-1.60%) |
Jan 31, 2019 | 132.48 | 133.52 | 131.45 | 133.30 | 3,476,311 | +0.64(+0.48%) |
Jan 30, 2019 | 131.18 | 133.67 | 130.77 | 132.66 | 3,264,979 | +1.50(+1.14%) |
Jan 29, 2019 | 130.37 | 131.40 | 130.06 | 131.16 | 2,482,751 | +0.51(+0.39%) |
Jan 28, 2019 | 129.30 | 130.86 | 128.49 | 130.65 | 1,957,502 | +1.02(+0.78%) |
Jan 25, 2019 | 128.68 | 129.84 | 128.48 | 129.63 | 1,678,295 | +1.35(+1.05%) |
Jan 24, 2019 | 127.36 | 128.84 | 126.65 | 128.29 | 1,838,207 | +0.81(+0.63%) |
Jan 23, 2019 | 126.84 | 127.56 | 126.19 | 127.48 | 1,775,890 | +0.67(+0.53%) |
Jan 22, 2019 | 127.28 | 127.39 | 125.78 | 126.81 | 1,629,402 | -0.51(-0.40%) |
Jan 18, 2019 | 128.47 | 128.47 | 126.02 | 127.33 | 1,710,128 | +0.50(+0.40%) |
Jan 17, 2019 | 126.27 | 127.27 | 125.42 | 126.82 | 1,616,434 | +0.28(+0.22%) |
Jan 16, 2019 | 125.32 | 126.67 | 124.80 | 126.54 | 1,863,220 | +1.22(+0.97%) |
Jan 15, 2019 | 125.04 | 126.54 | 124.88 | 125.33 | 1,998,731 | +0.36(+0.29%) |
Jan 14, 2019 | 125.56 | 126.20 | 124.57 | 124.97 | 1,494,594 | -1.18(-0.93%) |
Jan 11, 2019 | 126.76 | 126.76 | 124.85 | 126.15 | 2,009,199 | -0.73(-0.58%) |
Jan 10, 2019 | 125.35 | 127.30 | 124.58 | 126.88 | 2,135,931 | -0.05(-0.04%) |
Jan 09, 2019 | 127.11 | 127.31 | 125.74 | 126.93 | 1,397,219 | +0.18(+0.14%) |
Jan 08, 2019 | 124.28 | 127.06 | 123.44 | 126.76 | 2,207,874 | +2.96(+2.39%) |
Jan 07, 2019 | 122.85 | 124.90 | 122.65 | 123.80 | 2,146,485 | +1.29(+1.05%) |
Jan 04, 2019 | 121.38 | 123.59 | 120.17 | 122.51 | 1,442,891 | +1.84(+1.52%) |
Jan 03, 2019 | 120.29 | 122.83 | 120.26 | 120.67 | 2,130,055 | -0.10(-0.08%) |
Jan 02, 2019 | 121.76 | 122.44 | 119.77 | 120.78 | 1,967,242 | -2.18(-1.77%) |
Dec 31, 2018 | 123.16 | 123.40 | 120.75 | 122.96 | 1,674,196 | -0.08(-0.07%) |
Dec 28, 2018 | 123.60 | 124.54 | 121.45 | 123.04 | 1,923,672 | +0.56(+0.46%) |
Dec 27, 2018 | 121.15 | 122.50 | 119.01 | 122.47 | 2,270,158 | +0.49(+0.40%) |
Dec 26, 2018 | 117.63 | 121.98 | 116.94 | 121.98 | 2,107,386 | +4.39(+3.73%) |
Dec 24, 2018 | 120.68 | 121.04 | 117.53 | 117.59 | 1,607,523 | -3.09(-2.56%) |
Dec 21, 2018 | 123.00 | 125.98 | 120.36 | 120.68 | 4,358,867 | -2.34(-1.90%) |
Dec 20, 2018 | 125.86 | 126.08 | 122.77 | 123.02 | 3,148,761 | -2.84(-2.26%) |
Dec 19, 2018 | 128.04 | 128.52 | 125.12 | 125.86 | 2,307,899 | -2.23(-1.74%) |
Dec 18, 2018 | 128.86 | 130.06 | 126.75 | 128.09 | 1,972,189 | +0.01(+0.01%) |
Dec 17, 2018 | 133.77 | 134.23 | 127.64 | 128.07 | 2,310,583 | -5.62(-4.20%) |
Dec 14, 2018 | 134.40 | 135.29 | 132.75 | 133.69 | 2,296,657 | -1.03(-0.76%) |
Dec 13, 2018 | 133.92 | 136.21 | 133.92 | 134.72 | 3,440,387 | +1.14(+0.85%) |
Dec 12, 2018 | 137.66 | 137.77 | 133.06 | 133.58 | 2,306,342 | -3.62(-2.64%) |
Dec 11, 2018 | 139.25 | 140.16 | 136.69 | 137.20 | 2,197,502 | +0.99(+0.73%) |
Dec 10, 2018 | 138.30 | 138.30 | 134.35 | 136.21 | 1,734,941 | -1.70(-1.23%) |
Dec 07, 2018 | 139.02 | 139.16 | 137.14 | 137.91 | 2,010,975 | -1.59(-1.14%) |
Dec 06, 2018 | 134.93 | 139.62 | 133.56 | 139.50 | 3,297,370 | +4.07(+3.00%) |
Dec 04, 2018 | 136.92 | 138.06 | 135.07 | 135.43 | 1,826,669 | -1.41(-1.03%) |
Dec 03, 2018 | 136.51 | 136.86 | 134.73 | 136.84 | 2,181,824 | +0.92(+0.68%) |
Nov 30, 2018 | 135.33 | 136.45 | 134.44 | 135.91 | 4,277,576 | +0.80(+0.59%) |
Nov 29, 2018 | 134.66 | 135.82 | 133.55 | 135.12 | 1,252,722 | +0.22(+0.16%) |
Nov 28, 2018 | 133.01 | 134.91 | 132.50 | 134.90 | 1,775,961 | +1.88(+1.41%) |
Nov 27, 2018 | 132.59 | 133.24 | 131.54 | 133.01 | 2,352,038 | +0.73(+0.55%) |
Nov 26, 2018 | 133.86 | 134.16 | 132.08 | 132.28 | 2,211,673 | -1.24(-0.93%) |
Nov 23, 2018 | 133.61 | 134.35 | 132.19 | 133.53 | 451,817 | -0.43(-0.32%) |
Nov 21, 2018 | 133.96 | 133.96 | 133.96 | 0 | -0.11(-0.08%) | |
Nov 20, 2018 | 135.96 | 136.53 | 133.80 | 134.07 | 1,671,059 | -2.67(-1.95%) |
Nov 19, 2018 | 135.58 | 136.79 | 135.02 | 136.74 | 1,618,761 | +1.28(+0.95%) |
Nov 16, 2018 | 133.51 | 135.46 | 132.55 | 135.46 | 2,199,107 | +1.94(+1.45%) |
Nov 15, 2018 | 134.71 | 135.28 | 131.97 | 133.52 | 2,364,938 | -2.18(-1.61%) |
Nov 14, 2018 | 136.91 | 137.39 | 134.83 | 135.70 | 1,416,194 | -1.06(-0.77%) |
Nov 13, 2018 | 136.64 | 136.98 | 135.25 | 136.76 | 1,410,619 | +0.68(+0.50%) |
Nov 12, 2018 | 136.66 | 138.42 | 135.69 | 136.08 | 1,265,390 | -0.56(-0.41%) |
Nov 09, 2018 | 135.62 | 136.97 | 135.24 | 136.63 | 1,742,800 | +1.01(+0.75%) |
Nov 08, 2018 | 134.82 | 136.03 | 134.07 | 135.62 | 1,119,959 | +0.02(+0.01%) |
Nov 07, 2018 | 133.74 | 135.69 | 133.05 | 135.61 | 1,400,267 | +2.64(+1.98%) |
Nov 06, 2018 | 132.51 | 133.06 | 131.07 | 132.97 | 1,414,483 | +0.35(+0.26%) |
Nov 05, 2018 | 131.20 | 133.22 | 131.03 | 132.62 | 1,423,046 | +1.98(+1.52%) |
Nov 02, 2018 | 131.51 | 132.15 | 128.73 | 130.64 | 2,007,120 | -0.89(-0.68%) |
Nov 01, 2018 | 133.43 | 134.41 | 131.41 | 131.53 | 1,924,759 | -1.36(-1.02%) |
Oct 31, 2018 | 135.93 | 135.93 | 132.33 | 132.89 | 3,035,003 | -3.06(-2.25%) |
Oct 30, 2018 | 132.15 | 136.29 | 131.75 | 135.95 | 4,315,669 | +4.99(+3.81%) |
Oct 29, 2018 | 131.01 | 132.45 | 130.17 | 130.97 | 2,530,095 | +0.80(+0.61%) |
Oct 26, 2018 | 131.12 | 131.42 | 129.08 | 130.17 | 2,780,057 | -0.77(-0.59%) |
Oct 25, 2018 | 128.42 | 131.44 | 126.64 | 130.94 | 4,168,935 | +4.93(+3.91%) |
Oct 24, 2018 | 124.99 | 127.56 | 124.91 | 126.00 | 3,404,224 | +0.95(+0.76%) |
Oct 23, 2018 | 124.25 | 125.82 | 123.81 | 125.05 | 2,487,879 | +0.59(+0.47%) |
Oct 22, 2018 | 126.71 | 127.49 | 124.38 | 124.46 | 1,671,695 | -2.09(-1.65%) |
Oct 19, 2018 | 125.40 | 127.02 | 125.40 | 126.56 | 2,394,624 | +1.20(+0.96%) |
Oct 18, 2018 | 125.09 | 126.43 | 124.26 | 125.35 | 1,602,827 | +0.26(+0.21%) |
Oct 17, 2018 | 126.03 | 126.87 | 124.20 | 125.09 | 1,575,352 | -0.97(-0.77%) |
Oct 16, 2018 | 124.35 | 126.45 | 123.61 | 126.06 | 1,733,719 | +2.22(+1.80%) |
Oct 15, 2018 | 123.47 | 125.40 | 123.42 | 123.84 | 1,943,718 | -0.12(-0.09%) |
Oct 12, 2018 | 124.28 | 126.41 | 123.64 | 123.95 | 3,335,626 | +0.56(+0.46%) |
Oct 11, 2018 | 125.58 | 125.58 | 122.98 | 123.39 | 4,825,671 | -1.61(-1.29%) |
Oct 10, 2018 | 126.00 | 127.28 | 124.90 | 125.00 | 2,344,181 | -1.80(-1.42%) |
Oct 09, 2018 | 126.66 | 127.93 | 125.69 | 126.79 | 1,654,779 | +0.14(+0.11%) |
Oct 08, 2018 | 124.60 | 127.05 | 124.34 | 126.66 | 2,123,765 | +2.63(+2.12%) |
Oct 05, 2018 | 123.46 | 124.49 | 122.88 | 124.03 | 2,429,425 | +1.59(+1.30%) |
Oct 04, 2018 | 124.73 | 125.32 | 121.95 | 122.44 | 2,693,513 | -2.91(-2.32%) |
Oct 03, 2018 | 127.65 | 128.16 | 124.11 | 125.34 | 1,510,221 | -2.14(-1.68%) |
Oct 02, 2018 | 127.84 | 128.31 | 127.21 | 127.48 | 1,534,246 | -0.43(-0.33%) |
Oct 01, 2018 | 128.02 | 129.13 | 127.61 | 127.91 | 1,596,035 | -0.08(-0.06%) |
Sep 28, 2018 | 127.27 | 128.00 | 126.64 | 127.99 | 2,403,186 | +0.93(+0.73%) |
Sep 27, 2018 | 127.41 | 128.09 | 126.88 | 127.06 | 1,439,945 | +0.12(+0.09%) |
Sep 26, 2018 | 128.16 | 128.92 | 126.87 | 126.95 | 1,561,617 | -1.22(-0.95%) |
Sep 25, 2018 | 128.58 | 129.26 | 128.06 | 128.16 | 1,735,988 | +0.23(+0.18%) |
Sep 24, 2018 | 130.62 | 130.81 | 127.51 | 127.93 | 1,673,265 | -2.76(-2.11%) |
Sep 21, 2018 | 130.39 | 131.83 | 130.38 | 130.69 | 3,125,164 | +0.27(+0.20%) |
Sep 20, 2018 | 130.30 | 131.30 | 129.05 | 130.42 | 1,970,067 | +0.22(+0.17%) |
Sep 19, 2018 | 131.71 | 131.71 | 129.69 | 130.20 | 1,781,954 | -1.17(-0.89%) |
Sep 18, 2018 | 132.40 | 132.78 | 131.17 | 131.37 | 1,912,150 | -1.48(-1.11%) |
Sep 17, 2018 | 132.18 | 133.31 | 130.84 | 132.85 | 1,368,012 | +0.70(+0.53%) |
Sep 14, 2018 | 133.55 | 133.55 | 130.61 | 132.15 | 1,334,444 | -1.98(-1.47%) |
Sep 13, 2018 | 134.69 | 134.71 | 133.84 | 134.13 | 1,723,446 | +0.21(+0.16%) |
Sep 12, 2018 | 133.52 | 134.67 | 133.01 | 133.92 | 2,157,463 | +0.46(+0.35%) |
Sep 11, 2018 | 132.42 | 134.36 | 132.06 | 133.46 | 2,403,958 | +1.60(+1.21%) |
Sep 10, 2018 | 132.24 | 132.93 | 131.27 | 131.85 | 1,200,418 | +0.29(+0.22%) |
Sep 07, 2018 | 132.55 | 132.96 | 131.27 | 131.57 | 1,539,520 | -2.05(-1.53%) |
Sep 06, 2018 | 132.85 | 133.92 | 132.65 | 133.62 | 2,362,106 | +1.53(+1.16%) |
Sep 05, 2018 | 131.07 | 132.93 | 130.38 | 132.09 | 2,816,053 | +0.42(+0.32%) |
Sep 04, 2018 | 132.51 | 133.16 | 131.23 | 131.67 | 2,161,443 | -0.87(-0.66%) |
Aug 31, 2018 | 132.54 | 132.54 | 132.54 | 0 | +1.14(+0.87%) | |
Aug 30, 2018 | 131.54 | 132.01 | 130.67 | 131.39 | 1,478,151 | -0.08(-0.06%) |
Aug 29, 2018 | 132.22 | 132.41 | 130.95 | 131.47 | 1,793,241 | -0.64(-0.48%) |
Aug 28, 2018 | 130.57 | 132.15 | 129.71 | 132.11 | 2,074,398 | +1.72(+1.32%) |
Aug 27, 2018 | 131.24 | 131.40 | 129.58 | 130.39 | 1,609,733 | -0.62(-0.47%) |
Aug 24, 2018 | 130.20 | 131.09 | 130.04 | 131.01 | 1,530,819 | +0.36(+0.27%) |
Aug 23, 2018 | 129.96 | 131.19 | 129.73 | 130.65 | 1,267,268 | +0.76(+0.59%) |
Aug 22, 2018 | 130.71 | 130.83 | 128.97 | 129.89 | 1,240,726 | -0.60(-0.46%) |
Aug 21, 2018 | 130.85 | 131.83 | 130.23 | 130.49 | 1,623,139 | -0.84(-0.64%) |
Aug 20, 2018 | 129.71 | 132.24 | 129.52 | 131.33 | 2,457,784 | +2.09(+1.62%) |
Aug 17, 2018 | 128.26 | 129.35 | 127.92 | 129.24 | 1,672,370 | +1.22(+0.96%) |
Aug 16, 2018 | 127.26 | 128.21 | 126.74 | 128.02 | 1,903,750 | +1.19(+0.94%) |
Aug 15, 2018 | 125.45 | 126.97 | 124.42 | 126.82 | 2,743,225 | +1.11(+0.88%) |
Aug 14, 2018 | 125.29 | 125.95 | 125.12 | 125.71 | 1,340,072 | +0.57(+0.46%) |
Aug 13, 2018 | 125.06 | 125.59 | 124.47 | 125.14 | 1,324,581 | +0.29(+0.23%) |
Aug 10, 2018 | 126.42 | 126.53 | 124.47 | 124.85 | 1,696,495 | -1.66(-1.31%) |
Aug 09, 2018 | 126.09 | 126.95 | 125.17 | 126.51 | 1,660,005 | +0.30(+0.24%) |
Aug 08, 2018 | 126.36 | 126.76 | 125.55 | 126.21 | 1,077,928 | -0.14(-0.11%) |
Aug 07, 2018 | 126.82 | 126.82 | 125.30 | 126.35 | 1,161,363 | -0.44(-0.34%) |
Aug 06, 2018 | 127.54 | 128.15 | 126.41 | 126.79 | 1,838,193 | -0.84(-0.66%) |
Aug 03, 2018 | 126.19 | 128.48 | 126.00 | 127.63 | 1,662,973 | +1.44(+1.14%) |
Aug 02, 2018 | 126.97 | 127.72 | 125.94 | 126.19 | 2,390,172 | -1.07(-0.84%) |
Aug 01, 2018 | 125.65 | 127.50 | 124.78 | 127.26 | 2,893,144 | +1.10(+0.87%) |
Jul 31, 2018 | 123.89 | 126.85 | 123.07 | 126.16 | 3,323,516 | +3.11(+2.53%) |
Jul 30, 2018 | 120.71 | 123.80 | 119.53 | 123.04 | 2,404,368 | +2.35(+1.95%) |
Jul 27, 2018 | 122.61 | 122.97 | 120.12 | 120.69 | 1,921,373 | -1.68(-1.37%) |
Jul 26, 2018 | 123.08 | 123.84 | 122.06 | 122.37 | 1,767,258 | -0.15(-0.12%) |
Jul 25, 2018 | 121.83 | 123.10 | 121.61 | 122.52 | 2,277,859 | +0.95(+0.78%) |
Jul 24, 2018 | 122.07 | 122.58 | 121.35 | 121.57 | 2,886,030 | -0.42(-0.34%) |
Jul 23, 2018 | 122.14 | 122.29 | 121.02 | 121.98 | 1,590,564 | -0.09(-0.07%) |
Jul 20, 2018 | 123.92 | 124.24 | 121.94 | 122.07 | 1,932,263 | -2.48(-1.99%) |
Jul 19, 2018 | 121.74 | 124.85 | 121.47 | 124.55 | 2,411,254 | +2.32(+1.90%) |
Jul 18, 2018 | 121.62 | 122.59 | 120.89 | 122.23 | 2,097,827 | +0.17(+0.14%) |
Jul 17, 2018 | 122.59 | 123.30 | 121.87 | 122.06 | 1,470,083 | -0.13(-0.10%) |
Jul 16, 2018 | 122.65 | 122.65 | 120.66 | 122.18 | 1,215,436 | -0.74(-0.60%) |
Jul 13, 2018 | 123.36 | 123.63 | 122.49 | 122.92 | 1,379,110 | +0.03(+0.02%) |
Jul 12, 2018 | 123.21 | 122.08 | 122.89 | 1,180,813 | +0.37(+0.30%) | |
Jul 11, 2018 | 123.13 | 123.85 | 122.41 | 122.52 | 1,351,667 | -1.22(-0.98%) |
Jul 10, 2018 | 123.34 | 124.31 | 122.71 | 123.74 | 2,188,439 | +0.49(+0.40%) |
Jul 09, 2018 | 123.43 | 123.82 | 122.52 | 123.24 | 2,072,490 | -0.61(-0.49%) |
Jul 06, 2018 | 123.72 | 124.18 | 123.34 | 123.85 | 1,583,976 | +0.35(+0.28%) |
Jul 05, 2018 | 122.86 | 123.59 | 121.71 | 123.50 | 1,637,149 | +0.97(+0.79%) |
Jul 03, 2018 | 122.53 | 122.53 | 122.53 | 0 | +1.05(+0.87%) | |
Jul 02, 2018 | 121.82 | 122.23 | 119.69 | 121.48 | 1,579,857 | -0.36(-0.30%) |
Jun 29, 2018 | 122.25 | 122.68 | 120.97 | 121.85 | 3,061,257 | -0.73(-0.60%) |
Jun 28, 2018 | 122.59 | 122.59 | 121.39 | 122.58 | 1,523,918 | +0.21(+0.17%) |
Jun 27, 2018 | 123.69 | 124.05 | 122.37 | 122.37 | 2,159,689 | -1.06(-0.86%) |
Jun 26, 2018 | 122.86 | 123.90 | 122.17 | 123.43 | 3,803,552 | +0.67(+0.55%) |
Jun 25, 2018 | 123.86 | 123.94 | 121.85 | 122.76 | 3,277,560 | -1.00(-0.80%) |
Jun 22, 2018 | 121.64 | 123.86 | 120.72 | 123.75 | 2,674,417 | +2.41(+1.99%) |
Jun 21, 2018 | 119.89 | 121.37 | 119.67 | 121.34 | 1,691,272 | +1.00(+0.83%) |
Jun 20, 2018 | 118.28 | 120.61 | 118.13 | 120.34 | 3,024,218 | +1.93(+1.63%) |
Jun 19, 2018 | 117.79 | 119.29 | 117.75 | 118.41 | 2,377,728 | +0.25(+0.21%) |
Jun 18, 2018 | 117.60 | 118.63 | 117.25 | 118.16 | 1,913,913 | +0.40(+0.34%) |
Jun 15, 2018 | 118.84 | 117.45 | 117.76 | 3,506,951 | +0.31(+0.26%) | |
Jun 14, 2018 | 116.96 | 117.75 | 116.47 | 117.45 | 1,784,760 | +1.11(+0.95%) |
Jun 13, 2018 | 119.38 | 119.43 | 116.15 | 116.34 | 1,613,833 | -2.61(-2.20%) |
Jun 12, 2018 | 118.15 | 119.58 | 117.69 | 118.95 | 1,772,209 | +0.75(+0.64%) |
Jun 11, 2018 | 118.06 | 118.58 | 117.67 | 118.20 | 1,505,052 | -0.20(-0.17%) |
Jun 08, 2018 | 118.09 | 118.53 | 117.36 | 118.40 | 1,791,936 | +0.42(+0.36%) |
Jun 07, 2018 | 118.29 | 118.70 | 117.39 | 117.98 | 2,265,403 | -0.34(-0.29%) |
Jun 06, 2018 | 118.36 | 118.32 | 1,829,579 | +1.67(+1.44%) | ||
Jun 05, 2018 | 116.69 | 118.22 | 116.25 | 116.65 | 2,491,882 | +0.22(+0.19%) |
Jun 04, 2018 | 115.39 | 116.66 | 114.48 | 116.43 | 1,951,228 | +1.30(+1.13%) |