Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 92.49 | 94.31 | 92.49 | 94.01 | 1,182,214 | +1.35(+1.46%) |
Jun 27, 2019 | 94.30 | 94.86 | 91.75 | 92.66 | 868,937 | -0.28(-0.30%) |
Jun 26, 2019 | 91.20 | 93.88 | 90.93 | 92.93 | 1,055,135 | +2.25(+2.49%) |
Jun 25, 2019 | 91.86 | 91.86 | 90.43 | 90.68 | 997,200 | -1.33(-1.45%) |
Jun 24, 2019 | 92.22 | 93.55 | 91.37 | 92.01 | 1,256,664 | -0.63(-0.68%) |
Jun 21, 2019 | 89.89 | 92.67 | 89.37 | 92.64 | 2,203,250 | +2.81(+3.13%) |
Jun 20, 2019 | 88.55 | 89.88 | 88.27 | 89.82 | 1,072,726 | +2.54(+2.91%) |
Jun 19, 2019 | 89.13 | 89.77 | 86.97 | 87.28 | 946,932 | -1.76(-1.97%) |
Jun 18, 2019 | 88.51 | 91.63 | 88.47 | 89.04 | 1,333,420 | +1.31(+1.49%) |
Jun 17, 2019 | 87.12 | 88.87 | 86.73 | 87.73 | 1,068,227 | +0.27(+0.31%) |
Jun 14, 2019 | 88.80 | 88.88 | 86.98 | 87.46 | 1,222,585 | -1.71(-1.92%) |
Jun 13, 2019 | 87.64 | 89.33 | 87.28 | 89.17 | 746,400 | +2.45(+2.83%) |
Jun 12, 2019 | 87.84 | 88.23 | 86.55 | 86.72 | 1,445,866 | -1.39(-1.58%) |
Jun 11, 2019 | 89.84 | 91.39 | 88.00 | 88.11 | 1,143,258 | -1.06(-1.19%) |
Jun 10, 2019 | 87.94 | 90.89 | 87.94 | 89.17 | 929,063 | +1.39(+1.58%) |
Jun 07, 2019 | 87.29 | 88.50 | 86.27 | 87.78 | 1,361,011 | +0.49(+0.56%) |
Jun 06, 2019 | 88.35 | 88.60 | 86.05 | 87.29 | 1,118,942 | -1.37(-1.55%) |
Jun 05, 2019 | 91.08 | 91.79 | 87.36 | 88.66 | 1,568,309 | -1.78(-1.97%) |
Jun 04, 2019 | 88.66 | 90.95 | 87.65 | 90.44 | 2,033,580 | +3.31(+3.80%) |
Jun 03, 2019 | 84.07 | 89.07 | 84.07 | 87.13 | 3,355,361 | +2.51(+2.97%) |
May 31, 2019 | 82.29 | 85.17 | 81.96 | 84.62 | 2,896,290 | +0.70(+0.83%) |
May 30, 2019 | 89.39 | 90.78 | 83.76 | 83.92 | 7,991,588 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.59 | 2,486,695 | -6.61(-6.28%) |
May 28, 2019 | 106.05 | 107.26 | 104.58 | 105.19 | 1,391,308 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.73 | 106.24 | 1,356,582 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.97 | 1,596,974 | -2.87(-2.64%) |
May 22, 2019 | 108.82 | 111.31 | 108.65 | 108.84 | 1,983,942 | +1.04(+0.97%) |
May 21, 2019 | 105.72 | 108.12 | 105.15 | 107.79 | 1,084,473 | +2.48(+2.35%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,904 | -2.63(-2.44%) |
May 17, 2019 | 108.70 | 109.86 | 107.88 | 107.94 | 807,590 | -1.68(-1.53%) |
May 16, 2019 | 110.19 | 111.15 | 109.40 | 109.62 | 811,570 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.65 | 109.83 | 110.15 | 1,188,837 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.80 | 110.07 | 111.58 | 1,326,223 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.71 | 1,579,913 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.07 | 115.50 | 118.55 | 990,680 | -1.25(-1.04%) |
May 09, 2019 | 120.27 | 120.72 | 117.51 | 119.80 | 1,092,217 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,707 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.49 | 119.42 | 120.96 | 1,058,544 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.11 | 758,066 | -3.18(-2.52%) |
May 03, 2019 | 127.20 | 127.72 | 125.51 | 126.28 | 687,141 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.95 | 742,452 | -0.47(-0.37%) |
May 01, 2019 | 128.73 | 129.37 | 127.38 | 127.42 | 555,864 | -0.66(-0.52%) |
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,650 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,116 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.10 | 718,865 | +0.98(+0.76%) |
Apr 25, 2019 | 131.52 | 131.67 | 129.10 | 129.11 | 646,292 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.10 | 131.78 | 560,152 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.27 | 128.59 | 131.20 | 1,289,202 | +1.19(+0.92%) |
Apr 22, 2019 | 131.07 | 131.44 | 129.58 | 130.01 | 788,069 | -1.26(-0.96%) |
Apr 18, 2019 | 131.54 | 133.29 | 130.99 | 131.27 | 1,055,436 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.71 | 129.47 | 131.40 | 1,217,814 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.77 | 127.17 | 129.03 | 858,124 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.07 | 127.83 | 911,242 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.25 | 126.17 | 128.24 | 961,877 | +2.22(+1.76%) |
Apr 11, 2019 | 126.14 | 126.99 | 125.36 | 126.02 | 730,266 | -0.42(-0.33%) |
Apr 10, 2019 | 125.87 | 127.40 | 125.57 | 126.43 | 801,639 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.62 | 125.71 | 1,173,583 | -0.79(-0.63%) |
Apr 08, 2019 | 125.94 | 127.34 | 125.15 | 126.50 | 1,015,785 | +0.14(+0.11%) |
Apr 05, 2019 | 127.42 | 128.79 | 126.01 | 126.36 | 1,395,331 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.89 | 127.58 | 1,594,287 | +3.98(+3.22%) |
Apr 03, 2019 | 124.12 | 124.59 | 123.25 | 123.60 | 1,161,304 | +0.28(+0.23%) |
Apr 02, 2019 | 124.33 | 124.44 | 122.43 | 123.33 | 1,265,654 | -0.82(-0.66%) |
Apr 01, 2019 | 122.35 | 124.28 | 121.98 | 124.15 | 2,065,902 | +3.06(+2.53%) |
Mar 29, 2019 | 127.03 | 127.03 | 120.58 | 121.09 | 2,565,376 | -5.27(-4.17%) |
Mar 28, 2019 | 124.28 | 131.43 | 123.92 | 126.36 | 5,523,487 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,181 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.42 | 108.59 | 109.32 | 827,974 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.89 | 105.70 | 108.42 | 1,234,706 | +1.97(+1.85%) |
Mar 22, 2019 | 107.51 | 107.83 | 105.91 | 106.45 | 1,455,153 | -1.47(-1.36%) |
Mar 21, 2019 | 106.13 | 108.02 | 105.44 | 107.92 | 1,026,388 | +1.59(+1.49%) |
Mar 20, 2019 | 109.01 | 109.58 | 106.11 | 106.33 | 1,237,176 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.99 | 109.29 | 850,401 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.67 | 1,223,999 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,182 | -2.20(-1.96%) |
Mar 14, 2019 | 112.20 | 112.42 | 111.55 | 111.93 | 487,084 | -0.40(-0.35%) |
Mar 13, 2019 | 111.67 | 113.21 | 111.63 | 112.32 | 656,814 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.59 | 110.01 | 111.24 | 667,019 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.24 | 109.59 | 111.20 | 606,264 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,234 | +0.02(+0.02%) |
Mar 07, 2019 | 108.97 | 109.75 | 107.81 | 109.48 | 1,086,986 | +0.16(+0.15%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,413 | -1.12(-1.02%) |
Mar 05, 2019 | 111.69 | 111.71 | 110.05 | 110.45 | 1,167,567 | -0.86(-0.78%) |
Mar 04, 2019 | 114.52 | 114.70 | 110.97 | 111.31 | 1,285,267 | -3.00(-2.62%) |
Mar 01, 2019 | 115.55 | 117.60 | 113.55 | 114.31 | 957,647 | +0.28(+0.24%) |
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,347 | -1.46(-1.26%) |
Feb 27, 2019 | 114.64 | 116.02 | 114.10 | 115.49 | 822,598 | +0.62(+0.54%) |
Feb 26, 2019 | 114.96 | 116.81 | 114.23 | 114.87 | 712,565 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.77 | 114.97 | 1,523,644 | -1.79(-1.53%) |
Feb 22, 2019 | 115.17 | 116.83 | 114.55 | 116.75 | 1,089,930 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,240 | +1.03(+0.91%) |
Feb 20, 2019 | 112.24 | 113.81 | 111.70 | 113.22 | 1,062,023 | +1.33(+1.19%) |
Feb 19, 2019 | 112.13 | 112.55 | 111.70 | 111.89 | 994,818 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.50 | 111.83 | 112.07 | 771,383 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,259 | -0.14(-0.12%) |
Feb 13, 2019 | 113.76 | 114.07 | 111.45 | 111.70 | 765,558 | -1.79(-1.57%) |
Feb 12, 2019 | 112.41 | 113.98 | 111.77 | 113.49 | 1,104,548 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.95 | 695,247 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,316 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.02 | 109.05 | 110.38 | 1,099,054 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,220 | +0.46(+0.41%) |
Feb 05, 2019 | 109.68 | 112.14 | 109.68 | 110.99 | 1,015,407 | +2.88(+2.66%) |
Feb 04, 2019 | 107.99 | 108.44 | 106.94 | 108.11 | 1,018,289 | +0.15(+0.14%) |
Feb 01, 2019 | 108.69 | 108.87 | 107.26 | 107.96 | 1,075,020 | -0.35(-0.32%) |
Jan 31, 2019 | 109.57 | 109.62 | 107.67 | 108.31 | 809,886 | -1.23(-1.12%) |
Jan 30, 2019 | 108.25 | 109.57 | 106.72 | 109.54 | 812,123 | +2.09(+1.94%) |
Jan 29, 2019 | 107.62 | 108.07 | 105.61 | 107.45 | 798,282 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,838 | +0.08(+0.07%) |
Jan 25, 2019 | 106.69 | 108.18 | 106.13 | 107.57 | 594,681 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,965 | +1.78(+1.72%) |
Jan 23, 2019 | 105.38 | 105.46 | 101.91 | 103.43 | 1,278,065 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.65 | 103.87 | 104.28 | 1,267,062 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.37 | 1,646,330 | +2.60(+2.44%) |
Jan 17, 2019 | 102.98 | 107.24 | 102.92 | 106.77 | 1,173,507 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,910 | +0.13(+0.12%) |
Jan 15, 2019 | 104.23 | 104.39 | 102.50 | 103.65 | 1,019,328 | -0.06(-0.06%) |
Jan 14, 2019 | 103.99 | 104.64 | 102.63 | 103.71 | 1,770,590 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.85 | 103.61 | 104.99 | 2,340,645 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,014 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,304 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.21 | 98.66 | 100.60 | 1,447,917 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,306 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.70 | 91.48 | 93.18 | 1,069,580 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.27 | 90.04 | 1,295,739 | -2.76(-2.97%) |
Jan 02, 2019 | 90.58 | 93.63 | 89.98 | 92.80 | 903,923 | +0.54(+0.58%) |
Dec 31, 2018 | 91.87 | 92.83 | 91.24 | 92.27 | 916,250 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,552 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,542 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,259 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.12 | 85.82 | 86.19 | 695,020 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.04 | 88.07 | 1,675,746 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.14 | 88.43 | 89.67 | 1,615,549 | -1.12(-1.24%) |
Dec 19, 2018 | 92.23 | 93.59 | 90.01 | 90.80 | 1,920,710 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.92 | 91.64 | 1,810,580 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.67 | 1,808,668 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.05 | 92.52 | 1,231,070 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,598 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.12 | 97.57 | 97.85 | 1,281,197 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,462 | -1.69(-1.69%) |
Dec 10, 2018 | 101.69 | 102.41 | 98.62 | 100.05 | 1,143,751 | -1.64(-1.61%) |
Dec 07, 2018 | 105.26 | 106.99 | 100.92 | 101.69 | 1,178,080 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,879 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.45 | 106.50 | 1,454,919 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.41 | 2,570,679 | +3.71(+3.38%) |
Nov 30, 2018 | 108.31 | 114.51 | 108.31 | 109.70 | 3,158,874 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.34 | 108.96 | 1,851,950 | -1.13(-1.03%) |
Nov 28, 2018 | 109.50 | 110.97 | 107.83 | 110.09 | 2,326,425 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.29 | 1,744,363 | -2.40(-2.15%) |
Nov 26, 2018 | 110.48 | 112.53 | 110.05 | 111.69 | 1,215,844 | +2.42(+2.22%) |
Nov 23, 2018 | 109.94 | 110.58 | 109.19 | 109.27 | 408,545 | -1.56(-1.41%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.29 | 108.68 | 105.81 | 107.08 | 1,694,014 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.05 | 1,092,188 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,667 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.45 | 1,329,690 | -3.69(-3.07%) |
Nov 14, 2018 | 121.50 | 123.99 | 119.45 | 120.14 | 1,098,611 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.07 | 119.50 | 532,502 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.69 | 118.52 | 118.92 | 1,046,971 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.30 | 120.08 | 120.47 | 609,290 | -4.83(-3.86%) |
Nov 08, 2018 | 122.97 | 125.96 | 122.08 | 125.31 | 1,302,034 | +2.05(+1.67%) |
Nov 07, 2018 | 123.95 | 123.95 | 120.08 | 123.25 | 1,479,823 | -1.02(-0.82%) |
Nov 06, 2018 | 125.35 | 125.67 | 123.30 | 124.28 | 672,592 | -1.98(-1.56%) |
Nov 05, 2018 | 125.55 | 126.57 | 122.94 | 126.25 | 675,917 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.74 | 123.08 | 125.22 | 848,834 | +0.38(+0.30%) |
Nov 01, 2018 | 119.71 | 125.38 | 118.70 | 124.84 | 1,166,255 | +4.98(+4.16%) |
Oct 31, 2018 | 118.78 | 122.33 | 118.62 | 119.86 | 1,128,908 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.16 | 116.44 | 117.15 | 1,113,583 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.81 | 117.48 | 913,402 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.64 | 806,609 | -2.13(-1.78%) |
Oct 25, 2018 | 118.93 | 120.84 | 118.70 | 119.77 | 734,350 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.05 | 118.06 | 118.27 | 1,105,067 | -1.31(-1.10%) |
Oct 23, 2018 | 118.68 | 120.05 | 116.75 | 119.58 | 838,064 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.35 | 119.14 | 120.64 | 875,671 | +0.37(+0.31%) |
Oct 19, 2018 | 125.40 | 125.96 | 120.16 | 120.28 | 1,277,232 | -5.05(-4.03%) |
Oct 18, 2018 | 126.67 | 127.82 | 124.75 | 125.33 | 850,876 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.55 | 126.97 | 776,719 | -1.75(-1.36%) |
Oct 16, 2018 | 126.64 | 129.02 | 125.19 | 128.72 | 696,614 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.77 | 124.24 | 125.61 | 638,213 | +0.53(+0.43%) |
Oct 12, 2018 | 125.72 | 126.61 | 123.90 | 125.08 | 954,951 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.83 | 122.31 | 123.34 | 1,331,960 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.79 | 1,880,298 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.89 | 133.58 | 1,003,113 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.75 | 133.40 | 1,000,407 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.88 | 1,623,297 | -1.24(-0.93%) |
Oct 04, 2018 | 137.03 | 137.55 | 132.47 | 133.12 | 1,298,827 | -4.53(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.96 | 137.64 | 909,303 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.63 | 136.03 | 136.07 | 1,151,941 | -4.16(-2.97%) |
Oct 01, 2018 | 143.39 | 144.13 | 140.21 | 140.23 | 861,036 | -3.06(-2.13%) |
Sep 28, 2018 | 142.29 | 143.62 | 142.01 | 143.29 | 980,246 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,420 | +1.35(+0.95%) |
Sep 26, 2018 | 139.71 | 143.20 | 138.59 | 141.59 | 1,010,089 | +2.63(+1.89%) |
Sep 25, 2018 | 139.36 | 139.38 | 137.83 | 138.96 | 892,789 | -0.46(-0.33%) |
Sep 24, 2018 | 139.90 | 140.61 | 138.63 | 139.42 | 1,384,027 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,365 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.82 | 139.15 | 141.47 | 1,361,313 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.05 | 135.97 | 137.98 | 1,048,043 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.18 | 136.74 | 1,077,381 | -0.80(-0.58%) |
Sep 17, 2018 | 138.04 | 138.62 | 136.97 | 137.54 | 957,547 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.76 | 136.94 | 138.47 | 1,102,084 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.17 | 138.60 | 911,310 | +0.09(+0.06%) |
Sep 12, 2018 | 137.15 | 138.77 | 136.56 | 138.51 | 1,118,058 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.30 | 137.25 | 1,629,984 | +1.75(+1.29%) |
Sep 10, 2018 | 131.81 | 135.76 | 131.76 | 135.51 | 1,611,368 | +3.98(+3.03%) |
Sep 07, 2018 | 134.50 | 135.02 | 130.59 | 131.53 | 2,129,796 | -3.82(-2.82%) |
Sep 06, 2018 | 136.67 | 139.38 | 135.17 | 135.35 | 1,922,557 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.89 | 2,020,292 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.98 | 135.25 | 135.38 | 2,546,210 | -6.68(-4.70%) |
Aug 31, 2018 | 142.06 | 142.06 | 142.06 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.80 | 155.26 | 139.91 | 140.58 | 5,272,380 | -14.88(-9.57%) |
Aug 29, 2018 | 154.09 | 155.90 | 151.88 | 155.46 | 2,001,512 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.99 | 152.51 | 154.74 | 1,034,305 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,587 | +0.13(+0.08%) |
Aug 24, 2018 | 152.66 | 153.61 | 150.41 | 153.30 | 926,858 | +0.54(+0.36%) |
Aug 23, 2018 | 153.19 | 154.85 | 152.32 | 152.76 | 880,407 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.10 | 150.92 | 153.46 | 1,146,711 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.49 | 151.34 | 1,141,351 | +0.98(+0.65%) |
Aug 20, 2018 | 149.09 | 150.56 | 148.67 | 150.36 | 853,148 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.90 | 146.71 | 148.01 | 823,235 | +0.93(+0.63%) |
Aug 16, 2018 | 147.84 | 148.57 | 146.54 | 147.07 | 615,680 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.37 | 147.36 | 730,132 | -5.44(-3.56%) |
Aug 14, 2018 | 151.71 | 152.99 | 150.66 | 152.80 | 732,588 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.29 | 152.02 | 436,437 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.52 | 796,019 | -2.42(-1.56%) |
Aug 09, 2018 | 152.91 | 156.38 | 152.07 | 154.94 | 658,068 | +2.05(+1.34%) |
Aug 08, 2018 | 152.96 | 153.75 | 152.33 | 152.89 | 493,397 | +0.38(+0.25%) |
Aug 07, 2018 | 151.52 | 152.94 | 150.88 | 152.51 | 640,798 | +1.67(+1.11%) |
Aug 06, 2018 | 149.28 | 151.46 | 148.15 | 150.84 | 662,535 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.49 | 149.06 | 149.65 | 483,236 | +0.06(+0.04%) |
Aug 02, 2018 | 147.98 | 149.66 | 146.25 | 149.59 | 736,419 | +0.61(+0.41%) |
Aug 01, 2018 | 151.70 | 153.18 | 148.82 | 148.98 | 673,823 | -3.32(-2.18%) |
Jul 31, 2018 | 153.77 | 154.61 | 150.51 | 152.30 | 846,517 | +0.22(+0.14%) |
Jul 30, 2018 | 152.31 | 152.95 | 151.15 | 152.08 | 730,195 | -0.77(-0.51%) |
Jul 27, 2018 | 156.35 | 156.78 | 151.96 | 152.86 | 522,447 | -3.39(-2.17%) |
Jul 26, 2018 | 156.12 | 158.57 | 154.97 | 156.25 | 980,779 | +0.51(+0.32%) |
Jul 25, 2018 | 152.33 | 155.79 | 152.33 | 155.74 | 723,894 | +2.99(+1.95%) |
Jul 24, 2018 | 154.05 | 155.13 | 152.30 | 152.76 | 1,037,187 | -1.38(-0.89%) |
Jul 23, 2018 | 154.14 | 155.34 | 153.01 | 154.14 | 1,074,169 | +0.89(+0.58%) |
Jul 20, 2018 | 152.78 | 155.16 | 152.41 | 153.24 | 985,641 | +0.91(+0.60%) |
Jul 19, 2018 | 150.62 | 153.01 | 150.24 | 152.33 | 740,434 | +1.76(+1.17%) |
Jul 18, 2018 | 149.59 | 150.91 | 149.15 | 150.57 | 852,799 | +0.29(+0.19%) |
Jul 17, 2018 | 147.07 | 151.11 | 147.07 | 150.29 | 1,291,669 | +3.46(+2.36%) |
Jul 16, 2018 | 147.31 | 148.25 | 146.73 | 146.82 | 934,692 | -0.27(-0.18%) |
Jul 13, 2018 | 146.94 | 148.67 | 146.26 | 147.09 | 475,466 | +0.06(+0.04%) |
Jul 12, 2018 | 147.25 | 147.78 | 146.69 | 147.03 | 722,710 | +0.58(+0.40%) |
Jul 11, 2018 | 148.61 | 148.80 | 145.90 | 146.45 | 1,106,510 | -3.66(-2.44%) |
Jul 10, 2018 | 148.73 | 150.28 | 147.82 | 150.11 | 1,004,035 | +1.64(+1.10%) |
Jul 09, 2018 | 145.33 | 148.92 | 145.33 | 148.47 | 1,209,357 | +3.21(+2.21%) |
Jul 06, 2018 | 144.49 | 146.49 | 144.38 | 145.26 | 696,013 | +0.60(+0.41%) |
Jul 05, 2018 | 145.74 | 146.15 | 143.32 | 144.66 | 875,495 | -0.05(-0.03%) |
Jul 03, 2018 | 144.71 | 144.71 | 144.71 | 0 | -2.64(-1.79%) |