Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 131.95 | 132.62 | 130.37 | 130.59 | 1,170,100 | -1.11(-0.84%) |
Jun 27, 2019 | 131.70 | 132.07 | 130.68 | 131.70 | 222,855 | +0.37(+0.28%) |
Jun 26, 2019 | 132.98 | 133.90 | 130.97 | 131.33 | 183,094 | -1.52(-1.14%) |
Jun 25, 2019 | 135.22 | 135.95 | 132.51 | 132.85 | 216,238 | -2.57(-1.90%) |
Jun 24, 2019 | 136.40 | 137.25 | 134.93 | 135.42 | 198,756 | -1.33(-0.97%) |
Jun 21, 2019 | 137.17 | 138.80 | 135.15 | 136.75 | 378,900 | -0.82(-0.60%) |
Jun 20, 2019 | 136.94 | 140.22 | 136.22 | 137.57 | 234,115 | +1.25(+0.92%) |
Jun 19, 2019 | 138.30 | 138.30 | 135.55 | 136.32 | 208,184 | -1.97(-1.42%) |
Jun 18, 2019 | 137.23 | 139.26 | 136.20 | 138.29 | 184,160 | +1.99(+1.46%) |
Jun 17, 2019 | 137.00 | 138.01 | 135.54 | 136.30 | 130,111 | -0.44(-0.32%) |
Jun 14, 2019 | 136.84 | 137.83 | 135.39 | 136.74 | 135,900 | +0.27(+0.20%) |
Jun 13, 2019 | 136.76 | 137.18 | 134.75 | 136.47 | 121,710 | +0.35(+0.26%) |
Jun 12, 2019 | 134.04 | 137.02 | 133.33 | 136.12 | 206,764 | +2.00(+1.49%) |
Jun 11, 2019 | 134.27 | 135.70 | 133.19 | 134.12 | 161,281 | +0.28(+0.21%) |
Jun 10, 2019 | 131.13 | 133.91 | 130.61 | 133.84 | 202,974 | +2.98(+2.28%) |
Jun 07, 2019 | 132.75 | 132.75 | 129.88 | 130.86 | 166,500 | -1.59(-1.20%) |
Jun 06, 2019 | 133.71 | 134.83 | 130.96 | 132.45 | 145,117 | -1.21(-0.91%) |
Jun 05, 2019 | 133.48 | 136.80 | 133.21 | 133.66 | 131,726 | +0.33(+0.25%) |
Jun 04, 2019 | 135.19 | 135.25 | 132.74 | 133.33 | 241,989 | -0.88(-0.66%) |
Jun 03, 2019 | 133.62 | 135.32 | 132.50 | 134.21 | 202,467 | +0.60(+0.45%) |
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |
May 01, 2019 | 144.14 | 144.14 | 140.01 | 141.02 | 385,586 | -2.98(-2.07%) |
Apr 30, 2019 | 143.77 | 144.37 | 140.88 | 144.00 | 587,684 | -0.85(-0.59%) |
Apr 29, 2019 | 141.67 | 145.08 | 139.92 | 144.85 | 697,947 | +4.56(+3.25%) |
Apr 26, 2019 | 125.00 | 142.00 | 125.00 | 140.29 | 965,100 | +24.93(+21.61%) |
Apr 25, 2019 | 117.04 | 117.99 | 114.62 | 115.36 | 248,560 | -2.18(-1.85%) |
Apr 24, 2019 | 116.60 | 117.89 | 116.24 | 117.54 | 240,769 | +0.94(+0.81%) |
Apr 23, 2019 | 113.98 | 116.97 | 113.90 | 116.60 | 216,989 | +2.97(+2.61%) |
Apr 22, 2019 | 116.19 | 116.87 | 112.56 | 113.63 | 169,982 | -2.87(-2.46%) |
Apr 18, 2019 | 116.77 | 117.67 | 116.40 | 116.50 | 130,300 | +0.00(+0.00%) |
Apr 17, 2019 | 117.05 | 117.89 | 116.22 | 116.50 | 134,527 | -0.24(-0.21%) |
Apr 16, 2019 | 118.44 | 118.44 | 116.51 | 116.74 | 130,458 | -1.52(-1.29%) |
Apr 15, 2019 | 118.49 | 120.59 | 117.97 | 118.26 | 274,546 | -0.11(-0.09%) |
Apr 12, 2019 | 118.63 | 119.37 | 117.82 | 118.37 | 190,900 | +0.13(+0.11%) |
Apr 11, 2019 | 118.71 | 119.92 | 117.86 | 118.24 | 244,474 | -0.51(-0.43%) |
Apr 10, 2019 | 115.18 | 119.93 | 115.12 | 118.75 | 573,542 | +3.71(+3.22%) |
Apr 09, 2019 | 115.69 | 115.69 | 114.00 | 115.04 | 286,727 | -0.96(-0.83%) |
Apr 08, 2019 | 114.14 | 116.30 | 114.14 | 116.00 | 355,153 | +1.47(+1.28%) |
Apr 05, 2019 | 112.50 | 114.68 | 112.19 | 114.53 | 244,500 | +2.15(+1.91%) |
Apr 04, 2019 | 111.13 | 112.89 | 111.01 | 112.38 | 177,730 | +1.37(+1.23%) |
Apr 03, 2019 | 112.58 | 112.58 | 108.31 | 111.01 | 412,367 | -0.99(-0.88%) |
Apr 02, 2019 | 116.70 | 116.70 | 111.97 | 112.00 | 179,446 | -4.64(-3.98%) |
Apr 01, 2019 | 116.56 | 116.89 | 115.30 | 116.64 | 189,859 | +0.68(+0.59%) |
Mar 29, 2019 | 116.54 | 116.90 | 112.94 | 115.96 | 277,100 | -0.30(-0.26%) |
Mar 28, 2019 | 116.18 | 116.56 | 115.31 | 116.26 | 126,677 | +0.37(+0.32%) |
Mar 27, 2019 | 114.86 | 116.29 | 113.98 | 115.89 | 155,082 | +0.81(+0.70%) |
Mar 26, 2019 | 113.90 | 115.31 | 112.94 | 115.08 | 142,072 | +1.80(+1.59%) |
Mar 25, 2019 | 112.80 | 114.36 | 112.00 | 113.28 | 155,618 | +0.20(+0.18%) |
Mar 22, 2019 | 114.40 | 115.72 | 112.76 | 113.08 | 280,500 | -1.79(-1.56%) |
Mar 21, 2019 | 113.96 | 116.42 | 113.96 | 114.87 | 217,591 | +0.45(+0.39%) |
Mar 20, 2019 | 114.31 | 115.76 | 113.35 | 114.42 | 228,790 | +0.44(+0.39%) |
Mar 19, 2019 | 115.99 | 115.99 | 113.66 | 113.98 | 210,518 | -1.89(-1.63%) |
Mar 18, 2019 | 115.64 | 117.13 | 114.57 | 115.87 | 288,377 | +0.55(+0.48%) |
Mar 15, 2019 | 113.75 | 115.43 | 112.93 | 115.32 | 647,400 | +1.77(+1.56%) |
Mar 14, 2019 | 112.17 | 114.60 | 111.81 | 113.55 | 255,295 | +1.44(+1.28%) |
Mar 13, 2019 | 111.10 | 112.95 | 110.47 | 112.11 | 242,429 | +1.39(+1.26%) |
Mar 12, 2019 | 111.99 | 112.48 | 110.66 | 110.72 | 176,544 | -1.25(-1.12%) |
Mar 11, 2019 | 111.00 | 112.77 | 110.31 | 111.97 | 295,743 | +1.47(+1.33%) |
Mar 08, 2019 | 109.00 | 110.97 | 108.75 | 110.50 | 199,300 | +1.17(+1.07%) |
Mar 07, 2019 | 109.77 | 110.57 | 109.06 | 109.33 | 137,167 | -0.29(-0.26%) |
Mar 06, 2019 | 110.85 | 111.53 | 109.48 | 109.62 | 141,248 | -1.23(-1.11%) |
Mar 05, 2019 | 111.68 | 111.83 | 110.14 | 110.85 | 270,171 | -0.84(-0.75%) |
Mar 04, 2019 | 112.00 | 113.51 | 110.92 | 111.69 | 681,730 | -0.11(-0.10%) |
Mar 01, 2019 | 112.76 | 113.30 | 111.68 | 111.80 | 286,800 | -0.31(-0.28%) |
Feb 28, 2019 | 111.84 | 114.52 | 111.36 | 112.11 | 868,040 | +0.16(+0.14%) |
Feb 27, 2019 | 112.89 | 114.47 | 111.93 | 111.95 | 188,819 | -1.25(-1.10%) |
Feb 26, 2019 | 114.97 | 115.69 | 113.16 | 113.20 | 231,101 | -1.66(-1.45%) |
Feb 25, 2019 | 117.20 | 118.10 | 112.71 | 114.86 | 508,221 | -2.05(-1.75%) |
Feb 22, 2019 | 117.18 | 117.50 | 115.60 | 116.91 | 178,800 | -0.13(-0.11%) |
Feb 21, 2019 | 114.76 | 117.10 | 113.93 | 117.04 | 169,678 | +2.02(+1.76%) |
Feb 20, 2019 | 115.77 | 115.94 | 114.64 | 115.02 | 240,255 | -0.42(-0.36%) |
Feb 19, 2019 | 114.85 | 115.99 | 111.64 | 115.44 | 215,457 | +0.15(+0.13%) |
Feb 15, 2019 | 114.73 | 116.42 | 114.05 | 115.29 | 168,500 | +0.93(+0.81%) |
Feb 14, 2019 | 113.00 | 115.23 | 112.41 | 114.36 | 270,692 | +1.24(+1.10%) |
Feb 13, 2019 | 113.82 | 114.45 | 111.97 | 113.12 | 212,067 | -0.58(-0.51%) |
Feb 12, 2019 | 113.62 | 115.30 | 113.30 | 113.70 | 167,429 | +0.45(+0.40%) |
Feb 11, 2019 | 115.01 | 115.47 | 113.20 | 113.25 | 265,489 | -1.62(-1.41%) |
Feb 08, 2019 | 114.85 | 115.87 | 114.43 | 114.87 | 167,100 | -0.34(-0.30%) |
Feb 07, 2019 | 115.51 | 116.00 | 114.39 | 115.21 | 155,028 | -0.66(-0.57%) |
Feb 06, 2019 | 115.59 | 116.50 | 114.60 | 115.87 | 132,333 | +0.23(+0.20%) |
Feb 05, 2019 | 117.22 | 117.76 | 115.08 | 115.64 | 267,838 | -1.63(-1.39%) |
Feb 04, 2019 | 116.26 | 117.37 | 115.23 | 117.27 | 205,660 | +1.27(+1.09%) |
Feb 01, 2019 | 116.03 | 116.97 | 115.01 | 116.00 | 319,100 | -0.04(-0.03%) |
Jan 31, 2019 | 115.18 | 116.76 | 115.18 | 116.04 | 273,975 | +0.47(+0.41%) |
Jan 30, 2019 | 115.80 | 116.33 | 114.08 | 115.57 | 208,154 | -0.14(-0.12%) |
Jan 29, 2019 | 114.43 | 116.47 | 113.75 | 115.71 | 203,678 | +1.29(+1.13%) |
Jan 28, 2019 | 114.36 | 115.99 | 113.31 | 114.42 | 157,809 | -0.60(-0.52%) |
Jan 25, 2019 | 115.76 | 116.21 | 113.00 | 115.02 | 223,100 | -0.23(-0.20%) |
Jan 24, 2019 | 115.69 | 116.34 | 113.71 | 115.25 | 213,023 | -0.62(-0.54%) |
Jan 23, 2019 | 115.54 | 117.09 | 115.23 | 115.87 | 313,063 | +0.91(+0.79%) |
Jan 22, 2019 | 114.20 | 115.77 | 113.75 | 114.96 | 335,522 | +0.27(+0.24%) |
Jan 18, 2019 | 115.60 | 116.16 | 114.48 | 114.69 | 239,900 | -0.70(-0.61%) |
Jan 17, 2019 | 114.19 | 116.53 | 114.19 | 115.39 | 263,257 | +0.96(+0.84%) |
Jan 16, 2019 | 115.12 | 115.60 | 112.96 | 114.43 | 340,911 | -0.42(-0.37%) |
Jan 15, 2019 | 111.86 | 116.25 | 111.86 | 114.85 | 479,454 | +2.59(+2.31%) |
Jan 14, 2019 | 113.08 | 113.43 | 111.86 | 112.26 | 373,712 | -1.39(-1.22%) |
Jan 11, 2019 | 114.09 | 114.61 | 111.81 | 113.65 | 432,600 | -0.59(-0.52%) |
Jan 10, 2019 | 110.90 | 114.73 | 110.54 | 114.24 | 654,955 | +2.36(+2.11%) |
Jan 09, 2019 | 115.82 | 116.35 | 111.21 | 111.88 | 1,106,467 | -4.04(-3.49%) |
Jan 08, 2019 | 123.50 | 126.35 | 113.57 | 115.92 | 1,249,474 | -17.06(-12.83%) |
Jan 07, 2019 | 133.89 | 135.12 | 131.60 | 132.98 | 339,363 | -0.97(-0.72%) |
Jan 04, 2019 | 129.54 | 134.98 | 129.49 | 133.95 | 262,400 | +5.62(+4.38%) |
Jan 03, 2019 | 130.19 | 131.36 | 127.58 | 128.33 | 182,192 | -1.96(-1.50%) |
Jan 02, 2019 | 130.20 | 131.80 | 129.00 | 130.29 | 217,446 | -0.89(-0.68%) |
Dec 31, 2018 | 131.84 | 132.14 | 129.47 | 131.18 | 216,900 | -0.01(-0.01%) |
Dec 28, 2018 | 132.43 | 135.05 | 130.03 | 131.19 | 157,700 | -0.99(-0.75%) |
Dec 27, 2018 | 130.41 | 132.19 | 127.57 | 132.18 | 229,849 | +0.58(+0.44%) |
Dec 26, 2018 | 125.21 | 131.88 | 124.07 | 131.60 | 223,140 | +6.83(+5.47%) |
Dec 24, 2018 | 126.82 | 128.02 | 124.39 | 124.77 | 122,700 | -3.11(-2.43%) |
Dec 21, 2018 | 132.02 | 134.68 | 127.06 | 127.88 | 598,800 | -4.46(-3.37%) |
Dec 20, 2018 | 133.19 | 134.19 | 131.77 | 132.34 | 373,652 | -0.84(-0.63%) |
Dec 19, 2018 | 136.52 | 137.66 | 132.69 | 133.18 | 178,001 | -3.31(-2.43%) |
Dec 18, 2018 | 135.69 | 137.73 | 135.69 | 136.49 | 279,489 | +1.27(+0.94%) |
Dec 17, 2018 | 138.16 | 139.62 | 135.04 | 135.22 | 273,630 | -3.08(-2.23%) |
Dec 14, 2018 | 139.10 | 142.26 | 137.79 | 138.30 | 355,600 | -1.45(-1.04%) |
Dec 13, 2018 | 140.68 | 141.25 | 139.10 | 139.75 | 312,759 | -0.83(-0.59%) |
Dec 12, 2018 | 139.30 | 141.84 | 133.52 | 140.58 | 286,920 | +2.56(+1.85%) |
Dec 11, 2018 | 138.57 | 139.10 | 135.81 | 138.02 | 235,814 | +0.90(+0.66%) |
Dec 10, 2018 | 136.80 | 137.97 | 135.37 | 137.12 | 141,022 | -0.03(-0.02%) |
Dec 07, 2018 | 138.80 | 139.50 | 136.64 | 137.15 | 195,000 | -1.92(-1.38%) |
Dec 06, 2018 | 139.65 | 139.93 | 135.88 | 139.07 | 259,842 | -1.85(-1.31%) |
Dec 04, 2018 | 144.85 | 145.47 | 140.63 | 140.92 | 239,700 | -4.07(-2.81%) |
Dec 03, 2018 | 144.36 | 145.38 | 144.23 | 144.99 | 237,542 | +1.96(+1.37%) |
Nov 30, 2018 | 143.99 | 144.18 | 142.54 | 143.03 | 162,500 | -0.72(-0.50%) |
Nov 29, 2018 | 141.74 | 144.79 | 141.00 | 143.75 | 188,033 | +2.00(+1.41%) |
Nov 28, 2018 | 141.00 | 142.13 | 139.48 | 141.75 | 265,520 | +0.88(+0.62%) |
Nov 27, 2018 | 139.35 | 141.19 | 138.13 | 140.87 | 244,172 | +1.24(+0.89%) |
Nov 26, 2018 | 140.56 | 141.39 | 138.24 | 139.63 | 137,064 | -0.68(-0.48%) |
Nov 23, 2018 | 137.84 | 140.98 | 137.12 | 140.31 | 71,300 | +1.93(+1.39%) |
Nov 21, 2018 | 138.38 | 138.38 | 138.38 | 0 | +1.33(+0.97%) | |
Nov 20, 2018 | 138.71 | 140.60 | 136.54 | 137.05 | 255,895 | -3.14(-2.24%) |
Nov 19, 2018 | 137.22 | 140.62 | 137.22 | 140.19 | 326,449 | +3.24(+2.37%) |
Nov 16, 2018 | 135.72 | 138.39 | 135.70 | 136.95 | 268,300 | +0.47(+0.34%) |
Nov 15, 2018 | 135.35 | 137.08 | 132.97 | 136.48 | 199,608 | +1.48(+1.10%) |
Nov 14, 2018 | 135.95 | 136.98 | 134.17 | 135.00 | 192,194 | +0.01(+0.01%) |
Nov 13, 2018 | 135.95 | 135.95 | 134.17 | 134.99 | 289,860 | +0.04(+0.03%) |
Nov 12, 2018 | 134.90 | 137.31 | 133.54 | 134.95 | 232,379 | +0.44(+0.33%) |
Nov 09, 2018 | 133.84 | 134.73 | 132.59 | 134.51 | 170,200 | +0.16(+0.12%) |
Nov 08, 2018 | 133.34 | 134.36 | 131.43 | 134.35 | 96,937 | +0.47(+0.35%) |
Nov 07, 2018 | 131.37 | 134.70 | 131.29 | 133.88 | 230,770 | +2.76(+2.10%) |
Nov 06, 2018 | 131.74 | 132.28 | 130.17 | 131.12 | 210,249 | -0.62(-0.47%) |
Nov 05, 2018 | 128.25 | 131.88 | 128.25 | 131.74 | 447,487 | +3.72(+2.91%) |
Nov 02, 2018 | 125.90 | 129.21 | 125.90 | 128.02 | 321,700 | +2.28(+1.81%) |
Nov 01, 2018 | 124.24 | 125.90 | 124.24 | 125.74 | 330,627 | +1.62(+1.31%) |
Oct 31, 2018 | 126.17 | 126.17 | 123.35 | 124.12 | 267,537 | -1.01(-0.81%) |
Oct 30, 2018 | 123.96 | 125.61 | 123.63 | 125.13 | 297,747 | +1.43(+1.16%) |
Oct 29, 2018 | 123.50 | 125.77 | 122.69 | 123.70 | 302,540 | +0.53(+0.43%) |
Oct 26, 2018 | 122.78 | 125.12 | 120.77 | 123.17 | 275,100 | -0.98(-0.79%) |
Oct 25, 2018 | 124.70 | 125.51 | 123.43 | 124.15 | 322,150 | +0.30(+0.24%) |
Oct 24, 2018 | 122.55 | 125.82 | 120.67 | 123.85 | 531,446 | +1.29(+1.05%) |
Oct 23, 2018 | 119.72 | 123.54 | 119.72 | 122.56 | 361,308 | -0.84(-0.68%) |
Oct 22, 2018 | 120.95 | 123.52 | 120.95 | 123.40 | 307,508 | +2.89(+2.40%) |
Oct 19, 2018 | 119.89 | 121.74 | 119.89 | 120.51 | 206,100 | +0.39(+0.32%) |
Oct 18, 2018 | 120.68 | 122.51 | 119.47 | 120.12 | 229,471 | -0.89(-0.74%) |
Oct 17, 2018 | 119.26 | 121.44 | 118.30 | 121.01 | 159,137 | +1.09(+0.91%) |
Oct 16, 2018 | 120.69 | 121.25 | 118.87 | 119.92 | 254,530 | -0.17(-0.14%) |
Oct 15, 2018 | 119.04 | 121.11 | 118.95 | 120.09 | 239,446 | +1.19(+1.00%) |
Oct 12, 2018 | 119.56 | 119.88 | 117.59 | 118.90 | 429,200 | +1.07(+0.91%) |
Oct 11, 2018 | 119.34 | 120.48 | 115.98 | 117.83 | 372,170 | -1.59(-1.33%) |
Oct 10, 2018 | 124.65 | 125.84 | 119.37 | 119.42 | 454,295 | -4.85(-3.90%) |
Oct 09, 2018 | 129.64 | 131.50 | 120.75 | 124.27 | 879,639 | +1.57(+1.28%) |
Oct 08, 2018 | 125.27 | 125.62 | 120.21 | 122.70 | 660,540 | -2.56(-2.04%) |
Oct 05, 2018 | 127.61 | 127.84 | 125.18 | 125.26 | 224,000 | -2.44(-1.91%) |
Oct 04, 2018 | 126.90 | 127.82 | 125.92 | 127.70 | 233,334 | +0.58(+0.46%) |
Oct 03, 2018 | 129.20 | 129.45 | 126.67 | 127.12 | 156,398 | -1.64(-1.27%) |
Oct 02, 2018 | 128.83 | 129.64 | 127.44 | 128.76 | 139,847 | -0.19(-0.15%) |
Oct 01, 2018 | 131.89 | 134.26 | 128.52 | 128.95 | 175,189 | -1.95(-1.49%) |
Sep 28, 2018 | 129.45 | 131.75 | 129.25 | 130.90 | 196,700 | +0.85(+0.65%) |
Sep 27, 2018 | 130.75 | 130.80 | 129.40 | 130.05 | 145,057 | -0.55(-0.42%) |
Sep 26, 2018 | 130.60 | 132.10 | 129.30 | 130.60 | 202,996 | +0.05(+0.04%) |
Sep 25, 2018 | 130.90 | 130.90 | 129.39 | 130.55 | 309,648 | +0.15(+0.12%) |
Sep 24, 2018 | 130.45 | 131.05 | 129.35 | 130.40 | 186,224 | -0.10(-0.08%) |
Sep 21, 2018 | 131.65 | 132.50 | 130.15 | 130.50 | 355,000 | -0.90(-0.68%) |
Sep 20, 2018 | 129.90 | 131.65 | 129.55 | 131.40 | 364,550 | +2.90(+2.26%) |
Sep 19, 2018 | 126.00 | 129.45 | 124.65 | 128.50 | 358,653 | +2.95(+2.35%) |
Sep 18, 2018 | 124.30 | 126.97 | 120.37 | 125.55 | 165,889 | +1.50(+1.21%) |
Sep 17, 2018 | 124.95 | 125.75 | 123.35 | 124.05 | 94,699 | -0.80(-0.64%) |
Sep 14, 2018 | 127.25 | 127.33 | 124.75 | 124.85 | 164,300 | -1.30(-1.03%) |
Sep 13, 2018 | 126.05 | 127.20 | 124.95 | 126.15 | 155,616 | +0.40(+0.32%) |
Sep 12, 2018 | 125.15 | 126.55 | 124.20 | 125.75 | 129,995 | +0.65(+0.52%) |
Sep 11, 2018 | 124.85 | 126.25 | 124.85 | 125.10 | 138,522 | +0.05(+0.04%) |
Sep 10, 2018 | 126.45 | 127.05 | 124.95 | 125.05 | 248,441 | -1.55(-1.22%) |
Sep 07, 2018 | 126.70 | 127.60 | 124.70 | 126.60 | 198,500 | -0.20(-0.16%) |
Sep 06, 2018 | 126.95 | 128.05 | 125.90 | 126.80 | 244,061 | +0.35(+0.28%) |
Sep 05, 2018 | 121.50 | 126.53 | 121.05 | 126.45 | 431,864 | +5.75(+4.76%) |
Sep 04, 2018 | 119.25 | 121.95 | 118.75 | 120.70 | 203,095 | +1.75(+1.47%) |
Aug 31, 2018 | 118.95 | 118.95 | 118.95 | 0 | +1.85(+1.58%) | |
Aug 30, 2018 | 117.10 | 118.75 | 116.45 | 117.10 | 125,909 | -0.38(-0.32%) |
Aug 29, 2018 | 117.40 | 117.55 | 115.95 | 117.47 | 111,046 | +0.92(+0.79%) |
Aug 28, 2018 | 117.20 | 117.65 | 116.40 | 116.55 | 110,477 | -0.60(-0.51%) |
Aug 27, 2018 | 117.25 | 117.85 | 116.62 | 117.15 | 83,940 | +0.10(+0.09%) |
Aug 24, 2018 | 116.65 | 117.30 | 116.20 | 117.05 | 133,500 | +0.55(+0.47%) |
Aug 23, 2018 | 117.25 | 117.25 | 116.40 | 116.50 | 90,965 | -1.05(-0.89%) |
Aug 22, 2018 | 117.35 | 117.95 | 117.05 | 117.55 | 129,775 | -0.15(-0.13%) |
Aug 21, 2018 | 116.35 | 118.35 | 115.95 | 117.70 | 103,860 | +1.80(+1.55%) |
Aug 20, 2018 | 116.10 | 117.10 | 115.35 | 115.90 | 131,237 | +0.40(+0.35%) |
Aug 17, 2018 | 116.45 | 116.75 | 114.92 | 115.50 | 129,000 | -0.90(-0.77%) |
Aug 16, 2018 | 113.75 | 117.20 | 113.75 | 116.40 | 158,480 | +2.85(+2.51%) |
Aug 15, 2018 | 112.60 | 113.95 | 111.80 | 113.55 | 141,289 | +0.50(+0.44%) |
Aug 14, 2018 | 112.50 | 114.00 | 112.50 | 113.05 | 94,330 | +0.80(+0.71%) |
Aug 13, 2018 | 110.50 | 112.25 | 109.40 | 112.25 | 197,624 | +1.95(+1.77%) |
Aug 10, 2018 | 111.80 | 112.20 | 109.85 | 110.30 | 197,500 | -2.05(-1.82%) |
Aug 09, 2018 | 112.95 | 113.15 | 112.00 | 112.35 | 147,952 | -0.30(-0.27%) |
Aug 08, 2018 | 113.25 | 113.40 | 111.65 | 112.65 | 142,128 | -0.25(-0.22%) |
Aug 07, 2018 | 114.00 | 115.25 | 112.60 | 112.90 | 282,929 | -0.50(-0.44%) |
Aug 06, 2018 | 115.25 | 115.25 | 112.90 | 113.40 | 207,328 | -1.60(-1.39%) |
Aug 03, 2018 | 115.75 | 116.50 | 114.40 | 115.00 | 189,700 | -0.80(-0.69%) |
Aug 02, 2018 | 112.90 | 116.15 | 112.90 | 115.80 | 170,206 | +2.50(+2.21%) |
Aug 01, 2018 | 114.65 | 114.95 | 111.95 | 113.30 | 179,816 | -1.25(-1.09%) |
Jul 31, 2018 | 113.45 | 114.95 | 112.30 | 114.55 | 321,390 | +1.75(+1.55%) |
Jul 30, 2018 | 113.05 | 114.70 | 112.75 | 112.80 | 96,027 | -0.40(-0.35%) |
Jul 27, 2018 | 114.35 | 114.35 | 112.60 | 113.20 | 120,400 | -0.80(-0.70%) |
Jul 26, 2018 | 115.10 | 113.50 | 114.00 | 118,046 | +0.50(+0.44%) | |
Jul 25, 2018 | 114.00 | 114.00 | 112.20 | 113.50 | 189,946 | -0.50(-0.44%) |
Jul 24, 2018 | 116.50 | 116.50 | 113.25 | 114.00 | 228,502 | -2.45(-2.10%) |
Jul 23, 2018 | 116.25 | 117.05 | 115.15 | 116.45 | 201,650 | -0.05(-0.04%) |
Jul 20, 2018 | 116.45 | 117.55 | 116.25 | 116.50 | 124,745 | -0.30(-0.26%) |
Jul 19, 2018 | 115.35 | 117.00 | 114.90 | 116.80 | 177,464 | +1.15(+0.99%) |
Jul 18, 2018 | 116.05 | 116.90 | 115.10 | 115.65 | 226,790 | -0.40(-0.34%) |
Jul 17, 2018 | 116.25 | 118.60 | 115.60 | 116.05 | 413,576 | +0.15(+0.13%) |
Jul 16, 2018 | 114.90 | 116.35 | 113.83 | 115.90 | 307,484 | +0.95(+0.83%) |
Jul 13, 2018 | 113.20 | 115.10 | 112.25 | 114.95 | 278,681 | +1.70(+1.50%) |
Jul 12, 2018 | 112.45 | 113.40 | 110.00 | 113.25 | 416,174 | +0.60(+0.53%) |
Jul 11, 2018 | 116.75 | 117.10 | 112.30 | 112.65 | 415,595 | -4.45(-3.80%) |
Jul 10, 2018 | 116.50 | 118.15 | 115.71 | 117.10 | 762,258 | +2.25(+1.96%) |
Jul 09, 2018 | 115.25 | 119.25 | 112.85 | 114.85 | 2,176,723 | +12.90(+12.65%) |
Jul 06, 2018 | 100.10 | 103.20 | 100.10 | 101.95 | 474,836 | +1.30(+1.29%) |
Jul 05, 2018 | 99.50 | 100.80 | 97.90 | 100.65 | 215,783 | +1.30(+1.31%) |
Jul 03, 2018 | 99.35 | 99.35 | 99.35 | 0 | +0.65(+0.66%) |