Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 120.66 | 120.80 | 120.20 | 120.63 | 482,662 | +0.42(+0.35%) |
Jun 27, 2019 | 120.28 | 120.47 | 120.01 | 120.21 | 305,554 | +0.32(+0.26%) |
Jun 26, 2019 | 120.34 | 120.53 | 119.86 | 119.90 | 199,971 | -0.01(-0.01%) |
Jun 25, 2019 | 121.23 | 121.24 | 119.78 | 119.91 | 395,021 | -1.29(-1.07%) |
Jun 24, 2019 | 121.37 | 121.53 | 121.16 | 121.20 | 267,686 | -0.14(-0.12%) |
Jun 21, 2019 | 121.25 | 121.95 | 121.23 | 121.34 | 471,812 | -0.03(-0.02%) |
Jun 20, 2019 | 121.48 | 121.60 | 120.49 | 121.37 | 518,147 | +1.18(+0.98%) |
Jun 19, 2019 | 120.16 | 120.46 | 119.39 | 120.19 | 416,480 | +0.16(+0.13%) |
Jun 18, 2019 | 119.66 | 120.51 | 119.57 | 120.03 | 719,763 | +1.18(+0.99%) |
Jun 17, 2019 | 118.68 | 119.10 | 118.66 | 118.84 | 333,558 | +0.25(+0.21%) |
Jun 14, 2019 | 118.47 | 118.88 | 118.23 | 118.59 | 542,358 | -0.11(-0.09%) |
Jun 13, 2019 | 118.58 | 118.80 | 118.25 | 118.70 | 308,946 | +0.57(+0.49%) |
Jun 12, 2019 | 118.29 | 118.49 | 117.95 | 118.13 | 188,763 | -0.27(-0.23%) |
Jun 11, 2019 | 119.19 | 119.37 | 118.19 | 118.40 | 232,537 | +0.06(+0.05%) |
Jun 10, 2019 | 118.41 | 119.15 | 118.27 | 118.33 | 307,669 | +0.64(+0.54%) |
Jun 07, 2019 | 116.75 | 118.17 | 116.75 | 117.70 | 283,613 | +1.37(+1.18%) |
Jun 06, 2019 | 115.58 | 116.62 | 115.39 | 116.33 | 404,538 | +0.87(+0.75%) |
Jun 05, 2019 | 115.35 | 115.48 | 114.51 | 115.46 | 365,984 | +0.83(+0.73%) |
Jun 04, 2019 | 113.16 | 114.67 | 113.04 | 114.63 | 548,807 | +2.52(+2.24%) |
Jun 03, 2019 | 112.86 | 113.09 | 111.52 | 112.11 | 682,491 | -0.78(-0.69%) |
May 31, 2019 | 113.32 | 113.71 | 112.87 | 112.89 | 652,971 | -1.75(-1.52%) |
May 30, 2019 | 114.77 | 114.99 | 114.16 | 114.64 | 663,539 | +0.19(+0.16%) |
May 29, 2019 | 114.69 | 114.82 | 113.75 | 114.45 | 579,102 | -0.95(-0.83%) |
May 28, 2019 | 116.81 | 116.82 | 115.33 | 115.40 | 254,762 | -0.85(-0.73%) |
May 24, 2019 | 116.76 | 116.80 | 116.06 | 116.25 | 199,924 | +0.24(+0.21%) |
May 23, 2019 | 116.41 | 116.41 | 115.36 | 116.01 | 516,457 | -1.46(-1.24%) |
May 22, 2019 | 117.32 | 117.87 | 117.22 | 117.47 | 446,966 | -0.33(-0.28%) |
May 21, 2019 | 117.65 | 117.97 | 117.41 | 117.81 | 249,996 | +0.91(+0.78%) |
May 20, 2019 | 116.88 | 117.47 | 116.57 | 116.90 | 694,762 | -0.80(-0.68%) |
May 17, 2019 | 117.35 | 118.83 | 117.24 | 117.70 | 715,251 | -0.72(-0.61%) |
May 16, 2019 | 117.58 | 119.03 | 117.58 | 118.42 | 425,510 | +1.18(+1.00%) |
May 15, 2019 | 115.63 | 117.51 | 115.56 | 117.24 | 528,231 | +0.93(+0.80%) |
May 14, 2019 | 115.89 | 117.05 | 115.75 | 116.31 | 572,772 | +0.89(+0.77%) |
May 13, 2019 | 116.01 | 116.48 | 115.08 | 115.42 | 673,326 | -2.98(-2.52%) |
May 10, 2019 | 117.52 | 118.83 | 116.09 | 118.40 | 778,937 | +0.47(+0.40%) |
May 09, 2019 | 117.41 | 118.18 | 116.61 | 117.93 | 831,879 | -0.48(-0.41%) |
May 08, 2019 | 118.41 | 119.18 | 118.11 | 118.41 | 686,593 | -0.19(-0.16%) |
May 07, 2019 | 119.60 | 119.75 | 117.67 | 118.59 | 756,904 | -2.04(-1.69%) |
May 06, 2019 | 119.08 | 120.78 | 118.97 | 120.64 | 587,455 | -0.50(-0.41%) |
May 03, 2019 | 120.56 | 121.31 | 120.55 | 121.14 | 629,507 | +1.29(+1.07%) |
May 02, 2019 | 120.26 | 120.57 | 119.21 | 119.85 | 964,063 | -0.45(-0.38%) |
May 01, 2019 | 121.40 | 121.59 | 120.28 | 120.30 | 682,557 | -0.63(-0.52%) |
Apr 30, 2019 | 120.85 | 121.12 | 120.22 | 120.93 | 502,786 | -0.28(-0.23%) |
Apr 29, 2019 | 120.92 | 121.42 | 120.92 | 121.21 | 408,053 | +0.31(+0.26%) |
Apr 26, 2019 | 120.44 | 120.92 | 120.07 | 120.90 | 483,321 | +0.49(+0.41%) |
Apr 25, 2019 | 120.39 | 120.73 | 119.92 | 120.41 | 415,710 | +0.12(+0.10%) |
Apr 24, 2019 | 120.56 | 120.66 | 120.22 | 120.29 | 302,983 | -0.38(-0.31%) |
Apr 23, 2019 | 119.84 | 120.76 | 119.69 | 120.67 | 326,974 | +0.96(+0.80%) |
Apr 22, 2019 | 119.00 | 119.71 | 119.00 | 119.70 | 316,486 | +0.34(+0.29%) |
Apr 18, 2019 | 119.56 | 119.56 | 118.86 | 119.36 | 822,295 | +0.13(+0.11%) |
Apr 17, 2019 | 119.63 | 119.66 | 119.00 | 119.23 | 384,613 | +0.07(+0.06%) |
Apr 16, 2019 | 119.19 | 119.29 | 118.84 | 119.16 | 338,989 | +0.34(+0.29%) |
Apr 15, 2019 | 118.76 | 118.84 | 118.32 | 118.81 | 262,544 | +0.05(+0.04%) |
Apr 12, 2019 | 118.71 | 118.88 | 118.41 | 118.77 | 472,184 | +0.77(+0.65%) |
Apr 11, 2019 | 118.29 | 118.29 | 117.76 | 118.00 | 498,548 | -0.09(-0.08%) |
Apr 10, 2019 | 117.99 | 118.10 | 117.77 | 118.09 | 262,814 | +0.30(+0.26%) |
Apr 09, 2019 | 117.85 | 118.08 | 117.56 | 117.79 | 578,202 | -0.54(-0.45%) |
Apr 08, 2019 | 117.93 | 118.36 | 117.72 | 118.33 | 420,624 | +0.19(+0.16%) |
Apr 05, 2019 | 118.08 | 118.21 | 117.91 | 118.14 | 541,817 | +0.37(+0.31%) |
Apr 04, 2019 | 117.54 | 117.89 | 117.29 | 117.77 | 435,356 | +0.35(+0.30%) |
Apr 03, 2019 | 117.74 | 117.95 | 117.07 | 117.42 | 628,713 | +0.15(+0.13%) |
Apr 02, 2019 | 117.22 | 117.34 | 116.92 | 117.27 | 335,565 | +0.06(+0.06%) |
Apr 01, 2019 | 116.74 | 117.31 | 116.61 | 117.21 | 446,856 | +1.34(+1.16%) |
Mar 29, 2019 | 115.85 | 115.95 | 115.20 | 115.86 | 897,443 | +0.70(+0.61%) |
Mar 28, 2019 | 115.05 | 115.33 | 114.53 | 115.16 | 457,408 | +0.35(+0.31%) |
Mar 27, 2019 | 115.48 | 115.68 | 114.11 | 114.81 | 784,818 | -0.58(-0.50%) |
Mar 26, 2019 | 115.47 | 115.92 | 114.85 | 115.39 | 552,276 | +0.82(+0.72%) |
Mar 25, 2019 | 114.51 | 115.03 | 113.97 | 114.57 | 1,117,325 | -0.15(-0.13%) |
Mar 22, 2019 | 116.32 | 116.62 | 114.70 | 114.72 | 1,211,440 | -2.23(-1.91%) |
Mar 21, 2019 | 115.35 | 117.11 | 115.33 | 116.95 | 565,480 | +1.16(+1.00%) |
Mar 20, 2019 | 115.82 | 116.56 | 115.29 | 115.79 | 803,032 | -0.21(-0.18%) |
Mar 19, 2019 | 116.36 | 116.77 | 115.56 | 116.00 | 769,536 | +0.08(+0.07%) |
Mar 18, 2019 | 115.52 | 116.01 | 115.51 | 115.91 | 544,957 | +0.45(+0.39%) |
Mar 15, 2019 | 115.07 | 115.78 | 114.91 | 115.46 | 639,577 | +0.61(+0.53%) |
Mar 14, 2019 | 114.92 | 115.20 | 114.75 | 114.86 | 359,845 | -0.09(-0.08%) |
Mar 13, 2019 | 114.57 | 115.34 | 114.47 | 114.95 | 494,021 | +0.82(+0.72%) |
Mar 12, 2019 | 113.94 | 114.45 | 113.92 | 114.13 | 571,777 | +0.37(+0.32%) |
Mar 11, 2019 | 112.39 | 113.82 | 112.39 | 113.76 | 483,771 | +1.72(+1.54%) |
Mar 08, 2019 | 111.27 | 112.09 | 111.13 | 112.04 | 795,343 | -0.15(-0.13%) |
Mar 07, 2019 | 112.95 | 113.02 | 111.78 | 112.19 | 1,825,692 | -0.96(-0.85%) |
Mar 06, 2019 | 113.76 | 113.77 | 113.01 | 113.14 | 589,156 | -0.63(-0.55%) |
Mar 05, 2019 | 113.82 | 114.05 | 113.36 | 113.77 | 379,337 | +0.01(+0.01%) |
Mar 04, 2019 | 114.49 | 114.65 | 112.72 | 113.76 | 756,186 | -0.28(-0.25%) |
Mar 01, 2019 | 113.97 | 114.16 | 113.36 | 114.05 | 513,464 | +0.82(+0.72%) |
Feb 28, 2019 | 113.42 | 113.64 | 113.09 | 113.23 | 562,248 | -0.29(-0.26%) |
Feb 27, 2019 | 113.30 | 113.69 | 112.83 | 113.52 | 540,808 | -0.07(-0.07%) |
Feb 26, 2019 | 113.29 | 113.96 | 113.26 | 113.59 | 289,241 | +0.03(+0.02%) |
Feb 25, 2019 | 113.92 | 114.26 | 113.54 | 113.57 | 1,021,008 | +0.31(+0.28%) |
Feb 22, 2019 | 112.86 | 113.31 | 112.78 | 113.25 | 371,493 | +0.67(+0.60%) |
Feb 21, 2019 | 112.70 | 112.85 | 112.12 | 112.58 | 569,835 | -0.40(-0.35%) |
Feb 20, 2019 | 112.77 | 113.15 | 112.45 | 112.98 | 593,204 | +0.22(+0.20%) |
Feb 19, 2019 | 112.23 | 113.07 | 112.23 | 112.76 | 316,740 | +0.18(+0.16%) |
Feb 15, 2019 | 112.18 | 112.57 | 112.03 | 112.57 | 597,322 | +1.24(+1.12%) |
Feb 14, 2019 | 111.14 | 111.81 | 110.76 | 111.33 | 599,943 | -0.29(-0.26%) |
Feb 13, 2019 | 111.72 | 112.11 | 111.58 | 111.61 | 344,134 | +0.29(+0.26%) |
Feb 12, 2019 | 110.47 | 111.49 | 110.47 | 111.33 | 621,371 | +1.45(+1.32%) |
Feb 11, 2019 | 110.22 | 110.31 | 109.64 | 109.88 | 543,488 | -0.05(-0.04%) |
Feb 08, 2019 | 109.26 | 109.94 | 108.87 | 109.92 | 476,858 | -0.03(-0.02%) |
Feb 07, 2019 | 110.40 | 110.48 | 109.17 | 109.95 | 1,045,041 | -1.25(-1.13%) |
Feb 06, 2019 | 111.27 | 111.49 | 110.91 | 111.20 | 519,649 | -0.21(-0.19%) |
Feb 05, 2019 | 111.01 | 111.52 | 110.88 | 111.41 | 543,460 | +0.63(+0.57%) |
Feb 04, 2019 | 109.86 | 110.80 | 109.76 | 110.79 | 513,124 | +0.88(+0.80%) |
Feb 01, 2019 | 110.01 | 110.53 | 109.62 | 109.90 | 857,259 | -0.05(-0.05%) |
Jan 31, 2019 | 108.99 | 110.23 | 108.94 | 109.96 | 832,319 | +1.01(+0.93%) |
Jan 30, 2019 | 107.84 | 109.28 | 107.53 | 108.94 | 826,150 | +1.88(+1.75%) |
Jan 29, 2019 | 107.41 | 107.62 | 106.78 | 107.07 | 356,908 | -0.31(-0.29%) |
Jan 28, 2019 | 107.47 | 107.47 | 106.57 | 107.38 | 794,071 | -1.06(-0.98%) |
Jan 25, 2019 | 108.36 | 108.83 | 108.20 | 108.44 | 1,314,674 | +0.80(+0.74%) |
Jan 24, 2019 | 107.69 | 107.89 | 106.99 | 107.64 | 437,470 | -0.12(-0.11%) |
Jan 23, 2019 | 107.95 | 108.27 | 106.63 | 107.76 | 707,352 | +0.32(+0.30%) |
Jan 22, 2019 | 108.17 | 108.34 | 106.65 | 107.44 | 1,470,827 | -1.53(-1.40%) |
Jan 18, 2019 | 108.63 | 109.26 | 108.14 | 108.96 | 1,016,284 | +1.27(+1.18%) |
Jan 17, 2019 | 106.55 | 108.10 | 106.46 | 107.69 | 849,358 | +0.77(+0.72%) |
Jan 16, 2019 | 106.97 | 107.41 | 106.90 | 106.92 | 1,036,868 | +0.22(+0.21%) |
Jan 15, 2019 | 105.58 | 106.86 | 105.58 | 106.70 | 637,922 | +1.29(+1.22%) |
Jan 14, 2019 | 105.09 | 105.72 | 104.93 | 105.41 | 274,596 | -0.52(-0.49%) |
Jan 11, 2019 | 105.49 | 105.98 | 105.19 | 105.93 | 491,088 | -0.01(-0.01%) |
Jan 10, 2019 | 105.03 | 106.07 | 104.66 | 105.94 | 613,171 | +0.20(+0.19%) |
Jan 09, 2019 | 105.79 | 106.17 | 105.11 | 105.74 | 827,071 | +0.34(+0.32%) |
Jan 08, 2019 | 104.98 | 105.76 | 104.41 | 105.40 | 1,005,810 | +0.93(+0.89%) |
Jan 07, 2019 | 103.97 | 105.08 | 103.41 | 104.47 | 932,884 | +0.67(+0.65%) |
Jan 04, 2019 | 101.83 | 104.05 | 101.64 | 103.80 | 1,187,258 | +3.55(+3.55%) |
Jan 03, 2019 | 102.06 | 102.25 | 100.08 | 100.25 | 1,775,838 | -2.77(-2.69%) |
Jan 02, 2019 | 101.03 | 103.39 | 100.87 | 103.02 | 1,052,241 | +0.34(+0.33%) |
Dec 31, 2018 | 102.52 | 102.78 | 101.71 | 102.67 | 1,602,309 | +0.97(+0.95%) |
Dec 28, 2018 | 102.39 | 103.24 | 101.23 | 101.71 | 1,730,377 | -0.14(-0.14%) |
Dec 27, 2018 | 99.68 | 101.85 | 97.98 | 101.85 | 2,297,307 | +0.81(+0.80%) |
Dec 26, 2018 | 96.67 | 101.06 | 95.95 | 101.04 | 2,635,173 | +4.98(+5.19%) |
Dec 24, 2018 | 97.87 | 98.52 | 96.06 | 96.06 | 1,849,103 | -2.57(-2.60%) |
Dec 21, 2018 | 101.06 | 102.41 | 98.31 | 98.62 | 3,139,336 | -2.24(-2.22%) |
Dec 20, 2018 | 101.91 | 102.69 | 99.90 | 100.86 | 2,753,178 | -1.63(-1.59%) |
Dec 19, 2018 | 104.31 | 105.68 | 101.73 | 102.49 | 2,584,790 | -1.73(-1.66%) |
Dec 18, 2018 | 104.96 | 105.34 | 103.50 | 104.22 | 1,364,965 | +0.09(+0.09%) |
Dec 17, 2018 | 105.74 | 106.34 | 103.48 | 104.13 | 1,476,762 | -2.16(-2.03%) |
Dec 14, 2018 | 107.38 | 107.75 | 106.01 | 106.29 | 1,076,064 | -2.18(-2.01%) |
Dec 13, 2018 | 108.76 | 109.27 | 107.91 | 108.47 | 1,072,537 | +0.16(+0.14%) |
Dec 12, 2018 | 109.18 | 109.76 | 108.26 | 108.31 | 876,259 | +0.54(+0.50%) |
Dec 11, 2018 | 109.24 | 109.33 | 107.03 | 107.77 | 904,880 | +0.00(+0.00%) |
Dec 10, 2018 | 107.34 | 108.18 | 105.48 | 107.77 | 1,288,971 | +0.29(+0.27%) |
Dec 07, 2018 | 109.94 | 110.63 | 107.12 | 107.48 | 853,818 | -2.67(-2.43%) |
Dec 06, 2018 | 108.37 | 110.15 | 107.10 | 110.15 | 1,203,239 | -0.14(-0.12%) |
Dec 04, 2018 | 113.67 | 113.79 | 110.12 | 110.29 | 1,012,393 | -3.74(-3.28%) |
Dec 03, 2018 | 114.44 | 114.66 | 113.37 | 114.03 | 679,181 | +1.39(+1.24%) |
Nov 30, 2018 | 111.66 | 112.75 | 111.55 | 112.63 | 726,586 | +0.92(+0.82%) |
Nov 29, 2018 | 111.59 | 112.32 | 111.10 | 111.72 | 509,536 | -0.19(-0.17%) |
Nov 28, 2018 | 109.72 | 111.91 | 109.39 | 111.91 | 929,307 | +2.74(+2.51%) |
Nov 27, 2018 | 108.14 | 109.17 | 107.79 | 109.17 | 452,429 | +0.57(+0.52%) |
Nov 26, 2018 | 107.88 | 108.64 | 107.67 | 108.61 | 583,285 | +1.78(+1.66%) |
Nov 23, 2018 | 106.90 | 107.45 | 106.82 | 106.83 | 234,805 | -0.93(-0.87%) |
Nov 21, 2018 | 107.76 | 107.76 | 107.76 | 0 | +0.17(+0.15%) | |
Nov 20, 2018 | 108.13 | 108.82 | 107.15 | 107.60 | 976,559 | -2.22(-2.03%) |
Nov 19, 2018 | 111.44 | 111.45 | 109.39 | 109.82 | 688,132 | -1.87(-1.67%) |
Nov 16, 2018 | 110.87 | 112.07 | 110.70 | 111.69 | 768,414 | +0.15(+0.13%) |
Nov 15, 2018 | 109.86 | 111.74 | 109.09 | 111.55 | 1,572,989 | +1.20(+1.09%) |
Nov 14, 2018 | 112.08 | 112.18 | 109.65 | 110.34 | 907,161 | -0.77(-0.69%) |
Nov 13, 2018 | 111.59 | 112.50 | 110.83 | 111.11 | 603,518 | -0.27(-0.24%) |
Nov 12, 2018 | 113.39 | 113.39 | 111.16 | 111.38 | 578,910 | -2.31(-2.03%) |
Nov 09, 2018 | 114.25 | 114.42 | 113.06 | 113.69 | 536,666 | -1.08(-0.94%) |
Nov 08, 2018 | 114.69 | 115.10 | 114.30 | 114.77 | 388,917 | -0.19(-0.17%) |
Nov 07, 2018 | 113.46 | 115.05 | 113.40 | 114.96 | 672,683 | +2.52(+2.24%) |
Nov 06, 2018 | 111.84 | 112.52 | 111.69 | 112.44 | 566,571 | +0.63(+0.57%) |
Nov 05, 2018 | 111.37 | 112.01 | 111.02 | 111.81 | 373,584 | +0.70(+0.63%) |
Nov 02, 2018 | 112.33 | 112.52 | 110.22 | 111.11 | 967,726 | -0.85(-0.76%) |
Nov 01, 2018 | 111.40 | 111.99 | 110.73 | 111.96 | 736,135 | +0.97(+0.87%) |
Oct 31, 2018 | 110.86 | 111.97 | 110.65 | 110.99 | 953,625 | +1.41(+1.29%) |
Oct 30, 2018 | 107.97 | 109.71 | 107.71 | 109.58 | 1,834,331 | +1.40(+1.30%) |
Oct 29, 2018 | 110.47 | 111.00 | 106.43 | 108.17 | 1,310,827 | -0.90(-0.82%) |
Oct 26, 2018 | 109.33 | 110.51 | 107.91 | 109.07 | 1,675,309 | -2.12(-1.91%) |
Oct 25, 2018 | 109.77 | 111.90 | 109.38 | 111.20 | 769,532 | +2.35(+2.16%) |
Oct 24, 2018 | 112.42 | 112.45 | 108.62 | 108.84 | 1,133,151 | -3.69(-3.28%) |
Oct 23, 2018 | 111.21 | 113.03 | 110.47 | 112.53 | 1,328,364 | -0.47(-0.41%) |
Oct 22, 2018 | 113.73 | 113.88 | 112.72 | 113.00 | 561,144 | -0.41(-0.36%) |
Oct 19, 2018 | 113.55 | 114.58 | 113.07 | 113.41 | 1,162,887 | +0.21(+0.19%) |
Oct 18, 2018 | 114.51 | 114.71 | 112.61 | 113.20 | 929,842 | -1.70(-1.48%) |
Oct 17, 2018 | 114.79 | 115.20 | 113.72 | 114.91 | 882,529 | +0.20(+0.18%) |
Oct 16, 2018 | 113.24 | 114.93 | 113.07 | 114.70 | 1,081,627 | +2.37(+2.11%) |
Oct 15, 2018 | 112.92 | 113.46 | 112.31 | 112.33 | 862,864 | -0.79(-0.70%) |
Oct 12, 2018 | 113.54 | 113.57 | 111.57 | 113.12 | 1,088,295 | +1.77(+1.59%) |
Oct 11, 2018 | 113.32 | 114.12 | 110.54 | 111.35 | 3,583,847 | -2.51(-2.20%) |
Oct 10, 2018 | 117.54 | 117.54 | 113.74 | 113.86 | 2,331,065 | -3.92(-3.33%) |
Oct 09, 2018 | 117.56 | 118.35 | 117.38 | 117.78 | 990,276 | +0.01(+0.01%) |
Oct 08, 2018 | 117.35 | 117.96 | 116.74 | 117.77 | 981,498 | +0.08(+0.07%) |
Oct 05, 2018 | 118.49 | 118.75 | 116.99 | 117.69 | 944,354 | -0.76(-0.64%) |
Oct 04, 2018 | 119.23 | 119.23 | 117.67 | 118.45 | 895,966 | -1.03(-0.86%) |
Oct 03, 2018 | 119.89 | 120.09 | 119.27 | 119.47 | 544,542 | +0.11(+0.09%) |
Oct 02, 2018 | 119.21 | 119.68 | 119.12 | 119.36 | 376,886 | +0.07(+0.06%) |
Oct 01, 2018 | 119.33 | 119.75 | 118.99 | 119.29 | 342,396 | +0.60(+0.51%) |
Sep 28, 2018 | 118.54 | 119.00 | 118.42 | 118.69 | 317,369 | -0.10(-0.08%) |
Sep 27, 2018 | 118.58 | 119.33 | 118.50 | 118.79 | 403,698 | +0.48(+0.41%) |
Sep 26, 2018 | 118.69 | 119.31 | 118.14 | 118.30 | 398,102 | -0.34(-0.28%) |
Sep 25, 2018 | 118.89 | 118.93 | 118.56 | 118.64 | 231,741 | -0.05(-0.04%) |
Sep 24, 2018 | 118.63 | 118.75 | 118.31 | 118.68 | 308,155 | -0.26(-0.22%) |
Sep 21, 2018 | 119.70 | 119.70 | 118.88 | 118.95 | 375,568 | -0.16(-0.14%) |
Sep 20, 2018 | 118.62 | 119.29 | 118.62 | 119.11 | 495,901 | +1.01(+0.86%) |
Sep 19, 2018 | 117.83 | 118.18 | 117.73 | 118.10 | 350,426 | +0.29(+0.25%) |
Sep 18, 2018 | 117.23 | 118.11 | 117.23 | 117.81 | 421,896 | +0.68(+0.58%) |
Sep 17, 2018 | 117.74 | 117.74 | 117.01 | 117.13 | 446,510 | -0.72(-0.61%) |
Sep 14, 2018 | 118.06 | 118.06 | 117.46 | 117.85 | 570,043 | -0.08(-0.07%) |
Sep 13, 2018 | 117.73 | 118.05 | 117.60 | 117.94 | 609,655 | +0.73(+0.62%) |
Sep 12, 2018 | 117.20 | 117.53 | 116.90 | 117.21 | 780,770 | -0.01(-0.01%) |
Sep 11, 2018 | 116.38 | 117.37 | 116.20 | 117.22 | 491,298 | +0.56(+0.48%) |
Sep 10, 2018 | 117.02 | 117.09 | 116.56 | 116.65 | 396,246 | +0.10(+0.09%) |
Sep 07, 2018 | 116.28 | 116.98 | 116.20 | 116.55 | 856,216 | -0.24(-0.20%) |
Sep 06, 2018 | 117.24 | 117.34 | 116.21 | 116.79 | 775,659 | -0.46(-0.39%) |
Sep 05, 2018 | 117.37 | 117.55 | 116.81 | 117.24 | 775,502 | -0.39(-0.33%) |
Sep 04, 2018 | 117.66 | 117.77 | 117.12 | 117.64 | 798,762 | -0.20(-0.17%) |
Aug 31, 2018 | 117.83 | 117.83 | 117.83 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.05 | 118.41 | 117.64 | 117.90 | 778,177 | -0.40(-0.34%) |
Aug 29, 2018 | 117.66 | 118.36 | 117.57 | 118.30 | 412,480 | +0.79(+0.67%) |
Aug 28, 2018 | 117.76 | 117.79 | 117.39 | 117.51 | 396,688 | -0.01(-0.01%) |
Aug 27, 2018 | 117.06 | 117.57 | 117.06 | 117.52 | 474,746 | +0.99(+0.85%) |
Aug 24, 2018 | 116.08 | 116.59 | 116.08 | 116.52 | 414,068 | +0.68(+0.59%) |
Aug 23, 2018 | 115.91 | 116.38 | 115.71 | 115.84 | 400,704 | -0.17(-0.15%) |
Aug 22, 2018 | 115.78 | 116.24 | 115.74 | 116.01 | 409,572 | +0.07(+0.06%) |
Aug 21, 2018 | 116.00 | 116.43 | 115.88 | 115.94 | 555,834 | +0.17(+0.15%) |
Aug 20, 2018 | 115.80 | 115.88 | 115.53 | 115.77 | 305,130 | +0.17(+0.15%) |
Aug 17, 2018 | 115.06 | 115.82 | 114.88 | 115.59 | 397,176 | +0.33(+0.29%) |
Aug 16, 2018 | 115.03 | 115.67 | 114.98 | 115.26 | 503,794 | +1.02(+0.89%) |
Aug 15, 2018 | 114.48 | 114.52 | 113.54 | 114.24 | 891,445 | -0.80(-0.70%) |
Aug 14, 2018 | 114.80 | 115.19 | 114.51 | 115.05 | 571,099 | +0.61(+0.53%) |
Aug 13, 2018 | 114.99 | 115.32 | 114.36 | 114.44 | 1,043,746 | -0.43(-0.37%) |
Aug 10, 2018 | 115.04 | 115.18 | 114.49 | 114.86 | 544,815 | -0.81(-0.70%) |
Aug 09, 2018 | 115.88 | 115.99 | 115.60 | 115.67 | 293,882 | -0.13(-0.11%) |
Aug 08, 2018 | 115.66 | 115.99 | 115.58 | 115.80 | 240,898 | -0.01(-0.01%) |
Aug 07, 2018 | 115.72 | 116.02 | 115.72 | 115.81 | 274,866 | +0.40(+0.35%) |
Aug 06, 2018 | 114.94 | 115.53 | 114.74 | 115.41 | 280,902 | +0.48(+0.42%) |
Aug 03, 2018 | 114.43 | 114.93 | 114.35 | 114.93 | 328,731 | +0.64(+0.56%) |
Aug 02, 2018 | 113.06 | 114.43 | 113.05 | 114.29 | 509,823 | +0.59(+0.52%) |
Aug 01, 2018 | 113.80 | 114.10 | 113.32 | 113.70 | 363,685 | +0.23(+0.20%) |
Jul 31, 2018 | 113.54 | 113.91 | 113.19 | 113.47 | 449,294 | +0.36(+0.31%) |
Jul 30, 2018 | 113.74 | 113.78 | 112.83 | 113.11 | 503,383 | -0.58(-0.51%) |
Jul 27, 2018 | 114.58 | 114.58 | 113.22 | 113.70 | 465,730 | -0.67(-0.58%) |
Jul 26, 2018 | 114.48 | 114.73 | 114.28 | 114.36 | 362,045 | -0.78(-0.68%) |
Jul 25, 2018 | 114.10 | 115.28 | 114.03 | 115.15 | 866,844 | +0.95(+0.83%) |
Jul 24, 2018 | 114.07 | 114.52 | 113.79 | 114.20 | 786,144 | +0.92(+0.81%) |
Jul 23, 2018 | 112.91 | 113.32 | 112.76 | 113.28 | 1,107,762 | +0.29(+0.26%) |
Jul 20, 2018 | 112.99 | 113.30 | 112.86 | 112.98 | 320,714 | +0.03(+0.02%) |
Jul 19, 2018 | 113.25 | 113.41 | 112.85 | 112.96 | 326,928 | -0.56(-0.49%) |
Jul 18, 2018 | 113.44 | 113.59 | 113.15 | 113.51 | 1,134,331 | +0.13(+0.11%) |
Jul 17, 2018 | 112.56 | 113.57 | 112.54 | 113.39 | 226,924 | +0.41(+0.36%) |
Jul 16, 2018 | 112.89 | 113.06 | 112.73 | 112.98 | 304,011 | +0.08(+0.07%) |
Jul 13, 2018 | 112.69 | 113.02 | 112.46 | 112.89 | 388,547 | +0.10(+0.09%) |
Jul 12, 2018 | 112.27 | 112.85 | 112.08 | 112.79 | 441,898 | +1.17(+1.05%) |
Jul 11, 2018 | 111.48 | 111.63 | 605,995 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.17 | 112.45 | 112.06 | 112.31 | 448,261 | +0.41(+0.37%) |
Jul 09, 2018 | 111.28 | 111.92 | 111.28 | 111.90 | 386,466 | +1.15(+1.04%) |
Jul 06, 2018 | 109.82 | 110.97 | 109.77 | 110.75 | 430,703 | +0.93(+0.85%) |
Jul 05, 2018 | 109.40 | 109.84 | 108.93 | 109.82 | 388,862 | +0.98(+0.90%) |
Jul 03, 2018 | 108.85 | 108.85 | 108.85 | 0 | -0.60(-0.55%) |