Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 127.23 | 128.06 | 123.59 | 124.18 | 1,295,071 | -3.34(-2.62%) |
Jul 30, 2019 | 125.52 | 128.27 | 124.22 | 127.52 | 1,108,989 | +0.94(+0.74%) |
Jul 29, 2019 | 125.16 | 127.37 | 123.94 | 126.58 | 1,197,059 | +1.35(+1.08%) |
Jul 26, 2019 | 125.52 | 127.17 | 124.68 | 125.22 | 1,327,339 | -0.13(-0.10%) |
Jul 25, 2019 | 124.27 | 125.50 | 122.56 | 125.35 | 1,245,234 | +1.09(+0.88%) |
Jul 24, 2019 | 119.45 | 124.86 | 119.23 | 124.26 | 1,903,454 | +4.68(+3.91%) |
Jul 23, 2019 | 116.05 | 120.01 | 115.89 | 119.58 | 2,101,875 | +3.68(+3.18%) |
Jul 22, 2019 | 117.66 | 118.27 | 114.81 | 115.90 | 2,471,339 | -0.85(-0.73%) |
Jul 19, 2019 | 118.91 | 120.25 | 116.64 | 116.75 | 3,209,054 | -2.09(-1.76%) |
Jul 18, 2019 | 121.19 | 122.99 | 118.56 | 118.84 | 5,615,081 | -10.19(-7.89%) |
Jul 17, 2019 | 134.09 | 134.34 | 128.80 | 129.03 | 2,518,432 | -5.99(-4.43%) |
Jul 16, 2019 | 132.01 | 135.32 | 130.33 | 135.01 | 1,548,323 | +2.80(+2.12%) |
Jul 15, 2019 | 134.26 | 135.09 | 132.06 | 132.22 | 825,492 | -1.57(-1.17%) |
Jul 12, 2019 | 129.66 | 134.19 | 129.36 | 133.79 | 1,139,626 | +4.92(+3.82%) |
Jul 11, 2019 | 128.11 | 128.91 | 126.36 | 128.87 | 838,945 | +0.83(+0.65%) |
Jul 10, 2019 | 129.71 | 129.84 | 126.69 | 128.04 | 978,374 | -0.91(-0.71%) |
Jul 09, 2019 | 127.91 | 129.05 | 127.19 | 128.95 | 748,245 | -0.50(-0.39%) |
Jul 08, 2019 | 129.38 | 131.53 | 128.52 | 129.45 | 694,498 | -0.98(-0.75%) |
Jul 05, 2019 | 129.35 | 130.90 | 127.57 | 130.43 | 656,791 | +0.00(+0.00%) |
Jul 03, 2019 | 130.04 | 131.04 | 129.45 | 130.43 | 463,473 | +1.10(+0.85%) |
Jul 02, 2019 | 131.34 | 131.58 | 128.75 | 129.33 | 705,655 | -2.45(-1.86%) |
Jul 01, 2019 | 133.46 | 135.22 | 130.61 | 131.79 | 1,306,128 | +1.64(+1.26%) |
Jun 28, 2019 | 130.34 | 132.66 | 129.67 | 130.15 | 1,911,471 | +0.65(+0.50%) |
Jun 27, 2019 | 129.09 | 129.90 | 127.33 | 129.50 | 616,495 | +1.37(+1.07%) |
Jun 26, 2019 | 127.43 | 129.48 | 126.98 | 128.13 | 1,166,103 | +1.91(+1.52%) |
Jun 25, 2019 | 127.18 | 127.81 | 125.52 | 126.21 | 758,589 | -0.97(-0.76%) |
Jun 24, 2019 | 127.14 | 129.93 | 127.09 | 127.18 | 1,150,143 | -0.26(-0.20%) |
Jun 21, 2019 | 128.01 | 129.12 | 126.29 | 127.44 | 1,076,240 | -0.86(-0.67%) |
Jun 20, 2019 | 126.76 | 129.12 | 125.96 | 128.30 | 1,371,455 | +4.39(+3.54%) |
Jun 19, 2019 | 125.17 | 125.80 | 123.40 | 123.92 | 1,094,655 | -1.45(-1.16%) |
Jun 18, 2019 | 121.64 | 126.57 | 121.11 | 125.37 | 1,793,761 | +6.30(+5.29%) |
Jun 17, 2019 | 120.63 | 121.13 | 118.43 | 119.07 | 1,056,157 | -1.50(-1.25%) |
Jun 14, 2019 | 121.13 | 121.30 | 118.68 | 120.57 | 697,452 | -0.89(-0.74%) |
Jun 13, 2019 | 119.69 | 121.52 | 119.43 | 121.46 | 702,621 | +2.19(+1.84%) |
Jun 12, 2019 | 119.07 | 119.70 | 117.68 | 119.28 | 753,411 | -0.69(-0.57%) |
Jun 11, 2019 | 123.17 | 123.30 | 119.00 | 119.96 | 1,016,425 | -1.31(-1.08%) |
Jun 10, 2019 | 121.07 | 123.52 | 120.75 | 121.28 | 1,052,627 | +1.33(+1.11%) |
Jun 07, 2019 | 116.48 | 120.51 | 116.36 | 119.94 | 1,301,862 | +3.41(+2.93%) |
Jun 06, 2019 | 117.00 | 117.86 | 114.43 | 116.53 | 833,831 | -0.62(-0.53%) |
Jun 05, 2019 | 119.92 | 120.10 | 115.48 | 117.15 | 1,155,018 | -1.92(-1.62%) |
Jun 04, 2019 | 113.39 | 119.23 | 113.39 | 119.07 | 1,856,798 | +7.35(+6.58%) |
Jun 03, 2019 | 109.88 | 112.95 | 109.66 | 111.72 | 2,022,293 | +3.68(+3.41%) |
May 31, 2019 | 110.49 | 110.83 | 107.30 | 108.04 | 1,646,105 | -4.99(-4.42%) |
May 30, 2019 | 114.30 | 115.89 | 112.48 | 113.03 | 1,394,100 | -0.63(-0.55%) |
May 29, 2019 | 111.99 | 113.91 | 110.78 | 113.66 | 1,332,370 | +0.81(+0.72%) |
May 28, 2019 | 116.42 | 117.23 | 112.82 | 112.85 | 1,192,490 | -3.47(-2.99%) |
May 24, 2019 | 117.09 | 118.65 | 114.72 | 116.32 | 629,480 | +0.05(+0.04%) |
May 23, 2019 | 118.05 | 118.25 | 115.44 | 116.27 | 1,334,498 | -3.83(-3.19%) |
May 22, 2019 | 123.55 | 124.03 | 119.32 | 120.10 | 1,401,262 | -4.26(-3.42%) |
May 21, 2019 | 123.03 | 124.56 | 122.44 | 124.36 | 1,147,647 | +2.63(+2.16%) |
May 20, 2019 | 121.94 | 123.11 | 120.63 | 121.73 | 1,550,995 | -2.24(-1.80%) |
May 17, 2019 | 124.28 | 125.18 | 123.30 | 123.97 | 929,698 | -2.09(-1.66%) |
May 16, 2019 | 126.62 | 128.17 | 125.73 | 126.06 | 917,783 | -0.21(-0.16%) |
May 15, 2019 | 122.93 | 126.85 | 122.12 | 126.26 | 1,086,300 | +1.55(+1.24%) |
May 14, 2019 | 124.94 | 126.34 | 123.30 | 124.71 | 1,100,021 | +0.88(+0.71%) |
May 13, 2019 | 125.99 | 126.49 | 121.91 | 123.83 | 1,517,571 | -6.20(-4.77%) |
May 10, 2019 | 130.50 | 130.89 | 126.35 | 130.03 | 1,125,869 | -1.26(-0.96%) |
May 09, 2019 | 128.68 | 131.70 | 125.91 | 131.29 | 1,266,096 | -0.20(-0.15%) |
May 08, 2019 | 131.57 | 133.44 | 130.86 | 131.48 | 855,420 | -0.27(-0.21%) |
May 07, 2019 | 132.41 | 133.22 | 129.96 | 131.76 | 1,261,978 | -3.22(-2.38%) |
May 06, 2019 | 133.20 | 136.00 | 131.89 | 134.98 | 1,430,694 | -2.64(-1.92%) |
May 03, 2019 | 135.01 | 138.61 | 134.91 | 137.62 | 1,034,662 | +3.18(+2.37%) |
May 02, 2019 | 135.61 | 136.77 | 131.66 | 134.44 | 1,757,847 | -1.61(-1.18%) |
May 01, 2019 | 139.13 | 140.02 | 135.97 | 136.05 | 1,244,609 | -2.24(-1.62%) |
Apr 30, 2019 | 138.48 | 138.74 | 136.12 | 138.28 | 1,216,428 | -0.02(-0.01%) |
Apr 29, 2019 | 138.41 | 139.49 | 137.65 | 138.30 | 861,240 | +0.53(+0.38%) |
Apr 26, 2019 | 135.43 | 137.91 | 134.82 | 137.77 | 1,151,448 | +2.82(+2.09%) |
Apr 25, 2019 | 136.69 | 137.34 | 134.21 | 134.96 | 1,067,194 | -2.32(-1.69%) |
Apr 24, 2019 | 135.94 | 137.97 | 135.42 | 137.27 | 1,325,483 | +1.48(+1.09%) |
Apr 23, 2019 | 132.88 | 136.71 | 132.60 | 135.79 | 1,616,922 | +2.86(+2.16%) |
Apr 22, 2019 | 132.83 | 134.58 | 131.16 | 132.93 | 1,675,395 | -0.53(-0.40%) |
Apr 18, 2019 | 132.77 | 135.90 | 131.60 | 133.46 | 4,863,719 | +10.05(+8.14%) |
Apr 17, 2019 | 124.26 | 124.80 | 122.81 | 123.41 | 2,150,527 | -0.28(-0.23%) |
Apr 16, 2019 | 124.30 | 124.61 | 121.41 | 123.69 | 1,348,256 | +0.67(+0.54%) |
Apr 15, 2019 | 124.64 | 125.44 | 122.70 | 123.02 | 2,457,072 | -1.34(-1.08%) |
Apr 12, 2019 | 125.03 | 126.34 | 122.79 | 124.37 | 1,453,704 | +1.95(+1.60%) |
Apr 11, 2019 | 119.28 | 123.76 | 119.11 | 122.42 | 2,197,578 | +3.49(+2.94%) |
Apr 10, 2019 | 117.69 | 119.07 | 116.47 | 118.92 | 914,337 | +1.59(+1.36%) |
Apr 09, 2019 | 120.33 | 120.36 | 116.92 | 117.33 | 1,551,993 | -4.43(-3.64%) |
Apr 08, 2019 | 120.45 | 121.80 | 119.55 | 121.76 | 842,002 | +0.73(+0.60%) |
Apr 05, 2019 | 121.49 | 122.44 | 120.81 | 121.03 | 1,333,046 | +0.78(+0.65%) |
Apr 04, 2019 | 119.31 | 120.48 | 119.03 | 120.25 | 1,291,605 | +1.53(+1.29%) |
Apr 03, 2019 | 117.69 | 119.48 | 117.54 | 118.72 | 1,530,051 | +2.40(+2.07%) |
Apr 02, 2019 | 115.79 | 117.80 | 115.15 | 116.31 | 1,169,220 | +0.41(+0.36%) |
Apr 01, 2019 | 113.43 | 116.47 | 112.24 | 115.90 | 2,075,956 | +3.79(+3.38%) |
Mar 29, 2019 | 111.87 | 113.00 | 111.19 | 112.11 | 1,380,942 | +1.65(+1.49%) |
Mar 28, 2019 | 108.60 | 110.58 | 107.96 | 110.46 | 1,242,829 | +1.81(+1.67%) |
Mar 27, 2019 | 109.84 | 110.44 | 107.14 | 108.65 | 1,367,680 | -0.86(-0.79%) |
Mar 26, 2019 | 111.09 | 111.52 | 107.80 | 109.51 | 1,432,376 | +0.47(+0.43%) |
Mar 25, 2019 | 108.56 | 110.98 | 108.19 | 109.04 | 1,674,218 | +0.16(+0.14%) |
Mar 22, 2019 | 115.90 | 115.94 | 108.81 | 108.88 | 2,714,804 | -7.95(-6.80%) |
Mar 21, 2019 | 113.50 | 116.96 | 113.22 | 116.83 | 1,427,716 | +2.89(+2.54%) |
Mar 20, 2019 | 118.02 | 118.05 | 111.93 | 113.94 | 3,411,928 | -4.48(-3.79%) |
Mar 19, 2019 | 121.48 | 122.17 | 118.08 | 118.42 | 1,411,437 | -2.27(-1.88%) |
Mar 18, 2019 | 118.31 | 120.95 | 117.75 | 120.69 | 1,231,122 | +2.80(+2.37%) |
Mar 15, 2019 | 119.47 | 120.58 | 117.61 | 117.89 | 1,956,819 | -1.54(-1.29%) |
Mar 14, 2019 | 121.22 | 121.43 | 119.34 | 119.43 | 1,021,290 | -2.58(-2.12%) |
Mar 13, 2019 | 123.74 | 124.68 | 121.88 | 122.01 | 1,030,883 | -0.94(-0.77%) |
Mar 12, 2019 | 122.19 | 123.64 | 119.77 | 122.95 | 1,582,998 | +1.27(+1.04%) |
Mar 11, 2019 | 120.88 | 121.77 | 120.26 | 121.69 | 1,236,921 | +0.75(+0.62%) |
Mar 08, 2019 | 121.53 | 122.40 | 119.34 | 120.93 | 1,520,147 | -3.28(-2.64%) |
Mar 07, 2019 | 125.29 | 125.45 | 121.43 | 124.21 | 1,971,242 | -1.44(-1.15%) |
Mar 06, 2019 | 128.25 | 128.33 | 125.50 | 125.65 | 1,192,988 | -2.34(-1.83%) |
Mar 05, 2019 | 130.22 | 130.29 | 127.87 | 128.00 | 1,747,569 | -2.01(-1.55%) |
Mar 04, 2019 | 133.94 | 134.59 | 128.91 | 130.01 | 1,498,410 | -3.14(-2.36%) |
Mar 01, 2019 | 134.08 | 135.91 | 131.54 | 133.15 | 1,129,436 | +1.08(+0.82%) |
Feb 28, 2019 | 132.80 | 133.50 | 131.73 | 132.07 | 1,014,432 | -1.05(-0.79%) |
Feb 27, 2019 | 132.40 | 133.72 | 130.92 | 133.12 | 934,100 | +0.80(+0.61%) |
Feb 26, 2019 | 132.91 | 134.14 | 131.64 | 132.32 | 1,321,965 | -1.42(-1.06%) |
Feb 25, 2019 | 135.30 | 136.43 | 133.16 | 133.74 | 1,353,679 | -0.54(-0.40%) |
Feb 22, 2019 | 133.49 | 134.53 | 132.85 | 134.28 | 1,139,626 | +1.76(+1.33%) |
Feb 21, 2019 | 133.46 | 134.39 | 131.33 | 132.52 | 1,208,634 | -1.19(-0.89%) |
Feb 20, 2019 | 132.43 | 135.07 | 131.70 | 133.71 | 1,278,696 | +1.93(+1.47%) |
Feb 19, 2019 | 131.88 | 132.87 | 128.19 | 131.78 | 1,742,746 | -0.56(-0.42%) |
Feb 15, 2019 | 130.58 | 133.50 | 129.64 | 132.34 | 1,661,493 | +3.10(+2.40%) |
Feb 14, 2019 | 128.95 | 129.63 | 127.57 | 129.24 | 1,199,143 | -0.43(-0.33%) |
Feb 13, 2019 | 130.25 | 131.27 | 129.62 | 129.67 | 1,170,847 | +0.72(+0.56%) |
Feb 12, 2019 | 127.13 | 129.98 | 126.78 | 128.95 | 1,358,404 | +3.45(+2.75%) |
Feb 11, 2019 | 124.18 | 126.32 | 123.78 | 125.50 | 964,384 | +1.57(+1.27%) |
Feb 08, 2019 | 122.27 | 124.02 | 121.35 | 123.93 | 1,159,294 | +0.31(+0.25%) |
Feb 07, 2019 | 125.36 | 125.95 | 122.20 | 123.62 | 1,428,461 | -2.87(-2.27%) |
Feb 06, 2019 | 126.21 | 127.72 | 125.61 | 126.49 | 952,543 | -0.23(-0.19%) |
Feb 05, 2019 | 126.64 | 128.55 | 125.63 | 126.72 | 1,282,877 | -0.25(-0.19%) |
Feb 04, 2019 | 123.90 | 127.04 | 122.71 | 126.97 | 1,415,227 | +2.99(+2.41%) |
Feb 01, 2019 | 122.52 | 124.86 | 122.09 | 123.98 | 1,783,781 | +1.06(+0.86%) |
Jan 31, 2019 | 125.32 | 125.32 | 122.14 | 122.92 | 1,526,364 | -2.66(-2.12%) |
Jan 30, 2019 | 123.32 | 125.61 | 120.01 | 125.58 | 2,047,221 | +3.58(+2.94%) |
Jan 29, 2019 | 123.24 | 123.91 | 121.69 | 121.99 | 1,360,890 | -0.46(-0.38%) |
Jan 28, 2019 | 122.16 | 124.39 | 120.70 | 122.45 | 1,742,047 | -2.42(-1.94%) |
Jan 25, 2019 | 122.37 | 125.27 | 121.09 | 124.88 | 3,148,521 | +3.87(+3.19%) |
Jan 24, 2019 | 119.25 | 122.66 | 117.49 | 121.01 | 4,114,220 | +7.16(+6.29%) |
Jan 23, 2019 | 117.11 | 117.17 | 111.92 | 113.85 | 3,079,464 | -2.18(-1.88%) |
Jan 22, 2019 | 118.83 | 119.73 | 114.84 | 116.03 | 2,432,697 | -4.98(-4.12%) |
Jan 18, 2019 | 118.70 | 122.22 | 117.07 | 121.01 | 2,318,997 | +3.87(+3.30%) |
Jan 17, 2019 | 114.94 | 118.37 | 114.81 | 117.15 | 1,775,875 | +1.84(+1.60%) |
Jan 16, 2019 | 114.56 | 116.28 | 114.00 | 115.30 | 1,225,969 | +1.33(+1.16%) |
Jan 15, 2019 | 115.12 | 115.59 | 112.45 | 113.98 | 1,107,235 | -0.58(-0.51%) |
Jan 14, 2019 | 113.83 | 115.79 | 113.36 | 114.56 | 1,224,920 | -0.70(-0.60%) |
Jan 11, 2019 | 115.17 | 116.63 | 113.17 | 115.25 | 1,381,350 | -1.31(-1.12%) |
Jan 10, 2019 | 114.26 | 117.69 | 113.44 | 116.56 | 1,606,441 | +0.30(+0.26%) |
Jan 09, 2019 | 116.03 | 117.33 | 112.70 | 116.25 | 1,671,755 | +2.17(+1.90%) |
Jan 08, 2019 | 114.10 | 114.94 | 111.88 | 114.08 | 2,084,630 | +2.10(+1.88%) |
Jan 07, 2019 | 108.78 | 113.56 | 106.09 | 111.98 | 2,194,214 | +3.91(+3.62%) |
Jan 04, 2019 | 102.47 | 108.77 | 101.53 | 108.07 | 2,442,508 | +8.00(+7.99%) |
Jan 03, 2019 | 102.44 | 102.44 | 98.62 | 100.07 | 1,805,088 | -3.57(-3.45%) |
Jan 02, 2019 | 98.43 | 104.01 | 97.15 | 103.64 | 1,760,552 | +3.03(+3.01%) |
Dec 31, 2018 | 100.86 | 101.31 | 96.93 | 100.61 | 1,777,055 | +1.01(+1.01%) |
Dec 28, 2018 | 103.46 | 103.46 | 98.95 | 99.60 | 1,867,447 | -3.23(-3.14%) |
Dec 27, 2018 | 99.04 | 102.85 | 97.62 | 102.83 | 1,475,788 | +1.64(+1.62%) |
Dec 26, 2018 | 94.80 | 101.31 | 92.52 | 101.19 | 1,581,829 | +7.08(+7.53%) |
Dec 24, 2018 | 96.62 | 97.70 | 93.86 | 94.11 | 1,027,121 | -3.54(-3.63%) |
Dec 21, 2018 | 100.33 | 102.94 | 97.18 | 97.65 | 2,424,573 | -1.82(-1.83%) |
Dec 20, 2018 | 98.46 | 101.23 | 97.64 | 99.46 | 2,562,225 | +0.45(+0.46%) |
Dec 19, 2018 | 102.29 | 106.51 | 98.20 | 99.01 | 2,448,944 | -3.57(-3.48%) |
Dec 18, 2018 | 104.31 | 107.47 | 100.94 | 102.58 | 1,742,109 | -0.85(-0.82%) |
Dec 17, 2018 | 103.08 | 106.46 | 101.02 | 103.44 | 1,599,147 | -0.38(-0.37%) |
Dec 14, 2018 | 104.56 | 107.57 | 103.39 | 103.82 | 1,868,670 | -3.02(-2.83%) |
Dec 13, 2018 | 108.19 | 110.79 | 106.47 | 106.84 | 2,245,699 | +0.57(+0.54%) |
Dec 12, 2018 | 105.11 | 109.97 | 105.03 | 106.27 | 3,501,926 | +6.32(+6.32%) |
Dec 11, 2018 | 102.02 | 105.18 | 98.95 | 99.95 | 1,597,295 | +0.00(+0.00%) |
Dec 10, 2018 | 101.14 | 102.61 | 97.64 | 99.95 | 2,012,304 | -2.04(-2.00%) |
Dec 07, 2018 | 104.11 | 105.97 | 101.29 | 102.00 | 2,619,012 | -0.87(-0.85%) |
Dec 06, 2018 | 101.50 | 104.65 | 100.18 | 102.87 | 2,461,959 | -1.43(-1.37%) |
Dec 04, 2018 | 116.00 | 116.72 | 103.97 | 104.30 | 3,275,599 | -12.73(-10.88%) |
Dec 03, 2018 | 119.23 | 121.91 | 115.79 | 117.03 | 1,643,587 | +2.09(+1.82%) |
Nov 30, 2018 | 113.17 | 115.67 | 112.61 | 114.94 | 1,505,575 | +1.19(+1.04%) |
Nov 29, 2018 | 114.06 | 115.11 | 112.85 | 113.75 | 1,098,351 | -1.30(-1.13%) |
Nov 28, 2018 | 111.20 | 115.27 | 108.31 | 115.06 | 1,686,098 | +4.62(+4.19%) |
Nov 27, 2018 | 111.75 | 112.88 | 109.31 | 110.43 | 1,646,180 | -2.73(-2.41%) |
Nov 26, 2018 | 109.22 | 113.57 | 109.22 | 113.16 | 1,332,446 | +5.34(+4.95%) |
Nov 23, 2018 | 108.47 | 109.86 | 107.73 | 107.82 | 712,432 | -3.06(-2.76%) |
Nov 21, 2018 | 110.89 | 110.89 | 110.89 | 0 | +3.09(+2.87%) | |
Nov 20, 2018 | 107.27 | 110.36 | 105.24 | 107.79 | 2,401,010 | -2.64(-2.39%) |
Nov 19, 2018 | 112.16 | 114.10 | 110.09 | 110.43 | 2,005,497 | -2.38(-2.11%) |
Nov 16, 2018 | 115.30 | 115.85 | 112.05 | 112.82 | 2,424,573 | -3.46(-2.98%) |
Nov 15, 2018 | 116.74 | 117.62 | 112.55 | 116.28 | 2,161,196 | -1.17(-0.99%) |
Nov 14, 2018 | 119.36 | 121.35 | 115.48 | 117.45 | 1,692,598 | +0.12(+0.10%) |
Nov 13, 2018 | 118.95 | 121.30 | 116.72 | 117.33 | 1,982,417 | -1.56(-1.31%) |
Nov 12, 2018 | 124.42 | 124.97 | 117.59 | 118.89 | 2,065,622 | -5.41(-4.35%) |
Nov 09, 2018 | 122.53 | 125.21 | 117.87 | 124.30 | 2,172,455 | -0.05(-0.04%) |
Nov 08, 2018 | 129.78 | 130.68 | 123.98 | 124.35 | 2,125,609 | -4.51(-3.50%) |
Nov 07, 2018 | 130.37 | 131.97 | 127.42 | 128.86 | 2,931,175 | +1.53(+1.20%) |
Nov 06, 2018 | 123.79 | 127.49 | 123.69 | 127.33 | 1,783,935 | +3.00(+2.42%) |
Nov 05, 2018 | 123.50 | 125.93 | 120.09 | 124.33 | 1,535,463 | +1.53(+1.25%) |
Nov 02, 2018 | 124.25 | 125.32 | 120.50 | 122.80 | 2,518,022 | -0.56(-0.45%) |
Nov 01, 2018 | 120.05 | 123.68 | 118.29 | 123.36 | 3,160,219 | +5.53(+4.70%) |
Oct 31, 2018 | 117.06 | 124.06 | 116.53 | 117.82 | 4,349,467 | +4.37(+3.85%) |
Oct 30, 2018 | 106.27 | 113.81 | 105.99 | 113.46 | 2,672,594 | +6.21(+5.79%) |
Oct 29, 2018 | 108.88 | 111.82 | 105.41 | 107.25 | 2,176,688 | +0.06(+0.06%) |
Oct 26, 2018 | 106.96 | 108.84 | 104.49 | 107.19 | 2,356,907 | -2.06(-1.89%) |
Oct 25, 2018 | 107.49 | 111.04 | 106.97 | 109.25 | 2,367,819 | +4.26(+4.06%) |
Oct 24, 2018 | 112.83 | 114.78 | 104.73 | 104.99 | 3,469,080 | -7.28(-6.49%) |
Oct 23, 2018 | 108.32 | 113.46 | 105.89 | 112.27 | 3,715,010 | -0.49(-0.44%) |
Oct 22, 2018 | 116.11 | 116.97 | 111.76 | 112.76 | 3,458,695 | -2.17(-1.89%) |
Oct 19, 2018 | 116.55 | 120.70 | 114.69 | 114.93 | 4,862,802 | -0.99(-0.85%) |
Oct 18, 2018 | 129.82 | 131.11 | 115.35 | 115.92 | 9,618,700 | -20.52(-15.04%) |
Oct 17, 2018 | 139.18 | 139.22 | 135.94 | 136.44 | 2,648,329 | -2.14(-1.54%) |
Oct 16, 2018 | 135.62 | 138.91 | 133.70 | 138.58 | 1,825,905 | +3.53(+2.62%) |
Oct 15, 2018 | 134.93 | 136.79 | 133.82 | 135.04 | 1,587,494 | -0.26(-0.19%) |
Oct 12, 2018 | 142.10 | 142.10 | 133.14 | 135.30 | 2,525,868 | -1.92(-1.40%) |
Oct 11, 2018 | 141.32 | 145.20 | 137.04 | 137.22 | 2,009,278 | -4.91(-3.45%) |
Oct 10, 2018 | 149.46 | 149.72 | 140.94 | 142.13 | 2,404,864 | -7.75(-5.17%) |
Oct 09, 2018 | 152.53 | 152.80 | 149.76 | 149.88 | 1,200,099 | -3.27(-2.13%) |
Oct 08, 2018 | 154.98 | 155.89 | 150.48 | 153.15 | 1,408,949 | -3.09(-1.98%) |
Oct 05, 2018 | 159.37 | 160.85 | 154.19 | 156.24 | 1,396,636 | -3.90(-2.43%) |
Oct 04, 2018 | 162.07 | 162.74 | 158.10 | 160.14 | 927,426 | -2.30(-1.41%) |
Oct 03, 2018 | 158.48 | 164.16 | 158.46 | 162.43 | 1,200,980 | +5.03(+3.20%) |
Oct 02, 2018 | 158.97 | 160.31 | 157.34 | 157.40 | 1,098,869 | -2.23(-1.40%) |
Oct 01, 2018 | 161.21 | 162.34 | 158.95 | 159.63 | 1,471,444 | -0.91(-0.57%) |
Sep 28, 2018 | 165.06 | 165.40 | 160.52 | 160.54 | 1,500,479 | -5.38(-3.24%) |
Sep 27, 2018 | 166.11 | 167.34 | 164.11 | 165.92 | 599,572 | +1.20(+0.73%) |
Sep 26, 2018 | 165.41 | 167.53 | 163.92 | 164.72 | 826,140 | -0.72(-0.43%) |
Sep 25, 2018 | 165.28 | 166.07 | 163.78 | 165.44 | 712,162 | +0.51(+0.31%) |
Sep 24, 2018 | 165.35 | 165.74 | 163.21 | 164.93 | 795,128 | -0.95(-0.57%) |
Sep 21, 2018 | 168.90 | 169.08 | 165.62 | 165.88 | 1,605,036 | -2.67(-1.58%) |
Sep 20, 2018 | 167.27 | 169.76 | 165.11 | 168.55 | 1,553,010 | +2.75(+1.66%) |
Sep 19, 2018 | 164.37 | 169.18 | 163.78 | 165.80 | 1,111,872 | +1.87(+1.14%) |
Sep 18, 2018 | 162.09 | 164.38 | 161.29 | 163.92 | 1,040,201 | +2.07(+1.28%) |
Sep 17, 2018 | 166.09 | 166.70 | 161.34 | 161.85 | 1,352,378 | -3.94(-2.37%) |
Sep 14, 2018 | 163.96 | 166.56 | 163.53 | 165.79 | 1,090,915 | +2.06(+1.26%) |
Sep 13, 2018 | 164.80 | 167.24 | 163.09 | 163.73 | 1,241,985 | -0.25(-0.15%) |
Sep 12, 2018 | 166.06 | 166.06 | 162.26 | 163.97 | 1,917,547 | -1.26(-0.76%) |
Sep 11, 2018 | 156.53 | 165.99 | 156.53 | 165.23 | 2,915,614 | +8.23(+5.24%) |
Sep 10, 2018 | 152.09 | 158.20 | 150.94 | 157.00 | 1,965,041 | +7.55(+5.05%) |
Sep 07, 2018 | 149.77 | 150.60 | 147.95 | 149.45 | 956,601 | -1.49(-0.99%) |
Sep 06, 2018 | 154.38 | 155.02 | 148.59 | 150.94 | 1,366,916 | -2.75(-1.79%) |
Sep 05, 2018 | 154.22 | 155.54 | 153.02 | 153.69 | 1,108,817 | -1.45(-0.94%) |
Sep 04, 2018 | 152.95 | 156.02 | 152.15 | 155.14 | 1,140,552 | +2.19(+1.43%) |
Aug 31, 2018 | 152.95 | 152.95 | 152.95 | 0 | -0.79(-0.52%) | |
Aug 30, 2018 | 156.34 | 156.34 | 153.22 | 153.75 | 822,928 | -3.03(-1.93%) |
Aug 29, 2018 | 155.82 | 157.28 | 153.59 | 156.78 | 649,714 | +1.27(+0.81%) |
Aug 28, 2018 | 157.01 | 158.46 | 154.75 | 155.51 | 760,516 | -0.81(-0.52%) |
Aug 27, 2018 | 154.36 | 157.06 | 153.52 | 156.33 | 1,115,800 | +3.08(+2.01%) |
Aug 24, 2018 | 152.27 | 153.84 | 151.51 | 153.25 | 543,368 | +2.00(+1.32%) |
Aug 23, 2018 | 153.71 | 153.98 | 150.99 | 151.25 | 514,960 | -3.13(-2.03%) |
Aug 22, 2018 | 154.41 | 156.08 | 153.58 | 154.38 | 796,001 | -0.61(-0.39%) |
Aug 21, 2018 | 152.05 | 156.58 | 152.05 | 154.98 | 1,295,139 | +3.43(+2.27%) |
Aug 20, 2018 | 147.83 | 153.27 | 147.74 | 151.55 | 1,087,320 | +3.86(+2.61%) |
Aug 17, 2018 | 146.21 | 148.16 | 145.91 | 147.69 | 632,027 | +1.49(+1.02%) |
Aug 16, 2018 | 145.61 | 147.66 | 145.49 | 146.20 | 661,459 | +2.08(+1.44%) |
Aug 15, 2018 | 146.67 | 146.79 | 141.80 | 144.12 | 1,377,546 | -4.26(-2.87%) |
Aug 14, 2018 | 145.84 | 149.67 | 145.72 | 148.38 | 1,006,449 | +2.97(+2.04%) |
Aug 13, 2018 | 145.84 | 147.18 | 144.50 | 145.41 | 801,106 | -0.40(-0.28%) |
Aug 10, 2018 | 146.47 | 147.35 | 144.54 | 145.81 | 716,712 | -2.13(-1.44%) |
Aug 09, 2018 | 149.19 | 150.05 | 147.78 | 147.94 | 559,575 | -1.07(-0.72%) |
Aug 08, 2018 | 150.57 | 150.84 | 148.91 | 149.01 | 772,710 | -2.13(-1.41%) |
Aug 07, 2018 | 149.22 | 151.41 | 149.04 | 151.14 | 1,370,627 | +2.65(+1.78%) |
Aug 06, 2018 | 145.43 | 148.89 | 145.29 | 148.49 | 1,053,983 | +2.85(+1.96%) |
Aug 03, 2018 | 145.13 | 145.72 | 143.62 | 145.63 | 833,803 | +1.26(+0.87%) |
Aug 02, 2018 | 142.75 | 145.25 | 141.39 | 144.38 | 907,272 | +0.27(+0.18%) |