Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 145.58 | 145.85 | 143.28 | 144.06 | 290,924 | -1.19(-0.82%) |
Jul 30, 2019 | 145.06 | 146.15 | 144.10 | 145.25 | 371,459 | +0.11(+0.07%) |
Jul 29, 2019 | 143.51 | 145.40 | 143.51 | 145.14 | 473,246 | +1.67(+1.17%) |
Jul 26, 2019 | 142.99 | 143.89 | 141.99 | 143.47 | 320,759 | +1.34(+0.94%) |
Jul 25, 2019 | 141.35 | 142.56 | 141.34 | 142.13 | 268,814 | +0.77(+0.55%) |
Jul 24, 2019 | 141.23 | 142.20 | 140.15 | 141.36 | 336,079 | +0.37(+0.26%) |
Jul 23, 2019 | 140.67 | 141.06 | 139.04 | 140.99 | 401,126 | +0.83(+0.59%) |
Jul 22, 2019 | 141.67 | 141.82 | 138.72 | 140.16 | 487,128 | -0.98(-0.69%) |
Jul 19, 2019 | 141.85 | 143.32 | 140.91 | 141.13 | 427,116 | -0.87(-0.61%) |
Jul 18, 2019 | 146.62 | 146.62 | 140.86 | 142.01 | 600,390 | -2.56(-1.77%) |
Jul 17, 2019 | 145.60 | 146.43 | 144.07 | 144.57 | 804,435 | -0.79(-0.55%) |
Jul 16, 2019 | 144.84 | 145.99 | 144.40 | 145.36 | 524,268 | +0.75(+0.52%) |
Jul 15, 2019 | 144.86 | 145.17 | 143.99 | 144.61 | 484,565 | +0.12(+0.08%) |
Jul 12, 2019 | 143.30 | 145.50 | 143.00 | 144.49 | 690,333 | +1.73(+1.21%) |
Jul 11, 2019 | 142.35 | 143.10 | 141.46 | 142.76 | 695,386 | +0.59(+0.42%) |
Jul 10, 2019 | 140.09 | 142.53 | 138.97 | 142.16 | 741,951 | +2.17(+1.55%) |
Jul 09, 2019 | 137.92 | 140.13 | 137.86 | 140.00 | 650,834 | +1.10(+0.79%) |
Jul 08, 2019 | 139.79 | 140.13 | 138.16 | 138.90 | 396,562 | -1.08(-0.77%) |
Jul 05, 2019 | 139.70 | 140.09 | 138.67 | 139.97 | 348,564 | -0.03(-0.02%) |
Jul 03, 2019 | 140.09 | 140.80 | 139.87 | 140.00 | 407,997 | +0.45(+0.32%) |
Jul 02, 2019 | 139.35 | 139.57 | 138.07 | 139.55 | 558,465 | +0.67(+0.48%) |
Jul 01, 2019 | 138.80 | 139.43 | 137.59 | 138.88 | 411,407 | +0.70(+0.51%) |
Jun 28, 2019 | 138.09 | 139.07 | 137.75 | 138.18 | 506,845 | +0.17(+0.12%) |
Jun 27, 2019 | 137.35 | 138.65 | 136.92 | 138.00 | 509,319 | +0.60(+0.44%) |
Jun 26, 2019 | 138.34 | 138.47 | 136.86 | 137.41 | 390,244 | -0.94(-0.68%) |
Jun 25, 2019 | 138.23 | 139.45 | 137.65 | 138.34 | 566,556 | +0.85(+0.62%) |
Jun 24, 2019 | 136.39 | 137.61 | 136.39 | 137.50 | 364,970 | +1.62(+1.19%) |
Jun 21, 2019 | 134.15 | 136.87 | 134.10 | 135.88 | 623,610 | +1.29(+0.96%) |
Jun 20, 2019 | 136.09 | 136.77 | 134.42 | 134.59 | 462,450 | -2.04(-1.49%) |
Jun 19, 2019 | 137.75 | 138.21 | 136.21 | 136.63 | 350,728 | -0.72(-0.52%) |
Jun 18, 2019 | 137.79 | 138.47 | 136.89 | 137.35 | 354,578 | -0.21(-0.15%) |
Jun 17, 2019 | 136.99 | 137.88 | 136.23 | 137.56 | 546,116 | +1.34(+0.98%) |
Jun 14, 2019 | 135.01 | 137.25 | 135.01 | 136.22 | 336,455 | +1.21(+0.89%) |
Jun 13, 2019 | 133.81 | 136.31 | 133.55 | 135.02 | 357,240 | +1.66(+1.24%) |
Jun 12, 2019 | 133.63 | 133.93 | 132.73 | 133.36 | 325,965 | -0.12(-0.09%) |
Jun 11, 2019 | 134.23 | 135.38 | 133.40 | 133.48 | 354,190 | -0.65(-0.48%) |
Jun 10, 2019 | 133.19 | 134.55 | 133.14 | 134.13 | 459,986 | +1.70(+1.28%) |
Jun 07, 2019 | 136.81 | 136.81 | 132.34 | 132.43 | 452,355 | -4.04(-2.96%) |
Jun 06, 2019 | 135.05 | 136.58 | 134.51 | 136.47 | 496,497 | +1.78(+1.32%) |
Jun 05, 2019 | 131.60 | 134.97 | 130.84 | 134.69 | 721,996 | -0.37(-0.28%) |
Jun 04, 2019 | 133.29 | 136.74 | 130.67 | 135.06 | 1,350,119 | +4.76(+3.65%) |
Jun 03, 2019 | 127.14 | 130.97 | 126.49 | 130.30 | 1,205,338 | +3.16(+2.49%) |
May 31, 2019 | 127.56 | 129.99 | 126.16 | 127.14 | 505,486 | -0.51(-0.40%) |
May 30, 2019 | 128.22 | 129.12 | 126.70 | 127.65 | 538,316 | -0.46(-0.36%) |
May 29, 2019 | 130.71 | 131.04 | 127.67 | 128.11 | 726,873 | -2.84(-2.17%) |
May 28, 2019 | 132.49 | 132.85 | 130.79 | 130.95 | 584,693 | -1.54(-1.16%) |
May 24, 2019 | 132.92 | 135.28 | 131.71 | 132.49 | 374,882 | -0.19(-0.15%) |
May 23, 2019 | 136.83 | 136.83 | 132.04 | 132.68 | 564,091 | -4.15(-3.03%) |
May 22, 2019 | 136.90 | 138.00 | 136.26 | 136.83 | 291,168 | -0.04(-0.03%) |
May 21, 2019 | 134.67 | 137.50 | 134.46 | 136.87 | 387,084 | +2.65(+1.97%) |
May 20, 2019 | 133.54 | 134.64 | 131.29 | 134.23 | 520,533 | +0.25(+0.19%) |
May 17, 2019 | 131.73 | 135.21 | 131.49 | 133.97 | 489,794 | +1.87(+1.42%) |
May 16, 2019 | 134.71 | 136.22 | 131.62 | 132.10 | 552,366 | -2.72(-2.02%) |
May 15, 2019 | 134.54 | 135.91 | 133.99 | 134.82 | 384,267 | +0.02(+0.02%) |
May 14, 2019 | 135.97 | 137.42 | 134.55 | 134.80 | 358,207 | -1.12(-0.83%) |
May 13, 2019 | 135.96 | 137.32 | 135.25 | 135.93 | 318,303 | -1.28(-0.93%) |
May 10, 2019 | 137.18 | 137.86 | 136.32 | 137.20 | 286,784 | +0.44(+0.32%) |
May 09, 2019 | 135.68 | 136.86 | 133.70 | 136.77 | 288,809 | +0.78(+0.58%) |
May 08, 2019 | 135.63 | 136.34 | 134.01 | 135.98 | 252,578 | +0.01(+0.01%) |
May 07, 2019 | 137.38 | 137.38 | 135.31 | 135.97 | 362,196 | -1.41(-1.02%) |
May 06, 2019 | 135.62 | 137.76 | 135.62 | 137.38 | 274,964 | +0.95(+0.69%) |
May 03, 2019 | 137.01 | 137.10 | 134.66 | 136.44 | 431,720 | -0.91(-0.67%) |
May 02, 2019 | 135.89 | 138.71 | 135.89 | 137.35 | 482,323 | +2.02(+1.50%) |
May 01, 2019 | 136.98 | 137.31 | 134.97 | 135.33 | 377,152 | -1.24(-0.91%) |
Apr 30, 2019 | 138.90 | 138.90 | 135.33 | 136.56 | 589,759 | -2.35(-1.70%) |
Apr 29, 2019 | 136.71 | 139.05 | 136.35 | 138.92 | 451,149 | +2.19(+1.60%) |
Apr 26, 2019 | 136.65 | 137.69 | 135.37 | 136.73 | 478,550 | +0.45(+0.33%) |
Apr 25, 2019 | 132.19 | 136.42 | 131.93 | 136.27 | 796,458 | +4.17(+3.16%) |
Apr 24, 2019 | 129.05 | 132.76 | 129.04 | 132.10 | 589,644 | +3.06(+2.37%) |
Apr 23, 2019 | 127.16 | 129.70 | 127.14 | 129.05 | 598,577 | +1.88(+1.48%) |
Apr 22, 2019 | 125.48 | 127.50 | 124.42 | 127.17 | 535,688 | +1.61(+1.28%) |
Apr 18, 2019 | 124.04 | 126.06 | 123.91 | 125.56 | 421,835 | +1.79(+1.45%) |
Apr 17, 2019 | 125.31 | 125.57 | 123.12 | 123.77 | 347,128 | -1.23(-0.98%) |
Apr 16, 2019 | 125.63 | 126.01 | 124.28 | 125.00 | 562,655 | -0.16(-0.13%) |
Apr 15, 2019 | 124.87 | 125.50 | 123.72 | 125.16 | 425,981 | +0.51(+0.41%) |
Apr 12, 2019 | 123.78 | 125.60 | 123.77 | 124.65 | 486,284 | +0.88(+0.71%) |
Apr 11, 2019 | 124.94 | 125.87 | 122.72 | 123.77 | 548,273 | +1.16(+0.94%) |
Apr 10, 2019 | 122.27 | 122.82 | 121.65 | 122.61 | 345,514 | +0.67(+0.55%) |
Apr 09, 2019 | 122.33 | 122.50 | 120.77 | 121.95 | 491,634 | -0.58(-0.47%) |
Apr 08, 2019 | 125.63 | 125.63 | 121.64 | 122.53 | 476,225 | -3.27(-2.60%) |
Apr 05, 2019 | 123.99 | 126.25 | 123.40 | 125.79 | 640,366 | +1.89(+1.53%) |
Apr 04, 2019 | 124.07 | 124.22 | 123.30 | 123.90 | 401,559 | +0.19(+0.15%) |
Apr 03, 2019 | 125.32 | 125.53 | 123.46 | 123.72 | 379,388 | -0.95(-0.76%) |
Apr 02, 2019 | 125.98 | 125.98 | 124.31 | 124.66 | 416,595 | -1.28(-1.01%) |
Apr 01, 2019 | 130.20 | 130.51 | 125.32 | 125.94 | 557,346 | -3.81(-2.93%) |
Mar 29, 2019 | 130.25 | 130.62 | 129.34 | 129.74 | 327,345 | -0.24(-0.19%) |
Mar 28, 2019 | 129.77 | 130.32 | 129.38 | 129.99 | 207,607 | +0.51(+0.39%) |
Mar 27, 2019 | 128.93 | 130.11 | 128.48 | 129.48 | 305,570 | +0.84(+0.66%) |
Mar 26, 2019 | 129.34 | 130.03 | 127.83 | 128.64 | 355,826 | -0.71(-0.55%) |
Mar 25, 2019 | 128.56 | 129.79 | 128.14 | 129.34 | 471,652 | +1.05(+0.82%) |
Mar 22, 2019 | 126.36 | 128.98 | 126.06 | 128.29 | 692,058 | +1.88(+1.49%) |
Mar 21, 2019 | 122.92 | 127.03 | 122.91 | 126.41 | 585,017 | +3.23(+2.63%) |
Mar 20, 2019 | 125.42 | 125.71 | 122.69 | 123.18 | 361,030 | -2.54(-2.02%) |
Mar 19, 2019 | 125.86 | 125.86 | 124.71 | 125.71 | 281,654 | +0.08(+0.06%) |
Mar 18, 2019 | 124.51 | 125.89 | 124.45 | 125.63 | 353,666 | +0.77(+0.62%) |
Mar 15, 2019 | 125.37 | 126.44 | 124.09 | 124.86 | 830,819 | -0.41(-0.33%) |
Mar 14, 2019 | 124.49 | 125.80 | 124.35 | 125.27 | 317,050 | +0.83(+0.66%) |
Mar 13, 2019 | 124.49 | 125.31 | 124.19 | 124.44 | 346,628 | +0.29(+0.23%) |
Mar 12, 2019 | 126.11 | 126.24 | 123.47 | 124.16 | 513,280 | -2.26(-1.79%) |
Mar 11, 2019 | 126.91 | 127.23 | 125.05 | 126.42 | 519,052 | -0.39(-0.31%) |
Mar 08, 2019 | 126.32 | 127.47 | 125.30 | 126.81 | 726,313 | +0.07(+0.06%) |
Mar 07, 2019 | 124.70 | 126.87 | 124.64 | 126.74 | 702,291 | +1.73(+1.38%) |
Mar 06, 2019 | 127.21 | 127.63 | 124.79 | 125.02 | 423,818 | -1.84(-1.45%) |
Mar 05, 2019 | 128.43 | 128.43 | 126.85 | 126.85 | 395,062 | -1.32(-1.03%) |
Mar 04, 2019 | 129.67 | 129.80 | 127.75 | 128.17 | 643,664 | -1.49(-1.15%) |
Mar 01, 2019 | 130.97 | 131.20 | 129.03 | 129.66 | 587,303 | -0.39(-0.30%) |
Feb 28, 2019 | 130.10 | 130.52 | 129.46 | 130.05 | 549,710 | -0.17(-0.13%) |
Feb 27, 2019 | 131.21 | 132.67 | 129.66 | 130.22 | 747,255 | -1.48(-1.12%) |
Feb 26, 2019 | 135.68 | 135.69 | 129.25 | 131.69 | 1,647,116 | -4.39(-3.23%) |
Feb 25, 2019 | 137.15 | 137.97 | 135.87 | 136.09 | 777,537 | -0.85(-0.62%) |
Feb 22, 2019 | 137.62 | 137.62 | 135.74 | 136.94 | 523,901 | -0.92(-0.66%) |
Feb 21, 2019 | 136.80 | 138.08 | 135.68 | 137.85 | 280,509 | +0.90(+0.66%) |
Feb 20, 2019 | 138.79 | 138.80 | 136.70 | 136.95 | 322,531 | -1.37(-0.99%) |
Feb 19, 2019 | 137.60 | 138.78 | 136.99 | 138.32 | 326,297 | +1.33(+0.97%) |
Feb 15, 2019 | 137.42 | 138.37 | 136.41 | 136.99 | 685,208 | +0.23(+0.17%) |
Feb 14, 2019 | 135.49 | 137.11 | 134.45 | 136.75 | 449,657 | +1.02(+0.75%) |
Feb 13, 2019 | 135.46 | 135.77 | 134.17 | 135.73 | 215,838 | +0.22(+0.16%) |
Feb 12, 2019 | 136.17 | 136.58 | 135.41 | 135.52 | 319,332 | -0.31(-0.22%) |
Feb 11, 2019 | 136.18 | 136.71 | 135.13 | 135.82 | 332,840 | +0.29(+0.21%) |
Feb 08, 2019 | 134.42 | 136.41 | 134.42 | 135.53 | 389,625 | +0.67(+0.49%) |
Feb 07, 2019 | 136.34 | 136.92 | 134.00 | 134.87 | 373,197 | -1.61(-1.18%) |
Feb 06, 2019 | 137.01 | 137.26 | 136.25 | 136.48 | 238,504 | -0.14(-0.10%) |
Feb 05, 2019 | 136.13 | 137.01 | 135.89 | 136.62 | 389,685 | +0.69(+0.51%) |
Feb 04, 2019 | 134.75 | 135.97 | 134.34 | 135.93 | 397,337 | +1.81(+1.35%) |
Feb 01, 2019 | 134.38 | 134.57 | 133.13 | 134.11 | 375,176 | -0.19(-0.14%) |
Jan 31, 2019 | 133.19 | 134.56 | 131.70 | 134.30 | 467,341 | +1.06(+0.80%) |
Jan 30, 2019 | 135.51 | 136.12 | 132.73 | 133.24 | 450,018 | -2.41(-1.78%) |
Jan 29, 2019 | 136.32 | 136.32 | 134.01 | 135.65 | 427,006 | -0.72(-0.53%) |
Jan 28, 2019 | 134.69 | 136.68 | 134.40 | 136.37 | 525,635 | +1.42(+1.05%) |
Jan 25, 2019 | 136.18 | 136.48 | 133.90 | 134.95 | 413,043 | -0.55(-0.40%) |
Jan 24, 2019 | 134.71 | 136.38 | 134.18 | 135.49 | 441,713 | +1.13(+0.84%) |
Jan 23, 2019 | 134.80 | 135.48 | 133.58 | 134.36 | 264,428 | +0.11(+0.08%) |
Jan 22, 2019 | 135.01 | 135.98 | 133.46 | 134.25 | 328,130 | -1.00(-0.74%) |
Jan 18, 2019 | 135.36 | 136.01 | 134.76 | 135.24 | 295,208 | -0.36(-0.27%) |
Jan 17, 2019 | 134.66 | 135.72 | 134.50 | 135.60 | 301,668 | +0.92(+0.69%) |
Jan 16, 2019 | 135.18 | 135.56 | 134.18 | 134.68 | 359,488 | -0.34(-0.25%) |
Jan 15, 2019 | 134.82 | 135.94 | 134.19 | 135.02 | 381,813 | +0.10(+0.08%) |
Jan 14, 2019 | 135.02 | 135.14 | 134.07 | 134.92 | 448,678 | +0.06(+0.05%) |
Jan 11, 2019 | 132.78 | 135.21 | 132.34 | 134.86 | 613,138 | +1.47(+1.11%) |
Jan 10, 2019 | 131.09 | 133.59 | 130.42 | 133.38 | 412,171 | +2.12(+1.61%) |
Jan 09, 2019 | 131.43 | 133.75 | 130.41 | 131.26 | 560,050 | -0.98(-0.74%) |
Jan 08, 2019 | 131.35 | 132.57 | 130.50 | 132.24 | 502,755 | +0.91(+0.69%) |
Jan 07, 2019 | 129.33 | 132.92 | 128.64 | 131.33 | 507,320 | +1.57(+1.21%) |
Jan 04, 2019 | 128.99 | 132.61 | 128.13 | 129.76 | 714,658 | +1.14(+0.89%) |
Jan 03, 2019 | 127.44 | 129.56 | 126.90 | 128.62 | 552,114 | +0.58(+0.45%) |
Jan 02, 2019 | 125.11 | 128.29 | 124.73 | 128.04 | 928,639 | +0.65(+0.51%) |
Dec 31, 2018 | 128.35 | 129.18 | 126.65 | 127.39 | 612,008 | -0.96(-0.74%) |
Dec 28, 2018 | 128.13 | 129.82 | 127.74 | 128.35 | 385,626 | +0.16(+0.12%) |
Dec 27, 2018 | 128.12 | 128.82 | 125.11 | 128.19 | 454,124 | +0.10(+0.08%) |
Dec 26, 2018 | 126.77 | 129.26 | 126.16 | 128.08 | 445,881 | +1.45(+1.15%) |
Dec 24, 2018 | 128.12 | 128.12 | 126.31 | 126.63 | 287,871 | -2.20(-1.71%) |
Dec 21, 2018 | 129.49 | 133.09 | 128.63 | 128.83 | 736,995 | -1.09(-0.84%) |
Dec 20, 2018 | 132.59 | 132.85 | 129.16 | 129.92 | 521,679 | -3.14(-2.36%) |
Dec 19, 2018 | 134.91 | 135.98 | 132.23 | 133.06 | 480,790 | -1.94(-1.43%) |
Dec 18, 2018 | 136.47 | 136.47 | 133.36 | 135.00 | 448,733 | -0.14(-0.11%) |
Dec 17, 2018 | 136.71 | 137.08 | 134.63 | 135.14 | 533,529 | -1.47(-1.07%) |
Dec 14, 2018 | 137.93 | 138.16 | 135.49 | 136.61 | 537,217 | -2.35(-1.69%) |
Dec 13, 2018 | 139.77 | 140.06 | 137.92 | 138.96 | 534,772 | -0.61(-0.44%) |
Dec 12, 2018 | 138.91 | 140.35 | 136.64 | 139.57 | 590,760 | +2.11(+1.54%) |
Dec 11, 2018 | 140.47 | 140.79 | 136.84 | 137.46 | 589,041 | -1.49(-1.07%) |
Dec 10, 2018 | 136.75 | 139.65 | 135.34 | 138.95 | 561,381 | +2.80(+2.05%) |
Dec 07, 2018 | 139.34 | 140.04 | 136.02 | 136.16 | 760,712 | -3.66(-2.62%) |
Dec 06, 2018 | 140.70 | 141.05 | 137.58 | 139.82 | 820,252 | -1.62(-1.14%) |
Dec 04, 2018 | 142.64 | 143.43 | 140.96 | 141.44 | 518,770 | -1.68(-1.17%) |
Dec 03, 2018 | 144.20 | 145.03 | 140.86 | 143.12 | 739,537 | -0.97(-0.67%) |
Nov 30, 2018 | 146.00 | 146.09 | 142.57 | 144.09 | 630,079 | -1.46(-1.00%) |
Nov 29, 2018 | 145.11 | 147.42 | 144.33 | 145.54 | 1,001,520 | +1.20(+0.83%) |
Nov 28, 2018 | 142.56 | 144.98 | 138.88 | 144.34 | 996,281 | -1.72(-1.18%) |
Nov 27, 2018 | 136.21 | 147.37 | 136.21 | 146.06 | 2,096,310 | +6.60(+4.73%) |
Nov 26, 2018 | 138.90 | 140.46 | 138.15 | 139.46 | 828,417 | +1.35(+0.98%) |
Nov 23, 2018 | 136.72 | 138.51 | 136.34 | 138.12 | 240,561 | +1.07(+0.78%) |
Nov 21, 2018 | 137.05 | 137.05 | 137.05 | 0 | -1.16(-0.84%) | |
Nov 20, 2018 | 136.13 | 139.34 | 135.94 | 138.21 | 564,056 | -1.12(-0.81%) |
Nov 19, 2018 | 135.14 | 139.48 | 135.14 | 139.34 | 433,955 | +4.08(+3.02%) |
Nov 16, 2018 | 136.06 | 136.19 | 133.76 | 135.25 | 474,347 | -1.31(-0.96%) |
Nov 15, 2018 | 135.56 | 136.75 | 133.98 | 136.56 | 305,020 | +0.03(+0.02%) |
Nov 14, 2018 | 135.65 | 137.50 | 135.50 | 136.53 | 316,839 | +0.87(+0.64%) |
Nov 13, 2018 | 135.76 | 137.25 | 134.95 | 135.66 | 420,229 | -0.91(-0.66%) |
Nov 12, 2018 | 135.22 | 137.42 | 135.04 | 136.57 | 555,173 | +1.28(+0.94%) |
Nov 09, 2018 | 135.09 | 136.61 | 133.69 | 135.29 | 474,472 | +0.13(+0.09%) |
Nov 08, 2018 | 133.35 | 135.52 | 132.89 | 135.17 | 296,265 | +1.14(+0.85%) |
Nov 07, 2018 | 133.37 | 134.98 | 131.69 | 134.03 | 358,615 | +0.33(+0.25%) |
Nov 06, 2018 | 131.18 | 133.83 | 130.76 | 133.69 | 420,591 | +2.50(+1.91%) |
Nov 05, 2018 | 129.63 | 131.41 | 129.44 | 131.19 | 332,380 | +2.06(+1.60%) |
Nov 02, 2018 | 128.59 | 129.96 | 127.41 | 129.13 | 372,199 | +1.25(+0.98%) |
Nov 01, 2018 | 126.76 | 128.02 | 125.11 | 127.88 | 413,530 | +1.43(+1.13%) |
Oct 31, 2018 | 132.05 | 132.05 | 126.25 | 126.45 | 542,807 | -5.17(-3.93%) |
Oct 30, 2018 | 128.31 | 131.78 | 126.96 | 131.62 | 557,138 | +3.11(+2.42%) |
Oct 29, 2018 | 127.90 | 130.09 | 126.98 | 128.51 | 558,970 | +1.55(+1.22%) |
Oct 26, 2018 | 125.10 | 127.54 | 124.15 | 126.97 | 522,660 | +1.11(+0.88%) |
Oct 25, 2018 | 126.44 | 127.23 | 124.81 | 125.86 | 397,678 | +0.05(+0.04%) |
Oct 24, 2018 | 124.98 | 126.62 | 124.16 | 125.81 | 498,492 | +0.39(+0.31%) |
Oct 23, 2018 | 126.74 | 127.88 | 124.79 | 125.42 | 369,980 | -2.02(-1.59%) |
Oct 22, 2018 | 126.77 | 127.70 | 126.58 | 127.45 | 419,776 | +1.28(+1.02%) |
Oct 19, 2018 | 123.53 | 126.21 | 122.93 | 126.16 | 445,987 | +2.55(+2.06%) |
Oct 18, 2018 | 125.58 | 126.90 | 123.49 | 123.61 | 467,522 | -1.72(-1.37%) |
Oct 17, 2018 | 124.53 | 126.50 | 124.32 | 125.33 | 563,605 | +0.99(+0.79%) |
Oct 16, 2018 | 123.47 | 124.99 | 122.44 | 124.35 | 852,375 | +3.38(+2.79%) |
Oct 15, 2018 | 118.96 | 121.84 | 118.86 | 120.97 | 431,405 | +2.14(+1.80%) |
Oct 12, 2018 | 119.20 | 119.22 | 117.88 | 118.83 | 554,008 | +0.37(+0.31%) |
Oct 11, 2018 | 118.84 | 119.59 | 117.97 | 118.46 | 649,660 | -0.78(-0.66%) |
Oct 10, 2018 | 117.27 | 119.44 | 116.83 | 119.25 | 880,174 | +1.96(+1.67%) |
Oct 09, 2018 | 118.14 | 119.88 | 116.38 | 117.29 | 338,350 | -1.22(-1.03%) |
Oct 08, 2018 | 117.14 | 119.23 | 117.14 | 118.51 | 329,360 | +1.30(+1.11%) |
Oct 05, 2018 | 116.19 | 118.08 | 116.02 | 117.21 | 383,632 | +1.28(+1.11%) |
Oct 04, 2018 | 114.25 | 116.04 | 113.94 | 115.93 | 389,967 | +1.39(+1.22%) |
Oct 03, 2018 | 116.18 | 117.38 | 114.50 | 114.53 | 434,583 | -1.48(-1.27%) |
Oct 02, 2018 | 116.72 | 117.78 | 115.81 | 116.01 | 739,328 | -0.68(-0.58%) |
Oct 01, 2018 | 116.27 | 117.13 | 115.65 | 116.69 | 479,019 | +0.37(+0.32%) |
Sep 28, 2018 | 114.52 | 117.39 | 114.43 | 116.32 | 570,578 | +1.27(+1.11%) |
Sep 27, 2018 | 114.80 | 115.57 | 114.46 | 115.05 | 311,819 | +0.20(+0.18%) |
Sep 26, 2018 | 115.28 | 115.55 | 114.59 | 114.84 | 397,810 | -0.18(-0.16%) |
Sep 25, 2018 | 116.95 | 117.32 | 114.98 | 115.03 | 504,384 | -1.60(-1.37%) |
Sep 24, 2018 | 115.24 | 116.68 | 114.19 | 116.62 | 530,086 | +0.84(+0.72%) |
Sep 21, 2018 | 114.97 | 117.70 | 114.85 | 115.78 | 914,367 | +0.94(+0.82%) |
Sep 20, 2018 | 115.37 | 116.06 | 113.37 | 114.84 | 765,207 | +0.31(+0.27%) |
Sep 19, 2018 | 112.82 | 115.08 | 112.40 | 114.53 | 702,350 | +0.85(+0.74%) |
Sep 18, 2018 | 114.23 | 118.38 | 111.97 | 113.69 | 2,358,338 | -5.50(-4.61%) |
Sep 17, 2018 | 118.64 | 120.14 | 117.61 | 119.18 | 725,613 | +0.55(+0.47%) |
Sep 14, 2018 | 120.59 | 120.59 | 118.01 | 118.63 | 664,684 | -2.36(-1.95%) |
Sep 13, 2018 | 121.03 | 121.14 | 120.12 | 120.99 | 253,330 | +0.14(+0.12%) |
Sep 12, 2018 | 121.63 | 122.52 | 120.37 | 120.84 | 480,390 | -0.77(-0.64%) |
Sep 11, 2018 | 121.34 | 122.69 | 120.85 | 121.62 | 406,231 | +0.06(+0.05%) |
Sep 10, 2018 | 122.93 | 122.93 | 121.06 | 121.56 | 546,689 | -1.19(-0.97%) |
Sep 07, 2018 | 119.41 | 122.94 | 119.10 | 122.74 | 446,748 | +2.67(+2.22%) |
Sep 06, 2018 | 119.76 | 121.75 | 119.76 | 120.08 | 507,455 | -0.37(-0.31%) |
Sep 05, 2018 | 119.01 | 120.88 | 118.65 | 120.45 | 389,494 | +1.26(+1.06%) |
Sep 04, 2018 | 118.70 | 120.37 | 117.77 | 119.18 | 595,153 | +1.31(+1.11%) |
Aug 31, 2018 | 117.87 | 117.87 | 117.87 | 0 | -0.35(-0.29%) | |
Aug 30, 2018 | 118.59 | 119.44 | 118.00 | 118.22 | 329,787 | +0.09(+0.08%) |
Aug 29, 2018 | 118.32 | 118.74 | 117.68 | 118.12 | 248,433 | -0.28(-0.23%) |
Aug 28, 2018 | 118.59 | 119.23 | 117.93 | 118.40 | 286,603 | -0.18(-0.15%) |
Aug 27, 2018 | 119.89 | 120.61 | 117.59 | 118.58 | 400,095 | -0.91(-0.76%) |
Aug 24, 2018 | 119.77 | 120.05 | 119.03 | 119.49 | 344,168 | -0.22(-0.19%) |
Aug 23, 2018 | 118.76 | 119.86 | 117.12 | 119.71 | 385,036 | +1.00(+0.85%) |
Aug 22, 2018 | 120.44 | 120.52 | 118.59 | 118.71 | 380,285 | -1.91(-1.58%) |
Aug 21, 2018 | 121.34 | 121.95 | 120.55 | 120.61 | 345,946 | +0.03(+0.03%) |
Aug 20, 2018 | 120.76 | 121.90 | 120.26 | 120.58 | 316,073 | +0.32(+0.27%) |
Aug 17, 2018 | 120.07 | 121.29 | 120.01 | 120.26 | 408,549 | +0.79(+0.66%) |
Aug 16, 2018 | 118.61 | 120.08 | 118.42 | 119.47 | 397,742 | +1.12(+0.95%) |
Aug 15, 2018 | 116.88 | 118.51 | 116.03 | 118.34 | 199,696 | +0.99(+0.84%) |
Aug 14, 2018 | 116.41 | 117.70 | 116.21 | 117.36 | 207,242 | +1.05(+0.90%) |
Aug 13, 2018 | 115.77 | 116.46 | 115.28 | 116.31 | 182,157 | +0.62(+0.53%) |
Aug 10, 2018 | 115.08 | 116.32 | 114.86 | 115.69 | 240,702 | +0.26(+0.23%) |
Aug 09, 2018 | 115.44 | 116.47 | 115.25 | 115.43 | 208,771 | +0.40(+0.35%) |
Aug 08, 2018 | 115.00 | 115.19 | 114.38 | 115.03 | 244,045 | +0.26(+0.23%) |
Aug 07, 2018 | 117.33 | 117.56 | 114.70 | 114.76 | 273,432 | -2.07(-1.77%) |
Aug 06, 2018 | 115.78 | 118.32 | 115.46 | 116.83 | 353,574 | +1.74(+1.51%) |
Aug 03, 2018 | 115.55 | 116.61 | 114.72 | 115.10 | 242,979 | -0.09(-0.08%) |
Aug 02, 2018 | 115.87 | 116.58 | 114.83 | 115.18 | 269,508 | -0.24(-0.21%) |