Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 156.72 | 158.75 | 156.15 | 156.82 | 276,876 | -0.47(-0.30%) |
Jul 30, 2019 | 156.31 | 157.88 | 155.60 | 157.29 | 273,332 | +0.87(+0.56%) |
Jul 29, 2019 | 158.43 | 158.54 | 156.03 | 156.42 | 244,981 | -1.67(-1.06%) |
Jul 26, 2019 | 156.19 | 158.48 | 155.23 | 158.09 | 356,391 | +2.30(+1.48%) |
Jul 25, 2019 | 157.34 | 157.81 | 155.72 | 155.79 | 323,188 | -1.55(-0.98%) |
Jul 24, 2019 | 156.82 | 158.42 | 155.71 | 157.34 | 218,004 | +0.12(+0.07%) |
Jul 23, 2019 | 157.98 | 157.98 | 155.40 | 157.22 | 403,149 | -0.12(-0.07%) |
Jul 22, 2019 | 159.40 | 159.80 | 156.59 | 157.34 | 433,026 | -1.96(-1.23%) |
Jul 19, 2019 | 158.39 | 159.86 | 158.11 | 159.30 | 349,563 | +0.98(+0.62%) |
Jul 18, 2019 | 156.59 | 158.47 | 154.60 | 158.32 | 315,328 | +3.24(+2.09%) |
Jul 17, 2019 | 154.90 | 155.48 | 153.75 | 155.09 | 297,694 | +0.18(+0.12%) |
Jul 16, 2019 | 154.48 | 155.86 | 153.69 | 154.90 | 262,089 | +0.69(+0.44%) |
Jul 15, 2019 | 154.88 | 155.41 | 153.71 | 154.22 | 272,181 | +0.01(+0.01%) |
Jul 12, 2019 | 152.68 | 155.13 | 152.03 | 154.21 | 277,974 | +1.50(+0.98%) |
Jul 11, 2019 | 151.79 | 152.84 | 150.79 | 152.71 | 227,691 | +1.11(+0.73%) |
Jul 10, 2019 | 152.28 | 152.70 | 150.36 | 151.60 | 312,482 | -0.79(-0.52%) |
Jul 09, 2019 | 152.18 | 153.07 | 151.45 | 152.39 | 273,502 | +0.01(+0.01%) |
Jul 08, 2019 | 153.50 | 153.52 | 151.93 | 152.38 | 268,015 | -1.31(-0.86%) |
Jul 05, 2019 | 151.55 | 153.97 | 150.99 | 153.69 | 324,631 | +1.36(+0.89%) |
Jul 03, 2019 | 150.94 | 153.14 | 150.92 | 152.33 | 308,699 | +1.78(+1.18%) |
Jul 02, 2019 | 152.69 | 152.93 | 150.30 | 150.55 | 265,683 | -2.08(-1.36%) |
Jul 01, 2019 | 151.91 | 152.89 | 149.42 | 152.63 | 468,162 | +1.85(+1.22%) |
Jun 28, 2019 | 150.61 | 151.59 | 148.40 | 150.78 | 796,888 | +0.39(+0.26%) |
Jun 27, 2019 | 147.72 | 150.69 | 147.47 | 150.40 | 410,827 | +3.16(+2.15%) |
Jun 26, 2019 | 149.47 | 149.47 | 147.11 | 147.24 | 419,106 | -2.26(-1.51%) |
Jun 25, 2019 | 148.51 | 150.19 | 147.85 | 149.50 | 401,110 | +0.63(+0.42%) |
Jun 24, 2019 | 148.57 | 150.38 | 148.02 | 148.87 | 257,536 | -0.02(-0.01%) |
Jun 21, 2019 | 149.48 | 150.49 | 148.00 | 148.89 | 425,186 | -0.46(-0.31%) |
Jun 20, 2019 | 148.85 | 150.14 | 147.62 | 149.35 | 315,677 | +0.84(+0.57%) |
Jun 19, 2019 | 147.21 | 148.72 | 145.67 | 148.51 | 247,876 | +1.25(+0.85%) |
Jun 18, 2019 | 148.80 | 150.01 | 146.76 | 147.27 | 269,059 | -1.14(-0.77%) |
Jun 17, 2019 | 148.66 | 148.75 | 146.07 | 148.41 | 390,449 | +1.50(+1.02%) |
Jun 14, 2019 | 147.76 | 149.20 | 145.61 | 146.91 | 507,327 | -0.30(-0.20%) |
Jun 13, 2019 | 146.34 | 148.42 | 145.69 | 147.21 | 502,341 | +2.32(+1.60%) |
Jun 12, 2019 | 142.41 | 146.24 | 142.18 | 144.89 | 642,319 | +3.38(+2.39%) |
Jun 11, 2019 | 142.07 | 144.49 | 138.06 | 141.51 | 1,399,184 | +12.91(+10.03%) |
Jun 10, 2019 | 129.98 | 130.46 | 127.82 | 128.60 | 459,861 | -0.83(-0.64%) |
Jun 07, 2019 | 130.04 | 130.33 | 128.66 | 129.43 | 272,078 | -0.26(-0.20%) |
Jun 06, 2019 | 126.73 | 129.79 | 125.97 | 129.69 | 447,973 | +2.92(+2.30%) |
Jun 05, 2019 | 127.77 | 128.75 | 126.68 | 126.77 | 389,041 | -0.44(-0.34%) |
Jun 04, 2019 | 125.59 | 127.33 | 125.41 | 127.21 | 310,506 | +2.67(+2.14%) |
Jun 03, 2019 | 124.86 | 126.83 | 123.99 | 124.54 | 300,268 | -0.23(-0.19%) |
May 31, 2019 | 125.12 | 125.21 | 123.89 | 124.77 | 234,421 | -0.96(-0.76%) |
May 30, 2019 | 126.73 | 126.87 | 125.05 | 125.73 | 185,304 | -1.11(-0.88%) |
May 29, 2019 | 127.97 | 127.97 | 126.14 | 126.84 | 174,359 | -1.83(-1.42%) |
May 28, 2019 | 129.11 | 130.73 | 128.67 | 128.67 | 174,614 | -0.16(-0.13%) |
May 24, 2019 | 129.22 | 129.53 | 127.99 | 128.83 | 163,557 | +0.28(+0.22%) |
May 23, 2019 | 128.95 | 128.95 | 127.60 | 128.55 | 189,745 | -0.68(-0.52%) |
May 22, 2019 | 128.84 | 129.56 | 127.76 | 129.23 | 118,972 | -0.01(-0.01%) |
May 21, 2019 | 128.12 | 129.38 | 128.03 | 129.24 | 208,871 | +1.49(+1.17%) |
May 20, 2019 | 126.66 | 128.47 | 126.63 | 127.75 | 135,450 | +0.41(+0.32%) |
May 17, 2019 | 128.61 | 130.38 | 127.09 | 127.34 | 209,696 | -1.79(-1.39%) |
May 16, 2019 | 128.78 | 130.59 | 128.26 | 129.13 | 286,161 | +0.69(+0.53%) |
May 15, 2019 | 127.74 | 129.08 | 127.14 | 128.45 | 243,295 | +0.30(+0.23%) |
May 14, 2019 | 127.95 | 129.31 | 127.61 | 128.15 | 233,900 | +0.54(+0.42%) |
May 13, 2019 | 128.59 | 128.73 | 126.75 | 127.61 | 221,969 | -2.77(-2.13%) |
May 10, 2019 | 128.38 | 131.06 | 127.36 | 130.38 | 425,186 | +1.93(+1.51%) |
May 09, 2019 | 126.37 | 128.75 | 125.55 | 128.45 | 217,307 | +1.44(+1.13%) |
May 08, 2019 | 124.56 | 127.65 | 124.11 | 127.01 | 279,710 | +2.41(+1.93%) |
May 07, 2019 | 126.43 | 126.73 | 124.00 | 124.60 | 466,839 | -2.07(-1.63%) |
May 06, 2019 | 125.71 | 127.31 | 125.71 | 126.67 | 287,584 | -0.07(-0.05%) |
May 03, 2019 | 127.47 | 128.34 | 126.34 | 126.73 | 246,422 | -0.12(-0.09%) |
May 02, 2019 | 127.36 | 128.62 | 126.28 | 126.85 | 396,983 | -0.34(-0.27%) |
May 01, 2019 | 127.92 | 130.58 | 126.92 | 127.19 | 365,854 | -0.74(-0.58%) |
Apr 30, 2019 | 126.69 | 128.16 | 126.26 | 127.93 | 236,540 | +1.03(+0.81%) |
Apr 29, 2019 | 126.33 | 127.96 | 125.94 | 126.90 | 311,242 | +1.11(+0.88%) |
Apr 26, 2019 | 124.99 | 126.42 | 123.87 | 125.79 | 373,352 | +0.53(+0.42%) |
Apr 25, 2019 | 127.74 | 128.10 | 124.74 | 125.26 | 415,126 | -3.31(-2.57%) |
Apr 24, 2019 | 128.36 | 129.41 | 128.20 | 128.57 | 276,967 | +0.31(+0.24%) |
Apr 23, 2019 | 127.69 | 129.12 | 127.58 | 128.26 | 213,044 | +0.95(+0.74%) |
Apr 22, 2019 | 128.85 | 130.00 | 126.64 | 127.31 | 401,338 | -1.82(-1.41%) |
Apr 18, 2019 | 129.13 | 130.21 | 128.15 | 129.14 | 300,258 | +0.17(+0.13%) |
Apr 17, 2019 | 128.93 | 129.68 | 128.27 | 128.96 | 222,524 | +0.30(+0.23%) |
Apr 16, 2019 | 129.45 | 129.95 | 128.53 | 128.66 | 267,894 | -0.12(-0.09%) |
Apr 15, 2019 | 127.69 | 129.11 | 127.44 | 128.78 | 367,864 | +1.00(+0.79%) |
Apr 12, 2019 | 127.45 | 128.33 | 126.64 | 127.78 | 259,719 | +0.72(+0.57%) |
Apr 11, 2019 | 125.75 | 127.24 | 125.75 | 127.05 | 336,323 | +1.50(+1.19%) |
Apr 10, 2019 | 124.40 | 125.70 | 124.21 | 125.56 | 364,267 | +1.44(+1.16%) |
Apr 09, 2019 | 124.98 | 126.05 | 124.12 | 124.12 | 260,321 | -1.22(-0.97%) |
Apr 08, 2019 | 126.19 | 126.83 | 125.17 | 125.34 | 285,330 | -0.85(-0.67%) |
Apr 05, 2019 | 125.52 | 126.50 | 125.48 | 126.19 | 388,386 | +0.72(+0.58%) |
Apr 04, 2019 | 125.62 | 125.99 | 125.12 | 125.46 | 321,942 | +0.04(+0.03%) |
Apr 03, 2019 | 124.83 | 125.97 | 123.27 | 125.42 | 299,405 | +1.24(+0.99%) |
Apr 02, 2019 | 124.70 | 124.83 | 123.22 | 124.19 | 343,476 | -0.64(-0.51%) |
Apr 01, 2019 | 124.90 | 125.06 | 123.88 | 124.83 | 373,674 | +0.63(+0.50%) |
Mar 29, 2019 | 123.25 | 125.00 | 123.25 | 124.20 | 381,750 | +1.00(+0.81%) |
Mar 28, 2019 | 122.37 | 124.00 | 121.90 | 123.20 | 252,682 | +1.09(+0.89%) |
Mar 27, 2019 | 121.47 | 122.57 | 120.39 | 122.11 | 343,081 | +0.73(+0.60%) |
Mar 26, 2019 | 121.11 | 122.21 | 120.52 | 121.37 | 355,026 | +1.01(+0.84%) |
Mar 25, 2019 | 119.40 | 121.19 | 118.50 | 120.36 | 328,503 | +0.95(+0.80%) |
Mar 22, 2019 | 121.55 | 121.78 | 119.33 | 119.41 | 377,188 | -2.27(-1.86%) |
Mar 21, 2019 | 121.50 | 122.25 | 120.71 | 121.67 | 374,282 | -0.29(-0.24%) |
Mar 20, 2019 | 121.61 | 122.85 | 121.35 | 121.96 | 630,529 | -0.09(-0.07%) |
Mar 19, 2019 | 123.84 | 124.05 | 121.68 | 122.05 | 438,944 | -1.37(-1.11%) |
Mar 18, 2019 | 123.37 | 123.58 | 122.08 | 123.42 | 421,799 | +0.28(+0.23%) |
Mar 15, 2019 | 123.46 | 124.34 | 122.83 | 123.14 | 696,835 | +0.04(+0.03%) |
Mar 14, 2019 | 123.95 | 125.19 | 123.09 | 123.10 | 440,307 | -1.50(-1.21%) |
Mar 13, 2019 | 127.83 | 128.84 | 123.91 | 124.60 | 779,569 | -2.58(-2.02%) |
Mar 12, 2019 | 130.21 | 131.67 | 127.03 | 127.18 | 1,057,891 | +0.55(+0.43%) |
Mar 11, 2019 | 124.42 | 127.36 | 124.42 | 126.63 | 747,735 | +1.95(+1.56%) |
Mar 08, 2019 | 126.29 | 127.31 | 124.05 | 124.68 | 447,898 | -2.06(-1.62%) |
Mar 07, 2019 | 126.26 | 127.33 | 123.17 | 126.74 | 339,943 | -0.43(-0.34%) |
Mar 06, 2019 | 128.77 | 129.31 | 127.10 | 127.17 | 254,504 | -1.34(-1.04%) |
Mar 05, 2019 | 128.60 | 129.47 | 128.10 | 128.51 | 204,852 | -0.04(-0.03%) |
Mar 04, 2019 | 130.06 | 130.45 | 127.00 | 128.55 | 386,637 | -1.51(-1.16%) |
Mar 01, 2019 | 130.07 | 130.87 | 128.46 | 130.06 | 298,184 | +0.11(+0.08%) |
Feb 28, 2019 | 131.66 | 131.69 | 129.34 | 129.96 | 335,789 | -1.63(-1.24%) |
Feb 27, 2019 | 132.33 | 133.33 | 131.12 | 131.59 | 493,580 | -0.50(-0.38%) |
Feb 26, 2019 | 130.89 | 133.54 | 130.13 | 132.09 | 519,408 | +1.45(+1.11%) |
Feb 25, 2019 | 130.45 | 131.30 | 129.77 | 130.64 | 278,074 | +0.57(+0.44%) |
Feb 22, 2019 | 129.25 | 130.18 | 128.09 | 130.07 | 171,383 | +1.02(+0.79%) |
Feb 21, 2019 | 129.69 | 130.16 | 128.40 | 129.05 | 220,094 | -0.46(-0.36%) |
Feb 20, 2019 | 130.11 | 130.64 | 129.11 | 129.51 | 327,586 | -0.65(-0.50%) |
Feb 19, 2019 | 131.30 | 131.55 | 129.56 | 130.16 | 300,125 | -0.58(-0.44%) |
Feb 15, 2019 | 128.94 | 130.89 | 128.89 | 130.74 | 529,806 | +2.43(+1.89%) |
Feb 14, 2019 | 127.22 | 128.83 | 126.40 | 128.31 | 332,464 | +0.72(+0.57%) |
Feb 13, 2019 | 127.60 | 128.19 | 126.92 | 127.58 | 212,495 | -0.03(-0.02%) |
Feb 12, 2019 | 127.19 | 128.37 | 125.97 | 127.61 | 321,690 | +0.99(+0.78%) |
Feb 11, 2019 | 124.15 | 126.95 | 124.15 | 126.62 | 346,958 | +2.40(+1.93%) |
Feb 08, 2019 | 126.22 | 126.98 | 122.16 | 124.22 | 299,635 | -2.48(-1.96%) |
Feb 07, 2019 | 127.71 | 127.71 | 125.83 | 126.70 | 207,977 | -1.34(-1.05%) |
Feb 06, 2019 | 127.31 | 128.43 | 126.45 | 128.04 | 250,309 | +0.97(+0.77%) |
Feb 05, 2019 | 124.58 | 127.53 | 124.58 | 127.06 | 299,036 | +2.49(+2.00%) |
Feb 04, 2019 | 123.15 | 125.13 | 121.73 | 124.58 | 326,089 | +1.96(+1.60%) |
Feb 01, 2019 | 123.87 | 124.27 | 121.82 | 122.62 | 372,315 | -1.49(-1.20%) |
Jan 31, 2019 | 124.31 | 124.34 | 120.29 | 124.11 | 503,140 | -0.44(-0.36%) |
Jan 30, 2019 | 125.16 | 126.09 | 123.44 | 124.56 | 339,937 | -0.58(-0.46%) |
Jan 29, 2019 | 126.35 | 126.35 | 124.06 | 125.13 | 250,956 | -1.22(-0.97%) |
Jan 28, 2019 | 128.03 | 129.22 | 126.28 | 126.36 | 257,455 | -2.27(-1.77%) |
Jan 25, 2019 | 129.79 | 130.67 | 128.34 | 128.63 | 435,499 | -0.28(-0.22%) |
Jan 24, 2019 | 128.39 | 129.14 | 127.56 | 128.91 | 303,395 | +0.54(+0.42%) |
Jan 23, 2019 | 128.17 | 129.07 | 126.71 | 128.37 | 262,854 | +0.77(+0.60%) |
Jan 22, 2019 | 128.43 | 128.66 | 126.15 | 127.60 | 176,516 | -1.39(-1.07%) |
Jan 18, 2019 | 128.93 | 130.18 | 127.76 | 128.98 | 232,349 | +0.58(+0.45%) |
Jan 17, 2019 | 127.37 | 129.51 | 126.93 | 128.41 | 305,486 | +0.38(+0.29%) |
Jan 16, 2019 | 127.77 | 128.88 | 126.56 | 128.03 | 209,557 | +0.33(+0.26%) |
Jan 15, 2019 | 126.42 | 128.17 | 125.97 | 127.70 | 245,962 | +1.79(+1.42%) |
Jan 14, 2019 | 125.47 | 127.55 | 125.31 | 125.91 | 243,131 | -0.19(-0.15%) |
Jan 11, 2019 | 125.59 | 126.62 | 124.91 | 126.11 | 167,611 | +0.71(+0.57%) |
Jan 10, 2019 | 124.69 | 126.02 | 122.95 | 125.39 | 162,512 | +0.70(+0.56%) |
Jan 09, 2019 | 125.42 | 126.57 | 124.03 | 124.69 | 194,306 | -0.01(-0.01%) |
Jan 08, 2019 | 125.05 | 125.14 | 123.55 | 124.70 | 214,096 | +1.34(+1.08%) |
Jan 07, 2019 | 123.06 | 125.39 | 122.06 | 123.36 | 270,081 | -0.19(-0.16%) |
Jan 04, 2019 | 120.77 | 124.14 | 119.84 | 123.56 | 391,752 | +3.63(+3.03%) |
Jan 03, 2019 | 121.50 | 122.29 | 119.79 | 119.93 | 355,473 | -1.58(-1.30%) |
Jan 02, 2019 | 122.32 | 122.34 | 120.00 | 121.50 | 480,528 | -1.81(-1.47%) |
Dec 31, 2018 | 122.98 | 123.69 | 121.30 | 123.31 | 299,685 | +1.34(+1.10%) |
Dec 28, 2018 | 122.19 | 123.54 | 120.91 | 121.98 | 248,352 | -0.04(-0.03%) |
Dec 27, 2018 | 120.72 | 122.06 | 118.23 | 122.02 | 256,714 | +0.18(+0.15%) |
Dec 26, 2018 | 116.92 | 122.12 | 116.92 | 121.83 | 256,216 | +5.05(+4.33%) |
Dec 24, 2018 | 119.49 | 121.31 | 116.67 | 116.78 | 172,080 | -3.08(-2.57%) |
Dec 21, 2018 | 122.05 | 123.83 | 119.55 | 119.86 | 603,942 | -1.82(-1.49%) |
Dec 20, 2018 | 123.43 | 123.55 | 120.55 | 121.68 | 293,511 | -1.72(-1.40%) |
Dec 19, 2018 | 125.38 | 126.65 | 122.67 | 123.40 | 252,290 | -1.90(-1.51%) |
Dec 18, 2018 | 126.92 | 128.31 | 124.79 | 125.30 | 382,313 | -1.42(-1.12%) |
Dec 17, 2018 | 129.13 | 129.76 | 126.52 | 126.71 | 506,224 | -2.54(-1.97%) |
Dec 14, 2018 | 130.92 | 131.84 | 128.53 | 129.25 | 410,768 | -2.28(-1.73%) |
Dec 13, 2018 | 131.61 | 131.89 | 129.93 | 131.53 | 599,496 | +0.94(+0.72%) |
Dec 12, 2018 | 125.11 | 131.92 | 124.61 | 130.59 | 1,064,661 | +6.01(+4.82%) |
Dec 11, 2018 | 112.39 | 124.79 | 111.85 | 124.58 | 1,458,307 | +9.41(+8.17%) |
Dec 10, 2018 | 116.69 | 117.53 | 113.99 | 115.17 | 783,083 | -1.73(-1.48%) |
Dec 07, 2018 | 120.92 | 122.06 | 116.83 | 116.91 | 432,694 | -4.36(-3.60%) |
Dec 06, 2018 | 121.49 | 122.20 | 118.83 | 121.27 | 322,465 | -0.55(-0.45%) |
Dec 04, 2018 | 126.57 | 127.01 | 120.42 | 121.81 | 535,775 | -4.00(-3.18%) |
Dec 03, 2018 | 125.01 | 126.00 | 122.37 | 125.82 | 408,684 | +1.22(+0.98%) |
Nov 30, 2018 | 124.44 | 126.14 | 123.74 | 124.59 | 324,520 | -0.71(-0.57%) |
Nov 29, 2018 | 123.13 | 125.80 | 123.01 | 125.31 | 293,378 | +1.90(+1.54%) |
Nov 28, 2018 | 122.08 | 124.12 | 121.52 | 123.41 | 150,275 | +1.08(+0.88%) |
Nov 27, 2018 | 122.55 | 124.09 | 122.28 | 122.33 | 139,392 | -0.57(-0.46%) |
Nov 26, 2018 | 123.47 | 123.64 | 122.05 | 122.90 | 143,606 | +0.61(+0.50%) |
Nov 23, 2018 | 120.92 | 123.06 | 120.92 | 122.30 | 109,940 | +1.56(+1.29%) |
Nov 21, 2018 | 120.74 | 120.74 | 120.74 | 0 | +0.58(+0.48%) | |
Nov 20, 2018 | 122.26 | 122.26 | 119.66 | 120.16 | 364,101 | -1.82(-1.49%) |
Nov 19, 2018 | 123.72 | 124.63 | 121.68 | 121.98 | 217,868 | -1.63(-1.32%) |
Nov 16, 2018 | 122.16 | 124.55 | 121.34 | 123.60 | 376,269 | +0.86(+0.70%) |
Nov 15, 2018 | 121.77 | 122.77 | 120.01 | 122.75 | 308,454 | +1.09(+0.89%) |
Nov 14, 2018 | 123.83 | 124.63 | 121.47 | 121.66 | 262,173 | -1.40(-1.14%) |
Nov 13, 2018 | 125.25 | 125.25 | 123.00 | 123.06 | 241,091 | -1.85(-1.48%) |
Nov 12, 2018 | 125.14 | 126.35 | 123.88 | 124.91 | 236,263 | -0.71(-0.57%) |
Nov 09, 2018 | 125.61 | 126.36 | 124.20 | 125.62 | 197,227 | -0.42(-0.34%) |
Nov 08, 2018 | 127.23 | 128.06 | 125.20 | 126.05 | 152,509 | -1.29(-1.01%) |
Nov 07, 2018 | 124.16 | 127.66 | 124.16 | 127.34 | 265,241 | +3.07(+2.47%) |
Nov 06, 2018 | 123.55 | 124.88 | 122.22 | 124.27 | 222,595 | +0.79(+0.64%) |
Nov 05, 2018 | 123.06 | 123.80 | 122.25 | 123.48 | 239,022 | +0.41(+0.34%) |
Nov 02, 2018 | 122.10 | 123.64 | 121.79 | 123.06 | 196,811 | +1.25(+1.03%) |
Nov 01, 2018 | 121.45 | 122.68 | 120.07 | 121.81 | 222,101 | +0.45(+0.37%) |
Oct 31, 2018 | 121.89 | 122.52 | 120.03 | 121.36 | 240,379 | -0.10(-0.08%) |
Oct 30, 2018 | 119.21 | 122.78 | 117.91 | 121.46 | 285,117 | +2.42(+2.03%) |
Oct 29, 2018 | 117.77 | 120.46 | 115.22 | 119.04 | 256,663 | +1.88(+1.61%) |
Oct 26, 2018 | 118.59 | 119.09 | 115.83 | 117.16 | 409,108 | -2.35(-1.97%) |
Oct 25, 2018 | 120.19 | 121.06 | 119.20 | 119.51 | 215,190 | -0.50(-0.42%) |
Oct 24, 2018 | 120.82 | 122.73 | 119.89 | 120.01 | 410,589 | -1.03(-0.85%) |
Oct 23, 2018 | 119.76 | 121.75 | 117.46 | 121.03 | 269,279 | +0.39(+0.33%) |
Oct 22, 2018 | 121.38 | 122.06 | 119.95 | 120.64 | 278,458 | -1.02(-0.84%) |
Oct 19, 2018 | 122.95 | 123.37 | 121.16 | 121.66 | 244,756 | -1.12(-0.91%) |
Oct 18, 2018 | 124.61 | 125.10 | 122.52 | 122.78 | 394,338 | -1.16(-0.94%) |
Oct 17, 2018 | 122.48 | 124.36 | 121.36 | 123.94 | 430,248 | +1.60(+1.31%) |
Oct 16, 2018 | 120.66 | 122.42 | 120.16 | 122.34 | 258,879 | +1.98(+1.64%) |
Oct 15, 2018 | 118.82 | 121.12 | 118.54 | 120.36 | 287,734 | +1.58(+1.33%) |
Oct 12, 2018 | 120.54 | 121.49 | 116.81 | 118.78 | 549,609 | -1.27(-1.06%) |
Oct 11, 2018 | 117.53 | 122.04 | 117.45 | 120.05 | 836,200 | +2.21(+1.87%) |
Oct 10, 2018 | 119.05 | 119.60 | 117.66 | 117.84 | 283,449 | -1.42(-1.19%) |
Oct 09, 2018 | 118.88 | 119.75 | 117.89 | 119.26 | 292,449 | +0.61(+0.51%) |
Oct 08, 2018 | 118.40 | 119.23 | 117.19 | 118.65 | 316,892 | +0.17(+0.15%) |
Oct 05, 2018 | 119.19 | 120.60 | 117.69 | 118.48 | 312,768 | -0.88(-0.74%) |
Oct 04, 2018 | 121.11 | 121.49 | 119.02 | 119.36 | 520,371 | -1.81(-1.50%) |
Oct 03, 2018 | 122.13 | 122.84 | 121.09 | 121.18 | 291,658 | -0.89(-0.73%) |
Oct 02, 2018 | 122.00 | 123.04 | 121.52 | 122.07 | 424,918 | -0.41(-0.34%) |
Oct 01, 2018 | 123.97 | 124.54 | 122.28 | 122.48 | 355,519 | -1.48(-1.19%) |
Sep 28, 2018 | 124.75 | 125.53 | 123.83 | 123.96 | 289,125 | -0.61(-0.49%) |
Sep 27, 2018 | 124.46 | 125.14 | 124.05 | 124.57 | 229,256 | +0.10(+0.08%) |
Sep 26, 2018 | 124.54 | 125.29 | 123.16 | 124.47 | 286,045 | +0.37(+0.30%) |
Sep 25, 2018 | 124.12 | 125.01 | 123.57 | 124.10 | 663,461 | +0.86(+0.70%) |
Sep 24, 2018 | 123.38 | 123.94 | 122.51 | 123.23 | 416,178 | -0.51(-0.41%) |
Sep 21, 2018 | 122.59 | 124.05 | 122.51 | 123.74 | 729,167 | +0.59(+0.48%) |
Sep 20, 2018 | 122.59 | 124.20 | 122.37 | 123.16 | 430,214 | +1.06(+0.86%) |
Sep 19, 2018 | 122.58 | 123.13 | 121.90 | 122.10 | 460,003 | -0.57(-0.46%) |
Sep 18, 2018 | 122.56 | 123.69 | 121.64 | 122.67 | 611,841 | +2.38(+1.98%) |
Sep 17, 2018 | 121.39 | 121.39 | 119.66 | 120.29 | 458,753 | -0.80(-0.66%) |
Sep 14, 2018 | 122.89 | 123.86 | 120.49 | 121.08 | 514,926 | -1.60(-1.31%) |
Sep 13, 2018 | 123.13 | 123.71 | 121.52 | 122.69 | 385,679 | -0.44(-0.36%) |
Sep 12, 2018 | 121.23 | 123.69 | 120.40 | 123.13 | 687,580 | +3.32(+2.77%) |
Sep 11, 2018 | 115.22 | 125.30 | 114.74 | 119.81 | 2,126,860 | +7.67(+6.84%) |
Sep 10, 2018 | 110.74 | 112.64 | 110.61 | 112.13 | 512,468 | +1.73(+1.57%) |
Sep 07, 2018 | 110.85 | 112.12 | 110.11 | 110.41 | 453,268 | -0.72(-0.65%) |
Sep 06, 2018 | 110.69 | 112.34 | 110.02 | 111.13 | 355,424 | +0.44(+0.40%) |
Sep 05, 2018 | 110.77 | 111.00 | 109.69 | 110.69 | 303,341 | +0.06(+0.05%) |
Sep 04, 2018 | 109.63 | 111.33 | 108.85 | 110.63 | 272,213 | +1.01(+0.92%) |
Aug 31, 2018 | 109.62 | 109.62 | 109.62 | 0 | +1.13(+1.04%) | |
Aug 30, 2018 | 109.22 | 110.16 | 107.69 | 108.49 | 266,834 | -1.08(-0.98%) |
Aug 29, 2018 | 109.91 | 110.04 | 109.12 | 109.56 | 362,226 | -0.22(-0.20%) |
Aug 28, 2018 | 109.48 | 110.52 | 109.12 | 109.78 | 371,589 | +0.22(+0.20%) |
Aug 27, 2018 | 110.97 | 111.21 | 109.11 | 109.56 | 376,540 | -1.24(-1.12%) |
Aug 24, 2018 | 111.89 | 111.89 | 110.35 | 110.80 | 301,936 | -1.10(-0.99%) |
Aug 23, 2018 | 112.65 | 112.90 | 110.99 | 111.90 | 337,924 | -0.59(-0.52%) |
Aug 22, 2018 | 112.02 | 112.95 | 110.97 | 112.49 | 270,962 | +0.23(+0.21%) |
Aug 21, 2018 | 110.38 | 112.36 | 110.38 | 112.26 | 330,064 | +2.08(+1.89%) |
Aug 20, 2018 | 110.38 | 111.50 | 110.06 | 110.18 | 248,102 | +0.11(+0.10%) |
Aug 17, 2018 | 109.00 | 110.29 | 108.70 | 110.07 | 207,366 | +1.06(+0.97%) |
Aug 16, 2018 | 109.04 | 109.91 | 108.59 | 109.01 | 248,856 | +0.84(+0.78%) |
Aug 15, 2018 | 108.05 | 109.10 | 107.76 | 108.17 | 212,630 | -0.23(-0.21%) |
Aug 14, 2018 | 106.81 | 108.57 | 106.76 | 108.40 | 282,157 | +1.82(+1.71%) |
Aug 13, 2018 | 106.76 | 106.98 | 106.03 | 106.58 | 221,488 | +0.15(+0.14%) |
Aug 10, 2018 | 107.64 | 108.35 | 106.18 | 106.42 | 196,430 | -1.67(-1.54%) |
Aug 09, 2018 | 108.58 | 109.09 | 107.50 | 108.09 | 256,367 | -0.38(-0.35%) |
Aug 08, 2018 | 107.84 | 108.64 | 107.77 | 108.47 | 182,779 | +0.88(+0.82%) |
Aug 07, 2018 | 106.81 | 108.87 | 106.81 | 107.58 | 229,029 | +0.78(+0.73%) |
Aug 06, 2018 | 106.46 | 107.00 | 105.66 | 106.81 | 213,287 | +0.53(+0.50%) |
Aug 03, 2018 | 105.97 | 106.96 | 105.86 | 106.28 | 248,193 | +0.27(+0.25%) |
Aug 02, 2018 | 104.17 | 106.27 | 104.17 | 106.01 | 274,429 | +2.03(+1.95%) |