Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |
Mar 01, 2019 | 138.14 | 138.28 | 137.16 | 137.83 | 1,979,969 | +0.78(+0.57%) |
Feb 28, 2019 | 136.74 | 137.52 | 136.40 | 137.05 | 2,502,603 | +0.05(+0.03%) |
Feb 27, 2019 | 136.20 | 137.38 | 135.82 | 137.00 | 1,651,488 | +0.09(+0.07%) |
Feb 26, 2019 | 136.61 | 137.39 | 136.35 | 136.91 | 1,453,817 | +0.35(+0.26%) |
Feb 25, 2019 | 137.97 | 138.41 | 136.33 | 136.56 | 1,448,499 | -0.62(-0.45%) |
Feb 22, 2019 | 135.79 | 137.21 | 135.43 | 137.18 | 1,796,287 | +1.97(+1.46%) |
Feb 21, 2019 | 134.46 | 135.68 | 133.99 | 135.21 | 1,461,816 | +0.38(+0.28%) |
Feb 20, 2019 | 134.93 | 134.97 | 133.86 | 134.84 | 1,793,865 | +0.22(+0.17%) |
Feb 19, 2019 | 133.46 | 134.83 | 133.46 | 134.61 | 1,512,803 | +0.57(+0.43%) |
Feb 15, 2019 | 133.93 | 134.62 | 132.94 | 134.04 | 3,196,625 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.34 | 132.61 | 132.68 | 2,965,873 | -2.07(-1.53%) |
Feb 13, 2019 | 134.34 | 135.54 | 134.24 | 134.75 | 2,369,280 | +0.86(+0.64%) |
Feb 12, 2019 | 133.18 | 134.27 | 132.79 | 133.89 | 2,378,345 | +1.78(+1.35%) |
Feb 11, 2019 | 131.82 | 132.31 | 131.46 | 132.10 | 2,167,773 | +0.63(+0.48%) |
Feb 08, 2019 | 129.25 | 131.51 | 129.00 | 131.48 | 1,911,521 | +1.01(+0.78%) |
Feb 07, 2019 | 128.98 | 130.66 | 128.90 | 130.47 | 2,945,827 | +0.13(+0.10%) |
Feb 06, 2019 | 129.86 | 130.83 | 129.50 | 130.34 | 2,188,003 | +0.22(+0.17%) |
Feb 05, 2019 | 129.88 | 130.30 | 129.07 | 130.12 | 2,974,644 | +1.49(+1.16%) |
Feb 04, 2019 | 126.93 | 128.68 | 126.62 | 128.63 | 3,172,966 | +1.80(+1.42%) |
Feb 01, 2019 | 125.12 | 126.89 | 125.12 | 126.83 | 3,283,832 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.41 | 123.70 | 125.24 | 6,505,599 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.09 | 120.91 | 124.85 | 4,169,695 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.69 | 119.79 | 120.01 | 1,895,163 | -1.34(-1.11%) |
Jan 28, 2019 | 120.87 | 121.56 | 120.27 | 121.35 | 2,155,747 | -0.82(-0.67%) |
Jan 25, 2019 | 121.81 | 122.46 | 121.14 | 122.17 | 1,909,511 | +1.49(+1.23%) |
Jan 24, 2019 | 120.60 | 121.54 | 119.89 | 120.68 | 2,125,114 | +0.30(+0.25%) |
Jan 23, 2019 | 119.67 | 120.57 | 118.80 | 120.38 | 2,147,272 | +1.12(+0.94%) |
Jan 22, 2019 | 120.00 | 120.47 | 118.25 | 119.26 | 3,248,137 | -1.80(-1.49%) |
Jan 18, 2019 | 120.23 | 121.24 | 119.15 | 121.06 | 2,546,982 | +2.01(+1.68%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.26 | 119.06 | 2,394,848 | +0.16(+0.14%) |
Jan 16, 2019 | 118.81 | 119.60 | 118.07 | 118.90 | 2,305,921 | +0.39(+0.32%) |
Jan 15, 2019 | 117.28 | 119.31 | 117.28 | 118.51 | 3,669,336 | +1.28(+1.09%) |
Jan 14, 2019 | 116.57 | 117.90 | 116.42 | 117.23 | 1,956,842 | -0.67(-0.57%) |
Jan 11, 2019 | 118.04 | 118.22 | 117.02 | 117.90 | 1,323,962 | -0.72(-0.61%) |
Jan 10, 2019 | 116.89 | 118.73 | 116.88 | 118.63 | 2,291,157 | +0.93(+0.79%) |
Jan 09, 2019 | 118.09 | 118.09 | 115.95 | 117.70 | 2,038,824 | +0.11(+0.09%) |
Jan 08, 2019 | 117.75 | 118.60 | 115.58 | 117.59 | 2,519,790 | +0.69(+0.59%) |
Jan 07, 2019 | 117.31 | 118.35 | 115.98 | 116.90 | 3,840,316 | -0.64(-0.54%) |
Jan 04, 2019 | 114.98 | 117.67 | 114.22 | 117.53 | 2,413,213 | +4.50(+3.99%) |
Jan 03, 2019 | 115.09 | 115.80 | 112.89 | 113.03 | 4,263,965 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.18 | 116.55 | 2,445,487 | -0.88(-0.75%) |
Dec 31, 2018 | 116.50 | 117.48 | 115.84 | 117.43 | 2,801,569 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.42 | 115.73 | 1,860,045 | -0.45(-0.39%) |
Dec 27, 2018 | 112.46 | 116.21 | 111.47 | 116.18 | 2,403,636 | +1.82(+1.59%) |
Dec 26, 2018 | 110.41 | 114.44 | 108.72 | 114.36 | 2,591,686 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.07 | 109.11 | 109.22 | 1,502,507 | -3.06(-2.73%) |
Dec 21, 2018 | 116.20 | 118.18 | 112.10 | 112.28 | 4,857,021 | -4.41(-3.78%) |
Dec 20, 2018 | 116.18 | 117.44 | 114.87 | 116.68 | 4,166,793 | -0.04(-0.03%) |
Dec 19, 2018 | 116.35 | 120.13 | 115.39 | 116.72 | 3,904,383 | +0.30(+0.25%) |
Dec 18, 2018 | 119.79 | 120.44 | 115.89 | 116.42 | 7,341,576 | -2.21(-1.86%) |
Dec 17, 2018 | 120.61 | 121.73 | 117.88 | 118.64 | 4,024,583 | -2.11(-1.74%) |
Dec 14, 2018 | 122.43 | 123.05 | 120.54 | 120.74 | 2,196,367 | -3.03(-2.45%) |
Dec 13, 2018 | 125.00 | 125.00 | 122.47 | 123.77 | 2,089,794 | -0.52(-0.42%) |
Dec 12, 2018 | 126.89 | 127.01 | 124.18 | 124.29 | 2,881,754 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.76 | 123.52 | 124.66 | 2,459,315 | +0.23(+0.19%) |
Dec 10, 2018 | 124.34 | 124.93 | 121.72 | 124.43 | 1,864,447 | +0.36(+0.29%) |
Dec 07, 2018 | 126.63 | 127.80 | 123.51 | 124.07 | 3,178,438 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.55 | 123.15 | 127.50 | 3,705,257 | -0.38(-0.30%) |
Dec 04, 2018 | 130.94 | 131.53 | 127.50 | 127.89 | 4,512,968 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.28 | 129.46 | 131.27 | 4,479,970 | -0.01(-0.01%) |
Nov 30, 2018 | 130.20 | 131.40 | 129.84 | 131.28 | 4,661,087 | +1.40(+1.08%) |
Nov 29, 2018 | 131.53 | 131.91 | 129.75 | 129.88 | 1,938,615 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.38 | 129.56 | 132.34 | 3,547,814 | +2.93(+2.26%) |
Nov 27, 2018 | 128.17 | 129.42 | 127.20 | 129.41 | 1,619,604 | +0.60(+0.46%) |
Nov 26, 2018 | 127.19 | 128.89 | 126.47 | 128.81 | 1,778,191 | +3.35(+2.67%) |
Nov 23, 2018 | 124.26 | 126.37 | 124.26 | 125.46 | 759,797 | -0.17(-0.13%) |
Nov 21, 2018 | 125.63 | 125.63 | 125.63 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.19 | 131.24 | 124.79 | 125.13 | 3,363,598 | -2.60(-2.04%) |
Nov 19, 2018 | 130.38 | 130.91 | 125.76 | 127.73 | 2,471,501 | -2.77(-2.12%) |
Nov 16, 2018 | 131.10 | 131.63 | 129.50 | 130.50 | 6,082,760 | -0.62(-0.48%) |
Nov 15, 2018 | 125.88 | 131.16 | 125.38 | 131.13 | 2,878,190 | +4.03(+3.17%) |
Nov 14, 2018 | 129.86 | 130.38 | 126.90 | 127.09 | 2,515,026 | -1.78(-1.38%) |
Nov 13, 2018 | 129.09 | 129.89 | 127.38 | 128.87 | 2,343,927 | +0.49(+0.38%) |
Nov 12, 2018 | 130.62 | 130.99 | 128.19 | 128.38 | 1,869,987 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.49 | 130.01 | 131.07 | 2,662,885 | -0.62(-0.47%) |
Nov 08, 2018 | 131.47 | 132.39 | 131.06 | 131.70 | 2,331,569 | -0.37(-0.28%) |
Nov 07, 2018 | 129.62 | 132.19 | 129.10 | 132.06 | 2,932,079 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.26 | 126.02 | 128.16 | 2,351,948 | +2.23(+1.77%) |
Nov 05, 2018 | 125.85 | 126.27 | 124.42 | 125.93 | 1,947,048 | +0.61(+0.49%) |
Nov 02, 2018 | 125.67 | 126.94 | 123.80 | 125.31 | 2,157,214 | -0.17(-0.13%) |
Nov 01, 2018 | 128.01 | 128.23 | 124.63 | 125.48 | 2,874,022 | -2.82(-2.20%) |
Oct 31, 2018 | 125.89 | 129.68 | 124.65 | 128.30 | 3,955,972 | +6.07(+4.97%) |
Oct 30, 2018 | 120.99 | 122.23 | 119.75 | 122.23 | 3,239,134 | +1.75(+1.45%) |
Oct 29, 2018 | 123.60 | 124.46 | 118.55 | 120.48 | 3,674,368 | -0.94(-0.77%) |
Oct 26, 2018 | 122.21 | 123.48 | 120.68 | 121.42 | 3,333,968 | -3.69(-2.95%) |
Oct 25, 2018 | 124.36 | 125.92 | 122.40 | 125.11 | 2,456,592 | +2.53(+2.06%) |
Oct 24, 2018 | 126.46 | 127.36 | 122.24 | 122.58 | 2,573,247 | -4.27(-3.36%) |
Oct 23, 2018 | 126.13 | 127.73 | 124.94 | 126.84 | 2,042,625 | -1.38(-1.08%) |
Oct 22, 2018 | 128.10 | 129.04 | 127.34 | 128.22 | 1,288,165 | +0.52(+0.40%) |
Oct 19, 2018 | 128.04 | 129.25 | 127.08 | 127.71 | 2,013,699 | +0.44(+0.34%) |
Oct 18, 2018 | 128.02 | 128.77 | 125.61 | 127.27 | 2,093,062 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.35 | 126.49 | 127.93 | 1,200,863 | +0.34(+0.26%) |
Oct 16, 2018 | 125.20 | 128.17 | 124.92 | 127.59 | 2,207,711 | +2.70(+2.16%) |
Oct 15, 2018 | 124.69 | 126.04 | 123.81 | 124.89 | 1,558,066 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.83 | 123.38 | 125.31 | 2,781,582 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.36 | 122.04 | 123.05 | 3,820,367 | -3.21(-2.54%) |
Oct 10, 2018 | 133.81 | 133.99 | 126.07 | 126.25 | 3,183,400 | -7.44(-5.57%) |
Oct 09, 2018 | 133.13 | 135.68 | 132.88 | 133.70 | 1,570,602 | +0.75(+0.56%) |
Oct 08, 2018 | 133.68 | 134.74 | 131.84 | 132.95 | 1,826,966 | -1.50(-1.12%) |
Oct 05, 2018 | 133.95 | 134.96 | 133.43 | 134.46 | 1,467,040 | +0.69(+0.51%) |
Oct 04, 2018 | 134.79 | 134.99 | 132.62 | 133.77 | 1,532,589 | -1.22(-0.90%) |
Oct 03, 2018 | 135.27 | 136.70 | 134.77 | 134.99 | 1,600,782 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.68 | 135.15 | 1,436,373 | +0.92(+0.68%) |
Oct 01, 2018 | 134.80 | 135.78 | 133.85 | 134.23 | 1,406,621 | +0.07(+0.05%) |
Sep 28, 2018 | 133.41 | 134.75 | 133.32 | 134.16 | 1,893,766 | +0.67(+0.50%) |
Sep 27, 2018 | 133.38 | 133.81 | 133.01 | 133.50 | 1,074,731 | +0.26(+0.19%) |
Sep 26, 2018 | 132.73 | 134.45 | 132.58 | 133.24 | 1,935,489 | +0.65(+0.49%) |
Sep 25, 2018 | 133.27 | 134.10 | 130.46 | 132.59 | 3,103,497 | -0.16(-0.12%) |
Sep 24, 2018 | 133.21 | 133.67 | 132.43 | 132.75 | 1,483,149 | -1.43(-1.07%) |
Sep 21, 2018 | 133.29 | 134.47 | 132.50 | 134.18 | 4,754,967 | +1.60(+1.21%) |
Sep 20, 2018 | 131.44 | 132.76 | 131.23 | 132.58 | 1,199,507 | +1.70(+1.30%) |
Sep 19, 2018 | 131.53 | 131.76 | 130.51 | 130.88 | 1,354,319 | -0.52(-0.40%) |
Sep 18, 2018 | 131.14 | 131.89 | 130.94 | 131.40 | 1,266,300 | +0.46(+0.35%) |
Sep 17, 2018 | 131.51 | 132.06 | 130.78 | 130.94 | 1,317,590 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.74 | 130.56 | 131.31 | 1,192,251 | +0.48(+0.37%) |
Sep 13, 2018 | 130.90 | 131.28 | 130.46 | 130.83 | 1,180,243 | +0.43(+0.33%) |
Sep 12, 2018 | 130.28 | 130.67 | 129.83 | 130.41 | 1,675,006 | +0.12(+0.09%) |
Sep 11, 2018 | 130.45 | 130.69 | 129.79 | 130.29 | 1,067,348 | -0.02(-0.01%) |
Sep 10, 2018 | 130.67 | 130.79 | 129.78 | 130.31 | 1,203,556 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.94 | 129.62 | 130.05 | 2,072,830 | -0.49(-0.37%) |
Sep 06, 2018 | 129.21 | 130.59 | 128.53 | 130.54 | 1,858,981 | +1.01(+0.78%) |
Sep 05, 2018 | 128.98 | 129.67 | 128.01 | 129.53 | 2,219,116 | +0.29(+0.23%) |
Sep 04, 2018 | 127.94 | 129.53 | 127.80 | 129.24 | 3,887,909 | -0.83(-0.64%) |
Aug 31, 2018 | 130.07 | 130.07 | 130.07 | 0 | +1.12(+0.87%) | |
Aug 30, 2018 | 129.40 | 130.10 | 128.46 | 128.95 | 1,696,030 | -0.76(-0.59%) |
Aug 29, 2018 | 128.03 | 130.01 | 127.52 | 129.71 | 2,575,627 | +2.23(+1.75%) |
Aug 28, 2018 | 127.42 | 127.87 | 126.99 | 127.48 | 3,498,722 | +0.20(+0.16%) |
Aug 27, 2018 | 127.92 | 127.92 | 126.92 | 127.28 | 1,578,027 | +0.01(+0.01%) |
Aug 24, 2018 | 127.51 | 127.67 | 126.62 | 127.27 | 1,226,977 | +0.21(+0.17%) |
Aug 23, 2018 | 126.86 | 127.57 | 126.58 | 127.06 | 1,566,362 | +0.05(+0.04%) |
Aug 22, 2018 | 126.50 | 127.29 | 126.14 | 127.01 | 1,528,817 | +0.23(+0.18%) |
Aug 21, 2018 | 126.61 | 127.18 | 126.42 | 126.78 | 2,581,414 | +0.78(+0.62%) |
Aug 20, 2018 | 126.58 | 126.63 | 125.95 | 126.00 | 1,719,808 | -0.35(-0.27%) |
Aug 17, 2018 | 125.12 | 126.70 | 124.96 | 126.35 | 2,133,869 | +1.16(+0.93%) |
Aug 16, 2018 | 125.72 | 125.72 | 123.32 | 125.18 | 1,983,575 | +0.00(+0.00%) |
Aug 15, 2018 | 124.14 | 125.61 | 123.59 | 125.18 | 2,346,009 | +0.08(+0.06%) |
Aug 14, 2018 | 123.98 | 125.36 | 123.56 | 125.11 | 4,024,716 | +1.31(+1.06%) |
Aug 13, 2018 | 123.93 | 125.24 | 123.57 | 123.79 | 1,942,052 | +0.34(+0.27%) |
Aug 10, 2018 | 122.11 | 124.07 | 122.11 | 123.46 | 2,390,096 | +0.81(+0.66%) |
Aug 09, 2018 | 122.57 | 123.31 | 122.31 | 122.64 | 3,079,903 | +0.49(+0.40%) |
Aug 08, 2018 | 122.53 | 122.69 | 121.44 | 122.15 | 1,526,207 | -0.08(-0.07%) |
Aug 07, 2018 | 120.10 | 122.52 | 119.71 | 122.23 | 2,191,122 | +2.08(+1.73%) |
Aug 06, 2018 | 119.02 | 120.21 | 118.75 | 120.15 | 1,796,536 | +1.16(+0.98%) |
Aug 03, 2018 | 118.55 | 119.12 | 117.88 | 118.99 | 2,561,703 | +0.98(+0.83%) |
Aug 02, 2018 | 116.54 | 118.33 | 115.60 | 118.01 | 2,738,390 | +0.48(+0.41%) |
Aug 01, 2018 | 115.41 | 117.94 | 114.52 | 117.53 | 4,519,202 | -2.11(-1.76%) |
Jul 31, 2018 | 119.79 | 120.06 | 118.54 | 119.64 | 2,982,615 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.73 | 118.24 | 119.02 | 2,590,013 | -2.77(-2.27%) |
Jul 27, 2018 | 123.59 | 123.78 | 121.28 | 121.79 | 1,629,877 | -1.62(-1.31%) |
Jul 26, 2018 | 123.91 | 124.43 | 123.20 | 123.41 | 1,570,916 | +0.08(+0.06%) |
Jul 25, 2018 | 121.86 | 123.49 | 121.53 | 123.33 | 1,677,908 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.74 | 120.91 | 121.52 | 1,904,027 | -0.52(-0.43%) |
Jul 23, 2018 | 121.42 | 122.09 | 121.27 | 122.05 | 1,683,514 | +0.33(+0.27%) |
Jul 20, 2018 | 119.56 | 122.52 | 119.42 | 121.72 | 1,973,986 | +0.24(+0.20%) |
Jul 19, 2018 | 119.53 | 121.94 | 119.53 | 121.48 | 1,711,069 | -0.39(-0.32%) |
Jul 18, 2018 | 121.74 | 122.19 | 121.31 | 121.87 | 2,526,532 | +0.12(+0.10%) |
Jul 17, 2018 | 121.18 | 121.97 | 120.94 | 121.75 | 1,897,569 | +0.21(+0.17%) |
Jul 16, 2018 | 121.89 | 122.14 | 121.36 | 121.53 | 1,152,191 | -0.19(-0.16%) |
Jul 13, 2018 | 122.32 | 121.29 | 121.73 | 1,321,428 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.97 | 120.56 | 121.87 | 1,536,516 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.45 | 120.54 | 119.02 | 119.98 | 2,474,388 | -0.53(-0.44%) |
Jul 10, 2018 | 119.55 | 120.84 | 119.33 | 120.51 | 2,972,975 | +1.29(+1.08%) |
Jul 09, 2018 | 119.05 | 119.30 | 118.07 | 119.23 | 3,102,537 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.23 | 118.55 | 118.96 | 4,395,574 | +0.45(+0.38%) |
Jul 05, 2018 | 118.47 | 118.02 | 118.51 | 2,926,045 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.47 | 118.47 | 118.47 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.58 | 119.58 | 117.57 | 119.53 | 2,514,605 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.90 | 118.78 | 118.89 | 2,655,635 | -0.10(-0.08%) |
Jun 28, 2018 | 118.26 | 119.88 | 118.26 | 118.99 | 3,277,519 | +1.05(+0.89%) |
Jun 27, 2018 | 120.25 | 120.89 | 117.82 | 117.94 | 2,219,806 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.51 | 119.73 | 2,815,241 | -1.36(-1.13%) |
Jun 25, 2018 | 122.88 | 123.48 | 120.01 | 121.10 | 2,448,472 | -2.18(-1.77%) |
Jun 22, 2018 | 122.80 | 124.04 | 122.51 | 123.28 | 1,958,231 | +0.78(+0.64%) |
Jun 21, 2018 | 122.13 | 122.76 | 121.02 | 122.50 | 2,738,972 | +0.37(+0.30%) |
Jun 20, 2018 | 123.41 | 122.05 | 122.13 | 2,152,609 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.42 | 123.07 | 121.82 | 122.84 | 2,315,457 | -0.34(-0.28%) |
Jun 18, 2018 | 122.79 | 123.57 | 122.14 | 123.19 | 2,292,474 | -0.51(-0.42%) |
Jun 15, 2018 | 124.06 | 123.93 | 123.70 | 3,945,542 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.93 | 125.43 | 123.77 | 123.93 | 2,052,387 | -0.46(-0.37%) |
Jun 13, 2018 | 123.55 | 124.89 | 122.83 | 124.39 | 3,320,777 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.60 | 118.33 | 123.47 | 5,284,261 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.70 | 118.75 | 118.84 | 1,824,168 | -1.13(-0.94%) |
Jun 08, 2018 | 119.01 | 120.04 | 118.79 | 119.96 | 1,393,631 | +0.68(+0.57%) |
Jun 07, 2018 | 119.94 | 120.26 | 118.47 | 119.28 | 2,728,181 | -0.73(-0.61%) |
Jun 06, 2018 | 120.21 | 120.02 | 3,573,780 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.39 | 119.20 | 118.08 | 118.23 | 2,721,222 | -0.16(-0.13%) |
Jun 04, 2018 | 117.47 | 118.96 | 117.33 | 118.39 | 3,262,181 | +1.34(+1.15%) |
Jun 01, 2018 | 115.19 | 117.10 | 115.19 | 117.05 | 2,479,892 | +2.39(+2.08%) |
May 31, 2018 | 115.45 | 115.88 | 114.42 | 114.66 | 3,763,415 | -0.54(-0.47%) |
May 30, 2018 | 115.14 | 116.45 | 114.87 | 115.19 | 2,161,407 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.95 | 113.47 | 114.58 | 1,911,391 | -0.64(-0.55%) |
May 25, 2018 | 115.21 | 115.21 | 115.21 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.03 | 113.26 | 114.88 | 1,435,374 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.12 | 112.12 | 114.07 | 1,854,450 | +0.86(+0.76%) |
May 22, 2018 | 113.76 | 114.18 | 112.84 | 113.21 | 1,942,981 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,601,911 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.98 | 112.87 | 113.68 | 2,108,312 | +0.81(+0.72%) |
May 17, 2018 | 112.79 | 113.81 | 111.99 | 112.87 | 1,826,109 | -0.03(-0.02%) |
May 16, 2018 | 112.16 | 113.38 | 111.95 | 112.89 | 1,823,210 | +0.84(+0.75%) |
May 15, 2018 | 111.08 | 114.20 | 110.48 | 112.05 | 2,737,302 | +0.34(+0.31%) |
May 14, 2018 | 112.49 | 112.63 | 111.31 | 111.71 | 2,136,510 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.80 | 111.65 | 112.29 | 1,789,549 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.61 | 111.80 | 112.34 | 2,706,160 | +0.31(+0.27%) |
May 09, 2018 | 111.19 | 112.80 | 111.00 | 112.03 | 3,455,523 | +1.12(+1.01%) |
May 08, 2018 | 110.76 | 111.14 | 110.10 | 110.91 | 3,137,430 | +0.18(+0.16%) |
May 07, 2018 | 110.54 | 110.99 | 110.12 | 110.73 | 3,036,013 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.05 | 107.61 | 110.55 | 3,401,454 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,077 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.34 | 106.07 | 107.64 | 6,148,586 | +2.88(+2.74%) |
May 01, 2018 | 99.34 | 105.06 | 99.28 | 104.76 | 2,865,625 | +0.63(+0.61%) |
Apr 30, 2018 | 105.82 | 105.94 | 104.11 | 104.13 | 3,206,938 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.90 | 104.28 | 105.71 | 2,358,357 | +1.05(+1.00%) |
Apr 26, 2018 | 103.16 | 104.68 | 102.73 | 104.66 | 1,812,261 | +1.75(+1.70%) |
Apr 25, 2018 | 102.61 | 103.02 | 101.67 | 102.91 | 1,878,022 | +0.33(+0.33%) |
Apr 24, 2018 | 104.10 | 104.67 | 101.80 | 102.58 | 1,607,569 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.13 | 103.26 | 1,955,881 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.27 | 103.03 | 2,510,582 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.31 | 103.84 | 2,217,423 | -0.76(-0.72%) |
Apr 18, 2018 | 104.07 | 105.46 | 103.70 | 104.59 | 2,277,227 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.94 | 103.47 | 103.96 | 3,995,763 | +0.86(+0.84%) |
Apr 16, 2018 | 102.68 | 103.62 | 102.12 | 103.09 | 2,750,335 | +1.45(+1.42%) |
Apr 13, 2018 | 102.25 | 102.47 | 100.95 | 101.65 | 1,775,391 | +0.01(+0.01%) |
Apr 12, 2018 | 102.33 | 102.92 | 101.57 | 101.64 | 1,921,392 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.24 | 100.84 | 101.92 | 1,537,929 | -0.29(-0.28%) |
Apr 10, 2018 | 102.27 | 102.99 | 101.62 | 102.21 | 3,098,363 | +1.30(+1.28%) |
Apr 09, 2018 | 100.96 | 102.52 | 100.50 | 100.92 | 2,286,572 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.07 | 99.96 | 100.26 | 2,646,860 | -3.36(-3.24%) |
Apr 05, 2018 | 103.75 | 104.67 | 103.10 | 103.62 | 3,185,356 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.21 | 99.28 | 102.93 | 9,586,227 | +2.36(+2.35%) |
Apr 03, 2018 | 100.51 | 100.98 | 99.36 | 100.56 | 2,885,569 | +0.65(+0.65%) |