Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 122.30 | 123.02 | 121.88 | 122.76 | 71,981 | +1.93(+1.60%) |
Jun 27, 2019 | 120.41 | 121.10 | 120.35 | 120.83 | 82,805 | +0.87(+0.73%) |
Jun 26, 2019 | 120.14 | 120.74 | 119.89 | 119.96 | 120,857 | +0.23(+0.19%) |
Jun 25, 2019 | 120.62 | 120.64 | 119.46 | 119.73 | 188,876 | -0.92(-0.76%) |
Jun 24, 2019 | 121.23 | 121.77 | 120.62 | 120.64 | 1,056,427 | -0.68(-0.56%) |
Jun 21, 2019 | 121.37 | 122.31 | 121.21 | 121.32 | 467,664 | -0.18(-0.15%) |
Jun 20, 2019 | 121.49 | 121.70 | 120.21 | 121.51 | 80,216 | +0.93(+0.77%) |
Jun 19, 2019 | 121.16 | 121.72 | 120.58 | 120.58 | 43,851 | -0.35(-0.29%) |
Jun 18, 2019 | 119.55 | 121.41 | 119.52 | 120.93 | 83,271 | +1.44(+1.20%) |
Jun 17, 2019 | 120.54 | 120.86 | 119.35 | 119.49 | 44,891 | -1.06(-0.88%) |
Jun 14, 2019 | 120.47 | 120.87 | 119.59 | 120.55 | 47,322 | +0.24(+0.20%) |
Jun 13, 2019 | 120.67 | 120.84 | 119.93 | 120.31 | 35,453 | +0.01(+0.01%) |
Jun 12, 2019 | 121.15 | 121.21 | 120.13 | 120.30 | 34,274 | -1.03(-0.85%) |
Jun 11, 2019 | 122.13 | 122.40 | 120.91 | 121.33 | 51,577 | -0.07(-0.06%) |
Jun 10, 2019 | 121.27 | 122.28 | 121.27 | 121.41 | 46,618 | +1.25(+1.04%) |
Jun 07, 2019 | 120.05 | 120.73 | 119.94 | 120.16 | 37,901 | +0.05(+0.04%) |
Jun 06, 2019 | 119.50 | 120.52 | 119.13 | 120.11 | 46,508 | +0.56(+0.47%) |
Jun 05, 2019 | 118.99 | 119.63 | 118.00 | 119.55 | 70,776 | +0.79(+0.66%) |
Jun 04, 2019 | 116.39 | 118.83 | 116.33 | 118.77 | 56,374 | +3.75(+3.26%) |
Jun 03, 2019 | 115.04 | 116.06 | 114.31 | 115.02 | 109,208 | -0.10(-0.09%) |
May 31, 2019 | 115.33 | 115.93 | 115.06 | 115.12 | 64,410 | -1.79(-1.53%) |
May 30, 2019 | 117.93 | 118.29 | 116.30 | 116.91 | 56,750 | -0.83(-0.71%) |
May 29, 2019 | 116.81 | 117.84 | 116.29 | 117.74 | 71,230 | +0.03(+0.02%) |
May 28, 2019 | 118.52 | 119.15 | 117.71 | 117.71 | 75,933 | -1.03(-0.87%) |
May 24, 2019 | 118.38 | 118.93 | 118.06 | 118.74 | 30,343 | +1.06(+0.90%) |
May 23, 2019 | 118.55 | 118.55 | 116.93 | 117.68 | 95,258 | -2.08(-1.74%) |
May 22, 2019 | 120.06 | 120.45 | 119.76 | 119.76 | 41,451 | -0.72(-0.60%) |
May 21, 2019 | 120.12 | 120.57 | 120.04 | 120.48 | 40,642 | +1.01(+0.85%) |
May 20, 2019 | 118.79 | 119.93 | 118.79 | 119.47 | 39,146 | +0.22(+0.18%) |
May 17, 2019 | 118.89 | 120.34 | 118.89 | 119.25 | 57,947 | -0.82(-0.68%) |
May 16, 2019 | 119.02 | 120.67 | 119.02 | 120.07 | 58,573 | +1.45(+1.22%) |
May 15, 2019 | 117.94 | 119.26 | 117.54 | 118.62 | 55,317 | -0.46(-0.38%) |
May 14, 2019 | 117.97 | 119.97 | 117.97 | 119.08 | 72,297 | +1.45(+1.23%) |
May 13, 2019 | 118.87 | 119.23 | 117.29 | 117.63 | 100,683 | -3.94(-3.24%) |
May 10, 2019 | 120.24 | 121.83 | 119.20 | 121.57 | 71,749 | +0.57(+0.48%) |
May 09, 2019 | 119.81 | 121.06 | 119.12 | 121.00 | 55,397 | -0.21(-0.17%) |
May 08, 2019 | 121.21 | 122.12 | 121.04 | 121.20 | 35,777 | -0.37(-0.31%) |
May 07, 2019 | 122.50 | 122.71 | 120.72 | 121.58 | 72,711 | -2.30(-1.86%) |
May 06, 2019 | 121.80 | 124.21 | 121.48 | 123.88 | 130,076 | -0.36(-0.29%) |
May 03, 2019 | 123.67 | 124.42 | 123.57 | 124.24 | 45,350 | +1.18(+0.96%) |
May 02, 2019 | 122.89 | 123.52 | 122.20 | 123.06 | 46,783 | +0.11(+0.09%) |
May 01, 2019 | 124.31 | 124.69 | 122.95 | 122.95 | 83,664 | -1.19(-0.96%) |
Apr 30, 2019 | 124.21 | 124.62 | 123.41 | 124.14 | 59,827 | +0.10(+0.08%) |
Apr 29, 2019 | 123.01 | 124.65 | 123.01 | 124.03 | 48,816 | +1.14(+0.93%) |
Apr 26, 2019 | 121.89 | 122.94 | 121.70 | 122.89 | 37,682 | +1.08(+0.88%) |
Apr 25, 2019 | 121.17 | 122.26 | 120.89 | 121.82 | 62,917 | +0.11(+0.09%) |
Apr 24, 2019 | 121.41 | 122.02 | 121.08 | 121.71 | 35,254 | -0.03(-0.02%) |
Apr 23, 2019 | 120.81 | 121.84 | 120.45 | 121.73 | 53,912 | +0.73(+0.60%) |
Apr 22, 2019 | 120.74 | 121.13 | 120.51 | 121.00 | 35,888 | -0.16(-0.14%) |
Apr 18, 2019 | 121.58 | 121.58 | 120.82 | 121.17 | 46,664 | -0.38(-0.32%) |
Apr 17, 2019 | 121.13 | 121.72 | 120.58 | 121.55 | 74,279 | +0.59(+0.49%) |
Apr 16, 2019 | 119.73 | 121.08 | 119.67 | 120.96 | 59,756 | +1.38(+1.15%) |
Apr 15, 2019 | 120.13 | 120.25 | 119.20 | 119.58 | 77,787 | -0.67(-0.55%) |
Apr 12, 2019 | 119.56 | 120.70 | 119.12 | 120.25 | 98,368 | +2.25(+1.91%) |
Apr 11, 2019 | 118.05 | 118.63 | 117.46 | 117.99 | 63,342 | +0.28(+0.24%) |
Apr 10, 2019 | 117.36 | 117.76 | 116.87 | 117.71 | 53,976 | +0.53(+0.45%) |
Apr 09, 2019 | 117.65 | 117.66 | 116.88 | 117.18 | 80,176 | -1.09(-0.92%) |
Apr 08, 2019 | 117.70 | 118.27 | 117.45 | 118.27 | 52,996 | +0.31(+0.26%) |
Apr 05, 2019 | 118.30 | 118.51 | 117.74 | 117.95 | 36,477 | -0.04(-0.03%) |
Apr 04, 2019 | 117.39 | 118.17 | 117.39 | 117.99 | 57,727 | +0.67(+0.57%) |
Apr 03, 2019 | 117.60 | 118.14 | 116.88 | 117.33 | 186,513 | +0.45(+0.38%) |
Apr 02, 2019 | 116.48 | 117.11 | 116.28 | 116.88 | 96,221 | +0.26(+0.22%) |
Apr 01, 2019 | 114.77 | 116.75 | 114.77 | 116.62 | 74,078 | +2.68(+2.36%) |
Mar 29, 2019 | 114.50 | 114.57 | 113.48 | 113.94 | 99,244 | +0.40(+0.35%) |
Mar 28, 2019 | 112.67 | 113.56 | 112.41 | 113.54 | 91,881 | +1.13(+1.01%) |
Mar 27, 2019 | 112.71 | 113.13 | 111.80 | 112.41 | 175,616 | -0.49(-0.44%) |
Mar 26, 2019 | 112.18 | 112.92 | 111.81 | 112.90 | 153,265 | +1.60(+1.43%) |
Mar 25, 2019 | 111.45 | 112.48 | 110.59 | 111.30 | 511,487 | -0.40(-0.36%) |
Mar 22, 2019 | 114.12 | 114.37 | 111.31 | 111.70 | 246,469 | -3.64(-3.16%) |
Mar 21, 2019 | 114.93 | 115.97 | 114.21 | 115.34 | 206,599 | -0.30(-0.26%) |
Mar 20, 2019 | 117.92 | 117.92 | 115.61 | 115.64 | 146,187 | -2.60(-2.20%) |
Mar 19, 2019 | 119.76 | 119.93 | 117.92 | 118.24 | 135,569 | -0.86(-0.72%) |
Mar 18, 2019 | 118.19 | 119.36 | 118.14 | 119.11 | 68,337 | +1.12(+0.95%) |
Mar 15, 2019 | 117.23 | 118.36 | 117.23 | 117.99 | 78,663 | +0.73(+0.62%) |
Mar 14, 2019 | 116.62 | 117.54 | 116.57 | 117.26 | 137,369 | +0.68(+0.59%) |
Mar 13, 2019 | 116.00 | 117.06 | 115.85 | 116.58 | 677,938 | +0.91(+0.79%) |
Mar 12, 2019 | 115.76 | 116.11 | 115.42 | 115.67 | 517,734 | +0.22(+0.19%) |
Mar 11, 2019 | 114.85 | 115.77 | 114.78 | 115.45 | 83,823 | +1.17(+1.03%) |
Mar 08, 2019 | 112.92 | 114.34 | 112.73 | 114.28 | 73,383 | +0.09(+0.08%) |
Mar 07, 2019 | 115.10 | 115.21 | 113.54 | 114.19 | 141,748 | -1.35(-1.16%) |
Mar 06, 2019 | 116.38 | 116.60 | 115.43 | 115.53 | 67,510 | -0.96(-0.83%) |
Mar 05, 2019 | 116.79 | 116.79 | 115.62 | 116.50 | 96,226 | -0.28(-0.24%) |
Mar 04, 2019 | 117.85 | 118.51 | 115.83 | 116.78 | 88,232 | -0.79(-0.67%) |
Mar 01, 2019 | 117.78 | 118.60 | 117.19 | 117.57 | 76,353 | +0.76(+0.65%) |
Feb 28, 2019 | 117.12 | 117.32 | 116.72 | 116.81 | 64,365 | -0.21(-0.18%) |
Feb 27, 2019 | 116.29 | 117.12 | 116.15 | 117.02 | 56,883 | +0.56(+0.48%) |
Feb 26, 2019 | 116.04 | 117.15 | 115.89 | 116.46 | 42,468 | -0.20(-0.17%) |
Feb 25, 2019 | 117.03 | 117.78 | 116.60 | 116.66 | 78,227 | +0.35(+0.30%) |
Feb 22, 2019 | 116.20 | 116.45 | 115.94 | 116.31 | 52,809 | +0.25(+0.21%) |
Feb 21, 2019 | 116.48 | 116.68 | 115.67 | 116.06 | 54,586 | -0.68(-0.58%) |
Feb 20, 2019 | 115.97 | 116.74 | 115.73 | 116.74 | 40,822 | +0.74(+0.64%) |
Feb 19, 2019 | 115.42 | 116.32 | 115.08 | 116.00 | 59,208 | +0.12(+0.10%) |
Feb 15, 2019 | 114.55 | 115.92 | 114.55 | 115.88 | 50,939 | +2.24(+1.97%) |
Feb 14, 2019 | 113.83 | 114.33 | 112.77 | 113.64 | 62,649 | -0.91(-0.79%) |
Feb 13, 2019 | 114.62 | 115.41 | 114.53 | 114.55 | 74,516 | +0.37(+0.33%) |
Feb 12, 2019 | 113.26 | 114.57 | 113.26 | 114.18 | 106,749 | +1.67(+1.49%) |
Feb 11, 2019 | 112.67 | 112.96 | 112.21 | 112.51 | 176,841 | +0.16(+0.15%) |
Feb 08, 2019 | 112.31 | 112.64 | 110.96 | 112.34 | 183,072 | -0.50(-0.44%) |
Feb 07, 2019 | 113.52 | 113.53 | 111.92 | 112.84 | 91,016 | -0.75(-0.66%) |
Feb 06, 2019 | 113.44 | 114.12 | 113.25 | 113.60 | 66,189 | -0.17(-0.15%) |
Feb 05, 2019 | 114.12 | 114.12 | 113.25 | 113.77 | 73,364 | -0.08(-0.07%) |
Feb 04, 2019 | 113.26 | 113.85 | 112.80 | 113.85 | 61,378 | +0.67(+0.59%) |
Feb 01, 2019 | 112.71 | 113.73 | 112.71 | 113.18 | 105,618 | +0.76(+0.67%) |
Jan 31, 2019 | 112.18 | 112.58 | 111.61 | 112.42 | 124,866 | -0.45(-0.40%) |
Jan 30, 2019 | 112.88 | 113.57 | 112.05 | 112.87 | 76,991 | +0.35(+0.32%) |
Jan 29, 2019 | 113.03 | 113.29 | 112.41 | 112.52 | 156,160 | -0.46(-0.41%) |
Jan 28, 2019 | 112.23 | 113.04 | 112.06 | 112.98 | 112,497 | -0.33(-0.29%) |
Jan 25, 2019 | 113.05 | 113.88 | 112.92 | 113.31 | 59,410 | +1.13(+1.00%) |
Jan 24, 2019 | 111.50 | 112.60 | 111.44 | 112.18 | 61,116 | +0.25(+0.22%) |
Jan 23, 2019 | 112.53 | 112.56 | 110.86 | 111.94 | 67,542 | -0.11(-0.10%) |
Jan 22, 2019 | 112.20 | 112.56 | 111.45 | 112.04 | 162,098 | -1.04(-0.92%) |
Jan 18, 2019 | 112.11 | 113.21 | 111.39 | 113.08 | 129,713 | +1.72(+1.54%) |
Jan 17, 2019 | 110.25 | 111.82 | 109.72 | 111.36 | 63,567 | +0.61(+0.55%) |
Jan 16, 2019 | 109.65 | 111.38 | 109.38 | 110.75 | 93,069 | +2.54(+2.34%) |
Jan 15, 2019 | 106.83 | 108.40 | 106.67 | 108.22 | 97,894 | +0.88(+0.82%) |
Jan 14, 2019 | 105.74 | 107.71 | 105.74 | 107.33 | 60,728 | +0.65(+0.61%) |
Jan 11, 2019 | 105.99 | 106.84 | 105.37 | 106.68 | 53,359 | +0.14(+0.14%) |
Jan 10, 2019 | 105.84 | 106.72 | 105.44 | 106.54 | 120,358 | -0.01(-0.01%) |
Jan 09, 2019 | 106.20 | 106.87 | 105.70 | 106.55 | 249,850 | +0.75(+0.71%) |
Jan 08, 2019 | 106.44 | 106.46 | 104.59 | 105.80 | 137,726 | +0.20(+0.19%) |
Jan 07, 2019 | 104.88 | 106.38 | 104.47 | 105.60 | 104,318 | +0.45(+0.42%) |
Jan 04, 2019 | 103.07 | 105.48 | 103.07 | 105.15 | 145,775 | +3.76(+3.71%) |
Jan 03, 2019 | 102.64 | 102.94 | 101.25 | 101.39 | 122,808 | -1.98(-1.92%) |
Jan 02, 2019 | 100.51 | 103.67 | 100.51 | 103.37 | 120,579 | +1.33(+1.30%) |
Dec 31, 2018 | 101.55 | 102.48 | 100.93 | 102.05 | 159,968 | +0.87(+0.86%) |
Dec 28, 2018 | 101.67 | 102.44 | 100.73 | 101.17 | 229,060 | -0.06(-0.06%) |
Dec 27, 2018 | 98.59 | 101.24 | 97.58 | 101.24 | 582,024 | +0.95(+0.95%) |
Dec 26, 2018 | 95.88 | 100.35 | 94.92 | 100.28 | 379,219 | +4.80(+5.03%) |
Dec 24, 2018 | 96.07 | 97.38 | 95.48 | 95.48 | 194,734 | -1.98(-2.03%) |
Dec 21, 2018 | 99.95 | 101.50 | 97.21 | 97.46 | 338,530 | -2.52(-2.52%) |
Dec 20, 2018 | 99.44 | 101.61 | 99.39 | 99.98 | 2,148,725 | -0.90(-0.89%) |
Dec 19, 2018 | 102.57 | 104.29 | 100.28 | 100.88 | 347,038 | -1.95(-1.90%) |
Dec 18, 2018 | 103.56 | 104.75 | 102.18 | 102.83 | 238,907 | -0.27(-0.27%) |
Dec 17, 2018 | 103.85 | 105.07 | 102.59 | 103.11 | 382,409 | -1.34(-1.29%) |
Dec 14, 2018 | 104.45 | 105.99 | 104.14 | 104.45 | 222,243 | -1.17(-1.10%) |
Dec 13, 2018 | 106.89 | 107.22 | 105.32 | 105.62 | 155,768 | -1.08(-1.02%) |
Dec 12, 2018 | 107.41 | 108.35 | 106.33 | 106.70 | 202,431 | +0.71(+0.67%) |
Dec 11, 2018 | 108.48 | 108.63 | 105.61 | 105.99 | 189,591 | -0.98(-0.91%) |
Dec 10, 2018 | 107.91 | 108.06 | 105.09 | 106.97 | 215,666 | -1.50(-1.38%) |
Dec 07, 2018 | 110.47 | 111.78 | 107.87 | 108.47 | 155,426 | -2.33(-2.10%) |
Dec 06, 2018 | 109.33 | 110.80 | 107.74 | 110.80 | 223,640 | -0.98(-0.88%) |
Dec 04, 2018 | 116.51 | 116.51 | 111.15 | 111.78 | 143,368 | -5.27(-4.50%) |
Dec 03, 2018 | 118.00 | 118.22 | 116.38 | 117.05 | 65,071 | +0.85(+0.73%) |
Nov 30, 2018 | 114.68 | 116.44 | 114.68 | 116.20 | 99,782 | +1.18(+1.03%) |
Nov 29, 2018 | 115.60 | 115.82 | 114.63 | 115.02 | 68,460 | -1.26(-1.08%) |
Nov 28, 2018 | 114.31 | 116.30 | 113.43 | 116.28 | 94,951 | +2.28(+2.00%) |
Nov 27, 2018 | 113.63 | 114.37 | 113.47 | 114.00 | 87,255 | +0.03(+0.02%) |
Nov 26, 2018 | 112.57 | 114.28 | 112.52 | 113.97 | 86,932 | +2.69(+2.42%) |
Nov 23, 2018 | 111.43 | 111.97 | 111.04 | 111.28 | 25,000 | -0.99(-0.89%) |
Nov 21, 2018 | 112.27 | 112.27 | 112.27 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.62 | 112.87 | 111.14 | 111.98 | 131,299 | -2.16(-1.89%) |
Nov 19, 2018 | 114.89 | 115.16 | 113.38 | 114.14 | 223,125 | -0.85(-0.74%) |
Nov 16, 2018 | 114.53 | 115.54 | 114.00 | 114.99 | 128,544 | -0.18(-0.16%) |
Nov 15, 2018 | 112.58 | 115.26 | 112.17 | 115.17 | 191,157 | +1.90(+1.68%) |
Nov 14, 2018 | 115.50 | 115.74 | 111.97 | 113.28 | 1,233,544 | -1.28(-1.12%) |
Nov 13, 2018 | 114.29 | 115.70 | 114.23 | 114.56 | 108,214 | +0.48(+0.42%) |
Nov 12, 2018 | 116.15 | 116.30 | 113.88 | 114.08 | 87,045 | -2.51(-2.16%) |
Nov 09, 2018 | 117.32 | 117.34 | 115.86 | 116.59 | 59,073 | -1.22(-1.04%) |
Nov 08, 2018 | 116.68 | 118.26 | 116.68 | 117.81 | 118,400 | +0.51(+0.43%) |
Nov 07, 2018 | 116.36 | 117.37 | 115.43 | 117.31 | 111,119 | +1.84(+1.59%) |
Nov 06, 2018 | 114.88 | 115.52 | 114.51 | 115.47 | 62,481 | +0.46(+0.40%) |
Nov 05, 2018 | 114.46 | 115.37 | 114.17 | 115.01 | 47,246 | +0.66(+0.58%) |
Nov 02, 2018 | 115.33 | 115.94 | 113.52 | 114.35 | 101,110 | -0.19(-0.17%) |
Nov 01, 2018 | 114.29 | 114.72 | 113.54 | 114.54 | 96,844 | +0.90(+0.80%) |
Oct 31, 2018 | 112.50 | 114.99 | 112.50 | 113.64 | 111,298 | +2.27(+2.04%) |
Oct 30, 2018 | 110.68 | 111.47 | 109.73 | 111.37 | 160,610 | +1.17(+1.07%) |
Oct 29, 2018 | 110.95 | 112.41 | 108.89 | 110.19 | 238,297 | +0.54(+0.49%) |
Oct 26, 2018 | 109.83 | 110.84 | 108.59 | 109.65 | 228,438 | -1.66(-1.49%) |
Oct 25, 2018 | 109.62 | 112.17 | 109.43 | 111.31 | 584,299 | +2.48(+2.28%) |
Oct 24, 2018 | 111.96 | 111.96 | 108.60 | 108.84 | 270,862 | -3.21(-2.86%) |
Oct 23, 2018 | 110.51 | 112.63 | 109.73 | 112.05 | 158,585 | -0.89(-0.78%) |
Oct 22, 2018 | 115.29 | 115.29 | 112.93 | 112.93 | 69,868 | -2.14(-1.86%) |
Oct 19, 2018 | 114.73 | 116.12 | 114.47 | 115.08 | 73,343 | +0.29(+0.25%) |
Oct 18, 2018 | 116.53 | 117.10 | 114.62 | 114.78 | 81,650 | -2.27(-1.94%) |
Oct 17, 2018 | 115.83 | 117.73 | 115.22 | 117.05 | 56,123 | +0.97(+0.83%) |
Oct 16, 2018 | 115.00 | 116.21 | 114.27 | 116.09 | 84,761 | +1.96(+1.72%) |
Oct 15, 2018 | 114.88 | 115.31 | 114.13 | 114.13 | 72,981 | -0.70(-0.61%) |
Oct 12, 2018 | 116.20 | 116.58 | 113.03 | 114.83 | 123,566 | +0.75(+0.66%) |
Oct 11, 2018 | 115.89 | 117.29 | 113.73 | 114.08 | 216,970 | -2.85(-2.44%) |
Oct 10, 2018 | 120.72 | 120.72 | 116.92 | 116.93 | 173,535 | -3.72(-3.09%) |
Oct 09, 2018 | 120.56 | 121.14 | 120.16 | 120.65 | 57,714 | -0.53(-0.44%) |
Oct 08, 2018 | 120.83 | 121.43 | 119.96 | 121.19 | 61,018 | +0.02(+0.02%) |
Oct 05, 2018 | 122.42 | 122.59 | 120.72 | 121.17 | 268,262 | -0.82(-0.67%) |
Oct 04, 2018 | 122.01 | 123.25 | 121.19 | 121.99 | 119,619 | +0.17(+0.14%) |
Oct 03, 2018 | 121.50 | 122.39 | 121.16 | 121.82 | 116,640 | +1.19(+0.99%) |
Oct 02, 2018 | 120.71 | 120.73 | 119.91 | 120.62 | 53,587 | -0.25(-0.21%) |
Oct 01, 2018 | 121.09 | 121.82 | 120.59 | 120.88 | 75,717 | +0.39(+0.32%) |
Sep 28, 2018 | 121.10 | 121.42 | 120.29 | 120.49 | 80,976 | -1.17(-0.96%) |
Sep 27, 2018 | 122.31 | 122.64 | 121.66 | 121.66 | 210,207 | -0.44(-0.36%) |
Sep 26, 2018 | 123.91 | 123.91 | 121.90 | 122.10 | 105,477 | -1.56(-1.26%) |
Sep 25, 2018 | 124.51 | 124.51 | 123.59 | 123.66 | 240,046 | -0.36(-0.29%) |
Sep 24, 2018 | 124.99 | 124.99 | 123.86 | 124.02 | 113,862 | -1.07(-0.86%) |
Sep 21, 2018 | 126.09 | 126.09 | 125.02 | 125.09 | 245,934 | -0.57(-0.45%) |
Sep 20, 2018 | 125.15 | 125.99 | 125.13 | 125.66 | 62,911 | +1.22(+0.98%) |
Sep 19, 2018 | 122.55 | 124.67 | 122.55 | 124.44 | 206,537 | +1.87(+1.53%) |
Sep 18, 2018 | 122.28 | 122.81 | 122.09 | 122.57 | 76,862 | +0.44(+0.36%) |
Sep 17, 2018 | 122.94 | 123.15 | 121.97 | 122.13 | 37,224 | -0.68(-0.56%) |
Sep 14, 2018 | 122.37 | 123.07 | 122.37 | 122.81 | 32,643 | +0.63(+0.52%) |
Sep 13, 2018 | 122.80 | 123.24 | 122.00 | 122.18 | 94,819 | -0.24(-0.20%) |
Sep 12, 2018 | 123.57 | 123.57 | 122.35 | 122.42 | 44,084 | -1.17(-0.95%) |
Sep 11, 2018 | 122.94 | 123.81 | 122.76 | 123.60 | 86,323 | +0.40(+0.32%) |
Sep 10, 2018 | 123.64 | 123.81 | 123.18 | 123.20 | 83,398 | +0.06(+0.05%) |
Sep 07, 2018 | 123.52 | 123.52 | 122.85 | 123.14 | 184,867 | -0.27(-0.22%) |
Sep 06, 2018 | 124.06 | 124.17 | 123.11 | 123.41 | 78,836 | -0.62(-0.50%) |
Sep 05, 2018 | 124.58 | 125.02 | 123.88 | 124.03 | 56,318 | -0.81(-0.65%) |
Sep 04, 2018 | 123.94 | 124.92 | 123.72 | 124.84 | 64,493 | +0.64(+0.52%) |
Aug 31, 2018 | 124.20 | 124.20 | 124.20 | 0 | +0.13(+0.10%) | |
Aug 30, 2018 | 124.57 | 124.75 | 123.97 | 124.07 | 60,960 | -0.86(-0.69%) |
Aug 29, 2018 | 124.92 | 125.28 | 124.44 | 124.93 | 42,437 | +0.12(+0.09%) |
Aug 28, 2018 | 125.27 | 125.27 | 124.69 | 124.81 | 32,855 | -0.14(-0.11%) |
Aug 27, 2018 | 123.96 | 125.47 | 123.96 | 124.95 | 100,351 | +1.48(+1.20%) |
Aug 24, 2018 | 123.42 | 123.73 | 123.31 | 123.47 | 27,202 | +0.44(+0.36%) |
Aug 23, 2018 | 123.45 | 123.52 | 122.86 | 123.03 | 26,908 | -0.59(-0.47%) |
Aug 22, 2018 | 123.28 | 123.95 | 123.15 | 123.61 | 38,617 | +0.11(+0.09%) |
Aug 21, 2018 | 123.27 | 124.25 | 123.27 | 123.51 | 54,274 | +0.27(+0.22%) |
Aug 20, 2018 | 122.81 | 123.36 | 122.64 | 123.23 | 35,486 | +0.50(+0.40%) |
Aug 17, 2018 | 122.29 | 122.97 | 122.28 | 122.74 | 27,535 | +0.21(+0.17%) |
Aug 16, 2018 | 121.63 | 122.97 | 121.63 | 122.53 | 38,053 | +1.50(+1.24%) |
Aug 15, 2018 | 121.31 | 121.51 | 120.46 | 121.04 | 50,363 | -1.07(-0.88%) |
Aug 14, 2018 | 121.21 | 122.38 | 121.21 | 122.11 | 39,461 | +1.23(+1.02%) |
Aug 13, 2018 | 122.00 | 122.40 | 120.84 | 120.88 | 50,845 | -1.10(-0.90%) |
Aug 10, 2018 | 120.77 | 122.39 | 120.77 | 121.97 | 91,711 | -1.24(-1.01%) |
Aug 09, 2018 | 123.78 | 123.84 | 123.12 | 123.22 | 77,401 | -0.62(-0.50%) |
Aug 08, 2018 | 123.37 | 124.15 | 123.37 | 123.84 | 53,261 | +0.38(+0.31%) |
Aug 07, 2018 | 123.35 | 124.13 | 123.35 | 123.46 | 142,033 | +0.58(+0.47%) |
Aug 06, 2018 | 122.71 | 123.15 | 122.26 | 122.88 | 168,727 | +0.12(+0.10%) |
Aug 03, 2018 | 122.15 | 122.78 | 122.11 | 122.77 | 21,429 | +0.54(+0.44%) |
Aug 02, 2018 | 121.09 | 122.36 | 120.77 | 122.23 | 40,278 | +0.25(+0.21%) |
Aug 01, 2018 | 122.33 | 123.17 | 121.54 | 121.97 | 59,643 | +0.36(+0.30%) |
Jul 31, 2018 | 122.81 | 122.81 | 121.44 | 121.61 | 64,318 | -0.84(-0.68%) |
Jul 30, 2018 | 123.24 | 123.62 | 122.30 | 122.45 | 71,868 | -0.63(-0.51%) |
Jul 27, 2018 | 123.25 | 123.72 | 122.31 | 123.08 | 62,621 | -0.13(-0.10%) |
Jul 26, 2018 | 123.84 | 123.95 | 123.16 | 123.21 | 35,819 | -0.51(-0.42%) |
Jul 25, 2018 | 122.99 | 123.90 | 122.65 | 123.72 | 41,672 | +0.56(+0.45%) |
Jul 24, 2018 | 123.33 | 124.01 | 122.86 | 123.16 | 58,582 | +0.20(+0.16%) |
Jul 23, 2018 | 121.30 | 123.11 | 121.30 | 122.97 | 61,693 | +1.65(+1.36%) |
Jul 20, 2018 | 120.62 | 121.64 | 120.47 | 121.32 | 42,256 | +0.50(+0.42%) |
Jul 19, 2018 | 121.85 | 121.85 | 120.74 | 120.81 | 53,432 | -1.54(-1.26%) |
Jul 18, 2018 | 121.19 | 122.49 | 121.14 | 122.35 | 55,866 | +1.30(+1.07%) |
Jul 17, 2018 | 120.80 | 121.33 | 120.40 | 121.06 | 76,529 | +0.44(+0.37%) |
Jul 16, 2018 | 118.85 | 120.64 | 118.85 | 120.61 | 43,608 | +2.05(+1.72%) |
Jul 13, 2018 | 119.00 | 119.14 | 117.41 | 118.57 | 62,602 | -0.87(-0.73%) |
Jul 12, 2018 | 119.79 | 119.79 | 118.92 | 119.44 | 58,787 | +0.36(+0.30%) |
Jul 11, 2018 | 118.74 | 119.71 | 118.74 | 119.08 | 83,341 | -0.31(-0.26%) |
Jul 10, 2018 | 120.24 | 120.29 | 119.04 | 119.39 | 58,702 | -0.50(-0.42%) |
Jul 09, 2018 | 117.81 | 120.01 | 117.81 | 119.89 | 170,373 | +2.65(+2.26%) |
Jul 06, 2018 | 116.31 | 117.61 | 115.97 | 117.25 | 67,794 | +0.71(+0.61%) |
Jul 05, 2018 | 116.76 | 116.80 | 116.18 | 116.53 | 72,563 | +0.46(+0.40%) |
Jul 03, 2018 | 116.08 | 116.08 | 116.08 | 0 | -1.39(-1.18%) |