Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 124.71 | 125.79 | 118.13 | 121.62 | 3,791,131 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.89 | 2,324,392 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.08 | 116.47 | 120.01 | 1,974,578 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.07 | 1,491,227 | +0.69(+0.58%) |
Apr 24, 2019 | 114.95 | 119.92 | 114.88 | 118.38 | 3,644,504 | +3.50(+3.05%) |
Apr 23, 2019 | 111.23 | 116.14 | 111.10 | 114.88 | 3,190,998 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.12 | 108.92 | 109.93 | 3,285,578 | -0.23(-0.21%) |
Apr 18, 2019 | 106.92 | 110.60 | 106.85 | 110.16 | 4,008,890 | +3.09(+2.88%) |
Apr 17, 2019 | 109.70 | 110.18 | 105.44 | 107.07 | 4,138,462 | -2.27(-2.07%) |
Apr 16, 2019 | 122.52 | 122.52 | 108.60 | 109.34 | 5,375,052 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.81 | 121.48 | 1,727,276 | -0.75(-0.61%) |
Apr 12, 2019 | 124.87 | 126.46 | 121.90 | 122.23 | 2,817,448 | -2.16(-1.74%) |
Apr 11, 2019 | 128.18 | 128.78 | 123.96 | 124.39 | 1,067,880 | -3.63(-2.84%) |
Apr 10, 2019 | 127.02 | 128.75 | 126.45 | 128.02 | 1,162,698 | +1.58(+1.25%) |
Apr 09, 2019 | 125.48 | 126.95 | 125.12 | 126.45 | 1,184,240 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.80 | 125.91 | 126.03 | 1,038,780 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.64 | 128.17 | 1,665,864 | +1.65(+1.31%) |
Apr 04, 2019 | 125.71 | 126.73 | 125.25 | 126.51 | 1,557,431 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.15 | 125.42 | 1,039,868 | +0.54(+0.43%) |
Apr 02, 2019 | 126.02 | 126.13 | 123.95 | 124.89 | 1,002,602 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.42 | 125.08 | 126.16 | 1,470,315 | +1.53(+1.23%) |
Mar 29, 2019 | 123.67 | 125.00 | 122.74 | 124.63 | 1,475,572 | +1.64(+1.34%) |
Mar 28, 2019 | 123.63 | 123.65 | 122.16 | 122.99 | 1,079,134 | -0.02(-0.02%) |
Mar 27, 2019 | 123.56 | 124.65 | 122.13 | 123.00 | 1,493,432 | -1.02(-0.82%) |
Mar 26, 2019 | 127.30 | 127.49 | 123.81 | 124.03 | 1,796,990 | -2.78(-2.19%) |
Mar 25, 2019 | 127.85 | 127.88 | 125.77 | 126.81 | 1,365,766 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.72 | 128.50 | 128.51 | 1,631,969 | -2.36(-1.80%) |
Mar 21, 2019 | 128.38 | 131.02 | 128.09 | 130.87 | 805,538 | +1.75(+1.35%) |
Mar 20, 2019 | 130.54 | 130.67 | 128.69 | 129.12 | 1,841,137 | -1.47(-1.13%) |
Mar 19, 2019 | 129.17 | 131.25 | 128.63 | 130.59 | 1,848,965 | +1.79(+1.39%) |
Mar 18, 2019 | 126.40 | 128.87 | 125.84 | 128.81 | 2,487,536 | +2.29(+1.81%) |
Mar 15, 2019 | 126.87 | 127.59 | 126.47 | 126.51 | 3,059,210 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.46 | 124.83 | 125.96 | 1,837,190 | +0.91(+0.73%) |
Mar 13, 2019 | 123.32 | 125.65 | 122.70 | 125.05 | 1,657,907 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.20 | 2,819,396 | +2.86(+2.37%) |
Mar 11, 2019 | 119.21 | 120.57 | 118.58 | 120.34 | 3,277,519 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.01 | 118.57 | 119.24 | 1,778,742 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.89 | 120.80 | 121.29 | 3,824,266 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.61 | 122.85 | 123.05 | 3,705,559 | -6.37(-4.92%) |
Mar 05, 2019 | 130.37 | 130.52 | 128.84 | 129.42 | 2,361,175 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.37 | 129.12 | 130.10 | 2,442,186 | -2.27(-1.71%) |
Mar 01, 2019 | 133.21 | 134.35 | 132.16 | 132.36 | 2,089,130 | -0.54(-0.41%) |
Feb 28, 2019 | 131.66 | 134.64 | 131.66 | 132.91 | 1,798,101 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.69 | 132.31 | 1,342,188 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.22 | 135.55 | 135.84 | 1,398,170 | -0.71(-0.52%) |
Feb 25, 2019 | 137.29 | 138.73 | 136.38 | 136.55 | 1,503,307 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.19 | 135.59 | 137.29 | 942,143 | +1.94(+1.43%) |
Feb 21, 2019 | 135.65 | 136.11 | 134.55 | 135.36 | 1,784,228 | -0.31(-0.22%) |
Feb 20, 2019 | 136.39 | 136.92 | 135.37 | 135.66 | 1,652,652 | -1.20(-0.88%) |
Feb 19, 2019 | 137.07 | 138.43 | 136.31 | 136.86 | 1,488,594 | -0.64(-0.46%) |
Feb 15, 2019 | 136.52 | 137.54 | 135.94 | 137.50 | 1,234,438 | +1.94(+1.43%) |
Feb 14, 2019 | 133.68 | 136.07 | 133.04 | 135.56 | 1,086,520 | +1.27(+0.94%) |
Feb 13, 2019 | 133.87 | 134.74 | 133.12 | 134.29 | 782,348 | +0.64(+0.48%) |
Feb 12, 2019 | 132.62 | 133.95 | 131.96 | 133.65 | 1,090,811 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.04 | 130.87 | 132.16 | 1,057,675 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.85 | 131.63 | 132.99 | 1,045,800 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.46 | 134.03 | 1,271,361 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.52 | 131.57 | 133.47 | 892,725 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.89 | 132.50 | 133.17 | 950,369 | +0.92(+0.69%) |
Feb 04, 2019 | 132.48 | 132.84 | 131.17 | 132.26 | 1,396,517 | -0.91(-0.68%) |
Feb 01, 2019 | 132.55 | 134.37 | 131.91 | 133.16 | 1,958,357 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.96 | 132.07 | 132.90 | 1,972,537 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.94 | 130.49 | 132.54 | 2,370,089 | +0.98(+0.75%) |
Jan 29, 2019 | 128.68 | 131.63 | 125.83 | 131.56 | 2,800,905 | +6.00(+4.78%) |
Jan 28, 2019 | 125.92 | 126.02 | 123.98 | 125.56 | 1,902,065 | -1.11(-0.88%) |
Jan 25, 2019 | 127.58 | 128.16 | 126.39 | 126.67 | 2,003,576 | +0.20(+0.16%) |
Jan 24, 2019 | 127.64 | 128.44 | 126.44 | 126.47 | 1,245,673 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.98 | 126.26 | 127.52 | 1,637,950 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.34 | 126.74 | 2,140,101 | -1.50(-1.17%) |
Jan 18, 2019 | 128.78 | 129.71 | 127.48 | 128.24 | 2,343,293 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.62 | 125.58 | 127.78 | 1,009,037 | +1.67(+1.32%) |
Jan 16, 2019 | 125.57 | 127.05 | 125.08 | 126.11 | 1,386,287 | +0.78(+0.62%) |
Jan 15, 2019 | 123.55 | 126.42 | 123.20 | 125.33 | 2,274,114 | +2.12(+1.72%) |
Jan 14, 2019 | 122.32 | 124.36 | 121.95 | 123.20 | 1,041,587 | +0.11(+0.09%) |
Jan 11, 2019 | 123.16 | 123.61 | 122.25 | 123.09 | 1,538,065 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.74 | 121.14 | 123.67 | 1,006,205 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.86 | 120.90 | 122.29 | 1,948,389 | +2.01(+1.67%) |
Jan 08, 2019 | 120.11 | 120.73 | 118.50 | 120.28 | 1,087,393 | +1.67(+1.41%) |
Jan 07, 2019 | 117.83 | 119.64 | 117.70 | 118.61 | 3,049,346 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.61 | 1,560,097 | +3.77(+3.31%) |
Jan 03, 2019 | 115.16 | 116.82 | 113.54 | 113.84 | 1,906,619 | -2.21(-1.91%) |
Jan 02, 2019 | 117.15 | 117.29 | 114.46 | 116.06 | 1,575,140 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.01 | 117.33 | 118.62 | 1,265,703 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.77 | 1,172,223 | +0.12(+0.11%) |
Dec 27, 2018 | 113.93 | 116.65 | 111.56 | 116.65 | 1,692,310 | +1.04(+0.90%) |
Dec 26, 2018 | 111.26 | 115.61 | 110.74 | 115.61 | 1,337,697 | +4.92(+4.44%) |
Dec 24, 2018 | 114.10 | 114.87 | 110.30 | 110.69 | 1,018,732 | -3.77(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.40 | 114.45 | 3,349,750 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.17 | 114.23 | 2,292,793 | -2.29(-1.96%) |
Dec 19, 2018 | 119.52 | 119.91 | 114.88 | 116.52 | 2,206,579 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.25 | 117.59 | 119.44 | 2,508,620 | +2.09(+1.78%) |
Dec 17, 2018 | 114.38 | 118.77 | 113.72 | 117.35 | 3,669,201 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.66 | 120.79 | 2,570,750 | -9.14(-7.04%) |
Dec 13, 2018 | 129.13 | 131.17 | 128.15 | 129.93 | 2,448,246 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.47 | 128.64 | 2,472,483 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 130.00 | 126.67 | 127.62 | 1,218,321 | -0.22(-0.17%) |
Dec 10, 2018 | 129.26 | 129.87 | 123.84 | 127.84 | 2,085,101 | -1.66(-1.28%) |
Dec 07, 2018 | 133.72 | 134.50 | 129.17 | 129.49 | 1,919,643 | -4.76(-3.54%) |
Dec 06, 2018 | 134.31 | 135.32 | 130.09 | 134.25 | 2,226,251 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.95 | 135.47 | 3,217,661 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.64 | 137.00 | 139.44 | 1,453,085 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.13 | 137.24 | 2,323,149 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.84 | 137.40 | 1,913,997 | +0.11(+0.08%) |
Nov 28, 2018 | 132.19 | 137.32 | 132.16 | 137.28 | 2,585,576 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.11 | 131.28 | 2,063,439 | +2.43(+1.89%) |
Nov 26, 2018 | 129.07 | 130.57 | 128.35 | 128.85 | 1,965,001 | +0.55(+0.43%) |
Nov 23, 2018 | 127.23 | 129.76 | 127.23 | 128.30 | 599,471 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.65 | 129.50 | 126.92 | 128.45 | 1,738,467 | -0.07(-0.05%) |
Nov 19, 2018 | 133.33 | 134.51 | 127.95 | 128.51 | 2,832,981 | -4.88(-3.66%) |
Nov 16, 2018 | 131.37 | 133.44 | 131.04 | 133.39 | 2,512,207 | +2.43(+1.85%) |
Nov 15, 2018 | 132.27 | 132.74 | 129.28 | 130.97 | 2,764,156 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.03 | 131.83 | 132.97 | 2,086,328 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.33 | 133.63 | 134.58 | 1,617,922 | -0.35(-0.26%) |
Nov 12, 2018 | 136.92 | 137.83 | 134.70 | 134.93 | 1,500,574 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.68 | 136.87 | 2,001,920 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.99 | 133.16 | 134.67 | 2,330,900 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.39 | 134.69 | 2,463,672 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.60 | 127.67 | 128.59 | 1,613,579 | -0.11(-0.09%) |
Nov 05, 2018 | 128.41 | 130.21 | 127.94 | 128.71 | 2,149,260 | +0.87(+0.68%) |
Nov 02, 2018 | 129.81 | 131.51 | 127.22 | 127.83 | 2,192,068 | -1.19(-0.92%) |
Nov 01, 2018 | 128.49 | 129.98 | 127.08 | 129.02 | 2,117,369 | +2.05(+1.62%) |
Oct 31, 2018 | 128.24 | 130.42 | 126.49 | 126.97 | 2,667,384 | -1.60(-1.24%) |
Oct 30, 2018 | 121.71 | 129.38 | 115.21 | 128.56 | 4,938,564 | +5.90(+4.81%) |
Oct 29, 2018 | 122.88 | 125.59 | 122.46 | 122.66 | 4,309,332 | +1.08(+0.89%) |
Oct 26, 2018 | 118.98 | 122.33 | 118.21 | 121.57 | 2,597,185 | +0.76(+0.63%) |
Oct 25, 2018 | 120.76 | 122.41 | 120.29 | 120.81 | 1,677,886 | +0.53(+0.44%) |
Oct 24, 2018 | 123.88 | 125.28 | 120.02 | 120.28 | 2,190,526 | -3.93(-3.16%) |
Oct 23, 2018 | 123.78 | 124.44 | 121.23 | 124.21 | 2,413,147 | -1.64(-1.31%) |
Oct 22, 2018 | 127.44 | 128.34 | 125.10 | 125.85 | 2,477,546 | -1.28(-1.01%) |
Oct 19, 2018 | 129.65 | 130.21 | 126.81 | 127.14 | 2,363,496 | -2.53(-1.95%) |
Oct 18, 2018 | 130.44 | 131.10 | 128.69 | 129.67 | 2,342,282 | -0.09(-0.07%) |
Oct 17, 2018 | 129.65 | 130.26 | 127.58 | 129.76 | 1,632,241 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.07 | 125.83 | 128.84 | 2,007,290 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.62 | 126.16 | 126.23 | 1,496,207 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.28 | 1,688,722 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.74 | 125.92 | 2,040,903 | -2.53(-1.97%) |
Oct 10, 2018 | 132.90 | 133.11 | 128.35 | 128.45 | 1,727,252 | -4.27(-3.22%) |
Oct 09, 2018 | 132.32 | 134.17 | 131.79 | 132.72 | 1,735,153 | +0.67(+0.50%) |
Oct 08, 2018 | 132.15 | 132.50 | 130.68 | 132.05 | 1,277,959 | -0.09(-0.07%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.48 | 132.14 | 1,591,124 | -0.24(-0.18%) |
Oct 04, 2018 | 131.77 | 132.50 | 131.16 | 132.38 | 1,460,837 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.12 | 131.83 | 1,576,339 | +0.69(+0.52%) |
Oct 02, 2018 | 133.40 | 134.12 | 130.93 | 131.15 | 2,262,963 | -2.25(-1.69%) |
Oct 01, 2018 | 133.07 | 133.63 | 132.32 | 133.40 | 1,699,719 | +1.12(+0.85%) |
Sep 28, 2018 | 131.22 | 132.52 | 130.04 | 132.28 | 2,117,187 | +0.75(+0.57%) |
Sep 27, 2018 | 129.96 | 132.13 | 129.86 | 131.53 | 2,404,799 | +1.62(+1.24%) |
Sep 26, 2018 | 128.38 | 130.52 | 127.88 | 129.91 | 2,066,961 | +2.01(+1.57%) |
Sep 25, 2018 | 128.18 | 128.70 | 126.83 | 127.91 | 1,994,290 | +0.20(+0.16%) |
Sep 24, 2018 | 126.78 | 128.32 | 126.78 | 127.71 | 1,147,196 | +0.89(+0.70%) |
Sep 21, 2018 | 126.39 | 127.21 | 126.32 | 126.81 | 3,906,768 | +0.64(+0.50%) |
Sep 20, 2018 | 126.29 | 127.21 | 125.87 | 126.18 | 1,371,871 | +0.74(+0.59%) |
Sep 19, 2018 | 127.15 | 127.15 | 125.15 | 125.43 | 2,588,485 | -1.77(-1.39%) |
Sep 18, 2018 | 126.36 | 127.90 | 126.36 | 127.20 | 2,027,535 | +1.03(+0.81%) |
Sep 17, 2018 | 127.44 | 127.60 | 125.84 | 126.18 | 910,810 | -0.88(-0.70%) |
Sep 14, 2018 | 127.50 | 128.11 | 126.99 | 127.06 | 1,041,503 | -0.20(-0.16%) |
Sep 13, 2018 | 125.30 | 127.32 | 125.30 | 127.26 | 1,622,570 | +2.23(+1.78%) |
Sep 12, 2018 | 125.35 | 125.78 | 123.78 | 125.03 | 2,211,939 | -0.27(-0.21%) |
Sep 11, 2018 | 125.14 | 126.18 | 124.81 | 125.30 | 1,795,595 | +0.27(+0.21%) |
Sep 10, 2018 | 126.36 | 126.41 | 124.53 | 125.03 | 1,526,058 | -0.92(-0.73%) |
Sep 07, 2018 | 125.32 | 126.63 | 125.07 | 125.96 | 1,476,173 | +0.16(+0.13%) |
Sep 06, 2018 | 127.43 | 127.76 | 125.08 | 125.80 | 1,653,453 | -1.42(-1.11%) |
Sep 05, 2018 | 127.39 | 128.29 | 126.20 | 127.21 | 1,930,771 | -0.23(-0.18%) |
Sep 04, 2018 | 131.28 | 131.39 | 127.30 | 127.44 | 3,552,428 | -0.08(-0.06%) |
Aug 31, 2018 | 127.52 | 127.52 | 127.52 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.68 | 124.15 | 124.98 | 1,010,400 | -0.32(-0.26%) |
Aug 29, 2018 | 124.21 | 125.72 | 123.71 | 125.30 | 1,366,186 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.51 | 1,468,335 | -0.97(-0.78%) |
Aug 27, 2018 | 124.66 | 125.05 | 123.96 | 124.47 | 924,602 | -0.09(-0.08%) |
Aug 24, 2018 | 124.44 | 124.84 | 123.37 | 124.57 | 730,139 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.59 | 123.52 | 124.31 | 1,313,194 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.56 | 124.33 | 1,026,323 | +0.47(+0.38%) |
Aug 21, 2018 | 124.65 | 125.38 | 123.56 | 123.86 | 2,329,187 | -0.81(-0.65%) |
Aug 20, 2018 | 124.79 | 125.56 | 124.29 | 124.67 | 1,173,362 | -0.10(-0.08%) |
Aug 17, 2018 | 122.96 | 125.06 | 122.96 | 124.77 | 1,695,961 | +2.42(+1.98%) |
Aug 16, 2018 | 123.71 | 123.82 | 122.23 | 122.35 | 1,593,303 | -0.58(-0.47%) |
Aug 15, 2018 | 122.97 | 124.08 | 122.25 | 122.93 | 1,818,460 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.57 | 122.28 | 123.29 | 1,089,485 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.32 | 121.54 | 122.00 | 1,034,083 | +0.45(+0.37%) |
Aug 10, 2018 | 121.30 | 121.70 | 120.60 | 121.55 | 1,363,159 | -0.03(-0.02%) |
Aug 09, 2018 | 121.86 | 121.95 | 120.58 | 121.57 | 1,413,580 | -0.10(-0.09%) |
Aug 08, 2018 | 123.32 | 123.86 | 121.60 | 121.68 | 2,118,740 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.93 | 121.25 | 122.75 | 1,107,965 | +0.60(+0.49%) |
Aug 06, 2018 | 123.01 | 124.32 | 122.04 | 122.15 | 2,319,598 | -1.28(-1.04%) |
Aug 03, 2018 | 119.29 | 123.56 | 119.20 | 123.43 | 2,986,149 | +4.63(+3.90%) |
Aug 02, 2018 | 117.99 | 118.83 | 117.50 | 118.80 | 2,227,819 | +0.66(+0.56%) |
Aug 01, 2018 | 118.24 | 120.67 | 117.78 | 118.14 | 2,273,669 | +0.33(+0.28%) |
Jul 31, 2018 | 117.37 | 118.04 | 116.05 | 117.81 | 1,740,490 | +0.17(+0.15%) |
Jul 30, 2018 | 117.97 | 119.88 | 116.92 | 117.64 | 2,017,042 | -0.09(-0.08%) |
Jul 27, 2018 | 118.04 | 118.04 | 115.86 | 117.73 | 2,383,499 | -0.14(-0.12%) |
Jul 26, 2018 | 113.22 | 118.07 | 112.68 | 117.88 | 4,186,369 | +5.85(+5.22%) |
Jul 25, 2018 | 106.07 | 113.23 | 105.65 | 112.02 | 5,271,918 | +9.45(+9.22%) |
Jul 24, 2018 | 102.42 | 102.85 | 101.71 | 102.57 | 2,560,435 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.63 | 102.76 | 2,149,703 | +0.34(+0.33%) |
Jul 20, 2018 | 102.41 | 102.71 | 101.51 | 102.42 | 1,284,856 | +0.29(+0.28%) |
Jul 19, 2018 | 100.73 | 102.43 | 100.18 | 102.13 | 3,180,266 | +1.05(+1.04%) |
Jul 18, 2018 | 102.64 | 102.78 | 100.96 | 101.08 | 1,506,647 | -1.72(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.66 | 102.81 | 1,903,747 | +1.50(+1.48%) |
Jul 16, 2018 | 101.00 | 101.39 | 100.70 | 101.31 | 1,230,637 | +0.27(+0.26%) |
Jul 13, 2018 | 99.87 | 101.16 | 99.84 | 101.04 | 1,172,137 | +1.12(+1.12%) |
Jul 12, 2018 | 100.38 | 100.74 | 99.78 | 99.92 | 1,445,630 | -0.14(-0.14%) |
Jul 11, 2018 | 100.18 | 100.76 | 99.96 | 100.07 | 1,073,137 | -0.27(-0.26%) |
Jul 10, 2018 | 100.25 | 100.83 | 99.66 | 100.33 | 1,080,352 | +0.08(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.49 | 100.26 | 1,012,578 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.03 | 98.17 | 99.78 | 1,305,198 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.46 | 98.13 | 2,111,331 | -0.37(-0.38%) |
Jul 03, 2018 | 98.50 | 98.50 | 98.50 | 0 | +0.64(+0.66%) | |
Jul 02, 2018 | 97.00 | 97.90 | 96.06 | 97.86 | 1,479,528 | +0.56(+0.58%) |
Jun 29, 2018 | 97.57 | 98.01 | 96.45 | 97.30 | 1,328,911 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,474 | -1.03(-1.05%) |
Jun 27, 2018 | 100.04 | 100.04 | 98.80 | 98.80 | 1,315,998 | -1.10(-1.10%) |
Jun 26, 2018 | 99.86 | 100.27 | 99.66 | 99.90 | 1,928,504 | +0.11(+0.11%) |
Jun 25, 2018 | 100.96 | 101.15 | 99.27 | 99.78 | 2,181,452 | -1.44(-1.42%) |
Jun 22, 2018 | 102.63 | 102.70 | 101.11 | 101.22 | 3,592,660 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.01 | 1,873,447 | -0.21(-0.20%) |
Jun 20, 2018 | 100.21 | 102.29 | 100.01 | 102.22 | 1,687,913 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.78 | 99.69 | 100.07 | 1,120,041 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.56 | 100.38 | 100.47 | 1,006,092 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,344 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.25 | 101.10 | 99.80 | 100.53 | 1,587,511 | +0.31(+0.31%) |
Jun 13, 2018 | 101.35 | 101.82 | 100.10 | 100.22 | 1,509,557 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,062 | -0.12(-0.12%) |
Jun 11, 2018 | 100.05 | 101.57 | 100.05 | 100.94 | 1,977,536 | +1.00(+1.00%) |
Jun 08, 2018 | 99.52 | 99.96 | 98.30 | 99.94 | 2,044,645 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.04 | 99.38 | 99.88 | 1,907,711 | +0.64(+0.64%) |
Jun 06, 2018 | 99.69 | 99.24 | 1,796,388 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.90 | 99.67 | 98.66 | 98.86 | 1,472,301 | -0.06(-0.06%) |
Jun 04, 2018 | 98.93 | 99.56 | 98.87 | 98.92 | 1,402,002 | -0.01(-0.01%) |
Jun 01, 2018 | 98.43 | 99.10 | 98.00 | 98.93 | 1,344,292 | +1.12(+1.14%) |
May 31, 2018 | 99.09 | 99.38 | 97.55 | 97.81 | 1,992,348 | -1.34(-1.35%) |
May 30, 2018 | 98.44 | 99.67 | 98.00 | 99.15 | 1,717,761 | +1.53(+1.57%) |
May 29, 2018 | 97.37 | 97.86 | 96.61 | 97.61 | 1,126,893 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.60 | 98.16 | 96.91 | 97.92 | 1,250,023 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.71 | 97.83 | 3,281,768 | +0.09(+0.10%) |
May 22, 2018 | 98.28 | 99.10 | 97.73 | 97.74 | 1,778,752 | -0.43(-0.43%) |
May 21, 2018 | 97.92 | 98.79 | 97.88 | 98.16 | 1,431,892 | +0.97(+1.00%) |
May 18, 2018 | 97.57 | 97.92 | 97.01 | 97.19 | 1,284,593 | -0.26(-0.26%) |
May 17, 2018 | 97.06 | 98.36 | 96.29 | 97.44 | 1,987,244 | +0.17(+0.17%) |
May 16, 2018 | 95.71 | 97.68 | 95.37 | 97.27 | 2,279,038 | +1.76(+1.84%) |
May 15, 2018 | 95.66 | 96.14 | 95.11 | 95.52 | 1,160,574 | -0.68(-0.71%) |
May 14, 2018 | 96.41 | 96.90 | 96.00 | 96.20 | 1,871,915 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.20 | 2,062,003 | +0.29(+0.31%) |
May 10, 2018 | 95.01 | 96.28 | 94.75 | 95.90 | 1,824,779 | +1.28(+1.35%) |
May 09, 2018 | 92.03 | 94.81 | 91.74 | 94.63 | 2,405,275 | +2.57(+2.79%) |
May 08, 2018 | 92.55 | 92.60 | 91.60 | 92.06 | 2,202,638 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.92 | 92.27 | 1,342,000 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.32 | 92.20 | 1,594,344 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,599 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.38 | 2,896,768 | +1.46(+1.60%) |