Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 143.61 | 144.35 | 143.01 | 143.75 | 305,544 | +0.40(+0.28%) |
Apr 29, 2019 | 143.76 | 144.01 | 142.80 | 143.34 | 138,850 | +0.12(+0.08%) |
Apr 26, 2019 | 142.68 | 143.87 | 142.54 | 143.23 | 212,653 | +0.38(+0.27%) |
Apr 25, 2019 | 142.32 | 143.59 | 141.39 | 142.84 | 228,326 | -0.73(-0.51%) |
Apr 24, 2019 | 143.87 | 144.69 | 142.95 | 143.57 | 282,468 | -0.17(-0.12%) |
Apr 23, 2019 | 142.18 | 144.46 | 140.87 | 143.74 | 392,722 | +2.30(+1.63%) |
Apr 22, 2019 | 139.05 | 141.68 | 138.60 | 141.44 | 294,687 | +1.51(+1.08%) |
Apr 18, 2019 | 139.91 | 140.46 | 138.75 | 139.93 | 332,264 | +1.19(+0.86%) |
Apr 17, 2019 | 139.60 | 140.54 | 137.55 | 138.74 | 383,260 | -0.52(-0.37%) |
Apr 16, 2019 | 141.95 | 142.32 | 138.66 | 139.26 | 460,476 | -2.44(-1.72%) |
Apr 15, 2019 | 140.81 | 141.80 | 139.38 | 141.69 | 329,029 | +1.34(+0.96%) |
Apr 12, 2019 | 139.01 | 140.40 | 138.50 | 140.35 | 232,305 | +2.08(+1.51%) |
Apr 11, 2019 | 137.41 | 138.38 | 136.51 | 138.27 | 244,169 | +1.00(+0.73%) |
Apr 10, 2019 | 137.19 | 137.59 | 135.79 | 137.27 | 250,034 | +0.37(+0.27%) |
Apr 09, 2019 | 136.41 | 137.83 | 135.60 | 136.90 | 437,772 | -0.29(-0.21%) |
Apr 08, 2019 | 136.09 | 138.21 | 135.28 | 137.19 | 371,214 | +0.78(+0.57%) |
Apr 05, 2019 | 134.68 | 137.32 | 134.07 | 136.41 | 539,906 | +2.10(+1.56%) |
Apr 04, 2019 | 132.95 | 134.40 | 129.87 | 134.31 | 914,901 | +2.02(+1.53%) |
Apr 03, 2019 | 125.96 | 135.17 | 125.75 | 132.29 | 2,153,169 | +10.70(+8.80%) |
Apr 02, 2019 | 121.50 | 121.91 | 119.44 | 121.59 | 683,557 | +0.23(+0.19%) |
Apr 01, 2019 | 119.22 | 121.56 | 118.76 | 121.37 | 421,090 | +3.58(+3.04%) |
Mar 29, 2019 | 118.49 | 119.16 | 116.98 | 117.79 | 387,073 | +0.52(+0.44%) |
Mar 28, 2019 | 117.57 | 118.46 | 113.99 | 117.27 | 555,102 | +0.27(+0.23%) |
Mar 27, 2019 | 116.22 | 117.94 | 116.22 | 117.00 | 437,367 | +0.39(+0.34%) |
Mar 26, 2019 | 116.87 | 118.56 | 115.68 | 116.61 | 409,074 | +0.32(+0.28%) |
Mar 25, 2019 | 116.48 | 117.61 | 115.70 | 116.28 | 387,734 | -0.46(-0.39%) |
Mar 22, 2019 | 120.36 | 121.55 | 116.57 | 116.75 | 285,593 | -4.14(-3.43%) |
Mar 21, 2019 | 120.72 | 123.28 | 119.30 | 120.89 | 553,135 | +0.15(+0.12%) |
Mar 20, 2019 | 124.82 | 124.82 | 119.08 | 120.74 | 584,486 | -5.40(-4.28%) |
Mar 19, 2019 | 128.68 | 129.05 | 125.47 | 126.14 | 414,865 | -2.18(-1.70%) |
Mar 18, 2019 | 128.18 | 129.37 | 127.27 | 128.32 | 358,692 | -0.01(-0.01%) |
Mar 15, 2019 | 129.23 | 130.08 | 128.06 | 128.33 | 435,267 | -0.63(-0.49%) |
Mar 14, 2019 | 129.42 | 129.82 | 128.47 | 128.96 | 179,381 | -0.92(-0.71%) |
Mar 13, 2019 | 129.19 | 131.12 | 128.61 | 129.88 | 309,726 | +1.33(+1.04%) |
Mar 12, 2019 | 128.34 | 129.19 | 127.47 | 128.54 | 193,811 | +0.51(+0.40%) |
Mar 11, 2019 | 126.62 | 128.22 | 125.80 | 128.03 | 403,795 | +1.51(+1.19%) |
Mar 08, 2019 | 128.28 | 128.73 | 126.24 | 126.52 | 318,706 | -3.39(-2.61%) |
Mar 07, 2019 | 128.96 | 130.29 | 126.86 | 129.91 | 356,822 | +0.77(+0.59%) |
Mar 06, 2019 | 130.91 | 131.12 | 128.76 | 129.14 | 351,769 | +1.65(+1.29%) |
Mar 05, 2019 | 129.89 | 129.90 | 127.41 | 127.49 | 320,620 | -2.55(-1.96%) |
Mar 04, 2019 | 130.13 | 131.48 | 128.99 | 130.04 | 427,267 | +0.22(+0.17%) |
Mar 01, 2019 | 129.10 | 130.27 | 128.22 | 129.83 | 294,763 | +2.12(+1.66%) |
Feb 28, 2019 | 128.30 | 130.01 | 127.39 | 127.71 | 388,084 | -0.99(-0.77%) |
Feb 27, 2019 | 129.21 | 129.36 | 127.79 | 128.70 | 362,793 | -0.81(-0.62%) |
Feb 26, 2019 | 128.08 | 129.76 | 127.64 | 129.50 | 358,799 | +0.31(+0.24%) |
Feb 25, 2019 | 129.04 | 130.81 | 128.85 | 129.19 | 362,459 | +0.98(+0.77%) |
Feb 22, 2019 | 126.43 | 128.36 | 125.90 | 128.21 | 398,689 | +2.40(+1.90%) |
Feb 21, 2019 | 125.84 | 126.83 | 125.23 | 125.81 | 272,529 | -0.37(-0.30%) |
Feb 20, 2019 | 127.71 | 127.81 | 125.55 | 126.19 | 660,982 | -1.17(-0.92%) |
Feb 19, 2019 | 127.88 | 128.75 | 126.66 | 127.36 | 280,222 | -1.30(-1.01%) |
Feb 15, 2019 | 128.51 | 129.91 | 127.52 | 128.66 | 478,467 | +1.18(+0.92%) |
Feb 14, 2019 | 129.08 | 129.60 | 127.14 | 127.48 | 496,344 | -2.12(-1.64%) |
Feb 13, 2019 | 131.80 | 132.41 | 128.72 | 129.60 | 560,524 | -1.71(-1.30%) |
Feb 12, 2019 | 125.75 | 131.63 | 125.48 | 131.31 | 579,091 | +6.72(+5.40%) |
Feb 11, 2019 | 123.68 | 125.90 | 122.70 | 124.59 | 365,847 | +1.35(+1.10%) |
Feb 08, 2019 | 121.31 | 123.37 | 121.31 | 123.23 | 440,972 | +1.00(+0.82%) |
Feb 07, 2019 | 123.63 | 124.55 | 121.00 | 122.23 | 427,395 | -2.23(-1.79%) |
Feb 06, 2019 | 122.35 | 125.49 | 122.35 | 124.46 | 554,279 | +1.75(+1.42%) |
Feb 05, 2019 | 120.00 | 122.89 | 119.82 | 122.71 | 421,577 | +2.90(+2.42%) |
Feb 04, 2019 | 119.38 | 121.03 | 118.95 | 119.81 | 272,125 | +0.12(+0.10%) |
Feb 01, 2019 | 118.91 | 120.68 | 118.59 | 119.69 | 350,597 | +1.02(+0.86%) |
Jan 31, 2019 | 116.32 | 119.71 | 115.67 | 118.67 | 347,028 | +2.38(+2.04%) |
Jan 30, 2019 | 117.52 | 117.69 | 115.66 | 116.29 | 340,250 | -0.28(-0.24%) |
Jan 29, 2019 | 117.18 | 117.20 | 115.27 | 116.57 | 238,021 | +0.10(+0.08%) |
Jan 28, 2019 | 115.29 | 116.92 | 114.14 | 116.47 | 235,528 | -0.12(-0.10%) |
Jan 25, 2019 | 116.41 | 118.67 | 116.11 | 116.59 | 231,999 | +1.41(+1.23%) |
Jan 24, 2019 | 113.08 | 116.16 | 113.08 | 115.17 | 251,320 | +1.77(+1.56%) |
Jan 23, 2019 | 114.31 | 115.30 | 112.82 | 113.41 | 281,627 | -0.58(-0.51%) |
Jan 22, 2019 | 117.33 | 117.49 | 112.97 | 113.99 | 363,468 | -4.35(-3.67%) |
Jan 18, 2019 | 117.49 | 118.97 | 116.41 | 118.33 | 381,062 | +2.20(+1.89%) |
Jan 17, 2019 | 114.43 | 116.78 | 114.06 | 116.14 | 500,466 | +1.10(+0.96%) |
Jan 16, 2019 | 116.76 | 118.23 | 114.85 | 115.04 | 537,684 | -1.73(-1.48%) |
Jan 15, 2019 | 118.85 | 119.36 | 116.48 | 116.76 | 366,378 | -2.37(-1.99%) |
Jan 14, 2019 | 119.05 | 119.56 | 116.97 | 119.14 | 470,891 | -0.21(-0.17%) |
Jan 11, 2019 | 118.84 | 120.33 | 117.32 | 119.34 | 355,984 | -0.31(-0.26%) |
Jan 10, 2019 | 114.12 | 121.51 | 112.95 | 119.66 | 974,899 | +4.81(+4.19%) |
Jan 09, 2019 | 123.14 | 125.21 | 112.99 | 114.84 | 1,157,564 | -3.33(-2.82%) |
Jan 08, 2019 | 117.28 | 119.71 | 115.05 | 118.17 | 411,006 | +2.09(+1.80%) |
Jan 07, 2019 | 115.48 | 117.62 | 114.17 | 116.09 | 409,722 | +1.71(+1.49%) |
Jan 04, 2019 | 110.70 | 115.02 | 110.52 | 114.38 | 266,223 | +5.12(+4.68%) |
Jan 03, 2019 | 111.96 | 112.05 | 107.88 | 109.26 | 313,014 | -3.71(-3.28%) |
Jan 02, 2019 | 110.89 | 113.90 | 109.52 | 112.97 | 475,122 | +0.27(+0.24%) |
Dec 31, 2018 | 112.21 | 112.69 | 110.00 | 112.69 | 251,229 | +0.84(+0.75%) |
Dec 28, 2018 | 111.03 | 113.70 | 110.35 | 111.85 | 539,383 | +0.76(+0.69%) |
Dec 27, 2018 | 106.94 | 111.16 | 106.61 | 111.09 | 292,219 | +2.52(+2.32%) |
Dec 26, 2018 | 103.83 | 108.62 | 102.28 | 108.57 | 319,498 | +4.84(+4.67%) |
Dec 24, 2018 | 104.23 | 104.85 | 101.45 | 103.72 | 193,802 | -0.63(-0.60%) |
Dec 21, 2018 | 106.85 | 107.69 | 103.58 | 104.35 | 859,055 | -2.66(-2.48%) |
Dec 20, 2018 | 108.71 | 111.63 | 105.54 | 107.01 | 514,693 | -1.71(-1.57%) |
Dec 19, 2018 | 114.69 | 116.26 | 106.88 | 108.71 | 643,905 | -5.94(-5.18%) |
Dec 18, 2018 | 114.63 | 116.21 | 113.79 | 114.66 | 611,288 | +1.16(+1.02%) |
Dec 17, 2018 | 115.92 | 117.16 | 112.79 | 113.50 | 652,288 | -2.53(-2.18%) |
Dec 14, 2018 | 113.03 | 117.23 | 113.03 | 116.03 | 419,021 | +1.57(+1.37%) |
Dec 13, 2018 | 114.78 | 116.17 | 113.64 | 114.46 | 467,516 | +0.18(+0.15%) |
Dec 12, 2018 | 115.34 | 117.49 | 113.72 | 114.28 | 479,138 | +0.84(+0.74%) |
Dec 11, 2018 | 116.32 | 118.14 | 112.56 | 113.44 | 502,899 | -0.62(-0.54%) |
Dec 10, 2018 | 115.46 | 116.69 | 112.79 | 114.06 | 526,755 | -1.53(-1.32%) |
Dec 07, 2018 | 117.84 | 121.29 | 114.70 | 115.59 | 403,415 | -2.49(-2.11%) |
Dec 06, 2018 | 115.89 | 118.31 | 112.02 | 118.08 | 906,215 | +0.43(+0.37%) |
Dec 04, 2018 | 126.67 | 127.42 | 117.44 | 117.64 | 502,356 | -8.74(-6.91%) |
Dec 03, 2018 | 129.61 | 131.08 | 125.74 | 126.38 | 384,155 | -1.09(-0.85%) |
Nov 30, 2018 | 125.85 | 127.87 | 124.41 | 127.47 | 426,161 | +0.94(+0.74%) |
Nov 29, 2018 | 125.32 | 128.31 | 124.57 | 126.53 | 275,248 | +0.47(+0.37%) |
Nov 28, 2018 | 124.93 | 126.25 | 122.20 | 126.06 | 295,239 | +1.91(+1.54%) |
Nov 27, 2018 | 124.37 | 127.56 | 123.20 | 124.14 | 535,808 | -0.19(-0.15%) |
Nov 26, 2018 | 121.63 | 124.67 | 121.49 | 124.33 | 334,510 | +4.08(+3.39%) |
Nov 23, 2018 | 120.08 | 121.97 | 119.91 | 120.25 | 76,501 | -1.16(-0.95%) |
Nov 21, 2018 | 121.41 | 121.41 | 121.41 | 0 | +2.67(+2.25%) | |
Nov 20, 2018 | 120.13 | 121.80 | 118.06 | 118.74 | 358,938 | -2.61(-2.15%) |
Nov 19, 2018 | 123.27 | 124.67 | 120.92 | 121.35 | 346,530 | -2.09(-1.69%) |
Nov 16, 2018 | 121.03 | 124.85 | 121.03 | 123.44 | 589,057 | +1.90(+1.56%) |
Nov 15, 2018 | 121.32 | 123.00 | 120.16 | 121.54 | 506,885 | -0.10(-0.08%) |
Nov 14, 2018 | 123.52 | 125.16 | 121.36 | 121.64 | 484,868 | -0.47(-0.38%) |
Nov 13, 2018 | 122.62 | 125.29 | 120.92 | 122.11 | 457,697 | -0.27(-0.22%) |
Nov 12, 2018 | 124.69 | 124.69 | 120.58 | 122.37 | 446,502 | -2.08(-1.67%) |
Nov 09, 2018 | 123.93 | 125.31 | 121.64 | 124.45 | 536,629 | -0.40(-0.32%) |
Nov 08, 2018 | 126.01 | 128.24 | 124.58 | 124.85 | 580,687 | -1.98(-1.56%) |
Nov 07, 2018 | 131.98 | 132.04 | 125.40 | 126.83 | 660,851 | -3.22(-2.48%) |
Nov 06, 2018 | 127.34 | 131.63 | 127.34 | 130.06 | 376,463 | +2.19(+1.71%) |
Nov 05, 2018 | 127.75 | 129.58 | 126.73 | 127.87 | 385,916 | -0.57(-0.44%) |
Nov 02, 2018 | 130.15 | 131.07 | 127.34 | 128.44 | 511,944 | -0.49(-0.38%) |
Nov 01, 2018 | 124.34 | 129.61 | 124.02 | 128.93 | 605,087 | +5.76(+4.67%) |
Oct 31, 2018 | 123.09 | 125.46 | 121.75 | 123.17 | 649,878 | +1.18(+0.96%) |
Oct 30, 2018 | 117.37 | 122.38 | 116.39 | 122.00 | 432,278 | +5.09(+4.35%) |
Oct 29, 2018 | 117.67 | 121.05 | 115.89 | 116.91 | 639,278 | +0.75(+0.65%) |
Oct 26, 2018 | 115.00 | 117.69 | 114.15 | 116.16 | 420,551 | -0.79(-0.68%) |
Oct 25, 2018 | 115.25 | 118.17 | 114.20 | 116.95 | 330,126 | +2.87(+2.52%) |
Oct 24, 2018 | 118.12 | 118.79 | 113.87 | 114.08 | 390,879 | -4.56(-3.84%) |
Oct 23, 2018 | 118.25 | 119.14 | 115.17 | 118.64 | 536,155 | -1.40(-1.17%) |
Oct 22, 2018 | 122.19 | 122.40 | 119.13 | 120.04 | 452,733 | -1.47(-1.21%) |
Oct 19, 2018 | 123.02 | 123.33 | 120.58 | 121.51 | 504,600 | -1.72(-1.39%) |
Oct 18, 2018 | 123.47 | 124.96 | 122.20 | 123.22 | 483,206 | -0.95(-0.77%) |
Oct 17, 2018 | 123.56 | 125.43 | 122.72 | 124.17 | 407,694 | +0.05(+0.04%) |
Oct 16, 2018 | 120.88 | 124.37 | 119.68 | 124.13 | 424,289 | +3.66(+3.04%) |
Oct 15, 2018 | 120.17 | 122.16 | 119.19 | 120.46 | 412,179 | +0.22(+0.19%) |
Oct 12, 2018 | 118.15 | 120.58 | 116.73 | 120.24 | 974,296 | +3.26(+2.79%) |
Oct 11, 2018 | 118.50 | 120.00 | 116.76 | 116.98 | 988,562 | -1.78(-1.50%) |
Oct 10, 2018 | 122.69 | 123.15 | 118.63 | 118.76 | 924,596 | -4.69(-3.80%) |
Oct 09, 2018 | 125.38 | 126.19 | 123.10 | 123.45 | 617,143 | -2.94(-2.32%) |
Oct 08, 2018 | 127.32 | 127.74 | 125.43 | 126.39 | 668,182 | -1.90(-1.48%) |
Oct 05, 2018 | 131.83 | 132.46 | 126.28 | 128.29 | 1,319,006 | -4.38(-3.30%) |
Oct 04, 2018 | 131.09 | 136.97 | 131.09 | 132.67 | 1,909,218 | +0.44(+0.33%) |
Oct 03, 2018 | 144.07 | 145.42 | 129.28 | 132.22 | 5,121,985 | -20.05(-13.17%) |
Oct 02, 2018 | 151.45 | 154.48 | 150.71 | 152.27 | 828,620 | +0.29(+0.19%) |
Oct 01, 2018 | 155.37 | 156.73 | 151.09 | 151.98 | 717,000 | -1.98(-1.29%) |
Sep 28, 2018 | 155.00 | 157.09 | 152.89 | 153.96 | 701,877 | -1.31(-0.84%) |
Sep 27, 2018 | 156.25 | 156.76 | 153.92 | 155.27 | 481,115 | -0.85(-0.55%) |
Sep 26, 2018 | 158.90 | 159.23 | 155.83 | 156.12 | 371,738 | -2.17(-1.37%) |
Sep 25, 2018 | 160.29 | 160.29 | 157.61 | 158.30 | 386,168 | -1.17(-0.73%) |
Sep 24, 2018 | 160.47 | 160.61 | 156.80 | 159.46 | 475,736 | -2.19(-1.36%) |
Sep 21, 2018 | 159.98 | 169.44 | 159.98 | 161.66 | 1,743,461 | +3.85(+2.44%) |
Sep 20, 2018 | 155.66 | 158.27 | 154.33 | 157.81 | 677,909 | +3.43(+2.22%) |
Sep 19, 2018 | 156.79 | 157.68 | 153.80 | 154.38 | 452,610 | -2.21(-1.41%) |
Sep 18, 2018 | 154.89 | 156.70 | 153.33 | 156.59 | 411,454 | +1.64(+1.06%) |
Sep 17, 2018 | 156.01 | 157.15 | 153.60 | 154.96 | 474,641 | -0.86(-0.55%) |
Sep 14, 2018 | 154.57 | 158.66 | 154.31 | 155.82 | 859,222 | +0.96(+0.62%) |
Sep 13, 2018 | 152.10 | 156.62 | 152.10 | 154.86 | 652,434 | +2.95(+1.94%) |
Sep 12, 2018 | 149.75 | 155.09 | 145.75 | 151.91 | 1,599,183 | -3.04(-1.96%) |
Sep 11, 2018 | 151.92 | 155.90 | 151.39 | 154.95 | 514,551 | +3.19(+2.10%) |
Sep 10, 2018 | 154.04 | 155.20 | 149.47 | 151.75 | 539,557 | -1.43(-0.93%) |
Sep 07, 2018 | 152.48 | 158.01 | 152.15 | 153.18 | 777,640 | +5.83(+3.95%) |
Sep 06, 2018 | 149.27 | 149.89 | 146.91 | 147.36 | 320,184 | -1.44(-0.97%) |
Sep 05, 2018 | 147.00 | 149.28 | 146.83 | 148.80 | 390,535 | +1.19(+0.80%) |
Sep 04, 2018 | 149.32 | 149.53 | 146.77 | 147.61 | 344,161 | -2.08(-1.39%) |
Aug 31, 2018 | 149.69 | 149.69 | 149.69 | 0 | +1.31(+0.88%) | |
Aug 30, 2018 | 149.63 | 149.69 | 146.91 | 148.38 | 476,920 | -1.47(-0.98%) |
Aug 29, 2018 | 149.26 | 149.87 | 147.42 | 149.84 | 453,600 | +1.09(+0.73%) |
Aug 28, 2018 | 150.33 | 152.05 | 148.39 | 148.76 | 716,652 | -1.58(-1.05%) |
Aug 27, 2018 | 147.15 | 151.24 | 146.42 | 150.33 | 599,882 | +4.38(+3.00%) |
Aug 24, 2018 | 144.93 | 146.33 | 143.84 | 145.96 | 302,131 | +1.42(+0.98%) |
Aug 23, 2018 | 145.19 | 145.19 | 143.49 | 144.54 | 445,947 | -0.79(-0.55%) |
Aug 22, 2018 | 144.53 | 145.54 | 142.69 | 145.33 | 345,049 | +0.28(+0.20%) |
Aug 21, 2018 | 142.58 | 146.04 | 142.48 | 145.04 | 527,244 | +2.95(+2.07%) |
Aug 20, 2018 | 140.97 | 142.60 | 140.29 | 142.10 | 426,072 | +1.37(+0.97%) |
Aug 17, 2018 | 139.32 | 140.94 | 138.58 | 140.73 | 461,519 | +1.31(+0.94%) |
Aug 16, 2018 | 137.56 | 140.15 | 137.34 | 139.41 | 604,199 | +2.23(+1.63%) |
Aug 15, 2018 | 134.23 | 137.58 | 133.14 | 137.18 | 518,574 | +2.52(+1.87%) |
Aug 14, 2018 | 133.61 | 135.71 | 133.29 | 134.66 | 296,776 | +1.60(+1.20%) |
Aug 13, 2018 | 133.30 | 134.55 | 132.06 | 133.07 | 268,120 | +0.16(+0.12%) |
Aug 10, 2018 | 131.94 | 133.62 | 130.81 | 132.91 | 223,203 | +0.53(+0.40%) |
Aug 09, 2018 | 131.68 | 133.34 | 131.64 | 132.38 | 247,513 | +0.99(+0.75%) |
Aug 08, 2018 | 134.09 | 134.09 | 130.43 | 131.39 | 379,407 | -2.67(-1.99%) |
Aug 07, 2018 | 135.24 | 135.31 | 133.59 | 134.07 | 324,632 | -1.24(-0.92%) |
Aug 06, 2018 | 133.62 | 135.57 | 133.60 | 135.31 | 369,298 | +1.65(+1.23%) |
Aug 03, 2018 | 133.44 | 135.50 | 132.57 | 133.66 | 371,666 | +0.69(+0.52%) |
Aug 02, 2018 | 132.03 | 134.41 | 131.31 | 132.97 | 401,417 | +0.10(+0.07%) |
Aug 01, 2018 | 135.76 | 136.43 | 132.81 | 132.87 | 459,085 | -3.29(-2.42%) |
Jul 31, 2018 | 133.85 | 137.91 | 133.24 | 136.16 | 722,929 | +2.88(+2.16%) |
Jul 30, 2018 | 131.43 | 135.45 | 131.43 | 133.28 | 775,330 | +1.71(+1.30%) |
Jul 27, 2018 | 131.09 | 131.79 | 130.31 | 131.57 | 437,422 | +0.43(+0.33%) |
Jul 26, 2018 | 130.03 | 132.11 | 129.10 | 131.14 | 394,359 | +0.78(+0.60%) |
Jul 25, 2018 | 128.29 | 130.51 | 127.24 | 130.35 | 406,073 | +2.13(+1.66%) |
Jul 24, 2018 | 128.83 | 130.40 | 127.68 | 128.23 | 434,945 | +0.65(+0.51%) |
Jul 23, 2018 | 127.62 | 129.14 | 126.44 | 127.58 | 312,407 | -0.02(-0.02%) |
Jul 20, 2018 | 130.63 | 130.75 | 127.42 | 127.60 | 548,372 | -3.28(-2.51%) |
Jul 19, 2018 | 130.36 | 131.71 | 129.09 | 130.88 | 640,480 | +1.75(+1.36%) |
Jul 18, 2018 | 126.90 | 129.76 | 126.90 | 129.13 | 604,851 | +0.92(+0.72%) |
Jul 17, 2018 | 128.68 | 130.37 | 127.31 | 128.21 | 588,631 | -1.26(-0.98%) |
Jul 16, 2018 | 130.88 | 131.62 | 128.20 | 129.47 | 719,842 | -2.08(-1.58%) |
Jul 13, 2018 | 129.34 | 132.57 | 128.60 | 131.56 | 827,693 | +2.05(+1.59%) |
Jul 12, 2018 | 131.13 | 131.27 | 128.63 | 129.50 | 686,952 | -0.29(-0.23%) |
Jul 11, 2018 | 131.22 | 129.80 | 1,470,876 | +1.97(+1.54%) | ||
Jul 10, 2018 | 125.71 | 128.05 | 124.95 | 127.83 | 862,972 | +2.74(+2.19%) |
Jul 09, 2018 | 126.54 | 126.54 | 124.67 | 125.09 | 826,392 | -0.61(-0.48%) |
Jul 06, 2018 | 123.52 | 126.27 | 122.52 | 125.70 | 1,395,750 | +2.32(+1.88%) |
Jul 05, 2018 | 130.66 | 131.11 | 122.85 | 123.38 | 2,475,530 | -5.82(-4.51%) |
Jul 03, 2018 | 129.20 | 129.20 | 129.20 | 0 | +14.61(+12.75%) | |
Jul 02, 2018 | 112.77 | 115.33 | 112.53 | 114.59 | 925,180 | +1.22(+1.08%) |
Jun 29, 2018 | 113.38 | 115.87 | 112.59 | 113.37 | 939,211 | +0.47(+0.42%) |
Jun 28, 2018 | 116.72 | 116.91 | 111.45 | 112.90 | 1,083,967 | -4.36(-3.72%) |
Jun 27, 2018 | 117.65 | 120.49 | 117.12 | 117.26 | 814,381 | -0.42(-0.36%) |
Jun 26, 2018 | 117.79 | 118.38 | 116.97 | 117.68 | 521,863 | +0.17(+0.14%) |
Jun 25, 2018 | 117.86 | 118.87 | 116.14 | 117.52 | 693,031 | -1.27(-1.07%) |
Jun 22, 2018 | 116.44 | 119.36 | 115.94 | 118.79 | 1,153,646 | +3.38(+2.93%) |
Jun 21, 2018 | 117.14 | 117.39 | 114.91 | 115.41 | 416,024 | -1.98(-1.68%) |
Jun 20, 2018 | 117.54 | 118.41 | 114.66 | 117.39 | 504,732 | -0.44(-0.37%) |
Jun 19, 2018 | 119.25 | 119.42 | 116.02 | 117.83 | 594,275 | -2.62(-2.18%) |
Jun 18, 2018 | 119.27 | 121.66 | 118.60 | 120.45 | 702,653 | +0.88(+0.74%) |
Jun 15, 2018 | 120.68 | 118.16 | 119.57 | 9,171,240 | +1.41(+1.19%) | |
Jun 14, 2018 | 121.20 | 122.30 | 117.18 | 118.16 | 1,038,850 | -2.78(-2.30%) |
Jun 13, 2018 | 121.11 | 122.12 | 119.73 | 120.94 | 882,470 | +0.01(+0.01%) |
Jun 12, 2018 | 116.65 | 121.11 | 116.65 | 120.93 | 940,400 | +4.39(+3.77%) |
Jun 11, 2018 | 119.76 | 119.86 | 116.49 | 116.54 | 889,662 | -2.67(-2.24%) |
Jun 08, 2018 | 118.35 | 119.30 | 117.90 | 119.21 | 622,226 | +0.33(+0.28%) |
Jun 07, 2018 | 118.87 | 119.82 | 118.08 | 118.88 | 527,272 | +0.02(+0.02%) |
Jun 06, 2018 | 118.98 | 118.86 | 434,962 | +2.28(+1.95%) | ||
Jun 05, 2018 | 115.44 | 117.16 | 114.62 | 116.58 | 493,305 | +1.17(+1.02%) |
Jun 04, 2018 | 116.57 | 117.00 | 114.19 | 115.40 | 730,163 | -0.63(-0.54%) |
Jun 01, 2018 | 116.55 | 117.10 | 115.78 | 116.03 | 652,142 | +0.33(+0.29%) |
May 31, 2018 | 119.38 | 119.39 | 115.53 | 115.70 | 1,206,333 | -3.20(-2.69%) |
May 30, 2018 | 117.20 | 119.07 | 116.21 | 118.90 | 596,071 | +2.54(+2.18%) |
May 29, 2018 | 116.00 | 118.22 | 115.38 | 116.36 | 694,959 | -0.66(-0.56%) |
May 25, 2018 | 117.02 | 117.02 | 117.02 | 0 | +0.47(+0.40%) | |
May 24, 2018 | 114.92 | 117.23 | 114.47 | 116.55 | 712,384 | +1.00(+0.86%) |
May 23, 2018 | 115.71 | 116.61 | 114.34 | 115.55 | 429,156 | -1.08(-0.92%) |
May 22, 2018 | 118.45 | 118.84 | 116.54 | 116.63 | 347,191 | -1.36(-1.15%) |
May 21, 2018 | 116.21 | 118.97 | 116.21 | 117.99 | 779,010 | +2.38(+2.06%) |
May 18, 2018 | 116.44 | 116.98 | 115.21 | 115.61 | 505,288 | -0.57(-0.49%) |
May 17, 2018 | 114.26 | 116.55 | 114.26 | 116.18 | 643,707 | +1.68(+1.47%) |
May 16, 2018 | 113.65 | 115.52 | 113.65 | 114.49 | 407,323 | +1.12(+0.98%) |
May 15, 2018 | 113.10 | 114.26 | 112.81 | 113.38 | 1,011,721 | +0.22(+0.20%) |
May 14, 2018 | 111.84 | 113.20 | 111.49 | 113.15 | 585,623 | +1.28(+1.15%) |
May 11, 2018 | 111.08 | 112.88 | 110.64 | 111.87 | 676,396 | +0.80(+0.72%) |
May 10, 2018 | 111.72 | 111.79 | 109.22 | 111.07 | 913,631 | -0.37(-0.33%) |
May 09, 2018 | 111.00 | 112.30 | 109.76 | 111.44 | 908,522 | +1.10(+0.99%) |
May 08, 2018 | 108.38 | 110.71 | 108.25 | 110.34 | 1,204,367 | +2.50(+2.32%) |
May 07, 2018 | 110.16 | 110.86 | 107.61 | 107.84 | 936,082 | -1.86(-1.69%) |
May 04, 2018 | 108.71 | 110.09 | 108.55 | 109.70 | 1,387,076 | +0.73(+0.67%) |
May 03, 2018 | 110.47 | 111.18 | 108.82 | 108.97 | 803,200 | -1.61(-1.46%) |
May 02, 2018 | 111.67 | 113.68 | 110.29 | 110.58 | 1,090,719 | -0.83(-0.75%) |