Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 195.65 | 201.65 | 195.11 | 201.15 | 1,000,321 | +4.46(+2.27%) |
Apr 29, 2019 | 199.71 | 201.22 | 194.75 | 196.69 | 766,079 | -2.02(-1.01%) |
Apr 26, 2019 | 195.22 | 199.41 | 194.70 | 198.70 | 686,694 | +3.51(+1.80%) |
Apr 25, 2019 | 193.31 | 195.98 | 190.28 | 195.20 | 517,063 | +3.91(+2.05%) |
Apr 24, 2019 | 193.54 | 195.07 | 190.39 | 191.28 | 1,046,198 | -2.01(-1.04%) |
Apr 23, 2019 | 190.09 | 194.48 | 190.09 | 193.29 | 717,237 | +4.40(+2.33%) |
Apr 22, 2019 | 186.84 | 190.34 | 186.80 | 188.89 | 377,242 | +1.23(+0.66%) |
Apr 18, 2019 | 185.73 | 188.83 | 181.37 | 187.66 | 802,687 | +2.00(+1.08%) |
Apr 17, 2019 | 189.11 | 190.29 | 184.17 | 185.66 | 501,930 | -1.94(-1.03%) |
Apr 16, 2019 | 189.59 | 191.44 | 186.23 | 187.60 | 377,377 | -1.26(-0.67%) |
Apr 15, 2019 | 187.24 | 190.69 | 186.81 | 188.86 | 361,876 | +1.39(+0.74%) |
Apr 12, 2019 | 189.03 | 189.05 | 185.63 | 187.47 | 315,557 | +0.18(+0.10%) |
Apr 11, 2019 | 186.78 | 187.71 | 185.33 | 187.29 | 265,730 | +0.98(+0.53%) |
Apr 10, 2019 | 183.89 | 187.31 | 183.89 | 186.31 | 348,493 | +3.23(+1.76%) |
Apr 09, 2019 | 181.75 | 184.05 | 181.75 | 183.08 | 465,495 | +0.09(+0.05%) |
Apr 08, 2019 | 182.24 | 183.02 | 178.34 | 182.99 | 624,778 | +0.76(+0.42%) |
Apr 05, 2019 | 183.72 | 184.51 | 182.09 | 182.23 | 534,856 | -0.21(-0.11%) |
Apr 04, 2019 | 188.88 | 190.27 | 179.09 | 182.43 | 985,698 | -6.57(-3.48%) |
Apr 03, 2019 | 190.68 | 191.57 | 187.22 | 189.01 | 554,910 | -0.41(-0.21%) |
Apr 02, 2019 | 188.99 | 190.14 | 186.36 | 189.42 | 405,777 | +0.44(+0.23%) |
Apr 01, 2019 | 189.77 | 192.43 | 185.57 | 188.98 | 595,048 | +1.14(+0.61%) |
Mar 29, 2019 | 187.21 | 188.70 | 184.77 | 187.84 | 824,737 | +2.42(+1.31%) |
Mar 28, 2019 | 182.28 | 186.72 | 181.55 | 185.41 | 510,093 | +3.69(+2.03%) |
Mar 27, 2019 | 184.69 | 185.71 | 176.78 | 181.72 | 523,889 | -2.72(-1.48%) |
Mar 26, 2019 | 185.59 | 187.61 | 183.19 | 184.44 | 480,640 | +1.89(+1.03%) |
Mar 25, 2019 | 178.26 | 182.98 | 172.83 | 182.55 | 614,512 | +2.63(+1.46%) |
Mar 22, 2019 | 188.18 | 189.33 | 179.38 | 179.92 | 754,054 | -8.83(-4.68%) |
Mar 21, 2019 | 180.11 | 189.33 | 180.05 | 188.75 | 912,789 | +8.03(+4.44%) |
Mar 20, 2019 | 181.81 | 184.09 | 179.17 | 180.73 | 429,232 | -1.14(-0.63%) |
Mar 19, 2019 | 180.98 | 182.77 | 179.89 | 181.87 | 477,840 | +1.42(+0.79%) |
Mar 18, 2019 | 180.84 | 182.24 | 178.35 | 180.45 | 471,015 | -0.25(-0.14%) |
Mar 15, 2019 | 181.82 | 182.64 | 179.35 | 180.70 | 608,560 | -1.40(-0.77%) |
Mar 14, 2019 | 179.66 | 183.00 | 179.49 | 182.10 | 667,077 | +2.31(+1.28%) |
Mar 13, 2019 | 182.16 | 182.90 | 179.51 | 179.79 | 449,283 | -1.25(-0.69%) |
Mar 12, 2019 | 180.40 | 181.78 | 178.77 | 181.04 | 560,034 | +1.12(+0.62%) |
Mar 11, 2019 | 176.93 | 181.16 | 176.78 | 179.92 | 781,499 | +3.06(+1.73%) |
Mar 08, 2019 | 170.82 | 176.93 | 167.90 | 176.86 | 484,310 | +1.84(+1.05%) |
Mar 07, 2019 | 174.40 | 178.09 | 173.82 | 175.03 | 498,451 | +0.59(+0.34%) |
Mar 06, 2019 | 177.77 | 177.77 | 172.30 | 174.44 | 662,954 | -2.91(-1.64%) |
Mar 05, 2019 | 176.01 | 177.77 | 173.44 | 177.35 | 391,693 | +1.14(+0.65%) |
Mar 04, 2019 | 181.55 | 182.13 | 170.48 | 176.21 | 908,985 | -4.35(-2.41%) |
Mar 01, 2019 | 182.44 | 182.44 | 178.20 | 180.56 | 383,219 | +0.07(+0.04%) |
Feb 28, 2019 | 180.85 | 182.55 | 179.94 | 180.49 | 205,663 | -0.98(-0.54%) |
Feb 27, 2019 | 178.77 | 181.65 | 177.83 | 181.47 | 247,219 | +2.27(+1.27%) |
Feb 26, 2019 | 178.98 | 180.14 | 177.14 | 179.20 | 461,615 | -0.89(-0.50%) |
Feb 25, 2019 | 184.73 | 184.73 | 178.21 | 180.09 | 566,307 | -2.93(-1.60%) |
Feb 22, 2019 | 178.77 | 183.02 | 177.90 | 183.02 | 683,069 | +5.31(+2.99%) |
Feb 21, 2019 | 175.29 | 179.64 | 174.80 | 177.71 | 484,214 | +1.88(+1.07%) |
Feb 20, 2019 | 178.15 | 181.30 | 174.65 | 175.83 | 806,896 | -2.50(-1.40%) |
Feb 19, 2019 | 179.96 | 181.16 | 178.20 | 178.33 | 661,565 | -2.89(-1.59%) |
Feb 15, 2019 | 178.05 | 181.28 | 176.44 | 181.22 | 733,212 | +4.06(+2.29%) |
Feb 14, 2019 | 170.91 | 177.46 | 170.91 | 177.16 | 1,192,359 | +5.28(+3.07%) |
Feb 13, 2019 | 172.81 | 174.08 | 170.83 | 171.88 | 617,506 | -0.28(-0.16%) |
Feb 12, 2019 | 172.89 | 173.50 | 170.71 | 172.16 | 721,001 | +1.12(+0.66%) |
Feb 11, 2019 | 175.31 | 176.15 | 168.91 | 171.03 | 1,136,478 | -3.72(-2.13%) |
Feb 08, 2019 | 165.63 | 175.00 | 164.84 | 174.76 | 968,923 | +7.74(+4.63%) |
Feb 07, 2019 | 165.31 | 171.28 | 163.99 | 167.02 | 1,277,681 | -0.96(-0.57%) |
Feb 06, 2019 | 168.84 | 178.00 | 165.27 | 167.98 | 2,757,600 | +12.10(+7.76%) |
Feb 05, 2019 | 155.92 | 156.98 | 153.51 | 155.89 | 1,027,371 | +0.99(+0.64%) |
Feb 04, 2019 | 154.15 | 155.81 | 152.40 | 154.89 | 868,395 | +5.08(+3.39%) |
Feb 01, 2019 | 147.04 | 149.85 | 146.38 | 149.82 | 543,414 | +2.59(+1.76%) |
Jan 31, 2019 | 144.92 | 148.26 | 144.92 | 147.23 | 457,494 | +2.66(+1.84%) |
Jan 30, 2019 | 142.19 | 145.12 | 141.36 | 144.56 | 352,287 | +3.86(+2.75%) |
Jan 29, 2019 | 143.53 | 144.29 | 140.39 | 140.70 | 906,982 | -2.31(-1.62%) |
Jan 28, 2019 | 140.04 | 143.07 | 138.48 | 143.02 | 639,273 | +0.94(+0.66%) |
Jan 25, 2019 | 139.04 | 142.14 | 138.15 | 142.07 | 532,238 | +4.53(+3.29%) |
Jan 24, 2019 | 136.74 | 137.58 | 134.23 | 137.54 | 672,441 | +1.46(+1.07%) |
Jan 23, 2019 | 137.25 | 139.05 | 135.69 | 136.08 | 502,064 | +0.48(+0.35%) |
Jan 22, 2019 | 134.18 | 136.21 | 133.58 | 135.61 | 790,782 | +0.30(+0.22%) |
Jan 18, 2019 | 133.20 | 136.45 | 132.35 | 135.31 | 631,617 | +3.99(+3.04%) |
Jan 17, 2019 | 130.11 | 132.51 | 129.21 | 131.32 | 278,656 | +0.83(+0.64%) |
Jan 16, 2019 | 130.98 | 132.57 | 129.21 | 130.48 | 295,462 | +0.61(+0.47%) |
Jan 15, 2019 | 124.37 | 130.10 | 124.37 | 129.88 | 568,753 | +6.16(+4.98%) |
Jan 14, 2019 | 124.82 | 125.28 | 122.88 | 123.72 | 502,605 | -2.71(-2.15%) |
Jan 11, 2019 | 127.01 | 128.05 | 126.17 | 126.43 | 278,000 | -1.30(-1.02%) |
Jan 10, 2019 | 126.23 | 128.56 | 125.95 | 127.73 | 304,996 | +0.14(+0.11%) |
Jan 09, 2019 | 127.24 | 128.86 | 126.12 | 127.59 | 412,924 | +1.32(+1.05%) |
Jan 08, 2019 | 125.30 | 127.19 | 122.52 | 126.27 | 491,491 | +3.01(+2.44%) |
Jan 07, 2019 | 121.25 | 124.02 | 121.13 | 123.26 | 639,195 | +3.07(+2.55%) |
Jan 04, 2019 | 118.14 | 123.28 | 116.81 | 120.19 | 590,134 | +4.49(+3.88%) |
Jan 03, 2019 | 117.06 | 118.72 | 114.24 | 115.70 | 733,681 | -3.18(-2.67%) |
Jan 02, 2019 | 119.06 | 120.97 | 117.52 | 118.88 | 601,021 | -2.73(-2.25%) |
Dec 31, 2018 | 121.73 | 122.49 | 119.98 | 121.61 | 601,914 | +1.20(+1.00%) |
Dec 28, 2018 | 121.82 | 122.98 | 118.34 | 120.41 | 338,614 | -0.51(-0.42%) |
Dec 27, 2018 | 117.04 | 121.01 | 115.70 | 120.92 | 398,296 | +1.52(+1.27%) |
Dec 26, 2018 | 111.17 | 119.66 | 111.17 | 119.40 | 490,068 | +8.62(+7.78%) |
Dec 24, 2018 | 112.83 | 115.43 | 110.72 | 110.78 | 545,428 | -3.45(-3.02%) |
Dec 21, 2018 | 119.04 | 120.03 | 113.87 | 114.22 | 846,083 | -4.52(-3.81%) |
Dec 20, 2018 | 121.78 | 123.89 | 114.23 | 118.74 | 769,774 | -4.06(-3.31%) |
Dec 19, 2018 | 124.54 | 126.77 | 120.57 | 122.81 | 403,655 | -1.21(-0.98%) |
Dec 18, 2018 | 124.28 | 125.41 | 122.85 | 124.02 | 438,036 | +1.51(+1.23%) |
Dec 17, 2018 | 128.12 | 128.40 | 121.67 | 122.51 | 641,896 | -7.22(-5.57%) |
Dec 14, 2018 | 130.12 | 131.96 | 128.75 | 129.73 | 579,461 | -2.72(-2.05%) |
Dec 13, 2018 | 134.60 | 135.75 | 131.10 | 132.45 | 444,512 | -1.22(-0.91%) |
Dec 12, 2018 | 133.58 | 136.27 | 133.13 | 133.67 | 492,739 | +2.95(+2.26%) |
Dec 11, 2018 | 132.99 | 133.92 | 128.72 | 130.72 | 714,432 | -0.10(-0.08%) |
Dec 10, 2018 | 127.73 | 132.19 | 127.12 | 130.82 | 604,497 | +2.07(+1.60%) |
Dec 07, 2018 | 132.47 | 134.10 | 126.69 | 128.75 | 713,477 | -3.90(-2.94%) |
Dec 06, 2018 | 126.57 | 133.23 | 123.92 | 132.66 | 648,120 | +2.55(+1.96%) |
Dec 04, 2018 | 132.63 | 135.50 | 129.28 | 130.10 | 557,108 | -3.70(-2.77%) |
Dec 03, 2018 | 135.09 | 135.09 | 131.23 | 133.81 | 459,897 | +1.95(+1.48%) |
Nov 30, 2018 | 130.74 | 132.38 | 130.09 | 131.86 | 691,627 | +1.39(+1.07%) |
Nov 29, 2018 | 128.49 | 132.26 | 127.80 | 130.47 | 538,130 | +1.31(+1.02%) |
Nov 28, 2018 | 122.90 | 129.65 | 122.51 | 129.16 | 604,063 | +8.50(+7.05%) |
Nov 27, 2018 | 120.57 | 121.41 | 119.27 | 120.66 | 453,455 | -1.33(-1.09%) |
Nov 26, 2018 | 121.07 | 122.42 | 119.46 | 121.99 | 521,383 | +3.65(+3.09%) |
Nov 23, 2018 | 117.79 | 120.77 | 117.39 | 118.34 | 407,485 | -0.88(-0.74%) |
Nov 21, 2018 | 119.22 | 119.22 | 119.22 | 0 | +6.00(+5.30%) | |
Nov 20, 2018 | 109.25 | 113.93 | 106.72 | 113.22 | 1,186,651 | +0.81(+0.73%) |
Nov 19, 2018 | 121.65 | 122.06 | 112.27 | 112.41 | 964,380 | -10.37(-8.45%) |
Nov 16, 2018 | 122.06 | 124.86 | 121.21 | 122.78 | 939,421 | -1.07(-0.87%) |
Nov 15, 2018 | 121.65 | 124.92 | 121.33 | 123.85 | 732,000 | +1.77(+1.45%) |
Nov 14, 2018 | 124.09 | 125.47 | 121.33 | 122.08 | 573,626 | -0.77(-0.63%) |
Nov 13, 2018 | 122.51 | 125.46 | 120.85 | 122.85 | 560,278 | +1.10(+0.91%) |
Nov 12, 2018 | 125.06 | 125.47 | 119.68 | 121.75 | 752,120 | -4.35(-3.45%) |
Nov 09, 2018 | 125.20 | 126.40 | 122.83 | 126.10 | 591,443 | -0.36(-0.28%) |
Nov 08, 2018 | 127.47 | 128.25 | 124.66 | 126.46 | 554,634 | -0.89(-0.70%) |
Nov 07, 2018 | 124.49 | 129.14 | 123.61 | 127.35 | 728,176 | +5.03(+4.12%) |
Nov 06, 2018 | 123.37 | 126.03 | 121.49 | 122.32 | 498,514 | -1.06(-0.86%) |
Nov 05, 2018 | 124.23 | 124.74 | 121.17 | 123.38 | 835,121 | -0.88(-0.71%) |
Nov 02, 2018 | 125.78 | 128.67 | 122.97 | 124.27 | 916,565 | -0.37(-0.29%) |
Nov 01, 2018 | 124.46 | 125.12 | 121.17 | 124.63 | 1,072,801 | +0.29(+0.23%) |
Oct 31, 2018 | 123.88 | 130.33 | 119.28 | 124.34 | 2,267,934 | -4.36(-3.39%) |
Oct 30, 2018 | 121.39 | 129.51 | 121.17 | 128.70 | 1,808,490 | +5.68(+4.62%) |
Oct 29, 2018 | 127.05 | 128.44 | 120.91 | 123.02 | 1,070,262 | -0.19(-0.15%) |
Oct 26, 2018 | 122.00 | 126.84 | 119.18 | 123.21 | 967,111 | -3.30(-2.61%) |
Oct 25, 2018 | 123.60 | 128.66 | 123.30 | 126.51 | 743,217 | +3.87(+3.16%) |
Oct 24, 2018 | 130.69 | 132.33 | 122.48 | 122.64 | 750,235 | -8.26(-6.31%) |
Oct 23, 2018 | 129.13 | 131.95 | 127.37 | 130.90 | 748,445 | -1.95(-1.47%) |
Oct 22, 2018 | 130.34 | 134.21 | 129.67 | 132.85 | 515,644 | +2.82(+2.17%) |
Oct 19, 2018 | 133.97 | 135.20 | 129.53 | 130.03 | 842,861 | -2.70(-2.04%) |
Oct 18, 2018 | 134.32 | 135.52 | 130.48 | 132.73 | 567,367 | -2.85(-2.10%) |
Oct 17, 2018 | 136.92 | 137.05 | 132.66 | 135.58 | 661,510 | +0.45(+0.33%) |
Oct 16, 2018 | 131.10 | 135.42 | 130.69 | 135.13 | 625,983 | +6.18(+4.79%) |
Oct 15, 2018 | 129.91 | 130.90 | 127.12 | 128.95 | 606,438 | -1.03(-0.79%) |
Oct 12, 2018 | 131.33 | 132.55 | 125.99 | 129.99 | 971,440 | +4.73(+3.77%) |
Oct 11, 2018 | 126.63 | 132.73 | 124.47 | 125.26 | 1,331,923 | -2.42(-1.90%) |
Oct 10, 2018 | 133.01 | 134.46 | 124.86 | 127.68 | 1,627,025 | -6.20(-4.63%) |
Oct 09, 2018 | 132.96 | 136.46 | 131.10 | 133.88 | 574,855 | +0.03(+0.02%) |
Oct 08, 2018 | 137.21 | 137.55 | 130.47 | 133.85 | 808,914 | -4.25(-3.08%) |
Oct 05, 2018 | 139.21 | 142.46 | 134.28 | 138.10 | 951,403 | -1.64(-1.17%) |
Oct 04, 2018 | 146.22 | 146.65 | 137.55 | 139.74 | 1,355,920 | -6.85(-4.67%) |
Oct 03, 2018 | 147.43 | 148.79 | 145.01 | 146.59 | 755,541 | +0.68(+0.46%) |
Oct 02, 2018 | 149.31 | 150.65 | 145.20 | 145.92 | 733,504 | -3.85(-2.57%) |
Oct 01, 2018 | 153.21 | 156.37 | 149.48 | 149.77 | 854,830 | -4.58(-2.97%) |
Sep 28, 2018 | 153.42 | 156.12 | 153.22 | 154.35 | 386,139 | +0.43(+0.28%) |
Sep 27, 2018 | 154.45 | 156.18 | 153.47 | 153.92 | 355,993 | +0.21(+0.14%) |
Sep 26, 2018 | 155.21 | 156.06 | 152.23 | 153.71 | 515,409 | -4.22(-2.67%) |
Sep 25, 2018 | 154.81 | 158.65 | 154.04 | 157.93 | 647,363 | +4.02(+2.61%) |
Sep 24, 2018 | 151.68 | 155.04 | 149.68 | 153.91 | 504,864 | +1.31(+0.86%) |
Sep 21, 2018 | 153.09 | 153.96 | 151.59 | 152.60 | 837,122 | +0.17(+0.11%) |
Sep 20, 2018 | 153.05 | 154.83 | 150.27 | 152.43 | 1,138,743 | -0.15(-0.10%) |
Sep 19, 2018 | 156.36 | 157.44 | 151.15 | 152.58 | 811,977 | -4.03(-2.57%) |
Sep 18, 2018 | 156.49 | 158.41 | 156.08 | 156.61 | 701,373 | +0.29(+0.18%) |
Sep 17, 2018 | 161.90 | 162.20 | 155.43 | 156.32 | 675,592 | -5.88(-3.63%) |
Sep 14, 2018 | 160.99 | 162.96 | 160.56 | 162.20 | 521,464 | +1.22(+0.76%) |
Sep 13, 2018 | 158.85 | 161.61 | 158.62 | 160.98 | 660,969 | +3.21(+2.03%) |
Sep 12, 2018 | 158.42 | 158.66 | 154.78 | 157.77 | 611,851 | -0.14(-0.09%) |
Sep 11, 2018 | 155.77 | 158.76 | 155.40 | 157.91 | 700,629 | +2.01(+1.29%) |
Sep 10, 2018 | 155.59 | 156.39 | 153.09 | 155.91 | 654,526 | +1.07(+0.69%) |
Sep 07, 2018 | 149.97 | 155.18 | 148.97 | 154.83 | 791,712 | +3.83(+2.54%) |
Sep 06, 2018 | 148.00 | 151.59 | 146.85 | 151.00 | 750,596 | +3.60(+2.44%) |
Sep 05, 2018 | 154.11 | 154.47 | 145.40 | 147.41 | 939,226 | -7.75(-4.99%) |
Sep 04, 2018 | 154.46 | 155.92 | 152.96 | 155.15 | 553,522 | +1.09(+0.71%) |
Aug 31, 2018 | 154.06 | 154.06 | 154.06 | 0 | +2.31(+1.52%) | |
Aug 30, 2018 | 151.71 | 153.34 | 151.03 | 151.75 | 532,831 | -1.13(-0.74%) |
Aug 29, 2018 | 151.37 | 153.26 | 151.28 | 152.88 | 420,028 | +1.58(+1.04%) |
Aug 28, 2018 | 151.14 | 151.92 | 148.46 | 151.30 | 726,485 | +0.86(+0.57%) |
Aug 27, 2018 | 150.96 | 152.55 | 149.47 | 150.44 | 654,891 | +0.53(+0.35%) |
Aug 24, 2018 | 145.84 | 149.92 | 145.69 | 149.91 | 845,983 | +4.66(+3.21%) |
Aug 23, 2018 | 144.97 | 147.31 | 144.38 | 145.25 | 508,246 | +0.89(+0.62%) |
Aug 22, 2018 | 141.76 | 144.75 | 141.27 | 144.36 | 557,847 | +1.29(+0.90%) |
Aug 21, 2018 | 140.69 | 144.01 | 140.65 | 143.06 | 834,490 | +2.42(+1.72%) |
Aug 20, 2018 | 139.00 | 141.07 | 137.25 | 140.64 | 690,307 | +1.73(+1.24%) |
Aug 17, 2018 | 137.08 | 139.41 | 135.77 | 138.91 | 759,894 | +1.60(+1.16%) |
Aug 16, 2018 | 136.06 | 137.74 | 134.74 | 137.31 | 833,103 | +2.66(+1.98%) |
Aug 15, 2018 | 135.44 | 137.38 | 133.27 | 134.65 | 719,040 | -2.30(-1.68%) |
Aug 14, 2018 | 134.30 | 137.24 | 131.69 | 136.96 | 627,417 | +3.28(+2.45%) |
Aug 13, 2018 | 134.66 | 135.92 | 133.16 | 133.68 | 401,475 | -1.15(-0.85%) |
Aug 10, 2018 | 132.18 | 135.20 | 131.61 | 134.83 | 643,398 | +1.90(+1.43%) |
Aug 09, 2018 | 133.95 | 135.23 | 132.80 | 132.94 | 538,311 | -0.98(-0.73%) |
Aug 08, 2018 | 133.96 | 135.37 | 132.24 | 133.92 | 460,585 | +0.44(+0.33%) |
Aug 07, 2018 | 134.10 | 135.87 | 132.49 | 133.48 | 604,742 | -0.08(-0.06%) |
Aug 06, 2018 | 132.13 | 134.28 | 131.64 | 133.56 | 863,747 | +1.65(+1.25%) |
Aug 03, 2018 | 134.08 | 134.57 | 129.85 | 131.91 | 1,892,134 | -2.19(-1.64%) |
Aug 02, 2018 | 124.31 | 134.92 | 124.28 | 134.11 | 2,153,166 | +9.03(+7.22%) |
Aug 01, 2018 | 115.26 | 127.12 | 114.21 | 125.08 | 4,398,882 | +19.55(+18.53%) |
Jul 31, 2018 | 103.18 | 105.74 | 100.18 | 105.52 | 1,767,756 | +3.11(+3.04%) |
Jul 30, 2018 | 107.02 | 107.27 | 101.77 | 102.42 | 775,558 | -4.86(-4.53%) |
Jul 27, 2018 | 112.10 | 112.33 | 105.33 | 107.27 | 727,170 | -4.64(-4.14%) |
Jul 26, 2018 | 110.99 | 112.75 | 109.28 | 111.91 | 467,827 | +0.07(+0.06%) |
Jul 25, 2018 | 108.85 | 112.20 | 108.85 | 111.84 | 441,380 | +2.71(+2.48%) |
Jul 24, 2018 | 112.52 | 113.13 | 108.09 | 109.13 | 571,580 | -2.85(-2.55%) |
Jul 23, 2018 | 110.97 | 112.33 | 109.40 | 111.98 | 418,358 | +0.98(+0.89%) |
Jul 20, 2018 | 111.20 | 111.66 | 110.61 | 111.00 | 429,733 | +0.20(+0.18%) |
Jul 19, 2018 | 111.11 | 111.90 | 109.75 | 110.80 | 468,649 | +0.43(+0.39%) |
Jul 18, 2018 | 110.09 | 110.68 | 109.03 | 110.37 | 447,128 | +0.40(+0.36%) |
Jul 17, 2018 | 107.98 | 110.76 | 106.81 | 109.97 | 409,256 | +0.90(+0.83%) |
Jul 16, 2018 | 109.54 | 110.18 | 108.56 | 109.07 | 288,541 | -0.37(-0.34%) |
Jul 13, 2018 | 109.76 | 110.42 | 108.47 | 109.44 | 420,239 | -0.32(-0.29%) |
Jul 12, 2018 | 106.98 | 110.04 | 106.65 | 109.75 | 798,885 | +3.55(+3.34%) |
Jul 11, 2018 | 103.74 | 106.91 | 103.74 | 106.21 | 578,030 | +1.39(+1.33%) |
Jul 10, 2018 | 104.35 | 105.39 | 103.14 | 104.82 | 462,741 | +0.67(+0.64%) |
Jul 09, 2018 | 103.54 | 104.35 | 101.55 | 104.15 | 597,094 | +1.38(+1.34%) |
Jul 06, 2018 | 101.05 | 103.11 | 100.22 | 102.77 | 377,432 | +2.10(+2.08%) |
Jul 05, 2018 | 100.66 | 101.35 | 99.53 | 100.68 | 672,363 | +0.70(+0.70%) |
Jul 03, 2018 | 99.98 | 99.98 | 99.98 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 97.22 | 100.63 | 96.52 | 100.55 | 635,987 | +2.39(+2.44%) |
Jun 29, 2018 | 99.71 | 100.89 | 98.03 | 98.15 | 787,092 | -1.19(-1.20%) |
Jun 28, 2018 | 96.12 | 99.93 | 95.78 | 99.35 | 759,219 | +2.74(+2.84%) |
Jun 27, 2018 | 101.60 | 102.45 | 96.40 | 96.61 | 995,658 | -4.36(-4.32%) |
Jun 26, 2018 | 100.32 | 102.07 | 100.00 | 100.97 | 1,038,761 | +1.21(+1.21%) |
Jun 25, 2018 | 105.95 | 106.15 | 98.89 | 99.75 | 1,759,909 | -6.73(-6.32%) |
Jun 22, 2018 | 109.15 | 109.30 | 105.36 | 106.49 | 5,242,631 | -2.59(-2.38%) |
Jun 21, 2018 | 112.36 | 112.58 | 107.70 | 109.08 | 855,994 | -2.80(-2.50%) |
Jun 20, 2018 | 113.15 | 114.75 | 111.71 | 111.88 | 764,078 | -1.02(-0.91%) |
Jun 19, 2018 | 112.31 | 113.11 | 108.88 | 112.90 | 818,727 | -0.45(-0.39%) |
Jun 18, 2018 | 111.57 | 114.40 | 110.48 | 113.35 | 750,979 | +1.50(+1.34%) |
Jun 15, 2018 | 112.77 | 112.89 | 111.85 | 790,380 | -1.04(-0.92%) | |
Jun 14, 2018 | 111.33 | 114.11 | 111.33 | 112.89 | 888,341 | +1.94(+1.75%) |
Jun 13, 2018 | 109.26 | 112.97 | 109.26 | 110.96 | 1,029,023 | +1.26(+1.15%) |
Jun 12, 2018 | 106.28 | 110.10 | 106.28 | 109.69 | 785,664 | +3.78(+3.57%) |
Jun 11, 2018 | 105.05 | 106.17 | 104.84 | 105.91 | 441,208 | +1.16(+1.11%) |
Jun 08, 2018 | 102.39 | 104.78 | 101.80 | 104.75 | 674,719 | +2.41(+2.36%) |
Jun 07, 2018 | 108.75 | 108.85 | 101.55 | 102.34 | 912,669 | -6.36(-5.85%) |
Jun 06, 2018 | 107.86 | 108.69 | 556,630 | -0.42(-0.38%) | ||
Jun 05, 2018 | 107.18 | 109.73 | 107.14 | 109.11 | 636,133 | +1.93(+1.80%) |
Jun 04, 2018 | 104.95 | 107.64 | 104.95 | 107.18 | 778,927 | +2.33(+2.23%) |
Jun 01, 2018 | 105.27 | 105.83 | 103.68 | 104.85 | 663,514 | +0.10(+0.09%) |
May 31, 2018 | 104.27 | 106.12 | 103.69 | 104.75 | 667,630 | +0.45(+0.43%) |
May 30, 2018 | 104.37 | 106.65 | 104.20 | 104.30 | 518,141 | +0.96(+0.93%) |
May 29, 2018 | 102.42 | 104.09 | 102.30 | 103.34 | 493,804 | +0.03(+0.03%) |
May 25, 2018 | 103.31 | 103.31 | 103.31 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 101.36 | 103.21 | 100.69 | 102.35 | 547,625 | +1.26(+1.25%) |
May 23, 2018 | 99.44 | 101.12 | 97.34 | 101.08 | 716,756 | +0.84(+0.84%) |
May 22, 2018 | 102.08 | 102.55 | 100.19 | 100.24 | 585,255 | -1.76(-1.72%) |
May 21, 2018 | 103.55 | 104.09 | 101.53 | 102.00 | 523,465 | -0.81(-0.79%) |
May 18, 2018 | 100.94 | 103.11 | 100.69 | 102.81 | 590,737 | +1.82(+1.80%) |
May 17, 2018 | 100.97 | 102.18 | 100.32 | 101.00 | 948,676 | +0.02(+0.02%) |
May 16, 2018 | 101.13 | 102.19 | 99.89 | 100.97 | 876,434 | +0.10(+0.10%) |
May 15, 2018 | 100.54 | 101.49 | 99.59 | 100.88 | 858,428 | -0.44(-0.43%) |
May 14, 2018 | 106.77 | 107.47 | 100.92 | 101.31 | 1,624,362 | -5.33(-5.00%) |
May 11, 2018 | 108.88 | 109.06 | 106.50 | 106.65 | 839,297 | -2.12(-1.95%) |
May 10, 2018 | 108.72 | 110.02 | 108.19 | 108.77 | 574,361 | +0.52(+0.48%) |
May 09, 2018 | 108.25 | 108.83 | 107.02 | 108.25 | 497,040 | +0.03(+0.03%) |
May 08, 2018 | 107.58 | 108.61 | 106.70 | 108.22 | 326,740 | +0.64(+0.60%) |
May 07, 2018 | 106.78 | 108.37 | 106.15 | 107.58 | 524,640 | +1.02(+0.96%) |
May 04, 2018 | 104.14 | 107.62 | 103.33 | 106.56 | 595,019 | +2.16(+2.07%) |
May 03, 2018 | 104.06 | 104.98 | 100.41 | 104.40 | 1,022,599 | +0.73(+0.71%) |
May 02, 2018 | 104.22 | 108.11 | 102.30 | 103.67 | 2,224,630 | -8.15(-7.29%) |