Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 114.20 | 115.45 | 113.06 | 114.40 | 1,152,556 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.15 | 112.70 | 113.56 | 1,103,973 | +0.76(+0.67%) |
Apr 26, 2019 | 111.07 | 113.08 | 111.07 | 112.80 | 1,520,104 | +2.27(+2.06%) |
Apr 25, 2019 | 110.40 | 111.19 | 109.07 | 110.53 | 680,022 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.31 | 109.43 | 110.64 | 998,644 | +0.12(+0.11%) |
Apr 23, 2019 | 107.94 | 111.65 | 107.66 | 110.52 | 1,135,993 | +2.62(+2.43%) |
Apr 22, 2019 | 109.15 | 110.19 | 107.35 | 107.90 | 737,211 | -1.56(-1.43%) |
Apr 18, 2019 | 107.98 | 109.95 | 107.36 | 109.46 | 1,244,082 | +1.55(+1.43%) |
Apr 17, 2019 | 112.41 | 112.48 | 107.17 | 107.92 | 1,501,028 | -3.95(-3.53%) |
Apr 16, 2019 | 113.21 | 114.08 | 110.53 | 111.87 | 1,034,762 | -0.58(-0.51%) |
Apr 15, 2019 | 111.75 | 113.72 | 111.37 | 112.44 | 1,104,491 | +1.11(+1.00%) |
Apr 12, 2019 | 110.20 | 112.35 | 109.73 | 111.33 | 1,400,022 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,627 | -1.04(-0.94%) |
Apr 10, 2019 | 111.35 | 111.74 | 108.81 | 110.58 | 1,174,754 | -0.51(-0.46%) |
Apr 09, 2019 | 111.55 | 112.21 | 109.95 | 111.09 | 955,964 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.02 | 111.12 | 112.07 | 1,210,278 | +0.11(+0.10%) |
Apr 05, 2019 | 110.81 | 113.03 | 110.41 | 111.95 | 2,575,620 | +1.62(+1.47%) |
Apr 04, 2019 | 110.66 | 110.96 | 108.60 | 110.33 | 1,820,984 | -0.07(-0.06%) |
Apr 03, 2019 | 111.09 | 113.00 | 109.25 | 110.40 | 1,827,258 | +0.28(+0.25%) |
Apr 02, 2019 | 111.99 | 113.40 | 110.05 | 110.12 | 2,824,097 | -3.88(-3.41%) |
Apr 01, 2019 | 113.20 | 114.09 | 112.61 | 114.01 | 1,204,383 | +1.71(+1.52%) |
Mar 29, 2019 | 111.30 | 112.48 | 110.51 | 112.30 | 1,163,089 | +1.70(+1.54%) |
Mar 28, 2019 | 111.40 | 112.30 | 110.35 | 110.60 | 697,097 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.00 | 860,827 | -0.14(-0.12%) |
Mar 26, 2019 | 111.14 | 112.19 | 110.30 | 111.14 | 1,001,709 | +0.19(+0.17%) |
Mar 25, 2019 | 113.93 | 113.93 | 110.46 | 110.95 | 1,392,503 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.04 | 113.69 | 113.72 | 1,163,089 | -3.54(-3.02%) |
Mar 21, 2019 | 115.43 | 117.38 | 114.65 | 117.26 | 853,171 | +1.52(+1.31%) |
Mar 20, 2019 | 117.70 | 117.70 | 115.52 | 115.75 | 1,576,677 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.24 | 116.46 | 117.54 | 1,357,815 | +1.10(+0.95%) |
Mar 18, 2019 | 114.94 | 116.51 | 114.86 | 116.44 | 1,581,042 | +2.02(+1.77%) |
Mar 15, 2019 | 113.24 | 114.78 | 112.95 | 114.41 | 2,394,037 | +1.48(+1.31%) |
Mar 14, 2019 | 112.68 | 113.51 | 111.78 | 112.93 | 1,109,450 | +0.24(+0.21%) |
Mar 13, 2019 | 111.55 | 113.31 | 111.08 | 112.69 | 1,237,141 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.91 | 1,340,076 | +2.04(+1.88%) |
Mar 11, 2019 | 107.72 | 108.98 | 107.53 | 108.87 | 1,283,579 | +1.55(+1.45%) |
Mar 08, 2019 | 107.57 | 107.90 | 106.03 | 107.31 | 1,447,972 | -0.40(-0.37%) |
Mar 07, 2019 | 108.73 | 109.33 | 107.16 | 107.72 | 2,552,794 | -1.18(-1.08%) |
Mar 06, 2019 | 112.21 | 112.61 | 108.48 | 108.89 | 1,649,631 | -3.50(-3.11%) |
Mar 05, 2019 | 115.50 | 116.01 | 112.09 | 112.40 | 3,079,591 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.64 | 114.88 | 115.22 | 2,319,709 | -4.25(-3.56%) |
Mar 01, 2019 | 122.42 | 123.28 | 119.00 | 119.47 | 1,614,753 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.44 | 121.99 | 1,321,951 | +0.12(+0.10%) |
Feb 27, 2019 | 121.44 | 121.88 | 120.32 | 121.86 | 1,497,520 | +0.26(+0.21%) |
Feb 26, 2019 | 124.42 | 124.65 | 121.44 | 121.61 | 2,130,750 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.50 | 1,502,638 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.65 | 125.11 | 125.76 | 1,363,125 | -0.44(-0.35%) |
Feb 21, 2019 | 128.24 | 128.38 | 125.76 | 126.20 | 1,415,540 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.97 | 128.03 | 128.20 | 1,201,940 | -2.16(-1.66%) |
Feb 19, 2019 | 129.47 | 131.18 | 128.67 | 130.36 | 1,317,887 | +0.71(+0.55%) |
Feb 15, 2019 | 129.42 | 130.22 | 128.60 | 129.65 | 1,121,177 | +1.12(+0.87%) |
Feb 14, 2019 | 127.74 | 129.60 | 126.45 | 128.53 | 1,119,901 | +0.21(+0.16%) |
Feb 13, 2019 | 128.44 | 129.40 | 127.80 | 128.32 | 1,203,955 | +0.16(+0.13%) |
Feb 12, 2019 | 125.92 | 128.63 | 123.25 | 128.16 | 2,915,631 | +3.41(+2.74%) |
Feb 11, 2019 | 123.13 | 125.18 | 122.62 | 124.74 | 1,492,644 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.98 | 122.89 | 1,513,061 | -2.02(-1.62%) |
Feb 07, 2019 | 127.02 | 127.67 | 124.61 | 124.91 | 1,276,382 | -1.93(-1.52%) |
Feb 06, 2019 | 125.61 | 127.41 | 125.29 | 126.84 | 1,450,679 | +0.81(+0.64%) |
Feb 05, 2019 | 126.78 | 127.92 | 125.81 | 126.03 | 2,360,499 | -0.47(-0.37%) |
Feb 04, 2019 | 122.12 | 126.49 | 122.08 | 126.49 | 2,607,942 | +4.72(+3.87%) |
Feb 01, 2019 | 118.17 | 122.16 | 117.12 | 121.78 | 3,362,277 | -0.88(-0.72%) |
Jan 31, 2019 | 119.77 | 124.31 | 119.77 | 122.66 | 3,097,522 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.58 | 118.89 | 119.52 | 1,332,716 | -0.31(-0.26%) |
Jan 29, 2019 | 120.67 | 120.69 | 119.00 | 119.83 | 1,389,201 | -0.46(-0.38%) |
Jan 28, 2019 | 120.91 | 121.31 | 119.25 | 120.29 | 1,232,558 | -1.22(-1.01%) |
Jan 25, 2019 | 121.33 | 123.00 | 121.05 | 121.51 | 1,143,134 | +1.51(+1.26%) |
Jan 24, 2019 | 120.41 | 121.27 | 119.03 | 120.00 | 2,050,245 | -0.62(-0.52%) |
Jan 23, 2019 | 120.58 | 121.32 | 119.06 | 120.62 | 1,380,026 | +0.24(+0.20%) |
Jan 22, 2019 | 120.40 | 120.55 | 118.74 | 120.38 | 1,187,364 | -0.77(-0.63%) |
Jan 18, 2019 | 119.59 | 121.78 | 119.56 | 121.15 | 1,922,824 | +2.18(+1.83%) |
Jan 17, 2019 | 118.07 | 119.68 | 117.96 | 118.97 | 1,253,926 | +0.75(+0.64%) |
Jan 16, 2019 | 117.60 | 119.37 | 117.18 | 118.21 | 1,219,738 | +0.53(+0.45%) |
Jan 15, 2019 | 116.46 | 117.75 | 115.73 | 117.69 | 1,196,883 | +1.30(+1.12%) |
Jan 14, 2019 | 115.74 | 117.21 | 115.11 | 116.39 | 1,598,524 | -0.45(-0.38%) |
Jan 11, 2019 | 116.01 | 117.12 | 114.95 | 116.83 | 1,317,014 | +0.11(+0.10%) |
Jan 10, 2019 | 112.93 | 117.25 | 112.33 | 116.72 | 2,279,699 | +3.62(+3.20%) |
Jan 09, 2019 | 112.92 | 113.73 | 112.18 | 113.10 | 1,683,979 | +0.53(+0.47%) |
Jan 08, 2019 | 111.00 | 113.48 | 111.00 | 112.58 | 2,005,231 | +2.25(+2.04%) |
Jan 07, 2019 | 109.49 | 112.36 | 109.32 | 110.33 | 1,441,288 | +0.98(+0.90%) |
Jan 04, 2019 | 108.61 | 109.97 | 107.15 | 109.35 | 1,602,458 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.45 | 107.01 | 108.02 | 3,759,374 | -0.12(-0.12%) |
Jan 02, 2019 | 105.07 | 109.21 | 104.40 | 108.14 | 2,249,161 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.42 | 104.77 | 105.65 | 1,006,163 | +0.41(+0.39%) |
Dec 28, 2018 | 106.59 | 107.03 | 104.37 | 105.24 | 1,656,201 | -0.98(-0.92%) |
Dec 27, 2018 | 104.98 | 106.28 | 103.06 | 106.22 | 2,342,059 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.96 | 105.95 | 1,921,178 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.48 | 103.51 | 1,415,299 | -0.11(-0.10%) |
Dec 21, 2018 | 103.71 | 107.17 | 103.09 | 103.62 | 3,020,476 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.42 | 103.96 | 105.07 | 3,451,281 | -0.74(-0.70%) |
Dec 19, 2018 | 104.22 | 108.07 | 103.26 | 105.81 | 2,510,871 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.43 | 2,367,731 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.89 | 106.42 | 107.02 | 2,846,583 | -4.55(-4.08%) |
Dec 14, 2018 | 116.00 | 116.59 | 111.15 | 111.57 | 1,776,338 | -5.93(-5.05%) |
Dec 13, 2018 | 117.95 | 119.05 | 116.01 | 117.50 | 1,169,868 | -0.45(-0.38%) |
Dec 12, 2018 | 116.67 | 120.62 | 116.64 | 117.95 | 1,466,465 | +1.13(+0.97%) |
Dec 11, 2018 | 118.44 | 119.99 | 115.41 | 116.83 | 1,422,001 | -0.91(-0.77%) |
Dec 10, 2018 | 119.40 | 119.47 | 115.46 | 117.73 | 1,567,665 | -1.76(-1.47%) |
Dec 07, 2018 | 120.16 | 122.15 | 119.26 | 119.49 | 2,235,244 | -1.40(-1.16%) |
Dec 06, 2018 | 118.59 | 120.97 | 114.79 | 120.89 | 3,064,140 | +1.29(+1.08%) |
Dec 04, 2018 | 120.98 | 122.25 | 119.13 | 119.60 | 2,585,514 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.64 | 117.67 | 121.62 | 1,867,003 | +2.55(+2.14%) |
Nov 30, 2018 | 121.41 | 121.42 | 117.80 | 119.07 | 2,703,665 | -2.03(-1.67%) |
Nov 29, 2018 | 121.08 | 122.03 | 119.62 | 121.10 | 1,391,061 | -0.14(-0.12%) |
Nov 28, 2018 | 119.87 | 121.24 | 118.68 | 121.24 | 3,084,642 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.72 | 119.84 | 2,091,854 | +4.81(+4.19%) |
Nov 26, 2018 | 116.60 | 116.66 | 114.12 | 115.03 | 1,437,051 | -0.50(-0.43%) |
Nov 23, 2018 | 115.45 | 115.84 | 113.46 | 115.52 | 661,689 | -0.62(-0.53%) |
Nov 21, 2018 | 116.14 | 116.14 | 116.14 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.88 | 120.50 | 116.63 | 116.85 | 1,452,544 | -3.47(-2.88%) |
Nov 19, 2018 | 118.16 | 121.55 | 118.04 | 120.32 | 2,596,105 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.95 | 118.12 | 2,057,016 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.45 | 118.34 | 121.54 | 1,415,335 | -1.35(-1.10%) |
Nov 14, 2018 | 124.54 | 125.72 | 121.96 | 122.89 | 1,737,299 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.41 | 123.21 | 124.09 | 1,252,411 | -0.31(-0.25%) |
Nov 12, 2018 | 124.75 | 125.69 | 124.18 | 124.40 | 875,201 | -0.32(-0.26%) |
Nov 09, 2018 | 126.41 | 126.76 | 123.67 | 124.72 | 929,238 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.83 | 125.31 | 126.40 | 1,501,326 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.67 | 123.06 | 126.54 | 1,755,792 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.80 | 118.42 | 122.62 | 1,115,580 | +1.41(+1.16%) |
Nov 05, 2018 | 119.81 | 121.95 | 119.61 | 121.20 | 1,337,752 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.95 | 117.94 | 119.57 | 1,679,447 | -3.51(-2.85%) |
Nov 01, 2018 | 119.64 | 123.19 | 119.57 | 123.08 | 1,467,734 | +4.13(+3.47%) |
Oct 31, 2018 | 119.08 | 120.12 | 117.88 | 118.95 | 1,426,517 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.42 | 114.62 | 118.34 | 1,686,900 | +3.19(+2.77%) |
Oct 29, 2018 | 114.66 | 116.54 | 113.90 | 115.15 | 1,746,997 | +2.27(+2.01%) |
Oct 26, 2018 | 115.34 | 115.37 | 111.74 | 112.88 | 2,779,746 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.28 | 116.31 | 3,427,892 | +0.39(+0.34%) |
Oct 24, 2018 | 120.91 | 122.45 | 115.74 | 115.92 | 2,564,017 | -5.44(-4.49%) |
Oct 23, 2018 | 119.42 | 121.94 | 118.89 | 121.37 | 1,243,104 | +0.53(+0.44%) |
Oct 22, 2018 | 123.60 | 125.48 | 119.59 | 120.83 | 1,932,061 | -5.40(-4.28%) |
Oct 19, 2018 | 126.76 | 128.77 | 126.04 | 126.23 | 2,012,966 | -0.30(-0.23%) |
Oct 18, 2018 | 128.72 | 129.08 | 125.81 | 126.53 | 1,998,321 | -2.23(-1.73%) |
Oct 17, 2018 | 127.22 | 130.74 | 126.63 | 128.76 | 1,444,841 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.64 | 124.94 | 127.23 | 1,124,150 | +1.97(+1.58%) |
Oct 15, 2018 | 124.31 | 126.28 | 123.86 | 125.26 | 1,589,707 | +0.55(+0.44%) |
Oct 12, 2018 | 123.95 | 125.64 | 122.86 | 124.70 | 1,498,319 | +1.48(+1.20%) |
Oct 11, 2018 | 129.05 | 129.05 | 123.13 | 123.23 | 2,015,696 | -5.97(-4.62%) |
Oct 10, 2018 | 130.43 | 132.47 | 129.10 | 129.19 | 1,298,470 | -1.28(-0.98%) |
Oct 09, 2018 | 129.65 | 130.70 | 128.06 | 130.47 | 2,307,808 | +0.75(+0.58%) |
Oct 08, 2018 | 127.61 | 130.57 | 127.26 | 129.72 | 1,419,461 | +1.88(+1.47%) |
Oct 05, 2018 | 126.13 | 129.13 | 126.13 | 127.84 | 1,249,648 | +1.73(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,840 | +1.68(+1.35%) |
Oct 03, 2018 | 127.06 | 127.13 | 124.09 | 124.43 | 926,971 | -1.94(-1.53%) |
Oct 02, 2018 | 126.38 | 127.07 | 126.16 | 126.36 | 1,141,244 | +0.20(+0.16%) |
Oct 01, 2018 | 126.78 | 128.08 | 126.01 | 126.16 | 997,725 | -0.31(-0.25%) |
Sep 28, 2018 | 125.38 | 127.20 | 124.83 | 126.48 | 1,225,525 | +0.92(+0.73%) |
Sep 27, 2018 | 125.84 | 127.53 | 125.26 | 125.56 | 1,218,356 | -0.26(-0.21%) |
Sep 26, 2018 | 125.38 | 126.85 | 125.31 | 125.82 | 906,450 | +0.23(+0.18%) |
Sep 25, 2018 | 126.62 | 126.85 | 125.26 | 125.59 | 1,033,635 | -0.88(-0.69%) |
Sep 24, 2018 | 128.65 | 128.65 | 125.65 | 126.47 | 1,090,515 | -2.20(-1.71%) |
Sep 21, 2018 | 129.59 | 129.75 | 128.03 | 128.67 | 2,905,707 | -0.86(-0.66%) |
Sep 20, 2018 | 128.28 | 130.30 | 128.21 | 129.53 | 1,151,328 | +1.51(+1.18%) |
Sep 19, 2018 | 127.03 | 129.12 | 126.94 | 128.02 | 1,321,704 | +1.13(+0.89%) |
Sep 18, 2018 | 125.42 | 127.54 | 124.54 | 126.89 | 1,843,697 | +1.24(+0.99%) |
Sep 17, 2018 | 122.68 | 126.33 | 121.62 | 125.65 | 1,600,901 | +3.07(+2.50%) |
Sep 14, 2018 | 123.95 | 124.61 | 122.47 | 122.58 | 1,866,763 | -1.00(-0.81%) |
Sep 13, 2018 | 125.09 | 125.72 | 123.39 | 123.58 | 1,868,561 | -0.65(-0.52%) |
Sep 12, 2018 | 124.00 | 125.46 | 123.13 | 124.23 | 1,200,281 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.13 | 123.14 | 124.03 | 1,443,093 | -0.27(-0.21%) |
Sep 10, 2018 | 123.78 | 125.52 | 123.63 | 124.29 | 1,676,402 | +0.59(+0.48%) |
Sep 07, 2018 | 118.77 | 123.96 | 118.57 | 123.70 | 4,123,576 | +4.04(+3.38%) |
Sep 06, 2018 | 117.57 | 120.27 | 117.53 | 119.66 | 2,632,133 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.79 | 117.69 | 1,835,760 | -0.45(-0.38%) |
Sep 04, 2018 | 122.34 | 123.00 | 118.06 | 118.14 | 1,922,793 | -4.62(-3.77%) |
Aug 31, 2018 | 122.76 | 122.76 | 122.76 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.15 | 121.91 | 123.56 | 1,554,631 | -0.02(-0.02%) |
Aug 29, 2018 | 123.73 | 124.63 | 123.11 | 123.58 | 1,763,945 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.16 | 122.81 | 123.58 | 1,865,984 | -0.30(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.35 | 123.88 | 1,759,345 | +0.62(+0.50%) |
Aug 24, 2018 | 123.40 | 124.13 | 122.92 | 123.27 | 1,234,473 | +0.29(+0.24%) |
Aug 23, 2018 | 123.43 | 123.94 | 122.83 | 122.97 | 730,393 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.95 | 122.63 | 123.31 | 1,055,173 | -0.64(-0.51%) |
Aug 21, 2018 | 124.10 | 124.53 | 123.36 | 123.95 | 1,123,236 | -0.25(-0.20%) |
Aug 20, 2018 | 122.95 | 124.58 | 122.82 | 124.20 | 1,751,637 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.13 | 120.48 | 122.99 | 1,908,463 | +2.18(+1.80%) |
Aug 16, 2018 | 121.20 | 121.74 | 119.51 | 120.81 | 1,641,734 | +0.64(+0.53%) |
Aug 15, 2018 | 119.71 | 120.43 | 118.63 | 120.18 | 1,415,036 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.83 | 119.84 | 120.42 | 1,492,098 | +0.62(+0.52%) |
Aug 13, 2018 | 116.93 | 120.68 | 116.88 | 119.81 | 1,777,653 | +2.75(+2.35%) |
Aug 10, 2018 | 117.40 | 117.73 | 116.57 | 117.06 | 1,042,070 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.57 | 117.52 | 117.76 | 1,121,571 | -0.17(-0.14%) |
Aug 08, 2018 | 120.32 | 120.49 | 117.69 | 117.93 | 1,738,089 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.75 | 119.30 | 120.49 | 905,118 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.93 | 119.17 | 120.49 | 1,629,842 | +0.51(+0.43%) |
Aug 03, 2018 | 117.78 | 120.65 | 117.78 | 119.98 | 1,416,777 | +2.11(+1.79%) |
Aug 02, 2018 | 118.45 | 118.74 | 116.92 | 117.87 | 2,377,197 | -0.76(-0.64%) |
Aug 01, 2018 | 119.47 | 120.73 | 118.38 | 118.63 | 3,345,101 | -0.77(-0.64%) |
Jul 31, 2018 | 119.61 | 121.55 | 118.91 | 119.40 | 2,998,884 | -0.29(-0.24%) |
Jul 30, 2018 | 117.88 | 120.63 | 117.51 | 119.68 | 2,116,362 | +1.91(+1.62%) |
Jul 27, 2018 | 120.27 | 120.50 | 116.85 | 117.77 | 2,145,364 | -3.01(-2.49%) |
Jul 26, 2018 | 125.47 | 125.64 | 120.26 | 120.78 | 3,463,552 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.92 | 124.45 | 126.76 | 2,281,230 | +1.30(+1.04%) |
Jul 24, 2018 | 126.25 | 127.52 | 125.39 | 125.46 | 1,766,861 | -0.62(-0.49%) |
Jul 23, 2018 | 125.98 | 127.22 | 125.67 | 126.08 | 1,396,996 | -0.26(-0.20%) |
Jul 20, 2018 | 126.05 | 127.20 | 124.98 | 126.34 | 2,057,219 | -0.86(-0.68%) |
Jul 19, 2018 | 126.76 | 128.24 | 123.18 | 127.20 | 2,708,145 | -0.50(-0.39%) |
Jul 18, 2018 | 127.70 | 128.78 | 126.64 | 127.70 | 1,348,393 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.26 | 127.78 | 127.93 | 1,192,956 | -0.95(-0.74%) |
Jul 16, 2018 | 130.01 | 130.01 | 128.20 | 128.88 | 945,503 | -0.96(-0.74%) |
Jul 13, 2018 | 129.09 | 130.70 | 128.76 | 129.84 | 856,942 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.31 | 127.70 | 129.26 | 1,388,961 | +1.22(+0.95%) |
Jul 11, 2018 | 128.05 | 1,686,591 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.00 | 132.95 | 131.32 | 131.68 | 1,222,390 | +0.24(+0.18%) |
Jul 09, 2018 | 131.62 | 132.87 | 130.59 | 131.44 | 1,461,539 | +0.37(+0.28%) |
Jul 06, 2018 | 129.36 | 131.48 | 129.09 | 131.07 | 1,077,639 | +1.75(+1.35%) |
Jul 05, 2018 | 130.03 | 127.50 | 129.32 | 1,981,886 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -0.29(-0.23%) | |
Jul 02, 2018 | 126.65 | 128.85 | 125.53 | 128.22 | 1,628,571 | +1.41(+1.11%) |
Jun 29, 2018 | 129.19 | 129.53 | 126.31 | 126.81 | 2,377,605 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.37 | 124.94 | 129.09 | 4,931,412 | -8.42(-6.12%) |
Jun 27, 2018 | 137.77 | 138.85 | 136.66 | 137.51 | 1,210,490 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.40 | 136.76 | 137.77 | 1,079,820 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.68 | 138.26 | 138.85 | 1,302,206 | -2.67(-1.89%) |
Jun 22, 2018 | 140.06 | 142.05 | 139.77 | 141.53 | 1,947,380 | +2.30(+1.65%) |
Jun 21, 2018 | 140.65 | 140.99 | 139.06 | 139.23 | 1,224,333 | -0.99(-0.71%) |
Jun 20, 2018 | 139.45 | 141.19 | 138.77 | 140.22 | 1,418,107 | +0.72(+0.52%) |
Jun 19, 2018 | 137.84 | 139.83 | 137.17 | 139.49 | 1,177,334 | +0.66(+0.48%) |
Jun 18, 2018 | 142.05 | 142.05 | 138.47 | 138.83 | 1,867,291 | -3.76(-2.64%) |
Jun 15, 2018 | 142.59 | 141.83 | 142.59 | 3,383,272 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.59 | 143.77 | 141.45 | 142.59 | 2,129,673 | +0.46(+0.32%) |
Jun 13, 2018 | 138.90 | 142.91 | 138.87 | 142.13 | 3,771,117 | +3.78(+2.74%) |
Jun 12, 2018 | 138.47 | 138.70 | 136.67 | 138.35 | 1,437,862 | +0.31(+0.23%) |
Jun 11, 2018 | 138.11 | 139.15 | 137.23 | 138.04 | 1,316,450 | -0.15(-0.11%) |
Jun 08, 2018 | 138.80 | 138.94 | 136.78 | 138.19 | 1,195,591 | -0.25(-0.18%) |
Jun 07, 2018 | 137.03 | 139.14 | 136.70 | 138.44 | 1,241,988 | -0.01(-0.01%) |
Jun 06, 2018 | 139.12 | 138.45 | 2,397,802 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.70 | 136.77 | 135.40 | 136.67 | 2,529,937 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.80 | 134.56 | 135.75 | 1,649,055 | +0.53(+0.39%) |
Jun 01, 2018 | 135.89 | 136.09 | 134.44 | 135.21 | 1,079,506 | +0.28(+0.21%) |
May 31, 2018 | 136.68 | 136.68 | 134.26 | 134.93 | 2,452,152 | -2.04(-1.49%) |
May 30, 2018 | 134.67 | 137.60 | 134.18 | 136.97 | 1,972,565 | +3.04(+2.27%) |
May 29, 2018 | 137.42 | 137.42 | 132.90 | 133.93 | 2,793,787 | -4.35(-3.15%) |
May 25, 2018 | 138.28 | 138.28 | 138.28 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.79 | 131.60 | 136.59 | 3,736,497 | -2.66(-1.91%) |
May 23, 2018 | 138.90 | 139.82 | 138.38 | 139.25 | 2,262,336 | +0.37(+0.27%) |
May 22, 2018 | 139.10 | 140.11 | 138.29 | 138.88 | 2,429,729 | -0.06(-0.04%) |
May 21, 2018 | 141.37 | 141.76 | 138.59 | 138.94 | 1,615,273 | -2.29(-1.62%) |
May 18, 2018 | 143.28 | 143.71 | 141.16 | 141.23 | 1,150,290 | -1.96(-1.37%) |
May 17, 2018 | 142.78 | 144.02 | 141.78 | 143.19 | 1,314,899 | +0.79(+0.55%) |
May 16, 2018 | 142.40 | 143.38 | 141.32 | 142.41 | 1,055,884 | +0.54(+0.38%) |
May 15, 2018 | 142.85 | 143.93 | 141.10 | 141.87 | 960,308 | -1.36(-0.95%) |
May 14, 2018 | 142.30 | 143.91 | 142.30 | 143.22 | 964,449 | +1.72(+1.21%) |
May 11, 2018 | 139.49 | 142.73 | 138.22 | 141.51 | 1,834,252 | +1.85(+1.32%) |
May 10, 2018 | 137.99 | 141.42 | 137.90 | 139.66 | 1,372,025 | +2.32(+1.69%) |
May 09, 2018 | 136.98 | 138.30 | 136.18 | 137.33 | 1,398,095 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.21 | 136.57 | 1,597,638 | -0.26(-0.19%) |
May 07, 2018 | 139.27 | 140.81 | 136.08 | 136.83 | 2,673,176 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.45 | 137.82 | 139.24 | 1,774,281 | +0.22(+0.16%) |
May 03, 2018 | 142.67 | 143.20 | 138.11 | 139.02 | 4,001,365 | -7.62(-5.20%) |
May 02, 2018 | 145.89 | 150.08 | 145.56 | 146.65 | 1,594,875 | +0.40(+0.27%) |