Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 126.69 | 128.16 | 126.26 | 127.93 | 236,540 | +1.03(+0.81%) |
Apr 29, 2019 | 126.33 | 127.96 | 125.94 | 126.90 | 311,242 | +1.11(+0.88%) |
Apr 26, 2019 | 124.99 | 126.42 | 123.87 | 125.79 | 373,352 | +0.53(+0.42%) |
Apr 25, 2019 | 127.74 | 128.10 | 124.74 | 125.26 | 415,126 | -3.31(-2.57%) |
Apr 24, 2019 | 128.36 | 129.41 | 128.20 | 128.57 | 276,967 | +0.31(+0.24%) |
Apr 23, 2019 | 127.69 | 129.12 | 127.58 | 128.26 | 213,044 | +0.95(+0.74%) |
Apr 22, 2019 | 128.85 | 130.00 | 126.64 | 127.31 | 401,338 | -1.82(-1.41%) |
Apr 18, 2019 | 129.13 | 130.21 | 128.15 | 129.14 | 300,258 | +0.17(+0.13%) |
Apr 17, 2019 | 128.93 | 129.68 | 128.27 | 128.96 | 222,524 | +0.30(+0.23%) |
Apr 16, 2019 | 129.45 | 129.95 | 128.53 | 128.66 | 267,894 | -0.12(-0.09%) |
Apr 15, 2019 | 127.69 | 129.11 | 127.44 | 128.78 | 367,864 | +1.00(+0.79%) |
Apr 12, 2019 | 127.45 | 128.33 | 126.64 | 127.78 | 259,719 | +0.72(+0.57%) |
Apr 11, 2019 | 125.75 | 127.24 | 125.75 | 127.05 | 336,323 | +1.50(+1.19%) |
Apr 10, 2019 | 124.40 | 125.70 | 124.21 | 125.56 | 364,267 | +1.44(+1.16%) |
Apr 09, 2019 | 124.98 | 126.05 | 124.12 | 124.12 | 260,321 | -1.22(-0.97%) |
Apr 08, 2019 | 126.19 | 126.83 | 125.17 | 125.34 | 285,330 | -0.85(-0.67%) |
Apr 05, 2019 | 125.52 | 126.50 | 125.48 | 126.19 | 388,386 | +0.72(+0.58%) |
Apr 04, 2019 | 125.62 | 125.99 | 125.12 | 125.46 | 321,942 | +0.04(+0.03%) |
Apr 03, 2019 | 124.83 | 125.97 | 123.27 | 125.42 | 299,405 | +1.24(+0.99%) |
Apr 02, 2019 | 124.70 | 124.83 | 123.22 | 124.19 | 343,476 | -0.64(-0.51%) |
Apr 01, 2019 | 124.90 | 125.06 | 123.88 | 124.83 | 373,674 | +0.63(+0.50%) |
Mar 29, 2019 | 123.25 | 125.00 | 123.25 | 124.20 | 381,750 | +1.00(+0.81%) |
Mar 28, 2019 | 122.37 | 124.00 | 121.90 | 123.20 | 252,682 | +1.09(+0.89%) |
Mar 27, 2019 | 121.47 | 122.57 | 120.39 | 122.11 | 343,081 | +0.73(+0.60%) |
Mar 26, 2019 | 121.11 | 122.21 | 120.52 | 121.37 | 355,026 | +1.01(+0.84%) |
Mar 25, 2019 | 119.40 | 121.19 | 118.50 | 120.36 | 328,503 | +0.95(+0.80%) |
Mar 22, 2019 | 121.55 | 121.78 | 119.33 | 119.41 | 377,188 | -2.27(-1.86%) |
Mar 21, 2019 | 121.50 | 122.25 | 120.71 | 121.67 | 374,282 | -0.29(-0.24%) |
Mar 20, 2019 | 121.61 | 122.85 | 121.35 | 121.96 | 630,529 | -0.09(-0.07%) |
Mar 19, 2019 | 123.84 | 124.05 | 121.68 | 122.05 | 438,944 | -1.37(-1.11%) |
Mar 18, 2019 | 123.37 | 123.58 | 122.08 | 123.42 | 421,799 | +0.28(+0.23%) |
Mar 15, 2019 | 123.46 | 124.34 | 122.83 | 123.14 | 696,835 | +0.04(+0.03%) |
Mar 14, 2019 | 123.95 | 125.19 | 123.09 | 123.10 | 440,307 | -1.50(-1.21%) |
Mar 13, 2019 | 127.83 | 128.84 | 123.91 | 124.60 | 779,569 | -2.58(-2.02%) |
Mar 12, 2019 | 130.21 | 131.67 | 127.03 | 127.18 | 1,057,891 | +0.55(+0.43%) |
Mar 11, 2019 | 124.42 | 127.36 | 124.42 | 126.63 | 747,735 | +1.95(+1.56%) |
Mar 08, 2019 | 126.29 | 127.31 | 124.05 | 124.68 | 447,898 | -2.06(-1.62%) |
Mar 07, 2019 | 126.26 | 127.33 | 123.17 | 126.74 | 339,943 | -0.43(-0.34%) |
Mar 06, 2019 | 128.77 | 129.31 | 127.10 | 127.17 | 254,504 | -1.34(-1.04%) |
Mar 05, 2019 | 128.60 | 129.47 | 128.10 | 128.51 | 204,852 | -0.04(-0.03%) |
Mar 04, 2019 | 130.06 | 130.45 | 127.00 | 128.55 | 386,637 | -1.51(-1.16%) |
Mar 01, 2019 | 130.07 | 130.87 | 128.46 | 130.06 | 298,184 | +0.11(+0.08%) |
Feb 28, 2019 | 131.66 | 131.69 | 129.34 | 129.96 | 335,789 | -1.63(-1.24%) |
Feb 27, 2019 | 132.33 | 133.33 | 131.12 | 131.59 | 493,580 | -0.50(-0.38%) |
Feb 26, 2019 | 130.89 | 133.54 | 130.13 | 132.09 | 519,408 | +1.45(+1.11%) |
Feb 25, 2019 | 130.45 | 131.30 | 129.77 | 130.64 | 278,074 | +0.57(+0.44%) |
Feb 22, 2019 | 129.25 | 130.18 | 128.09 | 130.07 | 171,383 | +1.02(+0.79%) |
Feb 21, 2019 | 129.69 | 130.16 | 128.40 | 129.05 | 220,094 | -0.46(-0.36%) |
Feb 20, 2019 | 130.11 | 130.64 | 129.11 | 129.51 | 327,586 | -0.65(-0.50%) |
Feb 19, 2019 | 131.30 | 131.55 | 129.56 | 130.16 | 300,125 | -0.58(-0.44%) |
Feb 15, 2019 | 128.94 | 130.89 | 128.89 | 130.74 | 529,806 | +2.43(+1.89%) |
Feb 14, 2019 | 127.22 | 128.83 | 126.40 | 128.31 | 332,464 | +0.72(+0.57%) |
Feb 13, 2019 | 127.60 | 128.19 | 126.92 | 127.58 | 212,495 | -0.03(-0.02%) |
Feb 12, 2019 | 127.19 | 128.37 | 125.97 | 127.61 | 321,690 | +0.99(+0.78%) |
Feb 11, 2019 | 124.15 | 126.95 | 124.15 | 126.62 | 346,958 | +2.40(+1.93%) |
Feb 08, 2019 | 126.22 | 126.98 | 122.16 | 124.22 | 299,635 | -2.48(-1.96%) |
Feb 07, 2019 | 127.71 | 127.71 | 125.83 | 126.70 | 207,977 | -1.34(-1.05%) |
Feb 06, 2019 | 127.31 | 128.43 | 126.45 | 128.04 | 250,309 | +0.97(+0.77%) |
Feb 05, 2019 | 124.58 | 127.53 | 124.58 | 127.06 | 299,036 | +2.49(+2.00%) |
Feb 04, 2019 | 123.15 | 125.13 | 121.73 | 124.58 | 326,089 | +1.96(+1.60%) |
Feb 01, 2019 | 123.87 | 124.27 | 121.82 | 122.62 | 372,315 | -1.49(-1.20%) |
Jan 31, 2019 | 124.31 | 124.34 | 120.29 | 124.11 | 503,140 | -0.44(-0.36%) |
Jan 30, 2019 | 125.16 | 126.09 | 123.44 | 124.56 | 339,937 | -0.58(-0.46%) |
Jan 29, 2019 | 126.35 | 126.35 | 124.06 | 125.13 | 250,956 | -1.22(-0.97%) |
Jan 28, 2019 | 128.03 | 129.22 | 126.28 | 126.36 | 257,455 | -2.27(-1.77%) |
Jan 25, 2019 | 129.79 | 130.67 | 128.34 | 128.63 | 435,499 | -0.28(-0.22%) |
Jan 24, 2019 | 128.39 | 129.14 | 127.56 | 128.91 | 303,395 | +0.54(+0.42%) |
Jan 23, 2019 | 128.17 | 129.07 | 126.71 | 128.37 | 262,854 | +0.77(+0.60%) |
Jan 22, 2019 | 128.43 | 128.66 | 126.15 | 127.60 | 176,516 | -1.39(-1.07%) |
Jan 18, 2019 | 128.93 | 130.18 | 127.76 | 128.98 | 232,349 | +0.58(+0.45%) |
Jan 17, 2019 | 127.37 | 129.51 | 126.93 | 128.41 | 305,486 | +0.38(+0.29%) |
Jan 16, 2019 | 127.77 | 128.88 | 126.56 | 128.03 | 209,557 | +0.33(+0.26%) |
Jan 15, 2019 | 126.42 | 128.17 | 125.97 | 127.70 | 245,962 | +1.79(+1.42%) |
Jan 14, 2019 | 125.47 | 127.55 | 125.31 | 125.91 | 243,131 | -0.19(-0.15%) |
Jan 11, 2019 | 125.59 | 126.62 | 124.91 | 126.11 | 167,611 | +0.71(+0.57%) |
Jan 10, 2019 | 124.69 | 126.02 | 122.95 | 125.39 | 162,512 | +0.70(+0.56%) |
Jan 09, 2019 | 125.42 | 126.57 | 124.03 | 124.69 | 194,306 | -0.01(-0.01%) |
Jan 08, 2019 | 125.05 | 125.14 | 123.55 | 124.70 | 214,096 | +1.34(+1.08%) |
Jan 07, 2019 | 123.06 | 125.39 | 122.06 | 123.36 | 270,081 | -0.19(-0.16%) |
Jan 04, 2019 | 120.77 | 124.14 | 119.84 | 123.56 | 391,752 | +3.63(+3.03%) |
Jan 03, 2019 | 121.50 | 122.29 | 119.79 | 119.93 | 355,473 | -1.58(-1.30%) |
Jan 02, 2019 | 122.32 | 122.34 | 120.00 | 121.50 | 480,528 | -1.81(-1.47%) |
Dec 31, 2018 | 122.98 | 123.69 | 121.30 | 123.31 | 299,685 | +1.34(+1.10%) |
Dec 28, 2018 | 122.19 | 123.54 | 120.91 | 121.98 | 248,352 | -0.04(-0.03%) |
Dec 27, 2018 | 120.72 | 122.06 | 118.23 | 122.02 | 256,714 | +0.18(+0.15%) |
Dec 26, 2018 | 116.92 | 122.12 | 116.92 | 121.83 | 256,216 | +5.05(+4.33%) |
Dec 24, 2018 | 119.49 | 121.31 | 116.67 | 116.78 | 172,080 | -3.08(-2.57%) |
Dec 21, 2018 | 122.05 | 123.83 | 119.55 | 119.86 | 603,942 | -1.82(-1.49%) |
Dec 20, 2018 | 123.43 | 123.55 | 120.55 | 121.68 | 293,511 | -1.72(-1.40%) |
Dec 19, 2018 | 125.38 | 126.65 | 122.67 | 123.40 | 252,290 | -1.90(-1.51%) |
Dec 18, 2018 | 126.92 | 128.31 | 124.79 | 125.30 | 382,313 | -1.42(-1.12%) |
Dec 17, 2018 | 129.13 | 129.76 | 126.52 | 126.71 | 506,224 | -2.54(-1.97%) |
Dec 14, 2018 | 130.92 | 131.84 | 128.53 | 129.25 | 410,768 | -2.28(-1.73%) |
Dec 13, 2018 | 131.61 | 131.89 | 129.93 | 131.53 | 599,496 | +0.94(+0.72%) |
Dec 12, 2018 | 125.11 | 131.92 | 124.61 | 130.59 | 1,064,661 | +6.01(+4.82%) |
Dec 11, 2018 | 112.39 | 124.79 | 111.85 | 124.58 | 1,458,307 | +9.41(+8.17%) |
Dec 10, 2018 | 116.69 | 117.53 | 113.99 | 115.17 | 783,083 | -1.73(-1.48%) |
Dec 07, 2018 | 120.92 | 122.06 | 116.83 | 116.91 | 432,694 | -4.36(-3.60%) |
Dec 06, 2018 | 121.49 | 122.20 | 118.83 | 121.27 | 322,465 | -0.55(-0.45%) |
Dec 04, 2018 | 126.57 | 127.01 | 120.42 | 121.81 | 535,775 | -4.00(-3.18%) |
Dec 03, 2018 | 125.01 | 126.00 | 122.37 | 125.82 | 408,684 | +1.22(+0.98%) |
Nov 30, 2018 | 124.44 | 126.14 | 123.74 | 124.59 | 324,520 | -0.71(-0.57%) |
Nov 29, 2018 | 123.13 | 125.80 | 123.01 | 125.31 | 293,378 | +1.90(+1.54%) |
Nov 28, 2018 | 122.08 | 124.12 | 121.52 | 123.41 | 150,275 | +1.08(+0.88%) |
Nov 27, 2018 | 122.55 | 124.09 | 122.28 | 122.33 | 139,392 | -0.57(-0.46%) |
Nov 26, 2018 | 123.47 | 123.64 | 122.05 | 122.90 | 143,606 | +0.61(+0.50%) |
Nov 23, 2018 | 120.92 | 123.06 | 120.92 | 122.30 | 109,940 | +1.56(+1.29%) |
Nov 21, 2018 | 120.74 | 120.74 | 120.74 | 0 | +0.58(+0.48%) | |
Nov 20, 2018 | 122.26 | 122.26 | 119.66 | 120.16 | 364,101 | -1.82(-1.49%) |
Nov 19, 2018 | 123.72 | 124.63 | 121.68 | 121.98 | 217,868 | -1.63(-1.32%) |
Nov 16, 2018 | 122.16 | 124.55 | 121.34 | 123.60 | 376,269 | +0.86(+0.70%) |
Nov 15, 2018 | 121.77 | 122.77 | 120.01 | 122.75 | 308,454 | +1.09(+0.89%) |
Nov 14, 2018 | 123.83 | 124.63 | 121.47 | 121.66 | 262,173 | -1.40(-1.14%) |
Nov 13, 2018 | 125.25 | 125.25 | 123.00 | 123.06 | 241,091 | -1.85(-1.48%) |
Nov 12, 2018 | 125.14 | 126.35 | 123.88 | 124.91 | 236,263 | -0.71(-0.57%) |
Nov 09, 2018 | 125.61 | 126.36 | 124.20 | 125.62 | 197,227 | -0.42(-0.34%) |
Nov 08, 2018 | 127.23 | 128.06 | 125.20 | 126.05 | 152,509 | -1.29(-1.01%) |
Nov 07, 2018 | 124.16 | 127.66 | 124.16 | 127.34 | 265,241 | +3.07(+2.47%) |
Nov 06, 2018 | 123.55 | 124.88 | 122.22 | 124.27 | 222,595 | +0.79(+0.64%) |
Nov 05, 2018 | 123.06 | 123.80 | 122.25 | 123.48 | 239,022 | +0.41(+0.34%) |
Nov 02, 2018 | 122.10 | 123.64 | 121.79 | 123.06 | 196,811 | +1.25(+1.03%) |
Nov 01, 2018 | 121.45 | 122.68 | 120.07 | 121.81 | 222,101 | +0.45(+0.37%) |
Oct 31, 2018 | 121.89 | 122.52 | 120.03 | 121.36 | 240,379 | -0.10(-0.08%) |
Oct 30, 2018 | 119.21 | 122.78 | 117.91 | 121.46 | 285,117 | +2.42(+2.03%) |
Oct 29, 2018 | 117.77 | 120.46 | 115.22 | 119.04 | 256,663 | +1.88(+1.61%) |
Oct 26, 2018 | 118.59 | 119.09 | 115.83 | 117.16 | 409,108 | -2.35(-1.97%) |
Oct 25, 2018 | 120.19 | 121.06 | 119.20 | 119.51 | 215,190 | -0.50(-0.42%) |
Oct 24, 2018 | 120.82 | 122.73 | 119.89 | 120.01 | 410,589 | -1.03(-0.85%) |
Oct 23, 2018 | 119.76 | 121.75 | 117.46 | 121.03 | 269,279 | +0.39(+0.33%) |
Oct 22, 2018 | 121.38 | 122.06 | 119.95 | 120.64 | 278,458 | -1.02(-0.84%) |
Oct 19, 2018 | 122.95 | 123.37 | 121.16 | 121.66 | 244,756 | -1.12(-0.91%) |
Oct 18, 2018 | 124.61 | 125.10 | 122.52 | 122.78 | 394,338 | -1.16(-0.94%) |
Oct 17, 2018 | 122.48 | 124.36 | 121.36 | 123.94 | 430,248 | +1.60(+1.31%) |
Oct 16, 2018 | 120.66 | 122.42 | 120.16 | 122.34 | 258,879 | +1.98(+1.64%) |
Oct 15, 2018 | 118.82 | 121.12 | 118.54 | 120.36 | 287,734 | +1.58(+1.33%) |
Oct 12, 2018 | 120.54 | 121.49 | 116.81 | 118.78 | 549,609 | -1.27(-1.06%) |
Oct 11, 2018 | 117.53 | 122.04 | 117.45 | 120.05 | 836,200 | +2.21(+1.87%) |
Oct 10, 2018 | 119.05 | 119.60 | 117.66 | 117.84 | 283,449 | -1.42(-1.19%) |
Oct 09, 2018 | 118.88 | 119.75 | 117.89 | 119.26 | 292,449 | +0.61(+0.51%) |
Oct 08, 2018 | 118.40 | 119.23 | 117.19 | 118.65 | 316,892 | +0.17(+0.15%) |
Oct 05, 2018 | 119.19 | 120.60 | 117.69 | 118.48 | 312,768 | -0.88(-0.74%) |
Oct 04, 2018 | 121.11 | 121.49 | 119.02 | 119.36 | 520,371 | -1.81(-1.50%) |
Oct 03, 2018 | 122.13 | 122.84 | 121.09 | 121.18 | 291,658 | -0.89(-0.73%) |
Oct 02, 2018 | 122.00 | 123.04 | 121.52 | 122.07 | 424,918 | -0.41(-0.34%) |
Oct 01, 2018 | 123.97 | 124.54 | 122.28 | 122.48 | 355,519 | -1.48(-1.19%) |
Sep 28, 2018 | 124.75 | 125.53 | 123.83 | 123.96 | 289,125 | -0.61(-0.49%) |
Sep 27, 2018 | 124.46 | 125.14 | 124.05 | 124.57 | 229,256 | +0.10(+0.08%) |
Sep 26, 2018 | 124.54 | 125.29 | 123.16 | 124.47 | 286,045 | +0.37(+0.30%) |
Sep 25, 2018 | 124.12 | 125.01 | 123.57 | 124.10 | 663,461 | +0.86(+0.70%) |
Sep 24, 2018 | 123.38 | 123.94 | 122.51 | 123.23 | 416,178 | -0.51(-0.41%) |
Sep 21, 2018 | 122.59 | 124.05 | 122.51 | 123.74 | 729,167 | +0.59(+0.48%) |
Sep 20, 2018 | 122.59 | 124.20 | 122.37 | 123.16 | 430,214 | +1.06(+0.86%) |
Sep 19, 2018 | 122.58 | 123.13 | 121.90 | 122.10 | 460,003 | -0.57(-0.46%) |
Sep 18, 2018 | 122.56 | 123.69 | 121.64 | 122.67 | 611,841 | +2.38(+1.98%) |
Sep 17, 2018 | 121.39 | 121.39 | 119.66 | 120.29 | 458,753 | -0.80(-0.66%) |
Sep 14, 2018 | 122.89 | 123.86 | 120.49 | 121.08 | 514,926 | -1.60(-1.31%) |
Sep 13, 2018 | 123.13 | 123.71 | 121.52 | 122.69 | 385,679 | -0.44(-0.36%) |
Sep 12, 2018 | 121.23 | 123.69 | 120.40 | 123.13 | 687,580 | +3.32(+2.77%) |
Sep 11, 2018 | 115.22 | 125.30 | 114.74 | 119.81 | 2,126,860 | +7.67(+6.84%) |
Sep 10, 2018 | 110.74 | 112.64 | 110.61 | 112.13 | 512,468 | +1.73(+1.57%) |
Sep 07, 2018 | 110.85 | 112.12 | 110.11 | 110.41 | 453,268 | -0.72(-0.65%) |
Sep 06, 2018 | 110.69 | 112.34 | 110.02 | 111.13 | 355,424 | +0.44(+0.40%) |
Sep 05, 2018 | 110.77 | 111.00 | 109.69 | 110.69 | 303,341 | +0.06(+0.05%) |
Sep 04, 2018 | 109.63 | 111.33 | 108.85 | 110.63 | 272,213 | +1.01(+0.92%) |
Aug 31, 2018 | 109.62 | 109.62 | 109.62 | 0 | +1.13(+1.04%) | |
Aug 30, 2018 | 109.22 | 110.16 | 107.69 | 108.49 | 266,834 | -1.08(-0.98%) |
Aug 29, 2018 | 109.91 | 110.04 | 109.12 | 109.56 | 362,226 | -0.22(-0.20%) |
Aug 28, 2018 | 109.48 | 110.52 | 109.12 | 109.78 | 371,589 | +0.22(+0.20%) |
Aug 27, 2018 | 110.97 | 111.21 | 109.11 | 109.56 | 376,540 | -1.24(-1.12%) |
Aug 24, 2018 | 111.89 | 111.89 | 110.35 | 110.80 | 301,936 | -1.10(-0.99%) |
Aug 23, 2018 | 112.65 | 112.90 | 110.99 | 111.90 | 337,924 | -0.59(-0.52%) |
Aug 22, 2018 | 112.02 | 112.95 | 110.97 | 112.49 | 270,962 | +0.23(+0.21%) |
Aug 21, 2018 | 110.38 | 112.36 | 110.38 | 112.26 | 330,064 | +2.08(+1.89%) |
Aug 20, 2018 | 110.38 | 111.50 | 110.06 | 110.18 | 248,102 | +0.11(+0.10%) |
Aug 17, 2018 | 109.00 | 110.29 | 108.70 | 110.07 | 207,366 | +1.06(+0.97%) |
Aug 16, 2018 | 109.04 | 109.91 | 108.59 | 109.01 | 248,856 | +0.84(+0.78%) |
Aug 15, 2018 | 108.05 | 109.10 | 107.76 | 108.17 | 212,630 | -0.23(-0.21%) |
Aug 14, 2018 | 106.81 | 108.57 | 106.76 | 108.40 | 282,157 | +1.82(+1.71%) |
Aug 13, 2018 | 106.76 | 106.98 | 106.03 | 106.58 | 221,488 | +0.15(+0.14%) |
Aug 10, 2018 | 107.64 | 108.35 | 106.18 | 106.42 | 196,430 | -1.67(-1.54%) |
Aug 09, 2018 | 108.58 | 109.09 | 107.50 | 108.09 | 256,367 | -0.38(-0.35%) |
Aug 08, 2018 | 107.84 | 108.64 | 107.77 | 108.47 | 182,779 | +0.88(+0.82%) |
Aug 07, 2018 | 106.81 | 108.87 | 106.81 | 107.58 | 229,029 | +0.78(+0.73%) |
Aug 06, 2018 | 106.46 | 107.00 | 105.66 | 106.81 | 213,287 | +0.53(+0.50%) |
Aug 03, 2018 | 105.97 | 106.96 | 105.86 | 106.28 | 248,193 | +0.27(+0.25%) |
Aug 02, 2018 | 104.17 | 106.27 | 104.17 | 106.01 | 274,429 | +2.03(+1.95%) |
Aug 01, 2018 | 104.51 | 105.02 | 103.49 | 103.98 | 165,655 | -1.04(-0.99%) |
Jul 31, 2018 | 105.57 | 105.60 | 104.73 | 105.02 | 332,405 | -0.29(-0.27%) |
Jul 30, 2018 | 104.03 | 105.75 | 104.03 | 105.31 | 285,668 | +1.03(+0.99%) |
Jul 27, 2018 | 104.76 | 105.04 | 103.92 | 104.27 | 230,993 | -0.52(-0.49%) |
Jul 26, 2018 | 103.52 | 105.61 | 103.22 | 104.79 | 424,559 | +1.45(+1.40%) |
Jul 25, 2018 | 103.10 | 103.58 | 102.22 | 103.34 | 270,194 | -0.56(-0.53%) |
Jul 24, 2018 | 104.70 | 104.72 | 102.97 | 103.90 | 239,845 | -0.79(-0.76%) |
Jul 23, 2018 | 105.00 | 105.96 | 104.44 | 104.69 | 260,435 | -0.33(-0.31%) |
Jul 20, 2018 | 104.27 | 105.21 | 104.19 | 105.02 | 170,158 | +0.49(+0.47%) |
Jul 19, 2018 | 103.56 | 104.97 | 103.48 | 104.53 | 288,634 | +0.50(+0.48%) |
Jul 18, 2018 | 106.63 | 106.67 | 104.03 | 104.03 | 392,252 | -2.34(-2.20%) |
Jul 17, 2018 | 105.09 | 107.45 | 104.84 | 106.37 | 403,770 | +1.35(+1.29%) |
Jul 16, 2018 | 104.68 | 105.07 | 103.24 | 105.02 | 249,050 | +0.48(+0.46%) |
Jul 13, 2018 | 103.67 | 105.30 | 103.67 | 104.54 | 314,182 | +0.23(+0.22%) |
Jul 12, 2018 | 104.50 | 103.20 | 104.31 | 251,766 | +1.06(+1.03%) | |
Jul 11, 2018 | 103.11 | 103.78 | 102.13 | 103.25 | 323,466 | +0.09(+0.08%) |
Jul 10, 2018 | 103.78 | 103.95 | 102.52 | 103.16 | 214,106 | -0.29(-0.28%) |
Jul 09, 2018 | 102.54 | 103.87 | 102.54 | 103.45 | 295,253 | +1.09(+1.07%) |
Jul 06, 2018 | 101.00 | 102.99 | 101.00 | 102.36 | 372,838 | +1.60(+1.59%) |
Jul 05, 2018 | 98.91 | 100.82 | 98.59 | 100.76 | 298,755 | +2.27(+2.30%) |
Jul 03, 2018 | 98.49 | 98.49 | 98.49 | 0 | -0.66(-0.67%) | |
Jul 02, 2018 | 100.15 | 100.26 | 98.13 | 99.15 | 450,194 | -1.47(-1.47%) |
Jun 29, 2018 | 101.47 | 101.64 | 100.06 | 100.62 | 565,094 | -1.04(-1.03%) |
Jun 28, 2018 | 101.65 | 102.68 | 100.19 | 101.67 | 951,745 | -0.33(-0.32%) |
Jun 27, 2018 | 102.23 | 103.86 | 100.56 | 101.99 | 650,219 | -0.67(-0.65%) |
Jun 26, 2018 | 104.00 | 104.29 | 102.42 | 102.67 | 511,661 | -1.08(-1.04%) |
Jun 25, 2018 | 102.32 | 104.18 | 101.76 | 103.75 | 636,924 | +1.44(+1.40%) |
Jun 22, 2018 | 102.94 | 103.52 | 101.22 | 102.31 | 1,063,003 | +0.16(+0.16%) |
Jun 21, 2018 | 99.32 | 102.50 | 99.32 | 102.15 | 845,031 | +2.82(+2.83%) |
Jun 20, 2018 | 96.76 | 99.42 | 95.62 | 99.33 | 636,132 | +3.04(+3.15%) |
Jun 19, 2018 | 95.90 | 96.74 | 95.13 | 96.30 | 498,655 | -0.05(-0.05%) |
Jun 18, 2018 | 96.23 | 98.17 | 95.49 | 96.34 | 669,541 | -0.21(-0.22%) |
Jun 15, 2018 | 96.74 | 94.86 | 96.56 | 628,595 | +1.65(+1.74%) | |
Jun 14, 2018 | 94.97 | 96.01 | 94.66 | 94.91 | 459,146 | -0.07(-0.07%) |
Jun 13, 2018 | 92.44 | 96.33 | 91.23 | 94.98 | 1,038,475 | +2.40(+2.60%) |
Jun 12, 2018 | 90.30 | 93.13 | 86.58 | 92.57 | 2,385,377 | +0.29(+0.31%) |
Jun 11, 2018 | 92.59 | 93.48 | 91.48 | 92.28 | 665,815 | -0.23(-0.25%) |
Jun 08, 2018 | 92.64 | 93.51 | 91.99 | 92.51 | 524,971 | -0.19(-0.21%) |
Jun 07, 2018 | 94.53 | 94.61 | 92.44 | 92.71 | 365,672 | -1.81(-1.91%) |
Jun 06, 2018 | 94.03 | 94.67 | 93.45 | 94.52 | 408,313 | +0.91(+0.97%) |
Jun 05, 2018 | 91.98 | 93.99 | 91.61 | 93.61 | 760,566 | +1.51(+1.64%) |
Jun 04, 2018 | 93.08 | 94.77 | 91.82 | 92.09 | 552,116 | -0.51(-0.55%) |
Jun 01, 2018 | 93.27 | 93.51 | 92.43 | 92.60 | 537,563 | -0.10(-0.10%) |
May 31, 2018 | 94.43 | 94.80 | 92.25 | 92.70 | 603,869 | -1.95(-2.06%) |
May 30, 2018 | 93.01 | 94.98 | 92.59 | 94.65 | 563,888 | +2.00(+2.16%) |
May 29, 2018 | 91.71 | 93.29 | 91.41 | 92.65 | 636,147 | +0.48(+0.52%) |
May 25, 2018 | 92.17 | 92.17 | 92.17 | 0 | -0.45(-0.49%) | |
May 24, 2018 | 95.62 | 95.78 | 91.74 | 92.62 | 1,143,536 | -3.00(-3.13%) |
May 23, 2018 | 92.23 | 99.81 | 91.14 | 95.62 | 3,826,044 | +2.94(+3.17%) |
May 22, 2018 | 95.85 | 95.85 | 92.19 | 92.68 | 742,207 | -3.37(-3.51%) |
May 21, 2018 | 96.49 | 96.93 | 95.81 | 96.05 | 416,619 | -0.28(-0.29%) |
May 18, 2018 | 97.08 | 97.52 | 96.03 | 96.33 | 516,550 | -0.61(-0.63%) |
May 17, 2018 | 97.44 | 98.08 | 96.79 | 96.94 | 435,616 | -0.27(-0.28%) |
May 16, 2018 | 96.35 | 97.69 | 96.23 | 97.21 | 391,978 | +1.10(+1.15%) |
May 15, 2018 | 95.92 | 96.69 | 95.50 | 96.11 | 285,369 | +0.14(+0.15%) |
May 14, 2018 | 95.28 | 96.38 | 94.93 | 95.96 | 527,446 | +0.45(+0.47%) |
May 11, 2018 | 94.88 | 96.05 | 94.84 | 95.51 | 301,527 | +0.39(+0.41%) |
May 10, 2018 | 95.64 | 95.64 | 94.82 | 95.12 | 217,435 | -0.11(-0.11%) |
May 09, 2018 | 94.63 | 96.05 | 94.24 | 95.22 | 361,796 | +0.72(+0.76%) |
May 08, 2018 | 96.72 | 97.43 | 94.48 | 94.51 | 659,635 | -2.17(-2.25%) |
May 07, 2018 | 95.58 | 97.22 | 95.33 | 96.68 | 496,939 | +1.36(+1.43%) |
May 04, 2018 | 94.76 | 96.24 | 94.58 | 95.32 | 424,291 | +0.71(+0.75%) |
May 03, 2018 | 94.59 | 95.37 | 93.91 | 94.61 | 504,170 | -0.19(-0.20%) |
May 02, 2018 | 93.74 | 95.61 | 92.34 | 94.80 | 825,734 | +0.64(+0.68%) |