Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.67 | 93.25 | 91.99 | 92.83 | 2,880,094 | -0.08(-0.08%) |
Apr 29, 2019 | 93.06 | 93.75 | 92.33 | 92.90 | 3,183,956 | +0.25(+0.28%) |
Apr 26, 2019 | 91.66 | 92.76 | 91.03 | 92.65 | 3,564,927 | +1.46(+1.60%) |
Apr 25, 2019 | 92.33 | 92.38 | 90.89 | 91.19 | 3,051,884 | -1.15(-1.24%) |
Apr 24, 2019 | 93.07 | 93.44 | 92.06 | 92.33 | 3,101,240 | -0.47(-0.51%) |
Apr 23, 2019 | 91.31 | 93.13 | 91.05 | 92.81 | 3,925,991 | +2.07(+2.28%) |
Apr 22, 2019 | 90.96 | 91.25 | 90.11 | 90.74 | 3,070,448 | -0.61(-0.67%) |
Apr 18, 2019 | 90.30 | 91.78 | 89.34 | 91.34 | 4,345,882 | +1.17(+1.29%) |
Apr 17, 2019 | 92.64 | 92.64 | 89.25 | 90.18 | 9,814,577 | -1.84(-2.00%) |
Apr 16, 2019 | 95.53 | 95.62 | 91.01 | 92.02 | 7,787,897 | -3.94(-4.11%) |
Apr 15, 2019 | 98.61 | 99.04 | 95.25 | 95.96 | 4,043,347 | -3.90(-3.91%) |
Apr 12, 2019 | 99.18 | 100.42 | 98.39 | 99.87 | 2,422,502 | +1.23(+1.24%) |
Apr 11, 2019 | 98.07 | 99.45 | 97.71 | 98.64 | 2,579,752 | +0.93(+0.95%) |
Apr 10, 2019 | 96.68 | 98.42 | 96.48 | 97.71 | 2,242,736 | +1.35(+1.40%) |
Apr 09, 2019 | 95.66 | 97.24 | 95.52 | 96.36 | 2,593,213 | +0.20(+0.20%) |
Apr 08, 2019 | 97.10 | 97.50 | 93.82 | 96.16 | 4,028,843 | -1.35(-1.39%) |
Apr 05, 2019 | 96.60 | 97.96 | 96.07 | 97.51 | 3,811,378 | +1.46(+1.52%) |
Apr 04, 2019 | 98.06 | 98.37 | 95.71 | 96.05 | 4,393,306 | -2.17(-2.21%) |
Apr 03, 2019 | 98.96 | 100.19 | 98.14 | 98.22 | 3,592,095 | -0.68(-0.68%) |
Apr 02, 2019 | 101.02 | 101.11 | 98.23 | 98.90 | 3,219,494 | -1.80(-1.78%) |
Apr 01, 2019 | 101.04 | 101.95 | 99.66 | 100.69 | 2,969,691 | +1.02(+1.02%) |
Mar 29, 2019 | 100.67 | 100.98 | 99.29 | 99.67 | 3,243,327 | -0.56(-0.56%) |
Mar 28, 2019 | 98.77 | 100.50 | 98.35 | 100.23 | 2,393,266 | +1.50(+1.52%) |
Mar 27, 2019 | 100.72 | 100.88 | 98.35 | 98.73 | 2,957,824 | -1.62(-1.61%) |
Mar 26, 2019 | 100.68 | 102.53 | 99.54 | 100.35 | 4,138,764 | +0.58(+0.58%) |
Mar 25, 2019 | 100.43 | 101.55 | 98.93 | 99.77 | 3,887,365 | -0.60(-0.60%) |
Mar 22, 2019 | 102.42 | 102.47 | 99.20 | 100.37 | 7,299,831 | -2.49(-2.42%) |
Mar 21, 2019 | 94.63 | 102.98 | 94.63 | 102.86 | 9,720,610 | +7.70(+8.09%) |
Mar 20, 2019 | 95.56 | 96.49 | 94.49 | 95.16 | 4,919,072 | -0.47(-0.49%) |
Mar 19, 2019 | 98.40 | 98.60 | 95.13 | 95.63 | 6,277,142 | -2.11(-2.16%) |
Mar 18, 2019 | 97.25 | 97.96 | 94.87 | 97.74 | 5,093,862 | +0.67(+0.69%) |
Mar 15, 2019 | 97.74 | 98.21 | 96.35 | 97.07 | 5,241,958 | +0.15(+0.15%) |
Mar 14, 2019 | 98.29 | 98.41 | 95.66 | 96.92 | 6,024,409 | -1.27(-1.30%) |
Mar 13, 2019 | 96.79 | 99.13 | 95.89 | 98.20 | 7,116,695 | +1.51(+1.56%) |
Mar 12, 2019 | 97.48 | 97.58 | 96.26 | 96.69 | 3,809,372 | -0.44(-0.45%) |
Mar 11, 2019 | 96.70 | 98.03 | 96.05 | 97.13 | 4,714,728 | +0.67(+0.69%) |
Mar 08, 2019 | 96.07 | 97.83 | 95.60 | 96.46 | 7,502,539 | -0.98(-1.01%) |
Mar 07, 2019 | 93.17 | 97.64 | 92.65 | 97.44 | 9,039,216 | +4.50(+4.84%) |
Mar 06, 2019 | 93.48 | 94.52 | 92.32 | 92.94 | 4,065,919 | -0.93(-0.99%) |
Mar 05, 2019 | 94.40 | 95.19 | 93.31 | 93.87 | 6,062,544 | -1.54(-1.61%) |
Mar 04, 2019 | 96.41 | 97.51 | 93.73 | 95.41 | 7,327,863 | -0.12(-0.12%) |
Mar 01, 2019 | 94.96 | 96.05 | 93.47 | 95.53 | 4,530,848 | +1.60(+1.70%) |
Feb 28, 2019 | 96.07 | 96.74 | 93.83 | 93.93 | 5,802,650 | -2.02(-2.11%) |
Feb 27, 2019 | 96.91 | 98.87 | 95.52 | 95.95 | 5,309,259 | -0.65(-0.67%) |
Feb 26, 2019 | 93.81 | 97.69 | 92.99 | 96.60 | 8,770,862 | +2.59(+2.75%) |
Feb 25, 2019 | 94.46 | 94.77 | 91.83 | 94.01 | 7,067,649 | -0.06(-0.06%) |
Feb 22, 2019 | 95.19 | 95.43 | 91.06 | 94.07 | 11,845,261 | -0.92(-0.97%) |
Feb 21, 2019 | 96.87 | 97.08 | 94.15 | 94.99 | 8,229,504 | -1.74(-1.79%) |
Feb 20, 2019 | 100.45 | 100.93 | 95.67 | 96.73 | 10,465,691 | -4.25(-4.21%) |
Feb 19, 2019 | 103.71 | 103.71 | 99.34 | 100.97 | 11,093,964 | -3.81(-3.63%) |
Feb 15, 2019 | 105.33 | 106.70 | 102.71 | 104.78 | 11,476,145 | +1.56(+1.51%) |
Feb 14, 2019 | 99.45 | 103.83 | 99.05 | 103.22 | 10,412,184 | +2.94(+2.93%) |
Feb 13, 2019 | 102.54 | 103.21 | 98.74 | 100.28 | 16,174,794 | -0.08(-0.08%) |
Feb 12, 2019 | 104.26 | 104.64 | 97.11 | 100.36 | 31,767,776 | +4.99(+5.23%) |
Feb 11, 2019 | 100.19 | 104.89 | 94.87 | 95.37 | 39,304,892 | -0.35(-0.37%) |
Feb 08, 2019 | 84.83 | 95.77 | 83.36 | 95.72 | 27,427,260 | +13.24(+16.05%) |
Feb 07, 2019 | 78.36 | 83.94 | 78.36 | 82.48 | 11,608,961 | +3.81(+4.85%) |
Feb 06, 2019 | 77.61 | 80.02 | 76.50 | 78.66 | 30,774,322 | -12.07(-13.31%) |
Feb 05, 2019 | 87.34 | 91.06 | 87.18 | 90.74 | 11,960,178 | +4.01(+4.63%) |
Feb 04, 2019 | 89.30 | 89.31 | 86.49 | 86.73 | 6,094,130 | -2.74(-3.06%) |
Feb 01, 2019 | 90.42 | 91.01 | 89.08 | 89.46 | 2,947,014 | -1.00(-1.11%) |
Jan 31, 2019 | 88.25 | 91.01 | 87.82 | 90.46 | 4,229,765 | +2.95(+3.37%) |
Jan 30, 2019 | 85.93 | 87.55 | 85.18 | 87.51 | 3,872,424 | +1.95(+2.28%) |
Jan 29, 2019 | 88.16 | 88.16 | 85.15 | 85.56 | 4,038,370 | -3.17(-3.57%) |
Jan 28, 2019 | 87.73 | 88.90 | 86.94 | 88.73 | 4,424,811 | -1.25(-1.38%) |
Jan 25, 2019 | 90.67 | 91.19 | 89.12 | 89.97 | 4,250,544 | +0.26(+0.28%) |
Jan 24, 2019 | 87.64 | 89.78 | 86.82 | 89.72 | 3,228,018 | +2.30(+2.64%) |
Jan 23, 2019 | 90.16 | 90.23 | 86.73 | 87.41 | 4,166,268 | -2.14(-2.39%) |
Jan 22, 2019 | 89.91 | 90.22 | 88.27 | 89.55 | 4,562,638 | -1.19(-1.31%) |
Jan 18, 2019 | 88.57 | 91.36 | 88.49 | 90.74 | 5,509,822 | +3.15(+3.59%) |
Jan 17, 2019 | 86.25 | 88.12 | 85.96 | 87.59 | 4,367,475 | -0.60(-0.68%) |
Jan 16, 2019 | 86.30 | 88.35 | 84.30 | 88.19 | 6,747,040 | +0.42(+0.48%) |
Jan 15, 2019 | 87.25 | 87.85 | 86.67 | 87.76 | 2,849,577 | +0.89(+1.03%) |
Jan 14, 2019 | 87.89 | 88.25 | 86.72 | 86.87 | 3,417,369 | -2.08(-2.34%) |
Jan 11, 2019 | 88.92 | 89.82 | 88.18 | 88.95 | 3,831,465 | -0.30(-0.34%) |
Jan 10, 2019 | 87.08 | 89.68 | 86.81 | 89.26 | 4,822,114 | +2.06(+2.36%) |
Jan 09, 2019 | 88.08 | 89.24 | 86.20 | 87.20 | 4,259,406 | -0.11(-0.12%) |
Jan 08, 2019 | 86.75 | 88.01 | 86.00 | 87.30 | 6,595,437 | +1.40(+1.63%) |
Jan 07, 2019 | 83.25 | 86.40 | 81.83 | 85.90 | 6,741,081 | +3.11(+3.76%) |
Jan 04, 2019 | 79.26 | 83.61 | 78.50 | 82.79 | 7,396,902 | +5.60(+7.25%) |
Jan 03, 2019 | 77.92 | 78.80 | 76.12 | 77.19 | 3,816,512 | -1.63(-2.07%) |
Jan 02, 2019 | 75.73 | 79.09 | 75.71 | 78.82 | 3,239,066 | +1.43(+1.85%) |
Dec 31, 2018 | 78.46 | 78.83 | 76.79 | 77.39 | 3,000,240 | -0.38(-0.49%) |
Dec 28, 2018 | 78.42 | 78.74 | 76.79 | 77.77 | 2,787,336 | -0.13(-0.16%) |
Dec 27, 2018 | 75.62 | 77.93 | 75.28 | 77.90 | 4,259,924 | +1.51(+1.98%) |
Dec 26, 2018 | 73.75 | 76.45 | 72.49 | 76.39 | 3,321,330 | +3.11(+4.24%) |
Dec 24, 2018 | 74.30 | 75.91 | 72.95 | 73.28 | 2,607,060 | -1.81(-2.42%) |
Dec 21, 2018 | 76.79 | 77.93 | 74.17 | 75.09 | 7,983,817 | -0.85(-1.12%) |
Dec 20, 2018 | 76.18 | 77.86 | 74.99 | 75.95 | 5,580,485 | -0.90(-1.17%) |
Dec 19, 2018 | 78.49 | 79.65 | 75.85 | 76.85 | 6,542,833 | -1.61(-2.05%) |
Dec 18, 2018 | 78.14 | 80.21 | 77.85 | 78.46 | 6,207,160 | +0.76(+0.97%) |
Dec 17, 2018 | 78.59 | 80.44 | 76.97 | 77.70 | 4,163,730 | -0.91(-1.16%) |
Dec 14, 2018 | 78.28 | 80.37 | 77.61 | 78.61 | 5,330,260 | -0.69(-0.87%) |
Dec 13, 2018 | 82.29 | 82.31 | 79.22 | 79.30 | 5,108,524 | -2.09(-2.57%) |
Dec 12, 2018 | 82.69 | 83.72 | 81.31 | 81.39 | 3,467,358 | -0.44(-0.54%) |
Dec 11, 2018 | 83.48 | 83.67 | 81.14 | 81.83 | 3,952,936 | -0.28(-0.35%) |
Dec 10, 2018 | 80.75 | 82.97 | 80.71 | 82.12 | 3,964,827 | +1.19(+1.47%) |
Dec 07, 2018 | 82.16 | 83.50 | 80.63 | 80.93 | 4,679,209 | -1.33(-1.62%) |
Dec 06, 2018 | 78.40 | 82.26 | 77.97 | 82.26 | 5,856,287 | +2.65(+3.33%) |
Dec 04, 2018 | 81.83 | 83.25 | 79.44 | 79.61 | 5,230,334 | -2.77(-3.36%) |
Dec 03, 2018 | 84.16 | 84.97 | 81.73 | 82.38 | 5,071,843 | -0.07(-0.08%) |
Nov 30, 2018 | 84.65 | 85.16 | 82.12 | 82.45 | 5,501,562 | -2.28(-2.69%) |
Nov 29, 2018 | 83.45 | 85.56 | 83.00 | 84.72 | 3,500,900 | +0.48(+0.57%) |
Nov 28, 2018 | 83.86 | 84.66 | 82.30 | 84.24 | 4,259,602 | +0.84(+1.01%) |
Nov 27, 2018 | 83.05 | 84.02 | 81.64 | 83.40 | 3,438,449 | +0.11(+0.13%) |
Nov 26, 2018 | 81.91 | 83.37 | 80.90 | 83.29 | 5,404,008 | +2.22(+2.73%) |
Nov 23, 2018 | 82.20 | 82.63 | 80.83 | 81.08 | 1,944,283 | -1.32(-1.61%) |
Nov 21, 2018 | 82.40 | 82.40 | 82.40 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.26 | 81.82 | 78.87 | 81.42 | 5,494,700 | -0.02(-0.02%) |
Nov 19, 2018 | 84.44 | 84.55 | 81.13 | 81.44 | 4,509,513 | -2.87(-3.41%) |
Nov 16, 2018 | 85.76 | 86.19 | 83.34 | 84.31 | 4,675,334 | -2.24(-2.58%) |
Nov 15, 2018 | 84.36 | 86.58 | 83.22 | 86.55 | 3,900,809 | +2.44(+2.90%) |
Nov 14, 2018 | 86.54 | 86.66 | 83.34 | 84.11 | 3,621,503 | -1.60(-1.87%) |
Nov 13, 2018 | 86.63 | 87.63 | 85.31 | 85.71 | 3,805,641 | -0.26(-0.31%) |
Nov 12, 2018 | 86.89 | 87.17 | 84.35 | 85.97 | 5,222,503 | -1.21(-1.38%) |
Nov 09, 2018 | 91.07 | 91.07 | 86.52 | 87.18 | 7,378,854 | -4.88(-5.31%) |
Nov 08, 2018 | 92.20 | 92.42 | 90.55 | 92.06 | 5,136,307 | +0.07(+0.07%) |
Nov 07, 2018 | 91.21 | 92.81 | 90.48 | 91.99 | 7,381,817 | +1.54(+1.70%) |
Nov 06, 2018 | 90.90 | 91.70 | 89.80 | 90.45 | 4,201,372 | -0.45(-0.50%) |
Nov 05, 2018 | 90.79 | 91.27 | 89.40 | 90.90 | 4,202,626 | +0.23(+0.25%) |
Nov 02, 2018 | 93.45 | 93.95 | 90.07 | 90.68 | 5,429,982 | -1.71(-1.85%) |
Nov 01, 2018 | 89.25 | 93.22 | 89.25 | 92.38 | 5,551,109 | +3.16(+3.54%) |
Oct 31, 2018 | 90.23 | 93.53 | 88.21 | 89.23 | 17,769,056 | -3.78(-4.06%) |
Oct 30, 2018 | 89.90 | 93.00 | 89.25 | 93.00 | 6,807,533 | +3.57(+3.99%) |
Oct 29, 2018 | 93.93 | 95.42 | 87.40 | 89.43 | 10,152,625 | -4.93(-5.23%) |
Oct 26, 2018 | 94.08 | 96.86 | 93.75 | 94.36 | 4,347,412 | -2.37(-2.45%) |
Oct 25, 2018 | 95.97 | 97.56 | 95.74 | 96.74 | 5,691,217 | +2.34(+2.48%) |
Oct 24, 2018 | 96.91 | 98.27 | 94.25 | 94.39 | 4,942,457 | -2.79(-2.87%) |
Oct 23, 2018 | 97.49 | 98.13 | 95.91 | 97.18 | 6,977,323 | -2.23(-2.24%) |
Oct 22, 2018 | 100.83 | 102.23 | 99.29 | 99.41 | 5,081,023 | -0.74(-0.73%) |
Oct 19, 2018 | 104.25 | 105.42 | 100.01 | 100.14 | 5,538,984 | -3.62(-3.49%) |
Oct 18, 2018 | 105.27 | 105.77 | 102.75 | 103.76 | 4,824,625 | -2.93(-2.75%) |
Oct 17, 2018 | 105.68 | 107.25 | 104.88 | 106.69 | 3,259,077 | +1.34(+1.28%) |
Oct 16, 2018 | 104.70 | 106.42 | 104.48 | 105.35 | 5,548,763 | +1.51(+1.45%) |
Oct 15, 2018 | 103.42 | 104.97 | 102.02 | 103.84 | 2,653,167 | -0.22(-0.21%) |
Oct 12, 2018 | 104.90 | 106.05 | 102.40 | 104.06 | 5,490,346 | +2.45(+2.41%) |
Oct 11, 2018 | 102.44 | 103.36 | 100.33 | 101.60 | 6,374,532 | -1.52(-1.47%) |
Oct 10, 2018 | 106.58 | 107.02 | 102.95 | 103.12 | 7,590,102 | -4.26(-3.96%) |
Oct 09, 2018 | 108.66 | 110.05 | 107.18 | 107.38 | 5,341,529 | -1.11(-1.02%) |
Oct 08, 2018 | 110.64 | 111.11 | 107.67 | 108.49 | 4,878,294 | -3.05(-2.73%) |
Oct 05, 2018 | 112.19 | 113.52 | 109.83 | 111.54 | 3,641,605 | -0.27(-0.25%) |
Oct 04, 2018 | 114.15 | 114.15 | 110.59 | 111.81 | 5,338,358 | -2.33(-2.04%) |
Oct 03, 2018 | 115.22 | 115.89 | 113.97 | 114.15 | 3,703,964 | -0.65(-0.56%) |
Oct 02, 2018 | 115.23 | 115.96 | 113.94 | 114.79 | 4,241,796 | -0.49(-0.43%) |
Oct 01, 2018 | 118.81 | 118.96 | 114.05 | 115.28 | 5,855,356 | -2.88(-2.44%) |
Sep 28, 2018 | 116.79 | 118.33 | 116.72 | 118.17 | 3,981,559 | +1.09(+0.93%) |
Sep 27, 2018 | 116.12 | 117.29 | 115.46 | 117.08 | 3,353,266 | +1.27(+1.09%) |
Sep 26, 2018 | 114.62 | 117.55 | 114.30 | 115.81 | 5,162,118 | +1.80(+1.58%) |
Sep 25, 2018 | 112.99 | 114.19 | 112.66 | 114.01 | 2,641,980 | +0.99(+0.88%) |
Sep 24, 2018 | 112.51 | 113.41 | 111.61 | 113.02 | 2,887,169 | +0.22(+0.19%) |
Sep 21, 2018 | 111.92 | 113.79 | 111.76 | 112.80 | 7,567,695 | +1.52(+1.37%) |
Sep 20, 2018 | 111.23 | 112.31 | 110.33 | 111.28 | 3,820,523 | +0.54(+0.49%) |
Sep 19, 2018 | 110.81 | 111.07 | 108.71 | 110.74 | 3,072,458 | +0.27(+0.24%) |
Sep 18, 2018 | 110.66 | 111.76 | 109.72 | 110.48 | 3,516,252 | -0.04(-0.04%) |
Sep 17, 2018 | 112.17 | 112.53 | 110.45 | 110.52 | 3,584,072 | -1.55(-1.38%) |
Sep 14, 2018 | 112.20 | 114.26 | 111.56 | 112.07 | 3,270,551 | +0.42(+0.38%) |
Sep 13, 2018 | 111.56 | 112.40 | 110.85 | 111.64 | 2,550,646 | +0.82(+0.74%) |
Sep 12, 2018 | 109.85 | 111.53 | 109.52 | 110.82 | 3,128,603 | +0.70(+0.63%) |
Sep 11, 2018 | 110.12 | 111.00 | 108.40 | 110.12 | 4,300,260 | -0.90(-0.81%) |
Sep 10, 2018 | 113.03 | 113.42 | 110.69 | 111.03 | 4,511,923 | -1.67(-1.48%) |
Sep 07, 2018 | 110.57 | 113.76 | 110.46 | 112.69 | 5,855,384 | +1.68(+1.51%) |
Sep 06, 2018 | 109.69 | 111.59 | 109.07 | 111.02 | 6,508,072 | +1.62(+1.48%) |
Sep 05, 2018 | 110.80 | 111.24 | 108.84 | 109.40 | 4,395,922 | -1.93(-1.74%) |
Sep 04, 2018 | 111.53 | 112.19 | 109.78 | 111.33 | 5,348,448 | +0.11(+0.10%) |
Aug 31, 2018 | 111.22 | 111.22 | 111.22 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.28 | 119.31 | 113.43 | 113.70 | 19,969,686 | -12.34(-9.79%) |
Aug 29, 2018 | 125.10 | 126.39 | 124.58 | 126.04 | 3,199,756 | +0.72(+0.57%) |
Aug 28, 2018 | 127.11 | 127.29 | 124.73 | 125.33 | 2,466,262 | -1.16(-0.92%) |
Aug 27, 2018 | 127.78 | 128.05 | 125.60 | 126.48 | 2,451,313 | +0.00(+0.00%) |
Aug 24, 2018 | 124.44 | 127.00 | 123.91 | 126.48 | 3,551,875 | +2.80(+2.27%) |
Aug 23, 2018 | 125.17 | 125.52 | 123.36 | 123.68 | 4,556,050 | -1.48(-1.18%) |
Aug 22, 2018 | 123.63 | 126.58 | 122.26 | 125.16 | 6,739,423 | +0.84(+0.68%) |
Aug 21, 2018 | 126.06 | 126.67 | 123.54 | 124.32 | 5,928,362 | -0.93(-0.74%) |
Aug 20, 2018 | 124.63 | 125.83 | 123.16 | 125.25 | 3,696,630 | -0.29(-0.23%) |
Aug 17, 2018 | 126.33 | 126.94 | 124.53 | 125.54 | 3,880,307 | -1.67(-1.31%) |
Aug 16, 2018 | 127.46 | 128.41 | 125.55 | 127.21 | 4,765,307 | +1.63(+1.30%) |
Aug 15, 2018 | 127.32 | 128.24 | 123.59 | 125.58 | 5,592,544 | -3.79(-2.93%) |
Aug 14, 2018 | 128.47 | 129.76 | 126.63 | 129.37 | 3,113,004 | +0.58(+0.45%) |
Aug 13, 2018 | 128.88 | 131.07 | 127.92 | 128.79 | 4,735,272 | +0.00(+0.00%) |
Aug 10, 2018 | 125.73 | 129.49 | 124.33 | 128.79 | 5,292,533 | +3.43(+2.74%) |
Aug 09, 2018 | 126.02 | 126.42 | 124.96 | 125.36 | 4,344,943 | -0.58(-0.46%) |
Aug 08, 2018 | 125.66 | 126.42 | 124.65 | 125.93 | 2,793,888 | +0.30(+0.24%) |
Aug 07, 2018 | 127.65 | 128.26 | 124.86 | 125.63 | 3,934,720 | -0.91(-0.72%) |
Aug 06, 2018 | 127.51 | 127.94 | 125.19 | 126.54 | 3,432,783 | -1.81(-1.41%) |
Aug 03, 2018 | 128.48 | 131.42 | 126.37 | 128.35 | 5,563,660 | +2.18(+1.73%) |
Aug 02, 2018 | 124.33 | 126.39 | 123.03 | 126.17 | 3,604,346 | +1.15(+0.92%) |
Aug 01, 2018 | 127.74 | 128.68 | 124.57 | 125.02 | 4,959,362 | -1.25(-0.99%) |
Jul 31, 2018 | 124.99 | 126.50 | 122.89 | 126.27 | 6,353,913 | +2.49(+2.01%) |
Jul 30, 2018 | 130.88 | 131.00 | 123.18 | 123.78 | 9,674,739 | -7.45(-5.68%) |
Jul 27, 2018 | 132.34 | 135.32 | 128.72 | 131.23 | 11,840,366 | -7.93(-5.70%) |
Jul 26, 2018 | 145.15 | 145.15 | 138.34 | 139.16 | 6,393,504 | -4.51(-3.14%) |
Jul 25, 2018 | 142.12 | 143.96 | 141.47 | 143.68 | 3,213,263 | +2.14(+1.51%) |
Jul 24, 2018 | 144.66 | 144.87 | 140.24 | 141.54 | 3,956,453 | -2.20(-1.53%) |
Jul 23, 2018 | 143.69 | 145.01 | 142.54 | 143.74 | 2,270,706 | -0.90(-0.62%) |
Jul 20, 2018 | 145.33 | 146.90 | 144.30 | 144.64 | 2,202,290 | -0.47(-0.32%) |
Jul 19, 2018 | 145.26 | 146.59 | 144.19 | 145.11 | 1,677,817 | -0.95(-0.65%) |
Jul 18, 2018 | 146.19 | 147.11 | 144.86 | 146.06 | 2,535,668 | +0.19(+0.13%) |
Jul 17, 2018 | 142.79 | 146.35 | 142.21 | 145.87 | 2,527,189 | +2.02(+1.40%) |
Jul 16, 2018 | 146.08 | 146.23 | 143.61 | 143.85 | 1,955,366 | -2.01(-1.38%) |
Jul 13, 2018 | 148.34 | 144.54 | 145.86 | 2,150,080 | +0.12(+0.08%) | |
Jul 12, 2018 | 144.10 | 145.87 | 143.63 | 145.75 | 1,940,855 | +2.83(+1.98%) |
Jul 11, 2018 | 143.46 | 142.91 | 2,097,300 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.63 | 142.55 | 140.60 | 141.41 | 1,749,732 | -0.44(-0.31%) |
Jul 09, 2018 | 142.74 | 144.05 | 139.53 | 141.85 | 2,081,740 | -0.45(-0.32%) |
Jul 06, 2018 | 140.30 | 142.49 | 140.20 | 142.30 | 1,660,520 | +1.83(+1.31%) |
Jul 05, 2018 | 139.83 | 140.69 | 139.33 | 140.47 | 1,272,806 | +1.96(+1.42%) |
Jul 03, 2018 | 138.51 | 138.51 | 138.51 | 0 | -2.21(-1.57%) | |
Jul 02, 2018 | 137.78 | 140.81 | 137.51 | 140.71 | 1,908,944 | +2.41(+1.74%) |
Jun 29, 2018 | 139.03 | 140.20 | 137.82 | 138.30 | 2,417,782 | +0.38(+0.28%) |
Jun 28, 2018 | 135.52 | 138.65 | 135.18 | 137.92 | 2,761,603 | +2.83(+2.09%) |
Jun 27, 2018 | 138.02 | 139.47 | 135.03 | 135.09 | 2,591,738 | -2.57(-1.87%) |
Jun 26, 2018 | 138.72 | 140.38 | 137.43 | 137.66 | 2,744,097 | -0.15(-0.11%) |
Jun 25, 2018 | 138.02 | 138.18 | 136.16 | 137.81 | 2,624,827 | -0.73(-0.52%) |
Jun 22, 2018 | 142.69 | 142.82 | 138.23 | 138.54 | 3,112,966 | -1.85(-1.32%) |
Jun 21, 2018 | 141.35 | 141.96 | 138.90 | 140.39 | 1,566,132 | -0.38(-0.27%) |
Jun 20, 2018 | 140.84 | 141.95 | 140.48 | 140.77 | 1,973,871 | +0.44(+0.31%) |
Jun 19, 2018 | 142.04 | 138.89 | 140.33 | 4,198,703 | -1.74(-1.22%) | |
Jun 18, 2018 | 142.69 | 142.88 | 139.69 | 142.07 | 2,947,412 | -1.76(-1.22%) |
Jun 15, 2018 | 144.29 | 141.61 | 143.82 | 4,021,333 | +2.22(+1.57%) | |
Jun 14, 2018 | 140.83 | 144.21 | 140.65 | 141.61 | 4,648,379 | +1.09(+0.77%) |
Jun 13, 2018 | 138.14 | 142.13 | 137.63 | 140.52 | 6,559,264 | +3.43(+2.50%) |
Jun 12, 2018 | 136.32 | 137.69 | 136.02 | 137.09 | 2,959,091 | +0.61(+0.45%) |
Jun 11, 2018 | 136.40 | 137.83 | 135.76 | 136.48 | 5,172,667 | +1.27(+0.94%) |
Jun 08, 2018 | 134.07 | 135.40 | 133.60 | 135.21 | 3,563,179 | +0.94(+0.70%) |
Jun 07, 2018 | 134.77 | 136.07 | 132.87 | 134.27 | 2,394,996 | -0.03(-0.02%) |
Jun 06, 2018 | 133.50 | 134.30 | 2,972,256 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.71 | 134.83 | 132.20 | 134.32 | 2,697,180 | +2.26(+1.71%) |
Jun 04, 2018 | 133.08 | 134.35 | 131.10 | 132.06 | 2,518,528 | -1.01(-0.76%) |
Jun 01, 2018 | 129.53 | 133.18 | 129.13 | 133.07 | 2,966,778 | +4.69(+3.65%) |
May 31, 2018 | 129.30 | 130.40 | 127.84 | 128.39 | 2,565,967 | -0.45(-0.35%) |
May 30, 2018 | 129.60 | 129.60 | 128.50 | 128.84 | 1,422,403 | +0.12(+0.09%) |
May 29, 2018 | 128.19 | 128.97 | 127.34 | 128.72 | 1,784,542 | -0.59(-0.45%) |
May 25, 2018 | 129.31 | 129.31 | 129.31 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.92 | 130.92 | 127.07 | 128.94 | 3,384,528 | -1.98(-1.51%) |
May 23, 2018 | 128.75 | 130.97 | 128.30 | 130.93 | 2,041,266 | +1.29(+1.00%) |
May 22, 2018 | 130.58 | 131.28 | 129.24 | 129.63 | 1,738,418 | -0.72(-0.55%) |
May 21, 2018 | 130.15 | 132.01 | 128.51 | 130.35 | 2,129,761 | +0.89(+0.69%) |
May 18, 2018 | 128.22 | 129.65 | 127.39 | 129.46 | 3,047,934 | +1.17(+0.91%) |
May 17, 2018 | 127.41 | 129.46 | 127.12 | 128.29 | 2,828,439 | -0.05(-0.04%) |
May 16, 2018 | 127.85 | 128.66 | 125.55 | 128.34 | 1,878,319 | +0.73(+0.58%) |
May 15, 2018 | 129.25 | 129.75 | 127.11 | 127.60 | 2,148,742 | -2.37(-1.83%) |
May 14, 2018 | 130.50 | 131.39 | 128.43 | 129.97 | 2,325,072 | -0.28(-0.21%) |
May 11, 2018 | 130.73 | 131.99 | 129.57 | 130.25 | 4,449,952 | -0.93(-0.71%) |
May 10, 2018 | 128.42 | 131.34 | 127.24 | 131.18 | 4,700,927 | +2.70(+2.10%) |
May 09, 2018 | 125.52 | 129.89 | 123.64 | 128.48 | 7,743,418 | +6.98(+5.75%) |
May 08, 2018 | 120.91 | 121.93 | 119.81 | 121.50 | 4,496,235 | -0.03(-0.02%) |
May 07, 2018 | 122.30 | 123.36 | 120.98 | 121.53 | 3,240,248 | +0.28(+0.23%) |
May 04, 2018 | 116.82 | 121.81 | 116.13 | 121.26 | 3,986,046 | +3.40(+2.89%) |
May 03, 2018 | 115.90 | 121.91 | 112.67 | 117.85 | 11,670,481 | +1.21(+1.03%) |
May 02, 2018 | 117.48 | 118.19 | 116.06 | 116.65 | 2,447,126 | -0.87(-0.74%) |