Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 134.36 | 136.31 | 134.07 | 136.14 | 3,122,481 | +1.94(+1.45%) |
Jun 27, 2019 | 131.90 | 134.73 | 131.89 | 134.20 | 1,922,038 | +2.56(+1.95%) |
Jun 26, 2019 | 130.19 | 132.23 | 129.75 | 131.64 | 1,593,364 | +2.30(+1.78%) |
Jun 25, 2019 | 132.67 | 132.69 | 128.82 | 129.34 | 1,782,452 | -3.38(-2.54%) |
Jun 24, 2019 | 133.34 | 133.90 | 132.36 | 132.72 | 1,128,541 | -0.30(-0.23%) |
Jun 21, 2019 | 132.50 | 133.97 | 132.02 | 133.02 | 2,425,070 | -0.12(-0.09%) |
Jun 20, 2019 | 132.85 | 134.33 | 132.43 | 133.14 | 1,630,931 | +1.47(+1.11%) |
Jun 19, 2019 | 131.01 | 131.82 | 130.13 | 131.67 | 1,259,579 | +0.70(+0.53%) |
Jun 18, 2019 | 131.01 | 132.27 | 129.89 | 130.97 | 1,578,269 | +2.05(+1.59%) |
Jun 17, 2019 | 130.08 | 130.15 | 128.66 | 128.92 | 1,302,089 | -0.81(-0.62%) |
Jun 14, 2019 | 129.68 | 130.07 | 128.26 | 129.73 | 899,071 | +0.06(+0.04%) |
Jun 13, 2019 | 129.32 | 130.36 | 128.13 | 129.67 | 1,149,944 | +0.89(+0.69%) |
Jun 12, 2019 | 130.88 | 131.42 | 128.76 | 128.78 | 1,220,373 | -1.77(-1.35%) |
Jun 11, 2019 | 130.18 | 131.47 | 129.27 | 130.54 | 1,429,793 | +1.72(+1.33%) |
Jun 10, 2019 | 129.20 | 130.78 | 128.56 | 128.83 | 1,355,555 | +0.22(+0.17%) |
Jun 07, 2019 | 125.67 | 129.10 | 125.19 | 128.60 | 1,502,813 | +3.81(+3.05%) |
Jun 06, 2019 | 123.85 | 125.20 | 123.21 | 124.80 | 1,396,571 | +1.02(+0.82%) |
Jun 05, 2019 | 124.75 | 124.83 | 122.70 | 123.78 | 1,465,918 | -0.61(-0.49%) |
Jun 04, 2019 | 122.57 | 124.45 | 121.80 | 124.39 | 1,850,797 | +3.71(+3.07%) |
Jun 03, 2019 | 121.07 | 121.57 | 119.81 | 120.69 | 2,332,380 | -0.47(-0.38%) |
May 31, 2019 | 119.80 | 121.86 | 118.84 | 121.15 | 2,060,907 | +0.18(+0.15%) |
May 30, 2019 | 121.02 | 121.89 | 120.16 | 120.97 | 1,150,236 | +0.22(+0.18%) |
May 29, 2019 | 119.65 | 120.95 | 118.90 | 120.74 | 1,362,178 | +0.70(+0.58%) |
May 28, 2019 | 121.45 | 121.79 | 119.98 | 120.04 | 3,306,861 | -1.26(-1.04%) |
May 24, 2019 | 120.95 | 122.02 | 120.70 | 121.31 | 1,398,325 | +1.06(+0.88%) |
May 23, 2019 | 122.26 | 122.37 | 119.88 | 120.25 | 2,294,916 | -3.28(-2.66%) |
May 22, 2019 | 124.55 | 124.91 | 123.39 | 123.53 | 1,675,748 | -1.60(-1.28%) |
May 21, 2019 | 124.44 | 125.35 | 123.81 | 125.13 | 1,841,260 | +1.52(+1.23%) |
May 20, 2019 | 124.48 | 125.29 | 123.26 | 123.61 | 1,646,441 | -2.95(-2.33%) |
May 17, 2019 | 127.76 | 128.75 | 126.53 | 126.56 | 1,710,177 | -1.55(-1.21%) |
May 16, 2019 | 127.69 | 128.87 | 126.61 | 128.11 | 1,880,802 | +0.66(+0.52%) |
May 15, 2019 | 124.51 | 127.94 | 123.05 | 127.45 | 1,973,373 | +1.89(+1.51%) |
May 14, 2019 | 122.47 | 126.62 | 122.12 | 125.56 | 2,351,503 | +3.73(+3.06%) |
May 13, 2019 | 125.17 | 125.47 | 121.55 | 121.83 | 2,474,210 | -5.51(-4.33%) |
May 10, 2019 | 126.53 | 127.72 | 123.46 | 127.34 | 4,616,362 | -3.64(-2.78%) |
May 09, 2019 | 129.48 | 131.65 | 128.38 | 130.97 | 1,979,393 | +0.68(+0.52%) |
May 08, 2019 | 129.96 | 130.88 | 129.16 | 130.30 | 1,287,560 | -0.37(-0.28%) |
May 07, 2019 | 131.64 | 132.55 | 129.62 | 130.66 | 1,600,123 | -2.51(-1.89%) |
May 06, 2019 | 132.90 | 133.58 | 132.05 | 133.18 | 1,463,894 | -2.31(-1.70%) |
May 03, 2019 | 133.22 | 135.62 | 132.72 | 135.49 | 1,113,880 | +3.14(+2.37%) |
May 02, 2019 | 133.95 | 134.43 | 131.21 | 132.34 | 1,195,184 | -1.91(-1.42%) |
May 01, 2019 | 133.22 | 135.71 | 132.99 | 134.25 | 1,688,098 | +2.36(+1.79%) |
Apr 30, 2019 | 131.82 | 132.29 | 130.79 | 131.89 | 1,303,105 | +0.44(+0.33%) |
Apr 29, 2019 | 131.92 | 132.55 | 131.31 | 131.46 | 1,183,785 | -0.46(-0.35%) |
Apr 26, 2019 | 131.73 | 132.48 | 131.07 | 131.92 | 866,156 | +0.74(+0.57%) |
Apr 25, 2019 | 130.44 | 131.68 | 129.66 | 131.18 | 958,050 | +0.19(+0.15%) |
Apr 24, 2019 | 130.19 | 131.52 | 130.19 | 130.98 | 1,275,270 | -0.77(-0.59%) |
Apr 23, 2019 | 131.76 | 132.25 | 130.94 | 131.76 | 1,072,548 | +0.41(+0.31%) |
Apr 22, 2019 | 129.21 | 131.64 | 128.90 | 131.35 | 1,222,890 | +1.40(+1.08%) |
Apr 18, 2019 | 132.20 | 132.20 | 129.06 | 129.95 | 1,425,527 | -1.47(-1.12%) |
Apr 17, 2019 | 131.75 | 132.39 | 131.15 | 131.42 | 1,149,500 | +0.13(+0.10%) |
Apr 16, 2019 | 129.94 | 131.40 | 129.91 | 131.29 | 1,013,572 | +1.38(+1.06%) |
Apr 15, 2019 | 130.03 | 130.49 | 128.68 | 129.91 | 679,993 | -0.27(-0.21%) |
Apr 12, 2019 | 129.06 | 130.27 | 128.84 | 130.18 | 1,203,764 | +1.35(+1.05%) |
Apr 11, 2019 | 128.99 | 129.38 | 128.30 | 128.83 | 1,287,935 | +0.48(+0.38%) |
Apr 10, 2019 | 128.57 | 128.76 | 127.91 | 128.34 | 1,527,358 | +0.10(+0.08%) |
Apr 09, 2019 | 129.68 | 130.47 | 127.88 | 128.25 | 1,746,983 | -2.19(-1.68%) |
Apr 08, 2019 | 129.44 | 130.48 | 129.04 | 130.43 | 1,930,821 | +0.82(+0.63%) |
Apr 05, 2019 | 128.17 | 130.33 | 127.93 | 129.61 | 2,286,201 | +1.80(+1.41%) |
Apr 04, 2019 | 127.18 | 128.10 | 126.78 | 127.81 | 2,346,892 | +0.59(+0.46%) |
Apr 03, 2019 | 125.15 | 127.47 | 124.45 | 127.22 | 2,294,074 | +2.99(+2.40%) |
Apr 02, 2019 | 123.01 | 124.33 | 122.31 | 124.23 | 1,844,310 | +1.02(+0.82%) |
Apr 01, 2019 | 122.05 | 123.35 | 121.67 | 123.22 | 1,469,879 | +2.28(+1.89%) |
Mar 29, 2019 | 119.89 | 121.29 | 119.76 | 120.94 | 2,249,792 | +0.98(+0.81%) |
Mar 28, 2019 | 118.22 | 120.23 | 118.22 | 119.96 | 1,547,641 | +1.85(+1.56%) |
Mar 27, 2019 | 119.61 | 119.61 | 117.30 | 118.11 | 1,991,027 | -1.34(-1.13%) |
Mar 26, 2019 | 118.81 | 120.46 | 118.65 | 119.46 | 1,781,762 | -0.10(-0.08%) |
Mar 25, 2019 | 119.89 | 120.32 | 119.04 | 119.56 | 1,544,942 | -0.81(-0.67%) |
Mar 22, 2019 | 120.24 | 120.76 | 119.32 | 120.37 | 3,517,686 | -0.54(-0.45%) |
Mar 21, 2019 | 119.27 | 121.02 | 118.90 | 120.91 | 1,769,291 | +1.34(+1.12%) |
Mar 20, 2019 | 121.23 | 121.56 | 119.44 | 119.56 | 1,993,803 | -2.01(-1.65%) |
Mar 19, 2019 | 120.82 | 122.51 | 120.52 | 121.58 | 2,433,165 | +0.76(+0.63%) |
Mar 18, 2019 | 120.84 | 121.79 | 119.72 | 120.81 | 2,520,404 | +2.55(+2.16%) |
Mar 15, 2019 | 116.03 | 120.69 | 115.91 | 118.26 | 3,723,933 | +2.61(+2.26%) |
Mar 14, 2019 | 116.02 | 116.53 | 115.04 | 115.65 | 2,444,738 | -0.55(-0.47%) |
Mar 13, 2019 | 117.12 | 118.59 | 116.03 | 116.20 | 3,177,403 | -0.48(-0.41%) |
Mar 12, 2019 | 116.50 | 117.55 | 115.15 | 116.68 | 2,260,297 | +0.43(+0.37%) |
Mar 11, 2019 | 116.85 | 117.15 | 116.12 | 116.26 | 2,268,621 | -0.44(-0.37%) |
Mar 08, 2019 | 117.17 | 117.50 | 116.01 | 116.69 | 2,338,849 | -1.47(-1.24%) |
Mar 07, 2019 | 120.98 | 121.00 | 118.02 | 118.16 | 2,113,501 | -2.80(-2.32%) |
Mar 06, 2019 | 121.02 | 121.66 | 120.68 | 120.97 | 1,700,850 | -0.10(-0.08%) |
Mar 05, 2019 | 119.88 | 121.40 | 119.88 | 121.06 | 1,859,112 | +1.24(+1.03%) |
Mar 04, 2019 | 122.29 | 122.29 | 118.28 | 119.83 | 2,167,271 | -0.49(-0.41%) |
Mar 01, 2019 | 121.32 | 122.35 | 118.17 | 120.32 | 4,559,163 | -0.79(-0.65%) |
Feb 28, 2019 | 122.55 | 122.78 | 120.86 | 121.11 | 3,424,525 | -1.21(-0.99%) |
Feb 27, 2019 | 123.01 | 123.96 | 122.04 | 122.32 | 2,250,360 | -1.58(-1.28%) |
Feb 26, 2019 | 123.53 | 125.18 | 123.52 | 123.90 | 2,053,831 | +0.09(+0.07%) |
Feb 25, 2019 | 124.98 | 125.43 | 123.75 | 123.81 | 2,412,738 | -0.35(-0.28%) |
Feb 22, 2019 | 123.28 | 125.01 | 122.94 | 124.16 | 2,164,416 | +1.42(+1.15%) |
Feb 21, 2019 | 122.43 | 123.59 | 120.89 | 122.74 | 3,002,028 | +0.39(+0.32%) |
Feb 20, 2019 | 118.09 | 122.65 | 117.52 | 122.36 | 3,463,350 | +4.76(+4.05%) |
Feb 19, 2019 | 115.92 | 117.95 | 115.79 | 117.60 | 2,724,551 | +0.94(+0.81%) |
Feb 15, 2019 | 115.45 | 117.18 | 114.50 | 116.65 | 2,088,769 | +2.34(+2.05%) |
Feb 14, 2019 | 113.85 | 114.50 | 112.40 | 114.31 | 1,852,724 | -0.23(-0.20%) |
Feb 13, 2019 | 111.79 | 115.27 | 111.72 | 114.54 | 2,382,220 | +3.97(+3.59%) |
Feb 12, 2019 | 112.18 | 112.53 | 110.33 | 110.57 | 2,463,983 | -0.88(-0.79%) |
Feb 11, 2019 | 111.65 | 112.45 | 111.27 | 111.45 | 1,029,646 | +0.16(+0.15%) |
Feb 08, 2019 | 110.42 | 111.31 | 110.42 | 111.28 | 1,433,259 | -0.04(-0.04%) |
Feb 07, 2019 | 112.19 | 112.59 | 110.59 | 111.32 | 1,411,289 | -1.69(-1.49%) |
Feb 06, 2019 | 112.53 | 113.47 | 112.43 | 113.01 | 1,614,447 | +0.35(+0.31%) |
Feb 05, 2019 | 111.76 | 112.75 | 111.56 | 112.66 | 1,503,467 | +1.22(+1.09%) |
Feb 04, 2019 | 110.52 | 111.49 | 110.27 | 111.45 | 1,107,226 | +1.04(+0.94%) |
Feb 01, 2019 | 110.62 | 111.02 | 109.87 | 110.41 | 1,598,875 | +0.04(+0.04%) |
Jan 31, 2019 | 109.47 | 110.85 | 108.59 | 110.37 | 2,366,317 | +0.86(+0.78%) |
Jan 30, 2019 | 107.69 | 109.65 | 106.99 | 109.51 | 2,609,221 | +2.43(+2.27%) |
Jan 29, 2019 | 106.46 | 107.30 | 105.98 | 107.08 | 1,230,608 | +0.57(+0.53%) |
Jan 28, 2019 | 105.15 | 106.81 | 104.79 | 106.52 | 1,406,563 | +0.66(+0.62%) |
Jan 25, 2019 | 105.21 | 105.94 | 103.89 | 105.86 | 1,646,712 | +1.55(+1.49%) |
Jan 24, 2019 | 104.14 | 104.99 | 103.50 | 104.31 | 798,164 | +0.14(+0.14%) |
Jan 23, 2019 | 103.55 | 104.43 | 102.71 | 104.16 | 1,722,898 | +0.80(+0.77%) |
Jan 22, 2019 | 104.76 | 104.90 | 102.17 | 103.36 | 2,904,804 | -1.72(-1.64%) |
Jan 18, 2019 | 105.81 | 105.81 | 104.33 | 105.09 | 2,450,197 | +0.56(+0.53%) |
Jan 17, 2019 | 104.85 | 105.90 | 104.25 | 104.53 | 2,224,691 | -0.78(-0.74%) |
Jan 16, 2019 | 105.88 | 107.33 | 105.13 | 105.31 | 2,927,048 | -0.87(-0.82%) |
Jan 15, 2019 | 104.35 | 106.24 | 103.63 | 106.18 | 1,855,518 | +1.98(+1.90%) |
Jan 14, 2019 | 104.68 | 105.14 | 103.91 | 104.20 | 1,464,618 | -1.24(-1.18%) |
Jan 11, 2019 | 105.30 | 105.47 | 103.43 | 105.45 | 1,888,183 | -0.61(-0.57%) |
Jan 10, 2019 | 104.39 | 107.13 | 104.08 | 106.05 | 1,746,326 | +0.82(+0.78%) |
Jan 09, 2019 | 105.94 | 106.52 | 104.65 | 105.23 | 2,853,780 | -0.54(-0.51%) |
Jan 08, 2019 | 104.91 | 106.07 | 103.90 | 105.77 | 1,692,605 | +1.69(+1.62%) |
Jan 07, 2019 | 103.51 | 104.92 | 102.10 | 104.09 | 1,586,634 | +0.19(+0.19%) |
Jan 04, 2019 | 99.39 | 104.00 | 99.39 | 103.89 | 3,160,081 | +5.85(+5.97%) |
Jan 03, 2019 | 102.49 | 103.11 | 97.88 | 98.04 | 3,470,313 | -5.51(-5.32%) |
Jan 02, 2019 | 102.84 | 104.64 | 101.46 | 103.56 | 1,870,029 | -1.06(-1.01%) |
Dec 31, 2018 | 103.70 | 104.62 | 103.49 | 104.62 | 1,837,855 | +1.27(+1.23%) |
Dec 28, 2018 | 103.30 | 104.58 | 102.53 | 103.34 | 1,328,660 | +0.59(+0.57%) |
Dec 27, 2018 | 100.48 | 102.79 | 99.07 | 102.76 | 1,691,687 | +1.01(+0.99%) |
Dec 26, 2018 | 98.01 | 101.84 | 97.74 | 101.75 | 2,599,834 | +4.42(+4.54%) |
Dec 24, 2018 | 98.80 | 99.25 | 96.97 | 97.32 | 1,504,756 | -1.82(-1.84%) |
Dec 21, 2018 | 100.60 | 102.66 | 98.58 | 99.14 | 4,481,997 | -1.26(-1.26%) |
Dec 20, 2018 | 102.38 | 102.38 | 99.22 | 100.41 | 4,336,676 | -2.12(-2.07%) |
Dec 19, 2018 | 104.81 | 105.76 | 101.92 | 102.53 | 2,318,231 | -1.78(-1.71%) |
Dec 18, 2018 | 104.76 | 105.42 | 103.61 | 104.31 | 1,953,401 | +0.56(+0.54%) |
Dec 17, 2018 | 104.00 | 105.37 | 102.71 | 103.75 | 2,442,120 | +0.00(+0.00%) |
Dec 14, 2018 | 104.08 | 105.98 | 103.47 | 103.75 | 2,326,089 | -1.15(-1.09%) |
Dec 13, 2018 | 106.55 | 106.94 | 104.31 | 104.90 | 2,144,442 | -1.18(-1.11%) |
Dec 12, 2018 | 106.19 | 107.83 | 105.98 | 106.07 | 2,714,404 | +0.04(+0.04%) |
Dec 11, 2018 | 108.25 | 108.84 | 105.80 | 106.03 | 2,712,323 | -0.75(-0.70%) |
Dec 10, 2018 | 107.39 | 108.27 | 105.23 | 106.78 | 1,854,592 | -0.42(-0.40%) |
Dec 07, 2018 | 110.68 | 112.03 | 106.67 | 107.21 | 2,736,392 | -3.92(-3.53%) |
Dec 06, 2018 | 107.62 | 111.31 | 107.07 | 111.13 | 3,031,538 | +1.75(+1.60%) |
Dec 04, 2018 | 114.68 | 114.90 | 108.82 | 109.38 | 3,214,249 | -5.81(-5.04%) |
Dec 03, 2018 | 111.79 | 115.73 | 111.49 | 115.19 | 3,757,433 | +4.34(+3.91%) |
Nov 30, 2018 | 109.47 | 112.48 | 109.26 | 110.85 | 9,913,378 | -6.56(-5.59%) |
Nov 29, 2018 | 116.96 | 118.37 | 116.17 | 117.41 | 1,218,827 | -0.34(-0.29%) |
Nov 28, 2018 | 115.63 | 117.83 | 114.22 | 117.75 | 1,554,180 | +2.14(+1.85%) |
Nov 27, 2018 | 115.64 | 116.03 | 114.75 | 115.61 | 1,597,423 | +0.07(+0.06%) |
Nov 26, 2018 | 114.67 | 116.13 | 113.98 | 115.55 | 1,328,901 | +2.54(+2.25%) |
Nov 23, 2018 | 112.28 | 113.71 | 111.59 | 113.00 | 461,876 | +0.09(+0.08%) |
Nov 21, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.11 | 112.07 | 109.03 | 111.36 | 2,322,077 | -0.51(-0.46%) |
Nov 19, 2018 | 113.75 | 114.14 | 110.81 | 111.87 | 1,762,170 | -2.06(-1.81%) |
Nov 16, 2018 | 112.56 | 114.58 | 112.39 | 113.94 | 1,425,929 | +0.33(+0.29%) |
Nov 15, 2018 | 110.66 | 113.91 | 110.46 | 113.61 | 1,662,296 | +1.93(+1.73%) |
Nov 14, 2018 | 112.69 | 113.31 | 111.01 | 111.68 | 1,440,240 | -0.24(-0.21%) |
Nov 13, 2018 | 111.12 | 113.24 | 111.11 | 111.92 | 2,480,328 | +1.42(+1.29%) |
Nov 12, 2018 | 111.93 | 112.65 | 110.17 | 110.50 | 2,079,844 | -1.89(-1.68%) |
Nov 09, 2018 | 112.02 | 112.95 | 111.57 | 112.39 | 1,757,185 | +0.12(+0.11%) |
Nov 08, 2018 | 111.02 | 112.56 | 110.68 | 112.27 | 1,885,362 | +0.74(+0.66%) |
Nov 07, 2018 | 110.26 | 112.50 | 110.09 | 111.53 | 2,606,571 | +1.53(+1.39%) |
Nov 06, 2018 | 110.43 | 112.73 | 107.66 | 110.00 | 7,210,956 | -5.89(-5.08%) |
Nov 05, 2018 | 116.48 | 116.70 | 114.96 | 115.89 | 2,520,399 | -0.24(-0.21%) |
Nov 02, 2018 | 117.39 | 118.09 | 115.18 | 116.13 | 2,930,481 | -0.15(-0.13%) |
Nov 01, 2018 | 113.78 | 116.42 | 111.41 | 116.28 | 2,573,474 | +4.03(+3.59%) |
Oct 31, 2018 | 111.71 | 114.00 | 111.59 | 112.25 | 2,538,931 | +1.56(+1.41%) |
Oct 30, 2018 | 108.37 | 110.79 | 107.98 | 110.69 | 2,519,883 | +2.39(+2.21%) |
Oct 29, 2018 | 109.40 | 109.98 | 106.78 | 108.30 | 2,987,204 | +0.05(+0.04%) |
Oct 26, 2018 | 104.32 | 109.64 | 104.13 | 108.25 | 3,249,969 | +1.14(+1.07%) |
Oct 25, 2018 | 103.86 | 107.92 | 103.86 | 107.11 | 3,409,800 | +4.23(+4.12%) |
Oct 24, 2018 | 107.58 | 109.26 | 102.71 | 102.88 | 5,372,907 | -5.01(-4.65%) |
Oct 23, 2018 | 106.59 | 107.94 | 103.61 | 107.89 | 4,173,514 | +0.83(+0.77%) |
Oct 22, 2018 | 108.08 | 108.63 | 106.86 | 107.06 | 1,624,071 | -0.53(-0.49%) |
Oct 19, 2018 | 110.15 | 110.71 | 107.56 | 107.59 | 2,774,486 | -3.12(-2.82%) |
Oct 18, 2018 | 112.82 | 113.25 | 110.55 | 110.71 | 2,275,482 | -2.56(-2.26%) |
Oct 17, 2018 | 113.48 | 114.00 | 111.75 | 113.28 | 1,111,958 | +0.01(+0.01%) |
Oct 16, 2018 | 111.61 | 113.63 | 111.36 | 113.27 | 1,625,162 | +2.34(+2.11%) |
Oct 15, 2018 | 112.40 | 112.74 | 110.88 | 110.92 | 1,572,114 | -1.90(-1.68%) |
Oct 12, 2018 | 112.56 | 113.20 | 111.14 | 112.82 | 2,398,660 | +2.75(+2.49%) |
Oct 11, 2018 | 111.72 | 112.76 | 109.52 | 110.08 | 2,714,594 | -1.78(-1.59%) |
Oct 10, 2018 | 114.53 | 114.91 | 111.79 | 111.85 | 2,325,574 | -3.16(-2.75%) |
Oct 09, 2018 | 115.69 | 116.44 | 114.93 | 115.01 | 1,789,252 | -0.77(-0.66%) |
Oct 08, 2018 | 116.63 | 116.86 | 114.75 | 115.78 | 1,746,177 | -0.84(-0.72%) |
Oct 05, 2018 | 118.04 | 118.61 | 115.51 | 116.63 | 2,398,140 | -0.72(-0.61%) |
Oct 04, 2018 | 119.35 | 119.61 | 116.26 | 117.35 | 2,826,565 | -2.30(-1.92%) |
Oct 03, 2018 | 121.28 | 121.85 | 119.40 | 119.64 | 2,553,068 | -1.33(-1.10%) |
Oct 02, 2018 | 123.07 | 123.39 | 120.95 | 120.97 | 2,258,564 | -2.29(-1.85%) |
Oct 01, 2018 | 127.40 | 127.58 | 123.20 | 123.25 | 2,394,792 | -3.53(-2.79%) |
Sep 28, 2018 | 127.53 | 127.84 | 126.63 | 126.79 | 2,539,764 | -1.33(-1.04%) |
Sep 27, 2018 | 125.30 | 128.20 | 125.16 | 128.12 | 1,958,492 | +2.34(+1.86%) |
Sep 26, 2018 | 124.38 | 126.80 | 124.20 | 125.78 | 2,456,100 | +1.64(+1.32%) |
Sep 25, 2018 | 125.52 | 125.55 | 124.02 | 124.14 | 1,419,124 | -0.93(-0.75%) |
Sep 24, 2018 | 125.20 | 125.57 | 123.29 | 125.07 | 1,631,576 | -0.63(-0.50%) |
Sep 21, 2018 | 127.39 | 128.06 | 125.23 | 125.70 | 5,759,743 | -1.23(-0.97%) |
Sep 20, 2018 | 126.49 | 127.00 | 125.07 | 126.93 | 1,886,311 | +0.91(+0.72%) |
Sep 19, 2018 | 125.12 | 126.36 | 124.63 | 126.02 | 1,692,598 | +1.36(+1.09%) |
Sep 18, 2018 | 124.69 | 125.10 | 124.12 | 124.66 | 1,828,545 | +0.04(+0.03%) |
Sep 17, 2018 | 125.12 | 125.33 | 124.22 | 124.62 | 2,015,450 | -0.63(-0.51%) |
Sep 14, 2018 | 124.66 | 125.66 | 124.28 | 125.25 | 1,763,745 | +0.86(+0.69%) |
Sep 13, 2018 | 122.97 | 124.70 | 122.93 | 124.39 | 2,002,996 | +1.89(+1.54%) |
Sep 12, 2018 | 122.13 | 122.64 | 121.48 | 122.50 | 1,516,841 | +0.21(+0.17%) |
Sep 11, 2018 | 121.86 | 123.12 | 121.64 | 122.29 | 2,794,246 | -0.32(-0.26%) |
Sep 10, 2018 | 122.03 | 122.95 | 121.67 | 122.61 | 4,183,576 | +1.03(+0.84%) |
Sep 07, 2018 | 120.05 | 121.67 | 119.44 | 121.58 | 3,037,324 | +1.56(+1.30%) |
Sep 06, 2018 | 120.15 | 120.66 | 118.65 | 120.02 | 2,566,669 | -0.03(-0.02%) |
Sep 05, 2018 | 120.71 | 121.18 | 119.90 | 120.05 | 3,201,558 | -1.48(-1.22%) |
Sep 04, 2018 | 121.10 | 121.69 | 120.09 | 121.52 | 2,154,684 | +0.08(+0.06%) |
Aug 31, 2018 | 121.45 | 121.45 | 121.45 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.82 | 122.00 | 120.75 | 121.20 | 1,889,980 | -0.71(-0.58%) |
Aug 29, 2018 | 119.37 | 122.69 | 119.23 | 121.91 | 3,233,698 | +2.18(+1.82%) |
Aug 28, 2018 | 119.63 | 120.30 | 118.66 | 119.73 | 1,768,470 | +0.37(+0.31%) |
Aug 27, 2018 | 118.77 | 119.75 | 118.67 | 119.35 | 1,322,376 | +1.13(+0.96%) |
Aug 24, 2018 | 117.71 | 118.68 | 117.44 | 118.22 | 1,466,542 | +0.89(+0.76%) |
Aug 23, 2018 | 118.74 | 118.91 | 117.17 | 117.33 | 1,736,145 | -1.47(-1.24%) |
Aug 22, 2018 | 119.40 | 119.76 | 118.64 | 118.80 | 1,648,047 | -1.00(-0.83%) |
Aug 21, 2018 | 119.10 | 120.25 | 119.03 | 119.80 | 2,599,784 | +0.73(+0.61%) |
Aug 20, 2018 | 118.53 | 119.18 | 118.33 | 119.07 | 2,547,797 | +0.53(+0.44%) |
Aug 17, 2018 | 116.87 | 118.57 | 116.22 | 118.54 | 2,771,589 | +1.63(+1.39%) |
Aug 16, 2018 | 115.99 | 117.57 | 115.92 | 116.92 | 2,586,461 | +1.65(+1.43%) |
Aug 15, 2018 | 115.39 | 115.83 | 114.21 | 115.27 | 2,210,426 | -1.13(-0.97%) |
Aug 14, 2018 | 116.30 | 116.77 | 115.66 | 116.40 | 2,259,384 | +1.10(+0.95%) |
Aug 13, 2018 | 115.48 | 116.25 | 114.76 | 115.30 | 1,789,732 | +0.29(+0.25%) |
Aug 10, 2018 | 115.40 | 116.43 | 114.64 | 115.01 | 2,417,827 | -0.60(-0.52%) |
Aug 09, 2018 | 116.80 | 117.63 | 115.44 | 115.61 | 3,346,122 | -0.80(-0.69%) |
Aug 08, 2018 | 119.27 | 120.28 | 116.29 | 116.42 | 2,992,744 | -2.68(-2.25%) |
Aug 07, 2018 | 119.94 | 121.39 | 118.65 | 119.10 | 4,031,805 | -4.64(-3.75%) |
Aug 06, 2018 | 123.00 | 123.96 | 121.94 | 123.74 | 2,101,848 | +1.04(+0.85%) |
Aug 03, 2018 | 123.58 | 123.74 | 122.11 | 122.70 | 1,385,899 | -0.90(-0.73%) |
Aug 02, 2018 | 121.29 | 123.78 | 120.52 | 123.60 | 1,580,836 | +1.21(+0.99%) |
Aug 01, 2018 | 122.30 | 123.64 | 121.53 | 122.39 | 2,425,682 | +0.03(+0.02%) |
Jul 31, 2018 | 120.80 | 122.57 | 120.31 | 122.36 | 1,686,634 | +1.85(+1.53%) |
Jul 30, 2018 | 122.79 | 122.96 | 120.30 | 120.51 | 2,131,490 | -2.53(-2.05%) |
Jul 27, 2018 | 125.51 | 126.22 | 122.84 | 123.04 | 2,119,543 | -2.32(-1.85%) |
Jul 26, 2018 | 126.50 | 127.93 | 125.17 | 125.36 | 2,048,286 | -0.51(-0.40%) |
Jul 25, 2018 | 123.47 | 126.08 | 121.76 | 125.86 | 2,841,014 | +1.42(+1.14%) |
Jul 24, 2018 | 126.35 | 126.64 | 123.25 | 124.45 | 4,044,448 | -1.92(-1.52%) |
Jul 23, 2018 | 127.35 | 127.35 | 126.22 | 126.37 | 1,564,860 | -0.98(-0.77%) |
Jul 20, 2018 | 127.21 | 128.37 | 126.41 | 127.35 | 1,598,285 | -0.14(-0.11%) |
Jul 19, 2018 | 125.41 | 127.75 | 125.41 | 127.49 | 2,052,319 | +0.07(+0.05%) |
Jul 18, 2018 | 124.77 | 127.95 | 124.58 | 127.42 | 2,222,990 | +2.57(+2.05%) |
Jul 17, 2018 | 124.55 | 125.33 | 124.33 | 124.86 | 1,279,174 | -0.33(-0.26%) |
Jul 16, 2018 | 125.61 | 125.81 | 124.68 | 125.18 | 1,508,758 | -0.21(-0.17%) |
Jul 13, 2018 | 124.94 | 125.54 | 124.82 | 125.39 | 881,352 | +0.23(+0.18%) |
Jul 12, 2018 | 125.08 | 125.47 | 123.83 | 125.17 | 1,394,759 | +0.88(+0.71%) |
Jul 11, 2018 | 124.50 | 125.03 | 123.72 | 124.28 | 1,912,997 | -0.84(-0.67%) |
Jul 10, 2018 | 124.51 | 125.80 | 124.51 | 125.13 | 2,370,939 | +0.55(+0.44%) |
Jul 09, 2018 | 123.55 | 124.68 | 122.43 | 124.58 | 2,753,109 | +2.39(+1.96%) |
Jul 06, 2018 | 121.28 | 122.48 | 120.45 | 122.19 | 1,499,746 | +1.12(+0.93%) |
Jul 05, 2018 | 119.70 | 121.28 | 119.70 | 121.07 | 2,071,402 | +1.89(+1.58%) |
Jul 03, 2018 | 119.18 | 119.18 | 119.18 | 0 | -1.89(-1.56%) |