Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.13 | 121.39 | 120.50 | 121.21 | 501,639 | -0.28(-0.23%) |
Apr 29, 2019 | 121.19 | 121.70 | 121.19 | 121.49 | 407,122 | +0.31(+0.26%) |
Apr 26, 2019 | 120.72 | 121.19 | 120.35 | 121.17 | 482,218 | +0.49(+0.41%) |
Apr 25, 2019 | 120.66 | 121.01 | 120.19 | 120.68 | 414,762 | +0.12(+0.10%) |
Apr 24, 2019 | 120.84 | 120.93 | 120.50 | 120.56 | 302,291 | -0.38(-0.31%) |
Apr 23, 2019 | 120.12 | 121.03 | 119.96 | 120.94 | 326,228 | +0.96(+0.80%) |
Apr 22, 2019 | 119.27 | 119.99 | 119.27 | 119.98 | 315,763 | +0.34(+0.29%) |
Apr 18, 2019 | 119.84 | 119.84 | 119.13 | 119.63 | 820,419 | +0.13(+0.11%) |
Apr 17, 2019 | 119.90 | 119.93 | 119.27 | 119.50 | 383,736 | +0.07(+0.06%) |
Apr 16, 2019 | 119.47 | 119.56 | 119.11 | 119.43 | 338,215 | +0.34(+0.29%) |
Apr 15, 2019 | 119.03 | 119.11 | 118.59 | 119.09 | 261,945 | +0.05(+0.04%) |
Apr 12, 2019 | 118.98 | 119.15 | 118.68 | 119.04 | 471,107 | +0.77(+0.65%) |
Apr 11, 2019 | 118.56 | 118.56 | 118.03 | 118.27 | 497,410 | -0.09(-0.08%) |
Apr 10, 2019 | 118.26 | 118.37 | 118.04 | 118.36 | 262,214 | +0.31(+0.26%) |
Apr 09, 2019 | 118.12 | 118.35 | 117.83 | 118.06 | 576,882 | -0.54(-0.45%) |
Apr 08, 2019 | 118.20 | 118.63 | 117.98 | 118.60 | 419,664 | +0.19(+0.16%) |
Apr 05, 2019 | 118.36 | 118.48 | 118.18 | 118.41 | 540,581 | +0.37(+0.31%) |
Apr 04, 2019 | 117.81 | 118.16 | 117.56 | 118.04 | 434,362 | +0.35(+0.30%) |
Apr 03, 2019 | 118.01 | 118.22 | 117.33 | 117.69 | 627,278 | +0.15(+0.13%) |
Apr 02, 2019 | 117.49 | 117.61 | 117.19 | 117.54 | 334,800 | +0.06(+0.06%) |
Apr 01, 2019 | 117.01 | 117.58 | 116.87 | 117.47 | 445,836 | +1.34(+1.16%) |
Mar 29, 2019 | 116.11 | 116.21 | 115.46 | 116.13 | 895,395 | +0.70(+0.61%) |
Mar 28, 2019 | 115.31 | 115.59 | 114.80 | 115.43 | 456,364 | +0.35(+0.31%) |
Mar 27, 2019 | 115.74 | 115.94 | 114.37 | 115.07 | 783,027 | -0.58(-0.50%) |
Mar 26, 2019 | 115.73 | 116.19 | 115.11 | 115.66 | 551,016 | +0.83(+0.72%) |
Mar 25, 2019 | 114.77 | 115.30 | 114.23 | 114.83 | 1,114,775 | -0.15(-0.13%) |
Mar 22, 2019 | 116.58 | 116.89 | 114.96 | 114.98 | 1,208,675 | -2.23(-1.91%) |
Mar 21, 2019 | 115.61 | 117.38 | 115.59 | 117.22 | 564,189 | +1.16(+1.00%) |
Mar 20, 2019 | 116.08 | 116.83 | 115.56 | 116.06 | 801,199 | -0.21(-0.18%) |
Mar 19, 2019 | 116.63 | 117.04 | 115.82 | 116.26 | 767,780 | +0.08(+0.07%) |
Mar 18, 2019 | 115.78 | 116.27 | 115.77 | 116.18 | 543,713 | +0.45(+0.39%) |
Mar 15, 2019 | 115.33 | 116.05 | 115.17 | 115.73 | 638,117 | +0.61(+0.53%) |
Mar 14, 2019 | 115.18 | 115.47 | 115.01 | 115.12 | 359,024 | -0.09(-0.08%) |
Mar 13, 2019 | 114.83 | 115.61 | 114.73 | 115.21 | 492,893 | +0.82(+0.72%) |
Mar 12, 2019 | 114.19 | 114.71 | 114.18 | 114.39 | 570,472 | +0.37(+0.32%) |
Mar 11, 2019 | 112.64 | 114.08 | 112.64 | 114.02 | 482,667 | +1.73(+1.54%) |
Mar 08, 2019 | 111.53 | 112.35 | 111.38 | 112.29 | 793,528 | -0.15(-0.13%) |
Mar 07, 2019 | 113.21 | 113.28 | 112.04 | 112.44 | 1,821,526 | -0.96(-0.85%) |
Mar 06, 2019 | 114.02 | 114.03 | 113.27 | 113.40 | 587,811 | -0.63(-0.55%) |
Mar 05, 2019 | 114.08 | 114.31 | 113.62 | 114.03 | 378,471 | +0.01(+0.01%) |
Mar 04, 2019 | 114.75 | 114.92 | 112.98 | 114.02 | 754,461 | -0.29(-0.25%) |
Mar 01, 2019 | 114.23 | 114.42 | 113.62 | 114.31 | 512,293 | +0.82(+0.72%) |
Feb 28, 2019 | 113.68 | 113.90 | 113.35 | 113.48 | 560,965 | -0.30(-0.26%) |
Feb 27, 2019 | 113.56 | 113.95 | 113.09 | 113.78 | 539,574 | -0.07(-0.06%) |
Feb 26, 2019 | 113.55 | 114.22 | 113.52 | 113.85 | 288,581 | +0.03(+0.02%) |
Feb 25, 2019 | 114.19 | 114.52 | 113.80 | 113.83 | 1,018,678 | +0.31(+0.28%) |
Feb 22, 2019 | 113.12 | 113.57 | 113.04 | 113.51 | 370,645 | +0.67(+0.60%) |
Feb 21, 2019 | 112.96 | 113.11 | 112.38 | 112.84 | 568,534 | -0.40(-0.35%) |
Feb 20, 2019 | 113.02 | 113.41 | 112.71 | 113.23 | 591,850 | +0.22(+0.20%) |
Feb 19, 2019 | 112.49 | 113.33 | 112.49 | 113.01 | 316,017 | +0.19(+0.16%) |
Feb 15, 2019 | 112.43 | 112.83 | 112.28 | 112.83 | 595,959 | +1.24(+1.12%) |
Feb 14, 2019 | 111.40 | 112.06 | 111.01 | 111.58 | 598,574 | -0.29(-0.26%) |
Feb 13, 2019 | 111.98 | 112.37 | 111.83 | 111.87 | 343,349 | +0.29(+0.26%) |
Feb 12, 2019 | 110.73 | 111.74 | 110.73 | 111.58 | 619,953 | +1.46(+1.32%) |
Feb 11, 2019 | 110.47 | 110.56 | 109.89 | 110.13 | 542,248 | -0.05(-0.04%) |
Feb 08, 2019 | 109.51 | 110.19 | 109.12 | 110.17 | 475,770 | -0.03(-0.03%) |
Feb 07, 2019 | 110.65 | 110.73 | 109.42 | 110.20 | 1,042,656 | -1.25(-1.13%) |
Feb 06, 2019 | 111.53 | 111.74 | 111.16 | 111.45 | 518,463 | -0.21(-0.19%) |
Feb 05, 2019 | 111.26 | 111.78 | 111.13 | 111.67 | 542,220 | +0.63(+0.57%) |
Feb 04, 2019 | 110.12 | 111.05 | 110.02 | 111.04 | 511,953 | +0.89(+0.80%) |
Feb 01, 2019 | 110.26 | 110.78 | 109.87 | 110.15 | 855,302 | -0.06(-0.05%) |
Jan 31, 2019 | 109.24 | 110.49 | 109.19 | 110.21 | 830,419 | +1.02(+0.93%) |
Jan 30, 2019 | 108.09 | 109.53 | 107.77 | 109.19 | 824,265 | +1.88(+1.75%) |
Jan 29, 2019 | 107.65 | 107.86 | 107.02 | 107.31 | 356,094 | -0.31(-0.29%) |
Jan 28, 2019 | 107.72 | 107.72 | 106.81 | 107.62 | 792,259 | -1.06(-0.98%) |
Jan 25, 2019 | 108.60 | 109.08 | 108.45 | 108.69 | 1,311,674 | +0.80(+0.74%) |
Jan 24, 2019 | 107.94 | 108.14 | 107.24 | 107.88 | 436,472 | -0.12(-0.11%) |
Jan 23, 2019 | 108.20 | 108.52 | 106.88 | 108.00 | 705,738 | +0.32(+0.30%) |
Jan 22, 2019 | 108.42 | 108.58 | 106.90 | 107.68 | 1,467,470 | -1.53(-1.40%) |
Jan 18, 2019 | 108.88 | 109.51 | 108.39 | 109.21 | 1,013,965 | +1.27(+1.18%) |
Jan 17, 2019 | 106.80 | 108.34 | 106.70 | 107.94 | 847,420 | +0.77(+0.72%) |
Jan 16, 2019 | 107.22 | 107.65 | 107.15 | 107.16 | 1,034,502 | +0.22(+0.21%) |
Jan 15, 2019 | 105.83 | 107.11 | 105.83 | 106.94 | 636,466 | +1.29(+1.22%) |
Jan 14, 2019 | 105.33 | 105.96 | 105.17 | 105.65 | 273,970 | -0.53(-0.50%) |
Jan 11, 2019 | 105.73 | 106.22 | 105.43 | 106.18 | 489,967 | -0.01(-0.01%) |
Jan 10, 2019 | 105.27 | 106.31 | 104.90 | 106.19 | 611,772 | +0.20(+0.19%) |
Jan 09, 2019 | 106.03 | 106.42 | 105.35 | 105.98 | 825,184 | +0.34(+0.32%) |
Jan 08, 2019 | 105.22 | 106.00 | 104.64 | 105.64 | 1,003,515 | +0.93(+0.89%) |
Jan 07, 2019 | 104.21 | 105.32 | 103.65 | 104.71 | 930,755 | +0.67(+0.65%) |
Jan 04, 2019 | 102.06 | 104.28 | 101.88 | 104.04 | 1,184,549 | +3.56(+3.55%) |
Jan 03, 2019 | 102.29 | 102.49 | 100.31 | 100.47 | 1,771,786 | -2.78(-2.69%) |
Jan 02, 2019 | 101.26 | 103.63 | 101.10 | 103.25 | 1,049,839 | +0.34(+0.33%) |
Dec 31, 2018 | 102.75 | 103.01 | 101.94 | 102.91 | 1,598,653 | +0.97(+0.95%) |
Dec 28, 2018 | 102.62 | 103.47 | 101.46 | 101.94 | 1,726,428 | -0.14(-0.14%) |
Dec 27, 2018 | 99.91 | 102.08 | 98.20 | 102.08 | 2,292,065 | +0.81(+0.80%) |
Dec 26, 2018 | 96.89 | 101.29 | 96.17 | 101.27 | 2,629,160 | +4.99(+5.19%) |
Dec 24, 2018 | 98.09 | 98.75 | 96.28 | 96.28 | 1,844,883 | -2.57(-2.60%) |
Dec 21, 2018 | 101.29 | 102.64 | 98.54 | 98.85 | 3,132,173 | -2.24(-2.22%) |
Dec 20, 2018 | 102.14 | 102.93 | 100.13 | 101.09 | 2,746,895 | -1.63(-1.59%) |
Dec 19, 2018 | 104.54 | 105.92 | 101.96 | 102.73 | 2,578,892 | -1.73(-1.66%) |
Dec 18, 2018 | 105.20 | 105.59 | 103.73 | 104.46 | 1,361,850 | +0.09(+0.09%) |
Dec 17, 2018 | 105.98 | 106.58 | 103.71 | 104.37 | 1,473,392 | -2.16(-2.03%) |
Dec 14, 2018 | 107.62 | 107.99 | 106.26 | 106.53 | 1,073,608 | -2.18(-2.01%) |
Dec 13, 2018 | 109.01 | 109.52 | 108.16 | 108.72 | 1,070,090 | +0.16(+0.14%) |
Dec 12, 2018 | 109.43 | 110.01 | 108.50 | 108.56 | 874,259 | +0.54(+0.50%) |
Dec 11, 2018 | 109.49 | 109.58 | 107.28 | 108.02 | 902,815 | +0.00(+0.00%) |
Dec 10, 2018 | 107.59 | 108.43 | 105.72 | 108.02 | 1,286,030 | +0.29(+0.27%) |
Dec 07, 2018 | 110.19 | 110.88 | 107.37 | 107.72 | 851,869 | -2.68(-2.43%) |
Dec 06, 2018 | 108.61 | 110.41 | 107.35 | 110.41 | 1,200,493 | -0.14(-0.12%) |
Dec 04, 2018 | 113.93 | 114.05 | 110.38 | 110.54 | 1,010,083 | -3.74(-3.28%) |
Dec 03, 2018 | 114.70 | 114.92 | 113.63 | 114.29 | 677,631 | +1.40(+1.24%) |
Nov 30, 2018 | 111.92 | 113.01 | 111.81 | 112.89 | 724,928 | +0.92(+0.82%) |
Nov 29, 2018 | 111.85 | 112.58 | 111.35 | 111.97 | 508,373 | -0.19(-0.17%) |
Nov 28, 2018 | 109.97 | 112.17 | 109.64 | 112.17 | 927,186 | +2.74(+2.51%) |
Nov 27, 2018 | 108.39 | 109.42 | 108.04 | 109.42 | 451,397 | +0.57(+0.52%) |
Nov 26, 2018 | 108.13 | 108.89 | 107.92 | 108.85 | 581,954 | +1.78(+1.66%) |
Nov 23, 2018 | 107.15 | 107.70 | 107.06 | 107.07 | 234,269 | -0.94(-0.87%) |
Nov 21, 2018 | 108.01 | 108.01 | 108.01 | 0 | +0.17(+0.15%) | |
Nov 20, 2018 | 108.38 | 109.06 | 107.39 | 107.84 | 974,330 | -2.23(-2.03%) |
Nov 19, 2018 | 111.70 | 111.71 | 109.64 | 110.07 | 686,562 | -1.87(-1.67%) |
Nov 16, 2018 | 111.12 | 112.32 | 110.95 | 111.95 | 766,660 | +0.15(+0.13%) |
Nov 15, 2018 | 110.11 | 111.99 | 109.34 | 111.80 | 1,569,399 | +1.20(+1.09%) |
Nov 14, 2018 | 112.34 | 112.43 | 109.90 | 110.60 | 905,091 | -0.77(-0.69%) |
Nov 13, 2018 | 111.85 | 112.75 | 111.08 | 111.37 | 602,141 | -0.27(-0.24%) |
Nov 12, 2018 | 113.64 | 113.64 | 111.41 | 111.64 | 577,589 | -2.31(-2.03%) |
Nov 09, 2018 | 114.51 | 114.68 | 113.32 | 113.95 | 535,442 | -1.08(-0.94%) |
Nov 08, 2018 | 114.95 | 115.36 | 114.56 | 115.03 | 388,030 | -0.19(-0.17%) |
Nov 07, 2018 | 113.72 | 115.31 | 113.66 | 115.22 | 671,148 | +2.52(+2.24%) |
Nov 06, 2018 | 112.09 | 112.77 | 111.95 | 112.70 | 565,278 | +0.63(+0.56%) |
Nov 05, 2018 | 111.62 | 112.27 | 111.28 | 112.07 | 372,731 | +0.71(+0.63%) |
Nov 02, 2018 | 112.59 | 112.77 | 110.47 | 111.36 | 965,517 | -0.85(-0.76%) |
Nov 01, 2018 | 111.65 | 112.25 | 110.98 | 112.21 | 734,455 | +0.97(+0.87%) |
Oct 31, 2018 | 111.11 | 112.22 | 110.90 | 111.24 | 951,449 | +1.41(+1.29%) |
Oct 30, 2018 | 108.22 | 109.96 | 107.95 | 109.83 | 1,830,145 | +1.40(+1.29%) |
Oct 29, 2018 | 110.73 | 111.26 | 106.67 | 108.42 | 1,307,835 | -0.90(-0.82%) |
Oct 26, 2018 | 109.58 | 110.76 | 108.16 | 109.32 | 1,671,486 | -2.13(-1.91%) |
Oct 25, 2018 | 110.02 | 112.16 | 109.63 | 111.45 | 767,776 | +2.36(+2.16%) |
Oct 24, 2018 | 112.68 | 112.71 | 108.87 | 109.09 | 1,130,565 | -3.70(-3.28%) |
Oct 23, 2018 | 111.46 | 113.29 | 110.73 | 112.79 | 1,325,332 | -0.47(-0.41%) |
Oct 22, 2018 | 113.99 | 114.14 | 112.97 | 113.26 | 559,864 | -0.41(-0.36%) |
Oct 19, 2018 | 113.81 | 114.84 | 113.33 | 113.67 | 1,160,233 | +0.21(+0.19%) |
Oct 18, 2018 | 114.77 | 114.97 | 112.86 | 113.46 | 927,720 | -1.71(-1.48%) |
Oct 17, 2018 | 115.05 | 115.46 | 113.98 | 115.17 | 880,515 | +0.20(+0.18%) |
Oct 16, 2018 | 113.50 | 115.19 | 113.33 | 114.97 | 1,079,159 | +2.38(+2.11%) |
Oct 15, 2018 | 113.18 | 113.72 | 112.57 | 112.59 | 860,895 | -0.79(-0.70%) |
Oct 12, 2018 | 113.80 | 113.83 | 111.83 | 113.38 | 1,085,812 | +1.77(+1.59%) |
Oct 11, 2018 | 113.58 | 114.38 | 110.79 | 111.61 | 3,575,669 | -2.52(-2.20%) |
Oct 10, 2018 | 117.81 | 117.81 | 114.00 | 114.12 | 2,325,746 | -3.93(-3.33%) |
Oct 09, 2018 | 117.83 | 118.62 | 117.65 | 118.05 | 988,016 | +0.01(+0.01%) |
Oct 08, 2018 | 117.62 | 118.23 | 117.00 | 118.04 | 979,258 | +0.08(+0.07%) |
Oct 05, 2018 | 118.77 | 119.02 | 117.26 | 117.96 | 942,199 | -0.76(-0.64%) |
Oct 04, 2018 | 119.50 | 119.50 | 117.94 | 118.72 | 893,921 | -1.03(-0.86%) |
Oct 03, 2018 | 120.16 | 120.36 | 119.55 | 119.75 | 543,299 | +0.11(+0.09%) |
Oct 02, 2018 | 119.48 | 119.95 | 119.39 | 119.64 | 376,026 | +0.07(+0.06%) |
Oct 01, 2018 | 119.60 | 120.02 | 119.26 | 119.56 | 341,615 | +0.61(+0.51%) |
Sep 28, 2018 | 118.81 | 119.27 | 118.69 | 118.96 | 316,645 | -0.10(-0.08%) |
Sep 27, 2018 | 118.85 | 119.60 | 118.78 | 119.06 | 402,777 | +0.49(+0.41%) |
Sep 26, 2018 | 118.96 | 119.58 | 118.41 | 118.57 | 397,193 | -0.34(-0.28%) |
Sep 25, 2018 | 119.17 | 119.20 | 118.83 | 118.91 | 231,212 | -0.05(-0.04%) |
Sep 24, 2018 | 118.90 | 119.02 | 118.58 | 118.95 | 307,452 | -0.27(-0.22%) |
Sep 21, 2018 | 119.98 | 119.98 | 119.15 | 119.22 | 374,711 | -0.16(-0.14%) |
Sep 20, 2018 | 118.89 | 119.57 | 118.89 | 119.38 | 494,769 | +1.01(+0.86%) |
Sep 19, 2018 | 118.11 | 118.45 | 118.00 | 118.37 | 349,627 | +0.29(+0.25%) |
Sep 18, 2018 | 117.50 | 118.38 | 117.50 | 118.08 | 420,933 | +0.68(+0.58%) |
Sep 17, 2018 | 118.01 | 118.01 | 117.27 | 117.40 | 445,491 | -0.72(-0.61%) |
Sep 14, 2018 | 118.33 | 118.33 | 117.73 | 118.12 | 568,742 | -0.08(-0.07%) |
Sep 13, 2018 | 118.00 | 118.32 | 117.87 | 118.20 | 608,264 | +0.73(+0.62%) |
Sep 12, 2018 | 117.47 | 117.80 | 117.16 | 117.47 | 778,988 | -0.01(-0.01%) |
Sep 11, 2018 | 116.64 | 117.64 | 116.47 | 117.48 | 490,177 | +0.57(+0.48%) |
Sep 10, 2018 | 117.28 | 117.36 | 116.83 | 116.92 | 395,342 | +0.10(+0.09%) |
Sep 07, 2018 | 116.55 | 117.25 | 116.47 | 116.82 | 854,262 | -0.24(-0.20%) |
Sep 06, 2018 | 117.51 | 117.61 | 116.48 | 117.05 | 773,889 | -0.46(-0.39%) |
Sep 05, 2018 | 117.64 | 117.82 | 117.08 | 117.51 | 773,732 | -0.39(-0.33%) |
Sep 04, 2018 | 117.93 | 118.04 | 117.39 | 117.90 | 796,939 | -0.20(-0.17%) |
Aug 31, 2018 | 118.11 | 118.11 | 118.11 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.31 | 118.68 | 117.91 | 118.17 | 776,401 | -0.40(-0.34%) |
Aug 29, 2018 | 117.93 | 118.63 | 117.84 | 118.57 | 411,538 | +0.80(+0.68%) |
Aug 28, 2018 | 118.03 | 118.06 | 117.66 | 117.78 | 395,783 | -0.01(-0.01%) |
Aug 27, 2018 | 117.33 | 117.84 | 117.33 | 117.78 | 473,662 | +1.00(+0.85%) |
Aug 24, 2018 | 116.35 | 116.85 | 116.35 | 116.79 | 413,123 | +0.69(+0.59%) |
Aug 23, 2018 | 116.18 | 116.64 | 115.98 | 116.10 | 399,789 | -0.17(-0.15%) |
Aug 22, 2018 | 116.05 | 116.51 | 116.00 | 116.28 | 408,637 | +0.07(+0.06%) |
Aug 21, 2018 | 116.27 | 116.70 | 116.14 | 116.20 | 554,565 | +0.17(+0.15%) |
Aug 20, 2018 | 116.07 | 116.14 | 115.79 | 116.03 | 304,434 | +0.17(+0.15%) |
Aug 17, 2018 | 115.32 | 116.08 | 115.14 | 115.86 | 396,270 | +0.33(+0.28%) |
Aug 16, 2018 | 115.29 | 115.93 | 115.25 | 115.53 | 502,644 | +1.02(+0.89%) |
Aug 15, 2018 | 114.74 | 114.78 | 113.80 | 114.50 | 889,411 | -0.80(-0.70%) |
Aug 14, 2018 | 115.06 | 115.45 | 114.77 | 115.31 | 569,796 | +0.61(+0.53%) |
Aug 13, 2018 | 115.25 | 115.58 | 114.62 | 114.70 | 1,041,364 | -0.43(-0.37%) |
Aug 10, 2018 | 115.30 | 115.45 | 114.75 | 115.13 | 543,571 | -0.81(-0.70%) |
Aug 09, 2018 | 116.14 | 116.26 | 115.87 | 115.94 | 293,211 | -0.13(-0.11%) |
Aug 08, 2018 | 115.92 | 116.26 | 115.85 | 116.07 | 240,349 | -0.01(-0.01%) |
Aug 07, 2018 | 115.98 | 116.29 | 115.98 | 116.08 | 274,239 | +0.40(+0.35%) |
Aug 06, 2018 | 115.21 | 115.79 | 115.00 | 115.67 | 280,261 | +0.48(+0.42%) |
Aug 03, 2018 | 114.69 | 115.19 | 114.61 | 115.19 | 327,981 | +0.64(+0.56%) |
Aug 02, 2018 | 113.32 | 114.69 | 113.31 | 114.55 | 508,660 | +0.59(+0.52%) |
Aug 01, 2018 | 114.06 | 114.36 | 113.58 | 113.96 | 362,855 | +0.23(+0.20%) |
Jul 31, 2018 | 113.80 | 114.17 | 113.45 | 113.73 | 448,269 | +0.36(+0.31%) |
Jul 30, 2018 | 114.00 | 114.04 | 113.09 | 113.37 | 502,234 | -0.58(-0.51%) |
Jul 27, 2018 | 114.84 | 114.84 | 113.48 | 113.96 | 464,668 | -0.67(-0.58%) |
Jul 26, 2018 | 114.74 | 114.99 | 114.54 | 114.62 | 361,219 | -0.79(-0.68%) |
Jul 25, 2018 | 114.36 | 115.55 | 114.29 | 115.41 | 864,865 | +0.95(+0.83%) |
Jul 24, 2018 | 114.33 | 114.78 | 114.05 | 114.46 | 784,350 | +0.92(+0.81%) |
Jul 23, 2018 | 113.17 | 113.58 | 113.02 | 113.54 | 1,105,234 | +0.29(+0.26%) |
Jul 20, 2018 | 113.25 | 113.56 | 113.12 | 113.24 | 319,982 | +0.03(+0.02%) |
Jul 19, 2018 | 113.51 | 113.67 | 113.11 | 113.22 | 326,182 | -0.56(-0.49%) |
Jul 18, 2018 | 113.70 | 113.85 | 113.41 | 113.77 | 1,131,742 | +0.13(+0.11%) |
Jul 17, 2018 | 112.81 | 113.83 | 112.80 | 113.65 | 226,406 | +0.41(+0.36%) |
Jul 16, 2018 | 113.15 | 113.32 | 112.99 | 113.23 | 303,317 | +0.08(+0.07%) |
Jul 13, 2018 | 112.95 | 113.28 | 112.72 | 113.15 | 387,660 | +0.10(+0.09%) |
Jul 12, 2018 | 112.52 | 113.11 | 112.34 | 113.05 | 440,889 | +1.17(+1.05%) |
Jul 11, 2018 | 111.74 | 111.88 | 604,612 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.43 | 112.70 | 112.32 | 112.57 | 447,238 | +0.41(+0.37%) |
Jul 09, 2018 | 111.53 | 112.17 | 111.53 | 112.16 | 385,584 | +1.15(+1.04%) |
Jul 06, 2018 | 110.07 | 111.22 | 110.02 | 111.00 | 429,720 | +0.93(+0.85%) |
Jul 05, 2018 | 109.65 | 110.09 | 109.18 | 110.07 | 387,974 | +0.98(+0.90%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.58 | 109.74 | 108.45 | 109.70 | 353,838 | +0.41(+0.38%) |
Jun 29, 2018 | 109.78 | 110.35 | 109.28 | 109.29 | 435,493 | +0.03(+0.02%) |
Jun 28, 2018 | 108.39 | 109.59 | 108.23 | 109.26 | 778,779 | +0.84(+0.78%) |
Jun 27, 2018 | 109.57 | 110.34 | 108.38 | 108.42 | 867,699 | -0.89(-0.82%) |
Jun 26, 2018 | 109.33 | 109.74 | 108.98 | 109.31 | 433,029 | +0.27(+0.25%) |
Jun 25, 2018 | 110.14 | 110.14 | 108.19 | 109.04 | 1,029,487 | -1.55(-1.41%) |
Jun 22, 2018 | 110.99 | 111.05 | 110.53 | 110.59 | 269,959 | +0.18(+0.16%) |
Jun 21, 2018 | 111.18 | 111.18 | 110.19 | 110.41 | 363,376 | -0.75(-0.67%) |
Jun 20, 2018 | 111.29 | 111.48 | 111.04 | 111.16 | 606,877 | +0.20(+0.18%) |
Jun 19, 2018 | 110.28 | 111.08 | 110.14 | 110.96 | 803,349 | -0.39(-0.35%) |
Jun 18, 2018 | 110.89 | 111.39 | 110.59 | 111.35 | 221,974 | -0.28(-0.25%) |
Jun 15, 2018 | 111.76 | 110.90 | 111.63 | 456,367 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.88 | 111.96 | 111.45 | 111.77 | 405,631 | +0.35(+0.32%) |
Jun 13, 2018 | 111.89 | 112.08 | 111.36 | 111.41 | 516,653 | -0.45(-0.41%) |
Jun 12, 2018 | 111.94 | 112.02 | 111.51 | 111.87 | 1,444,127 | +0.08(+0.07%) |
Jun 11, 2018 | 111.78 | 112.12 | 111.68 | 111.78 | 1,532,154 | +0.14(+0.12%) |
Jun 08, 2018 | 111.14 | 111.72 | 111.11 | 111.65 | 333,410 | +0.23(+0.20%) |
Jun 07, 2018 | 111.65 | 111.74 | 111.03 | 111.42 | 424,341 | -0.05(-0.04%) |
Jun 06, 2018 | 111.47 | 110.44 | 111.47 | 447,119 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.43 | 110.58 | 110.04 | 110.44 | 291,737 | +0.05(+0.05%) |
Jun 04, 2018 | 110.18 | 110.55 | 110.18 | 110.39 | 189,186 | +0.56(+0.51%) |
Jun 01, 2018 | 109.33 | 109.94 | 109.33 | 109.83 | 507,610 | +1.14(+1.05%) |
May 31, 2018 | 109.04 | 109.21 | 108.49 | 108.69 | 782,477 | -0.52(-0.47%) |
May 30, 2018 | 108.43 | 109.37 | 108.29 | 109.20 | 506,283 | +1.37(+1.27%) |
May 29, 2018 | 108.37 | 108.72 | 107.28 | 107.83 | 778,380 | -1.27(-1.17%) |
May 25, 2018 | 109.10 | 109.10 | 109.10 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.59 | 109.64 | 108.55 | 109.40 | 608,040 | -0.31(-0.28%) |
May 23, 2018 | 108.83 | 109.73 | 108.71 | 109.71 | 1,815,865 | +0.33(+0.30%) |
May 22, 2018 | 109.89 | 110.01 | 109.26 | 109.39 | 362,873 | -0.25(-0.23%) |
May 21, 2018 | 109.42 | 109.92 | 109.36 | 109.64 | 332,979 | +0.87(+0.80%) |
May 18, 2018 | 108.99 | 109.08 | 108.68 | 108.77 | 405,571 | -0.31(-0.28%) |
May 17, 2018 | 109.22 | 109.65 | 108.77 | 109.08 | 398,136 | -0.24(-0.22%) |
May 16, 2018 | 108.89 | 109.53 | 108.78 | 109.31 | 573,050 | +0.47(+0.43%) |
May 15, 2018 | 109.19 | 109.19 | 108.46 | 108.84 | 977,673 | -0.90(-0.82%) |
May 14, 2018 | 109.79 | 110.12 | 109.55 | 109.74 | 409,415 | +0.22(+0.20%) |
May 11, 2018 | 109.26 | 109.67 | 109.09 | 109.52 | 367,593 | +0.34(+0.32%) |
May 10, 2018 | 108.40 | 109.33 | 108.40 | 109.18 | 727,645 | +1.05(+0.97%) |
May 09, 2018 | 107.29 | 108.25 | 107.11 | 108.13 | 597,974 | +1.08(+1.01%) |
May 08, 2018 | 106.94 | 107.19 | 106.32 | 107.05 | 588,809 | +0.00(+0.00%) |
May 07, 2018 | 107.08 | 107.52 | 106.74 | 107.05 | 251,261 | +0.39(+0.37%) |
May 04, 2018 | 104.84 | 106.91 | 104.66 | 106.66 | 480,357 | +1.47(+1.40%) |
May 03, 2018 | 105.03 | 105.48 | 103.78 | 105.19 | 837,082 | -0.22(-0.21%) |
May 02, 2018 | 106.15 | 106.45 | 105.26 | 105.40 | 764,850 | -0.67(-0.63%) |