Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 131.16 | 131.36 | 126.36 | 130.26 | 2,924,938 | -1.54(-1.17%) |
Apr 29, 2019 | 134.17 | 134.91 | 131.65 | 131.80 | 1,577,588 | -2.15(-1.60%) |
Apr 26, 2019 | 133.81 | 134.74 | 133.10 | 133.94 | 1,112,273 | +0.57(+0.43%) |
Apr 25, 2019 | 133.03 | 133.84 | 132.07 | 133.37 | 1,207,473 | -0.22(-0.17%) |
Apr 24, 2019 | 132.76 | 134.42 | 132.17 | 133.60 | 1,105,118 | +1.16(+0.87%) |
Apr 23, 2019 | 130.92 | 132.90 | 130.46 | 132.44 | 1,310,059 | +2.18(+1.67%) |
Apr 22, 2019 | 133.18 | 133.18 | 128.94 | 130.27 | 1,729,580 | -3.26(-2.44%) |
Apr 18, 2019 | 133.10 | 134.48 | 132.94 | 133.53 | 1,357,770 | +0.47(+0.35%) |
Apr 17, 2019 | 133.23 | 134.08 | 131.51 | 133.06 | 2,411,636 | +0.27(+0.20%) |
Apr 16, 2019 | 138.09 | 138.22 | 132.05 | 132.79 | 1,842,378 | -5.56(-4.02%) |
Apr 15, 2019 | 139.47 | 139.66 | 137.74 | 138.36 | 868,711 | -0.76(-0.55%) |
Apr 12, 2019 | 138.01 | 139.13 | 136.73 | 139.12 | 961,454 | +0.98(+0.71%) |
Apr 11, 2019 | 138.73 | 139.78 | 137.64 | 138.14 | 1,163,312 | -0.54(-0.39%) |
Apr 10, 2019 | 137.75 | 138.71 | 136.97 | 138.68 | 943,386 | +1.77(+1.29%) |
Apr 09, 2019 | 137.44 | 137.44 | 136.50 | 136.91 | 946,054 | -0.68(-0.49%) |
Apr 08, 2019 | 138.74 | 139.18 | 137.24 | 137.59 | 831,901 | -1.00(-0.72%) |
Apr 05, 2019 | 137.88 | 139.05 | 137.38 | 138.58 | 1,016,527 | +0.71(+0.52%) |
Apr 04, 2019 | 137.64 | 137.91 | 136.76 | 137.87 | 1,084,943 | +0.66(+0.48%) |
Apr 03, 2019 | 137.59 | 138.14 | 136.02 | 137.21 | 1,148,452 | -0.24(-0.17%) |
Apr 02, 2019 | 137.08 | 137.59 | 134.95 | 137.45 | 1,671,976 | +0.27(+0.20%) |
Apr 01, 2019 | 136.99 | 137.33 | 135.71 | 137.18 | 2,105,180 | +0.54(+0.40%) |
Mar 29, 2019 | 137.82 | 137.92 | 136.14 | 136.64 | 2,151,337 | -0.86(-0.63%) |
Mar 28, 2019 | 136.00 | 137.53 | 135.47 | 137.50 | 1,666,170 | +1.69(+1.24%) |
Mar 27, 2019 | 135.31 | 136.26 | 134.75 | 135.81 | 1,931,526 | -0.10(-0.07%) |
Mar 26, 2019 | 134.11 | 136.02 | 133.40 | 135.91 | 1,475,354 | +2.45(+1.83%) |
Mar 25, 2019 | 133.63 | 134.06 | 132.49 | 133.47 | 985,747 | +0.28(+0.21%) |
Mar 22, 2019 | 133.67 | 134.96 | 133.12 | 133.18 | 1,973,581 | -0.44(-0.33%) |
Mar 21, 2019 | 130.20 | 133.66 | 129.15 | 133.62 | 1,927,259 | +3.18(+2.44%) |
Mar 20, 2019 | 130.15 | 131.42 | 129.00 | 130.44 | 1,861,791 | +0.41(+0.31%) |
Mar 19, 2019 | 130.70 | 131.18 | 129.66 | 130.03 | 1,755,108 | -0.70(-0.53%) |
Mar 18, 2019 | 132.16 | 132.41 | 130.15 | 130.73 | 1,794,790 | -1.32(-1.00%) |
Mar 15, 2019 | 134.51 | 135.01 | 131.41 | 132.05 | 3,505,240 | -2.78(-2.06%) |
Mar 14, 2019 | 133.68 | 134.97 | 133.06 | 134.83 | 2,255,831 | +1.24(+0.93%) |
Mar 13, 2019 | 134.26 | 134.58 | 133.52 | 133.59 | 1,481,583 | +0.16(+0.12%) |
Mar 12, 2019 | 132.19 | 133.67 | 131.99 | 133.42 | 1,459,782 | +1.53(+1.16%) |
Mar 11, 2019 | 131.23 | 131.98 | 129.82 | 131.89 | 1,802,250 | +1.24(+0.95%) |
Mar 08, 2019 | 131.23 | 132.15 | 130.02 | 130.65 | 1,920,908 | -0.88(-0.67%) |
Mar 07, 2019 | 132.11 | 133.19 | 131.05 | 131.53 | 2,090,392 | -0.74(-0.56%) |
Mar 06, 2019 | 132.34 | 133.57 | 132.05 | 132.27 | 2,096,807 | -0.01(-0.01%) |
Mar 05, 2019 | 131.57 | 132.86 | 131.22 | 132.28 | 1,678,172 | +0.82(+0.62%) |
Mar 04, 2019 | 133.02 | 133.02 | 129.85 | 131.47 | 2,436,971 | -0.19(-0.15%) |
Mar 01, 2019 | 135.85 | 136.10 | 130.42 | 131.66 | 3,450,567 | -4.19(-3.09%) |
Feb 28, 2019 | 135.85 | 137.76 | 135.14 | 135.85 | 3,089,480 | -0.06(-0.04%) |
Feb 27, 2019 | 136.93 | 137.16 | 135.57 | 135.91 | 1,659,164 | -1.53(-1.11%) |
Feb 26, 2019 | 137.65 | 137.94 | 136.81 | 137.44 | 1,151,602 | -0.01(-0.01%) |
Feb 25, 2019 | 138.26 | 138.39 | 136.87 | 137.46 | 1,645,064 | -0.25(-0.18%) |
Feb 22, 2019 | 136.94 | 138.90 | 136.63 | 137.71 | 1,679,011 | +1.11(+0.81%) |
Feb 21, 2019 | 134.00 | 136.62 | 133.87 | 136.59 | 2,146,728 | +2.20(+1.63%) |
Feb 20, 2019 | 136.30 | 136.44 | 133.71 | 134.40 | 2,276,455 | -2.26(-1.65%) |
Feb 19, 2019 | 137.59 | 138.03 | 136.26 | 136.66 | 2,074,484 | -0.85(-0.62%) |
Feb 15, 2019 | 138.27 | 138.27 | 136.41 | 137.50 | 2,303,889 | -0.30(-0.22%) |
Feb 14, 2019 | 138.02 | 138.37 | 136.61 | 137.80 | 1,515,025 | -0.18(-0.13%) |
Feb 13, 2019 | 136.63 | 138.36 | 136.21 | 137.98 | 1,708,532 | +1.09(+0.79%) |
Feb 12, 2019 | 137.88 | 137.96 | 136.16 | 136.90 | 2,568,973 | -0.52(-0.38%) |
Feb 11, 2019 | 136.45 | 137.55 | 136.00 | 137.41 | 1,516,417 | +0.89(+0.65%) |
Feb 08, 2019 | 137.10 | 138.26 | 136.03 | 136.53 | 1,838,647 | -1.30(-0.94%) |
Feb 07, 2019 | 135.39 | 137.96 | 134.51 | 137.82 | 2,130,434 | +1.48(+1.09%) |
Feb 06, 2019 | 136.45 | 137.17 | 135.15 | 136.34 | 1,312,727 | -0.11(-0.08%) |
Feb 05, 2019 | 135.22 | 136.56 | 134.31 | 136.45 | 1,783,881 | +1.58(+1.17%) |
Feb 04, 2019 | 132.74 | 134.89 | 132.43 | 134.87 | 2,060,789 | +1.97(+1.48%) |
Feb 01, 2019 | 136.88 | 137.35 | 130.96 | 132.90 | 2,972,445 | -2.16(-1.60%) |
Jan 31, 2019 | 134.23 | 135.28 | 133.18 | 135.06 | 3,431,100 | +0.65(+0.48%) |
Jan 30, 2019 | 132.91 | 135.43 | 132.49 | 134.41 | 3,222,516 | +1.52(+1.14%) |
Jan 29, 2019 | 132.08 | 133.13 | 131.77 | 132.89 | 2,450,461 | +0.52(+0.39%) |
Jan 28, 2019 | 131.01 | 132.59 | 130.18 | 132.37 | 1,932,043 | +1.03(+0.78%) |
Jan 25, 2019 | 130.38 | 131.56 | 130.17 | 131.34 | 1,656,467 | +1.37(+1.05%) |
Jan 24, 2019 | 129.03 | 130.53 | 128.32 | 129.98 | 1,814,300 | +0.81(+0.63%) |
Jan 23, 2019 | 128.51 | 129.24 | 127.85 | 129.16 | 1,752,793 | +0.68(+0.53%) |
Jan 22, 2019 | 128.96 | 129.07 | 127.43 | 128.49 | 1,608,211 | -0.52(-0.40%) |
Jan 18, 2019 | 130.16 | 130.16 | 127.68 | 129.00 | 1,687,887 | +0.51(+0.40%) |
Jan 17, 2019 | 127.93 | 128.95 | 127.07 | 128.49 | 1,595,411 | +0.28(+0.22%) |
Jan 16, 2019 | 126.97 | 128.34 | 126.44 | 128.21 | 1,838,988 | +1.23(+0.97%) |
Jan 15, 2019 | 126.69 | 128.20 | 126.53 | 126.98 | 1,972,736 | +0.36(+0.29%) |
Jan 14, 2019 | 127.22 | 127.86 | 126.21 | 126.62 | 1,475,155 | -1.19(-0.93%) |
Jan 11, 2019 | 128.43 | 128.43 | 126.49 | 127.81 | 1,983,068 | -0.74(-0.58%) |
Jan 10, 2019 | 127.00 | 128.97 | 126.22 | 128.55 | 2,108,152 | -0.05(-0.04%) |
Jan 09, 2019 | 128.79 | 128.98 | 127.40 | 128.60 | 1,379,047 | +0.18(+0.14%) |
Jan 08, 2019 | 125.92 | 128.73 | 125.07 | 128.43 | 2,179,160 | +3.00(+2.39%) |
Jan 07, 2019 | 124.47 | 126.55 | 124.27 | 125.43 | 2,118,569 | +1.31(+1.05%) |
Jan 04, 2019 | 122.98 | 125.22 | 121.75 | 124.12 | 1,424,125 | +1.86(+1.52%) |
Jan 03, 2019 | 121.87 | 124.44 | 121.85 | 122.26 | 2,102,352 | -0.10(-0.08%) |
Jan 02, 2019 | 123.36 | 124.06 | 121.34 | 122.37 | 1,941,657 | -2.21(-1.77%) |
Dec 31, 2018 | 124.78 | 125.03 | 122.35 | 124.58 | 1,652,422 | -0.08(-0.06%) |
Dec 28, 2018 | 125.23 | 126.18 | 123.05 | 124.66 | 1,898,654 | +0.57(+0.46%) |
Dec 27, 2018 | 122.75 | 124.11 | 120.58 | 124.09 | 2,240,633 | +0.50(+0.40%) |
Dec 26, 2018 | 119.18 | 123.59 | 118.48 | 123.59 | 2,079,978 | +4.45(+3.73%) |
Dec 24, 2018 | 122.27 | 122.64 | 119.08 | 119.14 | 1,586,616 | -3.13(-2.56%) |
Dec 21, 2018 | 124.62 | 127.64 | 121.94 | 122.27 | 4,302,177 | -2.37(-1.90%) |
Dec 20, 2018 | 127.51 | 127.74 | 124.39 | 124.64 | 3,107,809 | -2.88(-2.26%) |
Dec 19, 2018 | 129.72 | 130.21 | 126.77 | 127.51 | 2,277,883 | -2.26(-1.74%) |
Dec 18, 2018 | 130.56 | 131.77 | 128.42 | 129.78 | 1,946,539 | +0.02(+0.01%) |
Dec 17, 2018 | 135.53 | 136.00 | 129.32 | 129.76 | 2,280,533 | -5.70(-4.21%) |
Dec 14, 2018 | 136.17 | 137.07 | 134.50 | 135.46 | 2,266,788 | -1.04(-0.76%) |
Dec 13, 2018 | 135.69 | 138.01 | 135.69 | 136.50 | 3,395,643 | +1.16(+0.85%) |
Dec 12, 2018 | 139.47 | 139.59 | 134.82 | 135.34 | 2,276,347 | -3.67(-2.64%) |
Dec 11, 2018 | 141.09 | 142.00 | 138.49 | 139.01 | 2,168,922 | +1.00(+0.73%) |
Dec 10, 2018 | 140.12 | 140.12 | 136.12 | 138.01 | 1,712,377 | -1.72(-1.23%) |
Dec 07, 2018 | 140.85 | 140.99 | 138.95 | 139.73 | 1,984,821 | -1.61(-1.14%) |
Dec 06, 2018 | 136.71 | 141.46 | 135.32 | 141.34 | 3,254,486 | +4.12(+3.00%) |
Dec 04, 2018 | 138.73 | 139.88 | 136.85 | 137.21 | 1,802,912 | -1.42(-1.03%) |
Dec 03, 2018 | 138.30 | 138.67 | 136.50 | 138.64 | 2,153,448 | +0.93(+0.68%) |
Nov 30, 2018 | 137.12 | 138.25 | 136.21 | 137.70 | 4,221,943 | +0.81(+0.59%) |
Nov 29, 2018 | 136.44 | 137.61 | 135.31 | 136.90 | 1,236,429 | +0.22(+0.16%) |
Nov 28, 2018 | 134.76 | 136.69 | 134.24 | 136.67 | 1,752,863 | +1.91(+1.41%) |
Nov 27, 2018 | 134.34 | 135.00 | 133.27 | 134.77 | 2,321,448 | +0.74(+0.55%) |
Nov 26, 2018 | 135.63 | 135.93 | 133.82 | 134.03 | 2,182,908 | -1.26(-0.93%) |
Nov 23, 2018 | 135.37 | 136.12 | 133.93 | 135.29 | 445,941 | -0.44(-0.32%) |
Nov 21, 2018 | 135.72 | 135.72 | 135.72 | 0 | -0.11(-0.08%) | |
Nov 20, 2018 | 137.75 | 138.33 | 135.56 | 135.84 | 1,649,326 | -2.71(-1.95%) |
Nov 19, 2018 | 137.37 | 138.59 | 136.80 | 138.54 | 1,597,708 | +1.30(+0.95%) |
Nov 16, 2018 | 135.27 | 137.24 | 134.30 | 137.24 | 2,170,507 | +1.97(+1.45%) |
Nov 15, 2018 | 136.49 | 137.06 | 133.71 | 135.28 | 2,334,180 | -2.21(-1.61%) |
Nov 14, 2018 | 138.71 | 139.20 | 136.61 | 137.49 | 1,397,775 | -1.07(-0.77%) |
Nov 13, 2018 | 138.44 | 138.79 | 137.03 | 138.56 | 1,392,273 | +0.69(+0.50%) |
Nov 12, 2018 | 138.46 | 140.25 | 137.48 | 137.87 | 1,248,933 | -0.56(-0.41%) |
Nov 09, 2018 | 137.41 | 138.78 | 137.03 | 138.44 | 1,720,134 | +1.03(+0.75%) |
Nov 08, 2018 | 136.60 | 137.82 | 135.84 | 137.41 | 1,105,393 | +0.01(+0.01%) |
Nov 07, 2018 | 135.50 | 137.47 | 134.80 | 137.39 | 1,382,055 | +2.67(+1.98%) |
Nov 06, 2018 | 134.26 | 134.81 | 132.80 | 134.72 | 1,396,086 | +0.35(+0.26%) |
Nov 05, 2018 | 132.93 | 134.98 | 132.76 | 134.37 | 1,404,538 | +2.01(+1.52%) |
Nov 02, 2018 | 133.25 | 133.89 | 130.42 | 132.36 | 1,981,017 | -0.90(-0.68%) |
Nov 01, 2018 | 135.19 | 136.18 | 133.14 | 133.26 | 1,899,726 | -1.38(-1.02%) |
Oct 31, 2018 | 137.72 | 137.72 | 134.07 | 134.64 | 2,995,531 | -3.10(-2.25%) |
Oct 30, 2018 | 133.89 | 138.08 | 133.49 | 137.75 | 4,259,541 | +5.06(+3.81%) |
Oct 29, 2018 | 132.74 | 134.19 | 131.88 | 132.69 | 2,497,189 | +0.81(+0.61%) |
Oct 26, 2018 | 132.84 | 133.15 | 130.78 | 131.88 | 2,743,900 | -0.78(-0.59%) |
Oct 25, 2018 | 130.11 | 133.18 | 128.31 | 132.66 | 4,114,715 | +5.00(+3.91%) |
Oct 24, 2018 | 126.64 | 129.24 | 126.56 | 127.67 | 3,359,950 | +0.97(+0.76%) |
Oct 23, 2018 | 125.88 | 127.48 | 125.44 | 126.70 | 2,455,523 | +0.59(+0.47%) |
Oct 22, 2018 | 128.38 | 129.17 | 126.02 | 126.10 | 1,649,953 | -2.12(-1.65%) |
Oct 19, 2018 | 127.05 | 128.69 | 127.05 | 128.22 | 2,363,481 | +1.22(+0.96%) |
Oct 18, 2018 | 126.74 | 128.10 | 125.90 | 127.00 | 1,581,981 | +0.27(+0.21%) |
Oct 17, 2018 | 127.69 | 128.54 | 125.84 | 126.74 | 1,554,863 | -0.98(-0.77%) |
Oct 16, 2018 | 125.99 | 128.12 | 125.24 | 127.72 | 1,711,171 | +2.25(+1.79%) |
Oct 15, 2018 | 125.10 | 127.06 | 125.05 | 125.47 | 1,918,439 | -0.12(-0.09%) |
Oct 12, 2018 | 125.92 | 128.08 | 125.27 | 125.59 | 3,292,244 | +0.57(+0.46%) |
Oct 11, 2018 | 127.24 | 127.24 | 124.60 | 125.02 | 4,762,910 | -1.63(-1.29%) |
Oct 10, 2018 | 127.66 | 128.96 | 126.54 | 126.64 | 2,313,694 | -1.82(-1.42%) |
Oct 09, 2018 | 128.32 | 129.62 | 127.35 | 128.46 | 1,633,258 | +0.14(+0.11%) |
Oct 08, 2018 | 126.24 | 128.72 | 125.98 | 128.32 | 2,096,144 | +2.66(+2.12%) |
Oct 05, 2018 | 125.08 | 126.13 | 124.50 | 125.66 | 2,397,829 | +1.61(+1.30%) |
Oct 04, 2018 | 126.37 | 126.97 | 123.56 | 124.05 | 2,658,482 | -2.95(-2.32%) |
Oct 03, 2018 | 129.33 | 129.85 | 125.74 | 127.00 | 1,490,579 | -2.16(-1.68%) |
Oct 02, 2018 | 129.53 | 130.00 | 128.89 | 129.16 | 1,514,292 | -0.43(-0.33%) |
Oct 01, 2018 | 129.70 | 130.83 | 129.29 | 129.59 | 1,575,277 | -0.08(-0.06%) |
Sep 28, 2018 | 128.95 | 129.69 | 128.31 | 129.68 | 2,371,932 | +0.94(+0.73%) |
Sep 27, 2018 | 129.09 | 129.78 | 128.55 | 128.74 | 1,421,218 | +0.12(+0.09%) |
Sep 26, 2018 | 129.85 | 130.62 | 128.54 | 128.62 | 1,541,307 | -1.23(-0.95%) |
Sep 25, 2018 | 130.28 | 130.96 | 129.75 | 129.85 | 1,713,410 | +0.23(+0.18%) |
Sep 24, 2018 | 132.34 | 132.53 | 129.19 | 129.62 | 1,651,503 | -2.80(-2.11%) |
Sep 21, 2018 | 132.11 | 133.56 | 132.10 | 132.41 | 3,084,520 | +0.27(+0.21%) |
Sep 20, 2018 | 132.01 | 133.03 | 130.75 | 132.14 | 1,944,445 | +0.22(+0.17%) |
Sep 19, 2018 | 133.45 | 133.45 | 131.40 | 131.92 | 1,758,778 | -1.18(-0.89%) |
Sep 18, 2018 | 134.14 | 134.53 | 132.90 | 133.10 | 1,887,282 | -1.50(-1.11%) |
Sep 17, 2018 | 133.92 | 135.07 | 132.57 | 134.60 | 1,350,221 | +0.70(+0.53%) |
Sep 14, 2018 | 135.31 | 135.31 | 132.33 | 133.89 | 1,317,088 | -2.00(-1.47%) |
Sep 13, 2018 | 136.46 | 136.48 | 135.60 | 135.90 | 1,701,031 | +0.21(+0.16%) |
Sep 12, 2018 | 135.28 | 136.44 | 134.77 | 135.68 | 2,129,403 | +0.47(+0.35%) |
Sep 11, 2018 | 134.16 | 136.13 | 133.80 | 135.21 | 2,372,693 | +1.62(+1.21%) |
Sep 10, 2018 | 133.98 | 134.68 | 133.00 | 133.59 | 1,184,806 | +0.29(+0.22%) |
Sep 07, 2018 | 134.30 | 134.72 | 133.00 | 133.30 | 1,519,497 | -2.08(-1.53%) |
Sep 06, 2018 | 134.60 | 135.68 | 134.39 | 135.38 | 2,331,386 | +1.55(+1.16%) |
Sep 05, 2018 | 132.79 | 134.68 | 132.10 | 133.83 | 2,779,429 | +0.43(+0.32%) |
Sep 04, 2018 | 134.26 | 134.91 | 132.96 | 133.40 | 2,133,332 | -0.88(-0.66%) |
Aug 31, 2018 | 134.28 | 134.28 | 134.28 | 0 | +1.16(+0.87%) | |
Aug 30, 2018 | 133.28 | 133.75 | 132.39 | 133.12 | 1,458,927 | -0.08(-0.06%) |
Aug 29, 2018 | 133.97 | 134.16 | 132.67 | 133.20 | 1,769,918 | -0.65(-0.48%) |
Aug 28, 2018 | 132.29 | 133.89 | 131.41 | 133.85 | 2,047,419 | +1.74(+1.32%) |
Aug 27, 2018 | 132.97 | 133.13 | 131.29 | 132.11 | 1,588,797 | -0.62(-0.47%) |
Aug 24, 2018 | 131.92 | 132.82 | 131.76 | 132.73 | 1,510,910 | +0.36(+0.27%) |
Aug 23, 2018 | 131.67 | 132.92 | 131.44 | 132.38 | 1,250,787 | +0.77(+0.59%) |
Aug 22, 2018 | 132.43 | 132.55 | 130.67 | 131.60 | 1,224,589 | -0.61(-0.46%) |
Aug 21, 2018 | 132.57 | 133.56 | 131.95 | 132.21 | 1,602,030 | -0.85(-0.64%) |
Aug 20, 2018 | 131.42 | 133.98 | 131.22 | 133.06 | 2,425,819 | +2.12(+1.62%) |
Aug 17, 2018 | 129.95 | 131.05 | 129.60 | 130.94 | 1,650,620 | +1.24(+0.96%) |
Aug 16, 2018 | 128.93 | 129.90 | 128.41 | 129.70 | 1,878,990 | +1.21(+0.94%) |
Aug 15, 2018 | 127.11 | 128.65 | 126.06 | 128.49 | 2,707,548 | +1.12(+0.88%) |
Aug 14, 2018 | 126.94 | 127.61 | 126.77 | 127.37 | 1,322,644 | +0.58(+0.46%) |
Aug 13, 2018 | 126.71 | 127.24 | 126.11 | 126.79 | 1,307,354 | +0.30(+0.23%) |
Aug 10, 2018 | 128.09 | 128.20 | 126.11 | 126.49 | 1,674,432 | -1.68(-1.31%) |
Aug 09, 2018 | 127.75 | 128.63 | 126.82 | 128.18 | 1,638,416 | +0.31(+0.24%) |
Aug 08, 2018 | 128.03 | 128.43 | 127.20 | 127.87 | 1,063,909 | -0.14(-0.11%) |
Aug 07, 2018 | 128.49 | 128.49 | 126.95 | 128.01 | 1,146,259 | -0.44(-0.34%) |
Aug 06, 2018 | 129.22 | 129.84 | 128.07 | 128.46 | 1,814,286 | -0.86(-0.66%) |
Aug 03, 2018 | 127.85 | 130.17 | 127.66 | 129.31 | 1,641,345 | +1.46(+1.14%) |
Aug 02, 2018 | 128.65 | 129.40 | 127.60 | 127.86 | 2,359,086 | -1.08(-0.84%) |
Aug 01, 2018 | 127.30 | 129.18 | 126.43 | 128.94 | 2,855,517 | +1.12(+0.87%) |
Jul 31, 2018 | 125.52 | 128.52 | 124.69 | 127.82 | 3,280,291 | +3.16(+2.53%) |
Jul 30, 2018 | 122.30 | 125.43 | 121.10 | 124.66 | 2,373,098 | +2.38(+1.95%) |
Jul 27, 2018 | 124.22 | 124.59 | 121.70 | 122.28 | 1,896,384 | -1.70(-1.37%) |
Jul 26, 2018 | 124.71 | 125.47 | 123.66 | 123.98 | 1,744,274 | -0.15(-0.12%) |
Jul 25, 2018 | 123.44 | 124.72 | 123.21 | 124.13 | 2,248,234 | +0.96(+0.78%) |
Jul 24, 2018 | 123.68 | 124.19 | 122.95 | 123.17 | 2,848,496 | -0.42(-0.34%) |
Jul 23, 2018 | 123.75 | 123.90 | 122.61 | 123.59 | 1,569,878 | -0.09(-0.07%) |
Jul 20, 2018 | 125.55 | 125.88 | 123.55 | 123.68 | 1,907,133 | -2.51(-1.99%) |
Jul 19, 2018 | 123.34 | 126.50 | 123.07 | 126.19 | 2,379,895 | +2.35(+1.90%) |
Jul 18, 2018 | 123.22 | 124.21 | 122.49 | 123.84 | 2,070,544 | +0.17(+0.14%) |
Jul 17, 2018 | 124.21 | 124.92 | 123.47 | 123.66 | 1,450,964 | -0.13(-0.11%) |
Jul 16, 2018 | 124.27 | 124.27 | 122.25 | 123.79 | 1,199,628 | -0.75(-0.60%) |
Jul 13, 2018 | 124.98 | 125.26 | 124.11 | 124.54 | 1,361,174 | +0.03(+0.02%) |
Jul 12, 2018 | 124.83 | 123.69 | 124.51 | 1,165,456 | +0.38(+0.30%) | |
Jul 11, 2018 | 124.75 | 125.48 | 124.03 | 124.13 | 1,334,087 | -1.23(-0.98%) |
Jul 10, 2018 | 124.96 | 125.95 | 124.33 | 125.37 | 2,159,977 | +0.50(+0.40%) |
Jul 09, 2018 | 125.06 | 125.45 | 124.13 | 124.87 | 2,045,536 | -0.62(-0.49%) |
Jul 06, 2018 | 125.35 | 125.82 | 124.96 | 125.48 | 1,563,375 | +0.36(+0.28%) |
Jul 05, 2018 | 124.48 | 125.22 | 123.31 | 125.13 | 1,615,857 | +0.98(+0.79%) |
Jul 03, 2018 | 124.15 | 124.15 | 124.15 | 0 | +1.07(+0.87%) | |
Jul 02, 2018 | 123.42 | 123.84 | 121.26 | 123.08 | 1,559,310 | -0.37(-0.30%) |
Jun 29, 2018 | 123.87 | 124.29 | 122.57 | 123.45 | 3,021,444 | -0.74(-0.60%) |
Jun 28, 2018 | 124.21 | 124.21 | 122.99 | 124.19 | 1,504,099 | +0.21(+0.17%) |
Jun 27, 2018 | 125.32 | 125.68 | 123.98 | 123.98 | 2,131,601 | -1.07(-0.86%) |
Jun 26, 2018 | 124.47 | 125.53 | 123.78 | 125.06 | 3,754,084 | +0.68(+0.55%) |
Jun 25, 2018 | 125.49 | 125.57 | 123.46 | 124.37 | 3,234,933 | -1.01(-0.80%) |
Jun 22, 2018 | 123.24 | 125.49 | 122.31 | 125.38 | 2,639,634 | +2.45(+1.99%) |
Jun 21, 2018 | 121.47 | 122.97 | 121.25 | 122.94 | 1,669,276 | +1.02(+0.83%) |
Jun 20, 2018 | 119.84 | 122.20 | 119.69 | 121.92 | 2,984,886 | +1.95(+1.63%) |
Jun 19, 2018 | 119.34 | 120.86 | 119.30 | 119.97 | 2,346,804 | +0.25(+0.21%) |
Jun 18, 2018 | 119.15 | 120.20 | 118.80 | 119.72 | 1,889,021 | +0.41(+0.34%) |
Jun 15, 2018 | 120.41 | 119.00 | 119.31 | 3,461,341 | +0.31(+0.26%) | |
Jun 14, 2018 | 118.50 | 119.30 | 118.00 | 119.00 | 1,761,549 | +1.12(+0.95%) |
Jun 13, 2018 | 120.95 | 121.00 | 117.68 | 117.87 | 1,592,844 | -2.65(-2.20%) |
Jun 12, 2018 | 119.71 | 121.16 | 119.24 | 120.52 | 1,749,161 | +0.76(+0.64%) |
Jun 11, 2018 | 119.61 | 120.14 | 119.22 | 119.76 | 1,485,478 | -0.20(-0.17%) |
Jun 08, 2018 | 119.65 | 120.09 | 118.91 | 119.96 | 1,768,630 | +0.43(+0.36%) |
Jun 07, 2018 | 119.85 | 120.27 | 118.94 | 119.53 | 2,235,940 | -0.35(-0.29%) |
Jun 06, 2018 | 119.92 | 119.88 | 1,805,785 | +1.70(+1.44%) | ||
Jun 05, 2018 | 118.23 | 119.78 | 117.79 | 118.19 | 2,459,474 | +0.23(+0.19%) |
Jun 04, 2018 | 116.91 | 118.20 | 115.99 | 117.96 | 1,925,851 | +1.32(+1.13%) |
Jun 01, 2018 | 116.47 | 117.08 | 115.33 | 116.64 | 2,124,233 | +0.42(+0.36%) |
May 31, 2018 | 116.06 | 117.24 | 115.47 | 116.22 | 4,148,346 | -0.99(-0.85%) |
May 30, 2018 | 115.93 | 117.83 | 115.10 | 117.21 | 2,311,081 | +1.33(+1.15%) |
May 29, 2018 | 115.39 | 116.69 | 114.76 | 115.88 | 2,213,749 | +0.19(+0.16%) |
May 25, 2018 | 115.69 | 115.69 | 115.69 | 0 | +0.52(+0.45%) | |
May 24, 2018 | 115.51 | 116.05 | 114.34 | 115.18 | 1,414,857 | -0.35(-0.30%) |
May 23, 2018 | 114.89 | 115.84 | 114.86 | 115.52 | 2,061,378 | +0.75(+0.66%) |
May 22, 2018 | 113.89 | 115.48 | 113.43 | 114.77 | 2,240,127 | +0.86(+0.75%) |
May 21, 2018 | 112.39 | 114.41 | 110.90 | 113.91 | 1,867,788 | +2.08(+1.86%) |
May 18, 2018 | 111.01 | 112.33 | 110.62 | 111.84 | 1,708,640 | +0.36(+0.33%) |
May 17, 2018 | 112.15 | 112.59 | 111.17 | 111.48 | 1,467,915 | -0.46(-0.41%) |
May 16, 2018 | 111.42 | 112.88 | 111.42 | 111.93 | 1,728,263 | +1.17(+1.05%) |
May 15, 2018 | 112.57 | 112.85 | 110.42 | 110.77 | 3,208,814 | -2.41(-2.13%) |
May 14, 2018 | 114.37 | 114.95 | 112.31 | 113.18 | 2,462,950 | -1.34(-1.17%) |
May 11, 2018 | 115.69 | 116.11 | 114.35 | 114.52 | 1,607,279 | -0.95(-0.82%) |
May 10, 2018 | 114.96 | 115.75 | 114.70 | 115.47 | 1,841,912 | +0.92(+0.80%) |
May 09, 2018 | 113.63 | 114.99 | 113.31 | 114.55 | 1,693,401 | +0.85(+0.75%) |
May 08, 2018 | 114.90 | 115.03 | 113.23 | 113.70 | 3,162,773 | -0.73(-0.64%) |
May 07, 2018 | 114.63 | 114.75 | 113.53 | 114.43 | 2,305,592 | +0.31(+0.27%) |
May 04, 2018 | 113.81 | 114.69 | 113.64 | 114.12 | 2,388,298 | +0.22(+0.19%) |
May 03, 2018 | 113.63 | 114.38 | 113.07 | 113.91 | 2,284,005 | -0.11(-0.09%) |
May 02, 2018 | 113.62 | 114.58 | 111.93 | 114.02 | 3,467,828 | -0.39(-0.34%) |