Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 121.14 | 121.41 | 120.52 | 121.23 | 501,560 | -0.28(-0.23%) |
Apr 29, 2019 | 121.21 | 121.72 | 121.21 | 121.51 | 407,058 | +0.32(+0.26%) |
Apr 26, 2019 | 120.74 | 121.21 | 120.37 | 121.19 | 482,143 | +0.49(+0.41%) |
Apr 25, 2019 | 120.68 | 121.03 | 120.21 | 120.70 | 414,697 | +0.12(+0.10%) |
Apr 24, 2019 | 120.86 | 120.95 | 120.52 | 120.58 | 302,244 | -0.38(-0.31%) |
Apr 23, 2019 | 120.14 | 121.05 | 119.98 | 120.96 | 326,177 | +0.96(+0.80%) |
Apr 22, 2019 | 119.29 | 120.00 | 119.29 | 120.00 | 315,714 | +0.34(+0.29%) |
Apr 18, 2019 | 119.86 | 119.86 | 119.15 | 119.65 | 820,291 | +0.13(+0.11%) |
Apr 17, 2019 | 119.92 | 119.95 | 119.29 | 119.52 | 383,676 | +0.07(+0.06%) |
Apr 16, 2019 | 119.49 | 119.58 | 119.13 | 119.45 | 338,162 | +0.34(+0.29%) |
Apr 15, 2019 | 119.05 | 119.13 | 118.61 | 119.11 | 261,904 | +0.05(+0.04%) |
Apr 12, 2019 | 119.00 | 119.17 | 118.70 | 119.06 | 471,033 | +0.77(+0.65%) |
Apr 11, 2019 | 118.58 | 118.58 | 118.05 | 118.29 | 497,332 | -0.09(-0.08%) |
Apr 10, 2019 | 118.28 | 118.39 | 118.06 | 118.38 | 262,173 | +0.31(+0.26%) |
Apr 09, 2019 | 118.14 | 118.37 | 117.84 | 118.08 | 576,792 | -0.54(-0.45%) |
Apr 08, 2019 | 118.22 | 118.65 | 118.00 | 118.61 | 419,598 | +0.19(+0.16%) |
Apr 05, 2019 | 118.37 | 118.50 | 118.20 | 118.43 | 540,496 | +0.37(+0.31%) |
Apr 04, 2019 | 117.83 | 118.18 | 117.58 | 118.06 | 434,294 | +0.35(+0.30%) |
Apr 03, 2019 | 118.03 | 118.24 | 117.35 | 117.71 | 627,180 | +0.15(+0.13%) |
Apr 02, 2019 | 117.51 | 117.63 | 117.20 | 117.56 | 334,747 | +0.07(+0.06%) |
Apr 01, 2019 | 117.03 | 117.59 | 116.89 | 117.49 | 445,767 | +1.34(+1.16%) |
Mar 29, 2019 | 116.13 | 116.23 | 115.48 | 116.15 | 895,255 | +0.70(+0.61%) |
Mar 28, 2019 | 115.33 | 115.61 | 114.81 | 115.44 | 456,293 | +0.35(+0.31%) |
Mar 27, 2019 | 115.76 | 115.96 | 114.39 | 115.09 | 782,905 | -0.58(-0.50%) |
Mar 26, 2019 | 115.75 | 116.20 | 115.13 | 115.67 | 550,930 | +0.83(+0.72%) |
Mar 25, 2019 | 114.78 | 115.31 | 114.25 | 114.85 | 1,114,601 | -0.15(-0.13%) |
Mar 22, 2019 | 116.60 | 116.91 | 114.98 | 115.00 | 1,208,486 | -2.23(-1.91%) |
Mar 21, 2019 | 115.63 | 117.40 | 115.61 | 117.23 | 564,101 | +1.16(+1.00%) |
Mar 20, 2019 | 116.10 | 116.84 | 115.57 | 116.07 | 801,074 | -0.21(-0.18%) |
Mar 19, 2019 | 116.65 | 117.06 | 115.84 | 116.28 | 767,660 | +0.08(+0.07%) |
Mar 18, 2019 | 115.80 | 116.29 | 115.79 | 116.20 | 543,628 | +0.45(+0.39%) |
Mar 15, 2019 | 115.35 | 116.07 | 115.19 | 115.75 | 638,017 | +0.61(+0.53%) |
Mar 14, 2019 | 115.20 | 115.49 | 115.03 | 115.14 | 358,968 | -0.09(-0.08%) |
Mar 13, 2019 | 114.85 | 115.62 | 114.75 | 115.23 | 492,816 | +0.82(+0.72%) |
Mar 12, 2019 | 114.21 | 114.73 | 114.19 | 114.41 | 570,383 | +0.37(+0.32%) |
Mar 11, 2019 | 112.66 | 114.10 | 112.66 | 114.04 | 482,591 | +1.73(+1.54%) |
Mar 08, 2019 | 111.55 | 112.37 | 111.40 | 112.31 | 793,404 | -0.15(-0.13%) |
Mar 07, 2019 | 113.22 | 113.30 | 112.05 | 112.46 | 1,821,241 | -0.96(-0.85%) |
Mar 06, 2019 | 114.04 | 114.05 | 113.29 | 113.42 | 587,719 | -0.63(-0.55%) |
Mar 05, 2019 | 114.10 | 114.32 | 113.64 | 114.05 | 378,412 | +0.01(+0.01%) |
Mar 04, 2019 | 114.77 | 114.93 | 113.00 | 114.04 | 754,343 | -0.29(-0.25%) |
Mar 01, 2019 | 114.25 | 114.43 | 113.64 | 114.32 | 512,212 | +0.82(+0.72%) |
Feb 28, 2019 | 113.70 | 113.92 | 113.36 | 113.50 | 560,878 | -0.30(-0.26%) |
Feb 27, 2019 | 113.58 | 113.96 | 113.11 | 113.80 | 539,490 | -0.07(-0.06%) |
Feb 26, 2019 | 113.57 | 114.24 | 113.54 | 113.87 | 288,536 | +0.03(+0.02%) |
Feb 25, 2019 | 114.20 | 114.54 | 113.82 | 113.84 | 1,018,519 | +0.31(+0.28%) |
Feb 22, 2019 | 113.13 | 113.58 | 113.06 | 113.53 | 370,587 | +0.67(+0.60%) |
Feb 21, 2019 | 112.98 | 113.12 | 112.39 | 112.86 | 568,445 | -0.40(-0.35%) |
Feb 20, 2019 | 113.04 | 113.43 | 112.73 | 113.25 | 591,758 | +0.22(+0.20%) |
Feb 19, 2019 | 112.51 | 113.34 | 112.51 | 113.03 | 315,968 | +0.19(+0.16%) |
Feb 15, 2019 | 112.45 | 112.85 | 112.30 | 112.85 | 595,866 | +1.25(+1.12%) |
Feb 14, 2019 | 111.42 | 112.08 | 111.03 | 111.60 | 598,480 | -0.29(-0.26%) |
Feb 13, 2019 | 112.00 | 112.39 | 111.85 | 111.89 | 343,295 | +0.29(+0.26%) |
Feb 12, 2019 | 110.74 | 111.76 | 110.74 | 111.60 | 619,856 | +1.46(+1.32%) |
Feb 11, 2019 | 110.48 | 110.58 | 109.91 | 110.14 | 542,163 | -0.05(-0.04%) |
Feb 08, 2019 | 109.53 | 110.21 | 109.14 | 110.19 | 475,695 | -0.03(-0.03%) |
Feb 07, 2019 | 110.67 | 110.75 | 109.43 | 110.22 | 1,042,493 | -1.25(-1.13%) |
Feb 06, 2019 | 111.55 | 111.76 | 111.18 | 111.47 | 518,382 | -0.21(-0.19%) |
Feb 05, 2019 | 111.28 | 111.80 | 111.15 | 111.68 | 542,135 | +0.63(+0.56%) |
Feb 04, 2019 | 110.13 | 111.07 | 110.03 | 111.06 | 511,873 | +0.89(+0.80%) |
Feb 01, 2019 | 110.28 | 110.80 | 109.89 | 110.17 | 855,169 | -0.05(-0.05%) |
Jan 31, 2019 | 109.26 | 110.50 | 109.20 | 110.23 | 830,289 | +1.02(+0.93%) |
Jan 30, 2019 | 108.10 | 109.55 | 107.79 | 109.21 | 824,136 | +1.88(+1.75%) |
Jan 29, 2019 | 107.67 | 107.88 | 107.04 | 107.33 | 356,038 | -0.31(-0.29%) |
Jan 28, 2019 | 107.73 | 107.73 | 106.83 | 107.64 | 792,135 | -1.06(-0.98%) |
Jan 25, 2019 | 108.62 | 109.10 | 108.46 | 108.70 | 1,311,468 | +0.80(+0.74%) |
Jan 24, 2019 | 107.96 | 108.16 | 107.25 | 107.90 | 436,403 | -0.12(-0.11%) |
Jan 23, 2019 | 108.21 | 108.54 | 106.89 | 108.02 | 705,628 | +0.32(+0.30%) |
Jan 22, 2019 | 108.44 | 108.60 | 106.91 | 107.70 | 1,467,241 | -1.53(-1.40%) |
Jan 18, 2019 | 108.90 | 109.53 | 108.41 | 109.23 | 1,013,806 | +1.27(+1.18%) |
Jan 17, 2019 | 106.81 | 108.36 | 106.72 | 107.96 | 847,288 | +0.78(+0.72%) |
Jan 16, 2019 | 107.24 | 107.67 | 107.16 | 107.18 | 1,034,340 | +0.22(+0.21%) |
Jan 15, 2019 | 105.84 | 107.12 | 105.84 | 106.96 | 636,367 | +1.29(+1.22%) |
Jan 14, 2019 | 105.34 | 105.98 | 105.19 | 105.67 | 273,927 | -0.53(-0.50%) |
Jan 11, 2019 | 105.75 | 106.24 | 105.45 | 106.19 | 489,891 | -0.01(-0.01%) |
Jan 10, 2019 | 105.29 | 106.33 | 104.92 | 106.20 | 611,676 | +0.20(+0.19%) |
Jan 09, 2019 | 106.05 | 106.43 | 105.36 | 106.00 | 825,055 | +0.34(+0.32%) |
Jan 08, 2019 | 105.23 | 106.02 | 104.66 | 105.66 | 1,003,358 | +0.93(+0.89%) |
Jan 07, 2019 | 104.23 | 105.33 | 103.67 | 104.73 | 930,609 | +0.67(+0.65%) |
Jan 04, 2019 | 102.08 | 104.30 | 101.89 | 104.05 | 1,184,363 | +3.56(+3.54%) |
Jan 03, 2019 | 102.31 | 102.50 | 100.32 | 100.49 | 1,771,509 | -2.78(-2.69%) |
Jan 02, 2019 | 101.27 | 103.65 | 101.12 | 103.27 | 1,049,675 | +0.34(+0.33%) |
Dec 31, 2018 | 102.77 | 103.03 | 101.96 | 102.93 | 1,598,403 | +0.97(+0.95%) |
Dec 28, 2018 | 102.64 | 103.49 | 101.48 | 101.96 | 1,726,158 | -0.14(-0.14%) |
Dec 27, 2018 | 99.93 | 102.10 | 98.22 | 102.10 | 2,291,707 | +0.81(+0.80%) |
Dec 26, 2018 | 96.91 | 101.30 | 96.19 | 101.28 | 2,628,749 | +4.99(+5.19%) |
Dec 24, 2018 | 98.11 | 98.76 | 96.29 | 96.29 | 1,844,595 | -2.57(-2.60%) |
Dec 21, 2018 | 101.30 | 102.66 | 98.55 | 98.87 | 3,131,683 | -2.24(-2.22%) |
Dec 20, 2018 | 102.16 | 102.94 | 100.15 | 101.11 | 2,746,466 | -1.63(-1.59%) |
Dec 19, 2018 | 104.56 | 105.94 | 101.98 | 102.74 | 2,578,488 | -1.73(-1.66%) |
Dec 18, 2018 | 105.22 | 105.60 | 103.75 | 104.48 | 1,361,638 | +0.09(+0.09%) |
Dec 17, 2018 | 106.00 | 106.60 | 103.73 | 104.39 | 1,473,162 | -2.16(-2.03%) |
Dec 14, 2018 | 107.64 | 108.01 | 106.27 | 106.55 | 1,073,440 | -2.18(-2.01%) |
Dec 13, 2018 | 109.03 | 109.54 | 108.17 | 108.73 | 1,069,922 | +0.16(+0.14%) |
Dec 12, 2018 | 109.45 | 110.03 | 108.52 | 108.58 | 874,122 | +0.54(+0.50%) |
Dec 11, 2018 | 109.50 | 109.60 | 107.29 | 108.04 | 902,674 | +0.00(+0.00%) |
Dec 10, 2018 | 107.60 | 108.45 | 105.74 | 108.04 | 1,285,829 | +0.29(+0.27%) |
Dec 07, 2018 | 110.21 | 110.90 | 107.38 | 107.74 | 851,736 | -2.68(-2.43%) |
Dec 06, 2018 | 108.63 | 110.42 | 107.37 | 110.42 | 1,200,305 | -0.14(-0.12%) |
Dec 04, 2018 | 113.95 | 114.07 | 110.39 | 110.56 | 1,009,925 | -3.75(-3.28%) |
Dec 03, 2018 | 114.72 | 114.94 | 113.64 | 114.31 | 677,526 | +1.40(+1.24%) |
Nov 30, 2018 | 111.94 | 113.03 | 111.83 | 112.91 | 724,814 | +0.92(+0.82%) |
Nov 29, 2018 | 111.86 | 112.60 | 111.37 | 111.99 | 508,294 | -0.19(-0.17%) |
Nov 28, 2018 | 109.99 | 112.18 | 109.66 | 112.18 | 927,041 | +2.74(+2.51%) |
Nov 27, 2018 | 108.40 | 109.44 | 108.05 | 109.44 | 451,326 | +0.57(+0.52%) |
Nov 26, 2018 | 108.15 | 108.91 | 107.94 | 108.87 | 581,863 | +1.78(+1.66%) |
Nov 23, 2018 | 107.16 | 107.71 | 107.08 | 107.09 | 234,233 | -0.94(-0.87%) |
Nov 21, 2018 | 108.03 | 108.03 | 108.03 | 0 | +0.16(+0.15%) | |
Nov 20, 2018 | 108.39 | 109.08 | 107.41 | 107.86 | 974,178 | -2.23(-2.03%) |
Nov 19, 2018 | 111.72 | 111.73 | 109.66 | 110.09 | 686,455 | -1.87(-1.67%) |
Nov 16, 2018 | 111.14 | 112.34 | 110.97 | 111.96 | 766,541 | +0.15(+0.13%) |
Nov 15, 2018 | 110.13 | 112.01 | 109.36 | 111.82 | 1,569,154 | +1.20(+1.09%) |
Nov 14, 2018 | 112.36 | 112.45 | 109.92 | 110.61 | 904,949 | -0.77(-0.69%) |
Nov 13, 2018 | 111.86 | 112.77 | 111.10 | 111.39 | 602,047 | -0.27(-0.24%) |
Nov 12, 2018 | 113.66 | 113.66 | 111.43 | 111.65 | 577,498 | -2.31(-2.03%) |
Nov 09, 2018 | 114.53 | 114.69 | 113.34 | 113.97 | 535,358 | -1.08(-0.94%) |
Nov 08, 2018 | 114.97 | 115.38 | 114.58 | 115.05 | 387,969 | -0.19(-0.17%) |
Nov 07, 2018 | 113.74 | 115.33 | 113.68 | 115.24 | 671,043 | +2.52(+2.24%) |
Nov 06, 2018 | 112.11 | 112.79 | 111.96 | 112.72 | 565,190 | +0.63(+0.57%) |
Nov 05, 2018 | 111.64 | 112.28 | 111.29 | 112.08 | 372,673 | +0.71(+0.63%) |
Nov 02, 2018 | 112.61 | 112.79 | 110.49 | 111.38 | 965,366 | -0.85(-0.76%) |
Nov 01, 2018 | 111.67 | 112.27 | 111.00 | 112.23 | 734,341 | +0.97(+0.87%) |
Oct 31, 2018 | 111.13 | 112.24 | 110.92 | 111.26 | 951,300 | +1.41(+1.29%) |
Oct 30, 2018 | 108.24 | 109.98 | 107.97 | 109.84 | 1,829,859 | +1.41(+1.30%) |
Oct 29, 2018 | 110.74 | 111.28 | 106.69 | 108.44 | 1,307,631 | -0.90(-0.82%) |
Oct 26, 2018 | 109.60 | 110.78 | 108.17 | 109.34 | 1,671,225 | -2.13(-1.91%) |
Oct 25, 2018 | 110.04 | 112.17 | 109.65 | 111.47 | 767,656 | +2.36(+2.16%) |
Oct 24, 2018 | 112.70 | 112.73 | 108.89 | 109.11 | 1,130,388 | -3.70(-3.28%) |
Oct 23, 2018 | 111.48 | 113.31 | 110.74 | 112.81 | 1,325,125 | -0.47(-0.41%) |
Oct 22, 2018 | 114.01 | 114.16 | 112.99 | 113.28 | 559,776 | -0.41(-0.36%) |
Oct 19, 2018 | 113.83 | 114.86 | 113.35 | 113.69 | 1,160,052 | +0.21(+0.19%) |
Oct 18, 2018 | 114.79 | 114.99 | 112.88 | 113.48 | 927,575 | -1.71(-1.48%) |
Oct 17, 2018 | 115.07 | 115.48 | 114.00 | 115.19 | 880,378 | +0.20(+0.18%) |
Oct 16, 2018 | 113.52 | 115.21 | 113.35 | 114.98 | 1,078,990 | +2.38(+2.11%) |
Oct 15, 2018 | 113.19 | 113.74 | 112.59 | 112.61 | 860,760 | -0.79(-0.70%) |
Oct 12, 2018 | 113.82 | 113.85 | 111.84 | 113.40 | 1,085,642 | +1.77(+1.59%) |
Oct 11, 2018 | 113.60 | 114.40 | 110.81 | 111.62 | 3,575,110 | -2.52(-2.20%) |
Oct 10, 2018 | 117.83 | 117.83 | 114.02 | 114.14 | 2,325,382 | -3.93(-3.33%) |
Oct 09, 2018 | 117.85 | 118.64 | 117.66 | 118.07 | 987,861 | +0.01(+0.01%) |
Oct 08, 2018 | 117.64 | 118.25 | 117.02 | 118.06 | 979,105 | +0.08(+0.07%) |
Oct 05, 2018 | 118.78 | 119.04 | 117.28 | 117.98 | 942,052 | -0.76(-0.64%) |
Oct 04, 2018 | 119.52 | 119.52 | 117.96 | 118.74 | 893,781 | -1.03(-0.86%) |
Oct 03, 2018 | 120.18 | 120.38 | 119.56 | 119.77 | 543,214 | +0.11(+0.09%) |
Oct 02, 2018 | 119.50 | 119.97 | 119.41 | 119.66 | 375,967 | +0.07(+0.06%) |
Oct 01, 2018 | 119.62 | 120.04 | 119.28 | 119.58 | 341,561 | +0.61(+0.51%) |
Sep 28, 2018 | 118.83 | 119.29 | 118.71 | 118.98 | 316,595 | -0.10(-0.08%) |
Sep 27, 2018 | 118.87 | 119.62 | 118.79 | 119.08 | 402,714 | +0.49(+0.41%) |
Sep 26, 2018 | 118.98 | 119.60 | 118.43 | 118.59 | 397,131 | -0.34(-0.28%) |
Sep 25, 2018 | 119.18 | 119.22 | 118.84 | 118.93 | 231,176 | -0.05(-0.04%) |
Sep 24, 2018 | 118.92 | 119.04 | 118.60 | 118.97 | 307,404 | -0.27(-0.22%) |
Sep 21, 2018 | 120.00 | 120.00 | 119.17 | 119.24 | 374,652 | -0.17(-0.14%) |
Sep 20, 2018 | 118.91 | 119.59 | 118.91 | 119.40 | 494,692 | +1.02(+0.86%) |
Sep 19, 2018 | 118.12 | 118.47 | 118.01 | 118.39 | 349,572 | +0.29(+0.25%) |
Sep 18, 2018 | 117.52 | 118.40 | 117.52 | 118.10 | 420,868 | +0.68(+0.58%) |
Sep 17, 2018 | 118.03 | 118.03 | 117.29 | 117.42 | 445,421 | -0.72(-0.61%) |
Sep 14, 2018 | 118.35 | 118.35 | 117.75 | 118.14 | 568,653 | -0.08(-0.07%) |
Sep 13, 2018 | 118.02 | 118.34 | 117.89 | 118.22 | 608,169 | +0.73(+0.62%) |
Sep 12, 2018 | 117.48 | 117.82 | 117.18 | 117.49 | 778,867 | -0.01(-0.01%) |
Sep 11, 2018 | 116.66 | 117.65 | 116.49 | 117.50 | 490,101 | +0.57(+0.48%) |
Sep 10, 2018 | 117.30 | 117.37 | 116.84 | 116.94 | 395,280 | +0.10(+0.09%) |
Sep 07, 2018 | 116.57 | 117.26 | 116.49 | 116.83 | 854,129 | -0.24(-0.20%) |
Sep 06, 2018 | 117.53 | 117.63 | 116.50 | 117.07 | 773,768 | -0.46(-0.39%) |
Sep 05, 2018 | 117.66 | 117.84 | 117.10 | 117.53 | 773,611 | -0.39(-0.33%) |
Sep 04, 2018 | 117.95 | 118.06 | 117.41 | 117.92 | 796,815 | -0.20(-0.17%) |
Aug 31, 2018 | 118.12 | 118.12 | 118.12 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.33 | 118.70 | 117.93 | 118.19 | 776,280 | -0.40(-0.34%) |
Aug 29, 2018 | 117.95 | 118.64 | 117.86 | 118.59 | 411,474 | +0.80(+0.67%) |
Aug 28, 2018 | 118.05 | 118.08 | 117.67 | 117.79 | 395,721 | -0.01(-0.01%) |
Aug 27, 2018 | 117.35 | 117.86 | 117.35 | 117.80 | 473,588 | +1.00(+0.85%) |
Aug 24, 2018 | 116.37 | 116.87 | 116.37 | 116.81 | 413,058 | +0.69(+0.59%) |
Aug 23, 2018 | 116.19 | 116.66 | 115.99 | 116.12 | 399,727 | -0.17(-0.15%) |
Aug 22, 2018 | 116.07 | 116.52 | 116.02 | 116.30 | 408,573 | +0.07(+0.06%) |
Aug 21, 2018 | 116.29 | 116.72 | 116.16 | 116.22 | 554,479 | +0.17(+0.15%) |
Aug 20, 2018 | 116.08 | 116.16 | 115.81 | 116.05 | 304,386 | +0.17(+0.15%) |
Aug 17, 2018 | 115.34 | 116.10 | 115.16 | 115.88 | 396,208 | +0.33(+0.28%) |
Aug 16, 2018 | 115.31 | 115.95 | 115.26 | 115.55 | 502,566 | +1.02(+0.89%) |
Aug 15, 2018 | 114.76 | 114.80 | 113.82 | 114.52 | 889,272 | -0.80(-0.70%) |
Aug 14, 2018 | 115.08 | 115.47 | 114.79 | 115.33 | 569,707 | +0.61(+0.53%) |
Aug 13, 2018 | 115.27 | 115.60 | 114.64 | 114.71 | 1,041,201 | -0.43(-0.37%) |
Aug 10, 2018 | 115.32 | 115.46 | 114.77 | 115.14 | 543,486 | -0.81(-0.70%) |
Aug 09, 2018 | 116.16 | 116.28 | 115.88 | 115.96 | 293,165 | -0.13(-0.11%) |
Aug 08, 2018 | 115.94 | 116.28 | 115.87 | 116.08 | 240,311 | -0.01(-0.01%) |
Aug 07, 2018 | 116.00 | 116.31 | 116.00 | 116.09 | 274,196 | +0.40(+0.35%) |
Aug 06, 2018 | 115.23 | 115.81 | 115.02 | 115.69 | 280,218 | +0.48(+0.42%) |
Aug 03, 2018 | 114.70 | 115.21 | 114.63 | 115.21 | 327,930 | +0.64(+0.56%) |
Aug 02, 2018 | 113.33 | 114.70 | 113.33 | 114.57 | 508,581 | +0.59(+0.52%) |
Aug 01, 2018 | 114.08 | 114.38 | 113.59 | 113.97 | 362,799 | +0.23(+0.20%) |
Jul 31, 2018 | 113.82 | 114.18 | 113.47 | 113.75 | 448,198 | +0.36(+0.31%) |
Jul 30, 2018 | 114.02 | 114.06 | 113.11 | 113.39 | 502,155 | -0.59(-0.51%) |
Jul 27, 2018 | 114.86 | 114.86 | 113.50 | 113.97 | 464,595 | -0.67(-0.58%) |
Jul 26, 2018 | 114.76 | 115.01 | 114.56 | 114.64 | 361,163 | -0.79(-0.68%) |
Jul 25, 2018 | 114.38 | 115.56 | 114.31 | 115.43 | 864,730 | +0.95(+0.83%) |
Jul 24, 2018 | 114.35 | 114.80 | 114.07 | 114.48 | 784,227 | +0.92(+0.81%) |
Jul 23, 2018 | 113.19 | 113.60 | 113.03 | 113.55 | 1,105,062 | +0.29(+0.26%) |
Jul 20, 2018 | 113.27 | 113.58 | 113.13 | 113.26 | 319,932 | +0.03(+0.02%) |
Jul 19, 2018 | 113.53 | 113.69 | 113.13 | 113.23 | 326,131 | -0.56(-0.49%) |
Jul 18, 2018 | 113.72 | 113.86 | 113.43 | 113.79 | 1,131,565 | +0.13(+0.11%) |
Jul 17, 2018 | 112.83 | 113.85 | 112.81 | 113.66 | 226,371 | +0.41(+0.36%) |
Jul 16, 2018 | 113.17 | 113.33 | 113.00 | 113.25 | 303,270 | +0.08(+0.07%) |
Jul 13, 2018 | 112.97 | 113.30 | 112.74 | 113.17 | 387,600 | +0.10(+0.09%) |
Jul 12, 2018 | 112.54 | 113.12 | 112.36 | 113.07 | 440,820 | +1.17(+1.04%) |
Jul 11, 2018 | 111.75 | 111.90 | 604,517 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.45 | 112.72 | 112.34 | 112.58 | 447,168 | +0.41(+0.37%) |
Jul 09, 2018 | 111.55 | 112.19 | 111.55 | 112.17 | 385,524 | +1.15(+1.04%) |
Jul 06, 2018 | 110.09 | 111.24 | 110.03 | 111.02 | 429,653 | +0.93(+0.85%) |
Jul 05, 2018 | 109.67 | 110.11 | 109.19 | 110.09 | 387,914 | +0.98(+0.90%) |
Jul 03, 2018 | 109.11 | 109.11 | 109.11 | 0 | -0.60(-0.55%) | |
Jul 02, 2018 | 108.60 | 109.76 | 108.47 | 109.72 | 353,782 | +0.41(+0.38%) |
Jun 29, 2018 | 109.80 | 110.36 | 109.30 | 109.30 | 435,425 | +0.03(+0.02%) |
Jun 28, 2018 | 108.41 | 109.61 | 108.24 | 109.28 | 778,658 | +0.84(+0.78%) |
Jun 27, 2018 | 109.59 | 110.36 | 108.40 | 108.44 | 867,563 | -0.89(-0.82%) |
Jun 26, 2018 | 109.35 | 109.76 | 108.99 | 109.33 | 432,962 | +0.28(+0.25%) |
Jun 25, 2018 | 110.16 | 110.16 | 108.21 | 109.06 | 1,029,326 | -1.56(-1.41%) |
Jun 22, 2018 | 111.01 | 111.07 | 110.55 | 110.61 | 269,916 | +0.18(+0.16%) |
Jun 21, 2018 | 111.19 | 111.19 | 110.20 | 110.43 | 363,319 | -0.75(-0.67%) |
Jun 20, 2018 | 111.31 | 111.49 | 111.06 | 111.17 | 606,782 | +0.20(+0.18%) |
Jun 19, 2018 | 110.29 | 111.09 | 110.16 | 110.97 | 803,223 | -0.39(-0.35%) |
Jun 18, 2018 | 110.91 | 111.41 | 110.61 | 111.37 | 221,939 | -0.28(-0.25%) |
Jun 15, 2018 | 111.78 | 110.92 | 111.65 | 456,296 | -0.14(-0.12%) | |
Jun 14, 2018 | 111.89 | 111.97 | 111.47 | 111.78 | 405,568 | +0.35(+0.32%) |
Jun 13, 2018 | 111.90 | 112.09 | 111.38 | 111.43 | 516,573 | -0.45(-0.41%) |
Jun 12, 2018 | 111.96 | 112.04 | 111.53 | 111.88 | 1,443,902 | +0.08(+0.07%) |
Jun 11, 2018 | 111.79 | 112.14 | 111.69 | 111.80 | 1,531,914 | +0.14(+0.12%) |
Jun 08, 2018 | 111.16 | 111.74 | 111.13 | 111.67 | 333,358 | +0.23(+0.20%) |
Jun 07, 2018 | 111.67 | 111.76 | 111.05 | 111.44 | 424,274 | -0.05(-0.04%) |
Jun 06, 2018 | 111.48 | 110.46 | 111.48 | 447,049 | +1.03(+0.93%) | |
Jun 05, 2018 | 110.45 | 110.59 | 110.06 | 110.46 | 291,691 | +0.05(+0.05%) |
Jun 04, 2018 | 110.19 | 110.57 | 110.19 | 110.40 | 189,156 | +0.56(+0.51%) |
Jun 01, 2018 | 109.35 | 109.96 | 109.35 | 109.85 | 507,531 | +1.14(+1.05%) |
May 31, 2018 | 109.06 | 109.23 | 108.51 | 108.70 | 782,354 | -0.52(-0.47%) |
May 30, 2018 | 108.45 | 109.38 | 108.31 | 109.22 | 506,204 | +1.37(+1.27%) |
May 29, 2018 | 108.38 | 108.74 | 107.29 | 107.85 | 778,259 | -1.27(-1.17%) |
May 25, 2018 | 109.12 | 109.12 | 109.12 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.61 | 109.66 | 108.56 | 109.42 | 607,945 | -0.31(-0.28%) |
May 23, 2018 | 108.85 | 109.75 | 108.73 | 109.73 | 1,815,581 | +0.33(+0.30%) |
May 22, 2018 | 109.91 | 110.03 | 109.28 | 109.40 | 362,816 | -0.25(-0.23%) |
May 21, 2018 | 109.44 | 109.94 | 109.38 | 109.66 | 332,927 | +0.87(+0.80%) |
May 18, 2018 | 109.01 | 109.10 | 108.69 | 108.78 | 405,507 | -0.31(-0.28%) |
May 17, 2018 | 109.24 | 109.67 | 108.78 | 109.09 | 398,074 | -0.24(-0.22%) |
May 16, 2018 | 108.90 | 109.54 | 108.79 | 109.33 | 572,960 | +0.47(+0.43%) |
May 15, 2018 | 109.20 | 109.20 | 108.47 | 108.86 | 977,520 | -0.90(-0.82%) |
May 14, 2018 | 109.81 | 110.14 | 109.57 | 109.76 | 409,351 | +0.22(+0.20%) |
May 11, 2018 | 109.28 | 109.68 | 109.11 | 109.54 | 367,536 | +0.34(+0.32%) |
May 10, 2018 | 108.42 | 109.35 | 108.42 | 109.19 | 727,532 | +1.05(+0.97%) |
May 09, 2018 | 107.31 | 108.27 | 107.13 | 108.15 | 597,881 | +1.08(+1.01%) |
May 08, 2018 | 106.96 | 107.20 | 106.34 | 107.06 | 588,717 | +0.00(+0.00%) |
May 07, 2018 | 107.09 | 107.54 | 106.75 | 107.06 | 251,222 | +0.39(+0.37%) |
May 04, 2018 | 104.86 | 106.93 | 104.67 | 106.67 | 480,281 | +1.47(+1.40%) |
May 03, 2018 | 105.05 | 105.50 | 103.79 | 105.20 | 836,952 | -0.22(-0.21%) |
May 02, 2018 | 106.17 | 106.47 | 105.27 | 105.42 | 764,730 | -0.67(-0.63%) |