Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 136.53 | 140.02 | 135.82 | 139.95 | 2,784,592 | +2.94(+2.14%) |
Apr 29, 2019 | 137.61 | 138.05 | 136.25 | 137.02 | 1,243,251 | -1.03(-0.75%) |
Apr 26, 2019 | 136.53 | 138.23 | 135.93 | 138.05 | 1,384,649 | +2.16(+1.59%) |
Apr 25, 2019 | 134.57 | 136.39 | 134.16 | 135.89 | 1,057,203 | +0.76(+0.56%) |
Apr 24, 2019 | 134.76 | 135.78 | 134.20 | 135.12 | 1,085,480 | +0.60(+0.45%) |
Apr 23, 2019 | 134.41 | 134.92 | 133.10 | 134.52 | 1,241,102 | -0.02(-0.01%) |
Apr 22, 2019 | 134.49 | 134.87 | 133.50 | 134.54 | 1,195,758 | +0.90(+0.67%) |
Apr 18, 2019 | 133.81 | 134.40 | 133.03 | 133.64 | 750,630 | +0.41(+0.31%) |
Apr 17, 2019 | 132.95 | 133.47 | 132.29 | 133.23 | 810,384 | +0.58(+0.44%) |
Apr 16, 2019 | 134.85 | 135.29 | 131.75 | 132.65 | 1,245,845 | -1.84(-1.37%) |
Apr 15, 2019 | 134.99 | 135.30 | 133.83 | 134.49 | 887,173 | -0.90(-0.67%) |
Apr 12, 2019 | 135.42 | 136.27 | 134.69 | 135.39 | 1,056,234 | +0.14(+0.10%) |
Apr 11, 2019 | 134.79 | 135.52 | 133.83 | 135.25 | 1,097,578 | +1.34(+1.00%) |
Apr 10, 2019 | 132.91 | 134.06 | 132.69 | 133.91 | 1,108,274 | +0.74(+0.56%) |
Apr 09, 2019 | 133.20 | 134.04 | 132.59 | 133.17 | 899,451 | -0.39(-0.29%) |
Apr 08, 2019 | 132.75 | 134.54 | 131.93 | 133.56 | 1,731,044 | -1.92(-1.42%) |
Apr 05, 2019 | 136.20 | 136.51 | 135.09 | 135.49 | 1,067,604 | -1.19(-0.87%) |
Apr 04, 2019 | 137.38 | 137.38 | 136.44 | 136.68 | 824,976 | +0.03(+0.02%) |
Apr 03, 2019 | 136.97 | 137.05 | 135.32 | 136.65 | 1,098,828 | -0.61(-0.44%) |
Apr 02, 2019 | 137.58 | 137.92 | 136.84 | 137.26 | 969,573 | -0.78(-0.57%) |
Apr 01, 2019 | 139.02 | 139.32 | 137.16 | 138.05 | 1,321,907 | -1.67(-1.20%) |
Mar 29, 2019 | 139.81 | 140.44 | 138.35 | 139.72 | 1,268,010 | -0.74(-0.53%) |
Mar 28, 2019 | 140.32 | 140.77 | 139.78 | 140.46 | 835,500 | +0.85(+0.61%) |
Mar 27, 2019 | 139.06 | 140.10 | 138.77 | 139.60 | 809,328 | +0.33(+0.24%) |
Mar 26, 2019 | 138.40 | 139.73 | 137.87 | 139.27 | 773,885 | +1.57(+1.14%) |
Mar 25, 2019 | 137.25 | 138.54 | 137.14 | 137.71 | 699,189 | +0.02(+0.01%) |
Mar 22, 2019 | 137.77 | 139.21 | 137.20 | 137.69 | 901,193 | +0.06(+0.04%) |
Mar 21, 2019 | 135.96 | 138.15 | 135.96 | 137.63 | 964,743 | +1.84(+1.35%) |
Mar 20, 2019 | 137.01 | 137.56 | 135.55 | 135.79 | 1,138,189 | -0.80(-0.59%) |
Mar 19, 2019 | 137.54 | 138.33 | 135.46 | 136.59 | 1,320,196 | -2.26(-1.63%) |
Mar 18, 2019 | 139.85 | 140.27 | 138.15 | 138.86 | 792,679 | -1.05(-0.75%) |
Mar 15, 2019 | 139.10 | 140.67 | 139.10 | 139.90 | 1,614,384 | +0.73(+0.53%) |
Mar 14, 2019 | 139.67 | 140.46 | 139.12 | 139.17 | 825,840 | -0.26(-0.19%) |
Mar 13, 2019 | 138.57 | 140.07 | 138.57 | 139.43 | 949,018 | +0.82(+0.59%) |
Mar 12, 2019 | 138.53 | 139.53 | 138.34 | 138.61 | 723,667 | +0.10(+0.08%) |
Mar 11, 2019 | 137.32 | 138.76 | 137.04 | 138.51 | 1,032,705 | +1.08(+0.79%) |
Mar 08, 2019 | 137.40 | 138.06 | 136.32 | 137.43 | 591,914 | +0.63(+0.46%) |
Mar 07, 2019 | 136.82 | 138.66 | 136.56 | 136.80 | 713,121 | +0.23(+0.17%) |
Mar 06, 2019 | 136.19 | 136.91 | 134.99 | 136.57 | 689,010 | +0.07(+0.05%) |
Mar 05, 2019 | 137.36 | 138.74 | 136.46 | 136.50 | 820,699 | -1.05(-0.77%) |
Mar 04, 2019 | 137.64 | 137.83 | 136.08 | 137.55 | 708,213 | +0.15(+0.11%) |
Mar 01, 2019 | 137.76 | 137.99 | 135.98 | 137.40 | 750,171 | -0.20(-0.15%) |
Feb 28, 2019 | 137.11 | 137.81 | 136.24 | 137.60 | 936,023 | +1.07(+0.78%) |
Feb 27, 2019 | 136.92 | 137.73 | 136.29 | 136.53 | 584,982 | -1.07(-0.78%) |
Feb 26, 2019 | 137.46 | 137.90 | 136.84 | 137.60 | 785,704 | +0.37(+0.27%) |
Feb 25, 2019 | 139.32 | 139.32 | 136.77 | 137.23 | 702,222 | -1.72(-1.24%) |
Feb 22, 2019 | 138.03 | 139.31 | 137.43 | 138.95 | 778,767 | +0.56(+0.40%) |
Feb 21, 2019 | 135.19 | 138.60 | 134.49 | 138.40 | 1,374,979 | +3.19(+2.36%) |
Feb 20, 2019 | 135.98 | 136.41 | 134.82 | 135.21 | 1,042,703 | -0.63(-0.47%) |
Feb 19, 2019 | 136.06 | 136.70 | 135.26 | 135.84 | 866,628 | -0.24(-0.17%) |
Feb 15, 2019 | 137.06 | 137.56 | 135.90 | 136.08 | 904,868 | -0.06(-0.04%) |
Feb 14, 2019 | 135.43 | 136.82 | 134.55 | 136.14 | 707,914 | +0.03(+0.03%) |
Feb 13, 2019 | 134.58 | 136.18 | 134.16 | 136.10 | 811,157 | +1.23(+0.91%) |
Feb 12, 2019 | 135.38 | 135.50 | 134.29 | 134.88 | 973,824 | -0.51(-0.38%) |
Feb 11, 2019 | 135.53 | 136.16 | 134.54 | 135.39 | 892,666 | -0.15(-0.11%) |
Feb 08, 2019 | 132.92 | 135.63 | 132.92 | 135.54 | 957,123 | +2.15(+1.61%) |
Feb 07, 2019 | 133.55 | 134.04 | 131.21 | 133.39 | 899,311 | -0.56(-0.42%) |
Feb 06, 2019 | 132.87 | 134.29 | 132.66 | 133.94 | 997,392 | +0.93(+0.70%) |
Feb 05, 2019 | 137.13 | 137.19 | 132.40 | 133.01 | 3,080,502 | -4.89(-3.55%) |
Feb 04, 2019 | 135.80 | 140.49 | 134.96 | 137.91 | 4,597,280 | +7.42(+5.69%) |
Feb 01, 2019 | 130.61 | 131.49 | 129.91 | 130.49 | 1,619,322 | +1.29(+1.00%) |
Jan 31, 2019 | 126.36 | 129.37 | 125.02 | 129.20 | 1,438,175 | +2.38(+1.88%) |
Jan 30, 2019 | 127.04 | 127.94 | 126.26 | 126.82 | 1,523,245 | -0.28(-0.22%) |
Jan 29, 2019 | 128.00 | 128.61 | 126.89 | 127.10 | 1,333,906 | -0.67(-0.53%) |
Jan 28, 2019 | 127.97 | 128.57 | 126.94 | 127.77 | 1,105,857 | -0.83(-0.64%) |
Jan 25, 2019 | 129.59 | 131.05 | 127.98 | 128.60 | 1,279,150 | -1.29(-0.99%) |
Jan 24, 2019 | 131.49 | 131.49 | 129.34 | 129.89 | 1,111,371 | -2.20(-1.67%) |
Jan 23, 2019 | 132.39 | 133.28 | 130.99 | 132.09 | 818,079 | +0.45(+0.34%) |
Jan 22, 2019 | 133.75 | 134.14 | 130.39 | 131.64 | 1,220,061 | -1.94(-1.45%) |
Jan 18, 2019 | 132.65 | 134.00 | 132.00 | 133.58 | 1,087,113 | +2.07(+1.57%) |
Jan 17, 2019 | 131.62 | 132.04 | 130.66 | 131.51 | 842,678 | +0.07(+0.05%) |
Jan 16, 2019 | 131.77 | 132.25 | 129.87 | 131.44 | 960,423 | -0.62(-0.47%) |
Jan 15, 2019 | 131.31 | 133.43 | 131.30 | 132.06 | 989,575 | +1.25(+0.95%) |
Jan 14, 2019 | 131.93 | 131.98 | 130.02 | 130.82 | 1,451,398 | -1.88(-1.42%) |
Jan 11, 2019 | 133.00 | 133.74 | 131.68 | 132.70 | 1,338,927 | +0.21(+0.16%) |
Jan 10, 2019 | 130.29 | 132.55 | 129.21 | 132.49 | 1,684,708 | +1.88(+1.44%) |
Jan 09, 2019 | 131.42 | 132.53 | 130.28 | 130.61 | 1,824,268 | -0.17(-0.13%) |
Jan 08, 2019 | 134.21 | 134.76 | 130.01 | 130.78 | 2,920,605 | -3.24(-2.42%) |
Jan 07, 2019 | 131.94 | 134.78 | 131.94 | 134.02 | 990,220 | +1.57(+1.19%) |
Jan 04, 2019 | 131.83 | 133.85 | 130.91 | 132.45 | 1,191,930 | +0.89(+0.68%) |
Jan 03, 2019 | 130.93 | 133.48 | 130.20 | 131.55 | 1,017,664 | +0.78(+0.59%) |
Jan 02, 2019 | 132.38 | 132.94 | 129.70 | 130.78 | 1,211,498 | -2.60(-1.95%) |
Dec 31, 2018 | 132.90 | 133.74 | 131.98 | 133.38 | 653,516 | +0.88(+0.67%) |
Dec 28, 2018 | 133.16 | 134.03 | 131.18 | 132.50 | 709,911 | -0.05(-0.04%) |
Dec 27, 2018 | 129.64 | 132.61 | 127.42 | 132.55 | 968,688 | +2.03(+1.56%) |
Dec 26, 2018 | 126.49 | 130.52 | 125.37 | 130.52 | 916,391 | +4.72(+3.76%) |
Dec 24, 2018 | 133.85 | 133.85 | 125.77 | 125.79 | 1,048,630 | -7.91(-5.92%) |
Dec 21, 2018 | 132.51 | 137.19 | 131.73 | 133.70 | 2,397,265 | +0.82(+0.62%) |
Dec 20, 2018 | 133.28 | 134.57 | 130.94 | 132.88 | 1,626,355 | -1.12(-0.83%) |
Dec 19, 2018 | 134.90 | 136.72 | 132.77 | 134.00 | 1,847,260 | -0.56(-0.42%) |
Dec 18, 2018 | 135.60 | 136.89 | 133.88 | 134.56 | 1,230,270 | -1.07(-0.79%) |
Dec 17, 2018 | 141.80 | 142.51 | 134.59 | 135.63 | 1,565,563 | -6.73(-4.73%) |
Dec 14, 2018 | 142.70 | 143.93 | 142.02 | 142.36 | 970,393 | -0.49(-0.34%) |
Dec 13, 2018 | 142.09 | 143.96 | 141.54 | 142.85 | 827,010 | +1.07(+0.76%) |
Dec 12, 2018 | 144.27 | 144.98 | 141.48 | 141.77 | 1,472,732 | -1.98(-1.38%) |
Dec 11, 2018 | 140.96 | 144.36 | 140.61 | 143.75 | 1,034,204 | +3.40(+2.42%) |
Dec 10, 2018 | 141.05 | 141.37 | 139.02 | 140.35 | 1,003,675 | -0.23(-0.17%) |
Dec 07, 2018 | 141.72 | 141.83 | 140.01 | 140.59 | 934,683 | -1.12(-0.79%) |
Dec 06, 2018 | 141.58 | 141.94 | 139.16 | 141.71 | 1,250,541 | +0.11(+0.08%) |
Dec 04, 2018 | 143.52 | 144.04 | 141.23 | 141.59 | 1,374,059 | -1.44(-1.00%) |
Dec 03, 2018 | 143.12 | 143.31 | 139.92 | 143.03 | 1,143,568 | -0.28(-0.20%) |
Nov 30, 2018 | 143.99 | 144.10 | 142.60 | 143.31 | 2,496,188 | -0.37(-0.26%) |
Nov 29, 2018 | 142.85 | 144.21 | 142.48 | 143.69 | 943,790 | +0.55(+0.38%) |
Nov 28, 2018 | 143.56 | 145.11 | 142.49 | 143.14 | 1,117,143 | -0.81(-0.57%) |
Nov 27, 2018 | 141.67 | 143.98 | 141.38 | 143.96 | 1,120,118 | +2.62(+1.86%) |
Nov 26, 2018 | 140.70 | 141.85 | 138.79 | 141.33 | 921,999 | +0.43(+0.31%) |
Nov 23, 2018 | 138.45 | 141.39 | 138.32 | 140.90 | 451,394 | +2.70(+1.95%) |
Nov 21, 2018 | 138.20 | 138.20 | 138.20 | 0 | -0.61(-0.44%) | |
Nov 20, 2018 | 140.31 | 141.03 | 138.67 | 138.81 | 1,142,546 | -1.71(-1.22%) |
Nov 19, 2018 | 139.91 | 141.43 | 139.55 | 140.52 | 652,985 | +0.32(+0.23%) |
Nov 16, 2018 | 139.01 | 141.04 | 138.52 | 140.20 | 823,742 | +1.13(+0.82%) |
Nov 15, 2018 | 138.47 | 139.09 | 136.82 | 139.06 | 726,617 | +0.46(+0.33%) |
Nov 14, 2018 | 137.97 | 139.38 | 137.80 | 138.61 | 908,844 | +0.28(+0.20%) |
Nov 13, 2018 | 139.33 | 140.22 | 137.21 | 138.33 | 918,627 | -1.05(-0.75%) |
Nov 12, 2018 | 137.06 | 140.34 | 137.06 | 139.38 | 1,263,607 | +1.99(+1.45%) |
Nov 09, 2018 | 136.51 | 137.73 | 136.04 | 137.39 | 1,416,355 | +0.89(+0.65%) |
Nov 08, 2018 | 137.19 | 137.47 | 135.68 | 136.50 | 908,378 | -0.81(-0.59%) |
Nov 07, 2018 | 137.13 | 137.39 | 134.86 | 137.30 | 1,353,735 | +0.49(+0.36%) |
Nov 06, 2018 | 135.80 | 136.94 | 135.22 | 136.81 | 1,645,066 | +0.99(+0.73%) |
Nov 05, 2018 | 133.49 | 136.12 | 133.04 | 135.82 | 1,603,434 | +2.39(+1.79%) |
Nov 02, 2018 | 132.99 | 134.01 | 132.29 | 133.43 | 1,384,922 | +0.41(+0.31%) |
Nov 01, 2018 | 128.26 | 133.28 | 128.01 | 133.03 | 2,207,079 | +4.57(+3.56%) |
Oct 31, 2018 | 125.27 | 131.31 | 124.61 | 128.46 | 3,511,537 | -3.78(-2.86%) |
Oct 30, 2018 | 129.52 | 132.35 | 128.89 | 132.24 | 1,542,413 | +3.48(+2.70%) |
Oct 29, 2018 | 127.69 | 130.01 | 127.61 | 128.76 | 1,296,287 | +1.67(+1.31%) |
Oct 26, 2018 | 129.03 | 129.98 | 126.34 | 127.09 | 1,235,327 | -3.24(-2.49%) |
Oct 25, 2018 | 131.44 | 132.18 | 129.84 | 130.33 | 1,191,271 | -1.18(-0.90%) |
Oct 24, 2018 | 129.47 | 133.46 | 129.24 | 131.51 | 1,248,966 | +2.43(+1.88%) |
Oct 23, 2018 | 129.12 | 129.75 | 128.24 | 129.08 | 1,169,144 | -0.62(-0.48%) |
Oct 22, 2018 | 131.30 | 131.49 | 128.47 | 129.70 | 1,136,783 | -1.48(-1.13%) |
Oct 19, 2018 | 129.86 | 132.84 | 129.86 | 131.18 | 1,639,968 | +3.07(+2.40%) |
Oct 18, 2018 | 128.45 | 129.95 | 127.52 | 128.11 | 958,078 | -0.37(-0.29%) |
Oct 17, 2018 | 127.60 | 129.03 | 126.60 | 128.48 | 1,306,084 | +0.64(+0.50%) |
Oct 16, 2018 | 126.81 | 128.39 | 126.28 | 127.84 | 702,946 | +1.79(+1.42%) |
Oct 15, 2018 | 124.82 | 127.67 | 124.56 | 126.05 | 1,151,729 | +1.52(+1.22%) |
Oct 12, 2018 | 123.39 | 125.24 | 122.09 | 124.53 | 1,239,397 | +2.29(+1.87%) |
Oct 11, 2018 | 126.86 | 127.69 | 121.68 | 122.24 | 1,549,552 | -4.62(-3.64%) |
Oct 10, 2018 | 126.36 | 128.95 | 125.17 | 126.86 | 1,705,008 | -2.36(-1.83%) |
Oct 09, 2018 | 128.92 | 130.24 | 128.64 | 129.22 | 782,360 | +0.36(+0.28%) |
Oct 08, 2018 | 128.07 | 129.57 | 127.71 | 128.86 | 921,079 | +0.26(+0.20%) |
Oct 05, 2018 | 126.35 | 128.97 | 126.35 | 128.60 | 1,818,853 | +2.58(+2.05%) |
Oct 04, 2018 | 125.57 | 126.50 | 123.94 | 126.03 | 1,315,745 | -0.54(-0.43%) |
Oct 03, 2018 | 130.84 | 131.00 | 126.43 | 126.57 | 1,673,458 | -4.34(-3.32%) |
Oct 02, 2018 | 129.24 | 131.45 | 129.24 | 130.91 | 894,786 | +1.57(+1.22%) |
Oct 01, 2018 | 129.38 | 129.59 | 128.75 | 129.34 | 580,850 | +0.02(+0.01%) |
Sep 28, 2018 | 128.26 | 129.34 | 128.26 | 129.32 | 877,092 | +0.97(+0.76%) |
Sep 27, 2018 | 129.28 | 129.58 | 128.22 | 128.35 | 737,085 | -0.94(-0.72%) |
Sep 26, 2018 | 129.02 | 130.50 | 128.39 | 129.28 | 1,009,400 | +0.63(+0.49%) |
Sep 25, 2018 | 130.76 | 130.76 | 128.40 | 128.66 | 868,194 | -0.27(-0.21%) |
Sep 24, 2018 | 131.00 | 131.02 | 128.72 | 128.92 | 778,520 | -2.17(-1.65%) |
Sep 21, 2018 | 130.98 | 131.87 | 130.79 | 131.09 | 1,356,172 | +0.51(+0.39%) |
Sep 20, 2018 | 129.41 | 131.08 | 129.24 | 130.58 | 1,196,585 | +1.05(+0.81%) |
Sep 19, 2018 | 130.63 | 130.88 | 129.34 | 129.53 | 746,689 | -1.02(-0.78%) |
Sep 18, 2018 | 131.12 | 131.46 | 129.33 | 130.56 | 900,490 | -0.07(-0.05%) |
Sep 17, 2018 | 130.12 | 131.10 | 129.27 | 130.62 | 964,404 | +0.47(+0.36%) |
Sep 14, 2018 | 130.01 | 130.22 | 128.51 | 130.15 | 734,496 | +0.15(+0.11%) |
Sep 13, 2018 | 130.03 | 130.04 | 128.12 | 130.01 | 821,744 | +0.32(+0.25%) |
Sep 12, 2018 | 129.16 | 130.03 | 128.70 | 129.69 | 649,560 | +0.58(+0.45%) |
Sep 11, 2018 | 129.75 | 129.83 | 128.86 | 129.10 | 1,081,514 | -0.34(-0.27%) |
Sep 10, 2018 | 129.83 | 131.02 | 129.33 | 129.45 | 898,113 | -0.16(-0.12%) |
Sep 07, 2018 | 128.24 | 129.84 | 127.71 | 129.60 | 1,167,285 | +0.88(+0.68%) |
Sep 06, 2018 | 126.89 | 129.25 | 126.19 | 128.72 | 1,186,758 | +1.08(+0.85%) |
Sep 05, 2018 | 124.86 | 127.81 | 124.40 | 127.64 | 1,274,338 | +2.01(+1.60%) |
Sep 04, 2018 | 124.65 | 127.06 | 124.38 | 125.63 | 1,002,526 | +0.98(+0.79%) |
Aug 31, 2018 | 124.65 | 124.65 | 124.65 | 0 | -0.02(-0.01%) | |
Aug 30, 2018 | 124.47 | 125.54 | 124.08 | 124.67 | 526,427 | +0.19(+0.15%) |
Aug 29, 2018 | 124.42 | 125.20 | 124.19 | 124.48 | 777,633 | +0.04(+0.03%) |
Aug 28, 2018 | 124.67 | 125.63 | 124.19 | 124.44 | 809,951 | +0.04(+0.03%) |
Aug 27, 2018 | 125.81 | 125.81 | 123.82 | 124.39 | 792,958 | -0.85(-0.68%) |
Aug 24, 2018 | 125.21 | 125.67 | 124.20 | 125.24 | 845,223 | -0.18(-0.14%) |
Aug 23, 2018 | 124.48 | 125.67 | 123.73 | 125.42 | 847,420 | +0.62(+0.50%) |
Aug 22, 2018 | 126.13 | 126.13 | 124.29 | 124.81 | 831,958 | -1.19(-0.95%) |
Aug 21, 2018 | 127.08 | 127.23 | 124.52 | 126.00 | 1,515,743 | -1.44(-1.13%) |
Aug 20, 2018 | 127.01 | 127.80 | 126.84 | 127.44 | 995,504 | +0.60(+0.47%) |
Aug 17, 2018 | 126.29 | 126.97 | 125.74 | 126.84 | 922,453 | +0.65(+0.52%) |
Aug 16, 2018 | 124.90 | 126.41 | 124.27 | 126.19 | 899,649 | +1.55(+1.24%) |
Aug 15, 2018 | 122.55 | 125.06 | 122.16 | 124.64 | 1,771,563 | +2.69(+2.21%) |
Aug 14, 2018 | 121.48 | 122.56 | 121.07 | 121.95 | 691,776 | +0.53(+0.44%) |
Aug 13, 2018 | 121.17 | 121.65 | 119.73 | 121.42 | 754,161 | +0.87(+0.72%) |
Aug 10, 2018 | 120.45 | 121.46 | 120.02 | 120.55 | 582,130 | +0.00(+0.00%) |
Aug 09, 2018 | 121.25 | 121.30 | 120.36 | 120.55 | 751,976 | -0.56(-0.46%) |
Aug 08, 2018 | 121.52 | 122.06 | 120.57 | 121.11 | 922,299 | -0.53(-0.44%) |
Aug 07, 2018 | 122.92 | 122.92 | 120.33 | 121.64 | 2,013,792 | -1.75(-1.42%) |
Aug 06, 2018 | 123.04 | 123.49 | 121.94 | 123.39 | 1,161,305 | +0.38(+0.31%) |
Aug 03, 2018 | 122.43 | 124.57 | 121.23 | 123.02 | 2,078,573 | +0.55(+0.45%) |
Aug 02, 2018 | 118.22 | 123.52 | 118.22 | 122.47 | 4,453,884 | +7.12(+6.17%) |
Aug 01, 2018 | 115.91 | 115.91 | 114.07 | 115.35 | 1,852,570 | -0.87(-0.75%) |
Jul 31, 2018 | 115.27 | 116.69 | 114.56 | 116.22 | 2,703,043 | +1.30(+1.13%) |
Jul 30, 2018 | 112.70 | 115.72 | 112.44 | 114.92 | 2,152,765 | +1.62(+1.43%) |
Jul 27, 2018 | 111.84 | 114.26 | 110.97 | 113.30 | 1,778,850 | +0.82(+0.73%) |
Jul 26, 2018 | 111.55 | 113.60 | 111.55 | 112.48 | 1,502,817 | +1.24(+1.11%) |
Jul 25, 2018 | 110.83 | 112.13 | 110.41 | 111.24 | 1,452,226 | +0.58(+0.52%) |
Jul 24, 2018 | 111.02 | 111.61 | 109.50 | 110.66 | 2,016,343 | -0.90(-0.81%) |
Jul 23, 2018 | 112.50 | 112.84 | 110.89 | 111.56 | 1,190,552 | -0.95(-0.84%) |
Jul 20, 2018 | 111.36 | 113.26 | 111.19 | 112.51 | 1,913,684 | +1.25(+1.12%) |
Jul 19, 2018 | 109.05 | 111.59 | 108.70 | 111.26 | 1,602,626 | +0.69(+0.63%) |
Jul 18, 2018 | 112.01 | 112.83 | 110.07 | 110.57 | 3,401,838 | -4.69(-4.07%) |
Jul 17, 2018 | 114.62 | 115.68 | 114.41 | 115.26 | 615,681 | +0.70(+0.61%) |
Jul 16, 2018 | 114.90 | 114.90 | 113.84 | 114.56 | 1,282,892 | -0.22(-0.19%) |
Jul 13, 2018 | 114.39 | 115.43 | 114.25 | 114.78 | 1,096,847 | +0.86(+0.76%) |
Jul 12, 2018 | 113.93 | 114.65 | 113.53 | 113.92 | 1,133,246 | +0.15(+0.13%) |
Jul 11, 2018 | 113.41 | 114.21 | 113.04 | 113.77 | 1,655,305 | +0.68(+0.60%) |
Jul 10, 2018 | 112.81 | 113.35 | 111.67 | 113.09 | 1,970,277 | +0.50(+0.44%) |
Jul 09, 2018 | 115.24 | 115.45 | 112.35 | 112.59 | 2,033,606 | -3.02(-2.61%) |
Jul 06, 2018 | 115.56 | 116.35 | 115.04 | 115.62 | 1,263,049 | +0.38(+0.33%) |
Jul 05, 2018 | 113.55 | 115.25 | 113.50 | 115.23 | 1,517,117 | +1.84(+1.63%) |
Jul 03, 2018 | 113.39 | 113.39 | 113.39 | 0 | -0.59(-0.52%) | |
Jul 02, 2018 | 114.55 | 115.34 | 113.53 | 113.98 | 1,273,565 | -1.48(-1.28%) |
Jun 29, 2018 | 114.04 | 116.30 | 113.54 | 115.45 | 1,836,751 | +1.19(+1.04%) |
Jun 28, 2018 | 111.89 | 114.36 | 111.71 | 114.27 | 1,690,365 | +2.76(+2.47%) |
Jun 27, 2018 | 111.99 | 113.52 | 110.96 | 111.51 | 1,642,434 | -0.46(-0.41%) |
Jun 26, 2018 | 112.72 | 113.24 | 110.67 | 111.97 | 1,711,872 | -1.06(-0.94%) |
Jun 25, 2018 | 110.12 | 113.33 | 110.07 | 113.03 | 1,686,552 | +2.99(+2.72%) |
Jun 22, 2018 | 108.41 | 110.42 | 108.41 | 110.04 | 1,243,926 | +1.67(+1.54%) |
Jun 21, 2018 | 108.41 | 108.75 | 107.48 | 108.37 | 1,101,588 | +0.12(+0.11%) |
Jun 20, 2018 | 108.78 | 109.24 | 107.38 | 108.25 | 983,516 | -0.64(-0.59%) |
Jun 19, 2018 | 108.16 | 109.80 | 108.07 | 108.89 | 1,606,059 | +0.54(+0.50%) |
Jun 18, 2018 | 109.42 | 109.68 | 107.05 | 108.35 | 2,154,961 | -1.64(-1.49%) |
Jun 15, 2018 | 109.17 | 109.17 | 109.99 | 2,209,725 | +0.82(+0.75%) | |
Jun 14, 2018 | 108.50 | 109.29 | 107.98 | 109.17 | 1,245,858 | +0.77(+0.71%) |
Jun 13, 2018 | 109.21 | 109.52 | 108.05 | 108.40 | 1,599,901 | -0.53(-0.49%) |
Jun 12, 2018 | 109.19 | 109.83 | 107.95 | 108.93 | 1,581,047 | -0.26(-0.24%) |
Jun 11, 2018 | 108.22 | 109.76 | 107.85 | 109.20 | 1,615,977 | +1.00(+0.92%) |
Jun 08, 2018 | 106.21 | 108.51 | 105.97 | 108.20 | 1,301,033 | +1.88(+1.77%) |
Jun 07, 2018 | 104.27 | 107.39 | 103.71 | 106.32 | 2,031,001 | +2.24(+2.15%) |
Jun 06, 2018 | 102.92 | 104.08 | 964,437 | +0.45(+0.44%) | ||
Jun 05, 2018 | 103.95 | 103.98 | 102.64 | 103.63 | 1,108,722 | +0.15(+0.14%) |
Jun 04, 2018 | 102.90 | 103.81 | 102.90 | 103.49 | 882,070 | +0.67(+0.66%) |
Jun 01, 2018 | 103.38 | 103.51 | 102.32 | 102.81 | 1,357,263 | -0.33(-0.32%) |
May 31, 2018 | 107.22 | 107.56 | 102.54 | 103.14 | 3,967,807 | -4.49(-4.17%) |
May 30, 2018 | 106.06 | 108.21 | 105.38 | 107.64 | 1,836,208 | +1.66(+1.57%) |
May 29, 2018 | 104.32 | 106.59 | 104.32 | 105.97 | 2,495,800 | +1.33(+1.27%) |
May 25, 2018 | 104.64 | 104.64 | 104.64 | 0 | +2.47(+2.41%) | |
May 24, 2018 | 102.33 | 103.25 | 101.98 | 102.17 | 1,230,803 | +0.21(+0.21%) |
May 23, 2018 | 102.29 | 102.65 | 101.52 | 101.96 | 959,794 | -0.10(-0.10%) |
May 22, 2018 | 101.89 | 102.95 | 101.37 | 102.06 | 957,402 | +0.47(+0.46%) |
May 21, 2018 | 100.56 | 101.86 | 100.29 | 101.59 | 1,180,033 | +1.43(+1.43%) |
May 18, 2018 | 100.71 | 100.89 | 99.17 | 100.16 | 2,685,154 | -0.85(-0.84%) |
May 17, 2018 | 101.08 | 101.36 | 100.17 | 101.01 | 1,105,238 | -0.04(-0.04%) |
May 16, 2018 | 100.31 | 101.45 | 100.19 | 101.05 | 1,418,544 | +0.84(+0.84%) |
May 15, 2018 | 100.47 | 101.15 | 98.80 | 100.22 | 2,079,776 | -1.40(-1.38%) |
May 14, 2018 | 102.67 | 102.86 | 101.11 | 101.62 | 1,274,824 | -1.28(-1.24%) |
May 11, 2018 | 103.05 | 103.55 | 102.02 | 102.90 | 975,574 | +0.20(+0.19%) |
May 10, 2018 | 103.22 | 103.56 | 101.89 | 102.70 | 981,582 | -0.02(-0.02%) |
May 09, 2018 | 101.76 | 103.03 | 101.64 | 102.72 | 1,688,054 | +1.38(+1.36%) |
May 08, 2018 | 103.05 | 103.39 | 101.20 | 101.34 | 1,385,876 | -1.81(-1.75%) |
May 07, 2018 | 102.99 | 103.78 | 102.28 | 103.14 | 1,135,412 | +0.46(+0.45%) |
May 04, 2018 | 101.06 | 103.20 | 100.99 | 102.69 | 1,645,266 | +1.54(+1.52%) |
May 03, 2018 | 98.71 | 101.58 | 98.71 | 101.15 | 2,385,739 | +2.13(+2.15%) |
May 02, 2018 | 98.17 | 100.66 | 98.17 | 99.02 | 3,077,571 | -0.70(-0.70%) |