Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.43 | 117.33 | 114.89 | 116.63 | 624,045 | -0.43(-0.37%) |
May 30, 2019 | 116.61 | 117.83 | 116.03 | 117.06 | 516,700 | +0.50(+0.43%) |
May 29, 2019 | 118.90 | 118.90 | 116.25 | 116.56 | 709,234 | -2.84(-2.38%) |
May 28, 2019 | 119.73 | 120.75 | 119.35 | 119.40 | 683,449 | -0.59(-0.49%) |
May 24, 2019 | 119.35 | 120.64 | 119.00 | 119.98 | 550,187 | +0.13(+0.11%) |
May 23, 2019 | 121.52 | 121.63 | 118.83 | 119.86 | 702,168 | -2.42(-1.98%) |
May 22, 2019 | 121.42 | 122.39 | 120.96 | 122.27 | 778,004 | +0.61(+0.50%) |
May 21, 2019 | 120.28 | 122.66 | 120.04 | 121.66 | 698,724 | +1.52(+1.27%) |
May 20, 2019 | 118.15 | 120.40 | 117.72 | 120.14 | 519,544 | +1.33(+1.12%) |
May 17, 2019 | 117.67 | 120.13 | 117.47 | 118.80 | 521,872 | +0.18(+0.15%) |
May 16, 2019 | 118.92 | 120.51 | 118.32 | 118.63 | 530,738 | -0.16(-0.13%) |
May 15, 2019 | 118.73 | 119.75 | 117.39 | 118.78 | 556,818 | -0.66(-0.56%) |
May 14, 2019 | 118.92 | 120.34 | 118.42 | 119.45 | 630,219 | +0.68(+0.57%) |
May 13, 2019 | 117.70 | 119.09 | 117.13 | 118.77 | 653,102 | -0.93(-0.77%) |
May 10, 2019 | 120.03 | 120.85 | 116.97 | 119.69 | 725,923 | -0.10(-0.08%) |
May 09, 2019 | 118.54 | 120.23 | 118.18 | 119.79 | 850,245 | +0.85(+0.71%) |
May 08, 2019 | 119.44 | 120.06 | 118.14 | 118.94 | 692,653 | -0.91(-0.76%) |
May 07, 2019 | 121.08 | 121.93 | 118.87 | 119.85 | 744,174 | -1.50(-1.24%) |
May 06, 2019 | 118.21 | 122.06 | 118.17 | 121.35 | 973,925 | +1.45(+1.21%) |
May 03, 2019 | 121.48 | 121.80 | 119.53 | 119.89 | 1,129,613 | -0.98(-0.81%) |
May 02, 2019 | 121.18 | 121.36 | 119.91 | 120.87 | 1,248,684 | -0.73(-0.60%) |
May 01, 2019 | 123.60 | 124.18 | 121.48 | 121.60 | 953,302 | -2.07(-1.67%) |
Apr 30, 2019 | 124.44 | 124.82 | 121.98 | 123.67 | 975,161 | -0.33(-0.27%) |
Apr 29, 2019 | 125.21 | 126.04 | 121.84 | 124.00 | 885,949 | -1.97(-1.56%) |
Apr 26, 2019 | 125.54 | 126.20 | 120.67 | 125.97 | 1,481,598 | -2.41(-1.88%) |
Apr 25, 2019 | 126.33 | 129.56 | 125.29 | 128.38 | 901,929 | +1.36(+1.07%) |
Apr 24, 2019 | 124.77 | 129.97 | 124.77 | 127.02 | 1,777,103 | +2.17(+1.74%) |
Apr 23, 2019 | 120.07 | 126.23 | 119.73 | 124.85 | 1,142,933 | +5.05(+4.21%) |
Apr 22, 2019 | 121.30 | 122.61 | 118.87 | 119.80 | 1,099,246 | -1.57(-1.29%) |
Apr 18, 2019 | 119.59 | 121.54 | 118.47 | 121.37 | 1,255,388 | +1.80(+1.51%) |
Apr 17, 2019 | 123.31 | 123.35 | 117.85 | 119.56 | 1,347,331 | -3.58(-2.90%) |
Apr 16, 2019 | 130.51 | 130.51 | 122.27 | 123.14 | 1,425,274 | -6.25(-4.83%) |
Apr 15, 2019 | 129.43 | 129.88 | 128.77 | 129.39 | 468,563 | -0.06(-0.05%) |
Apr 12, 2019 | 129.94 | 130.88 | 128.88 | 129.45 | 838,259 | +0.37(+0.29%) |
Apr 11, 2019 | 131.73 | 131.77 | 128.95 | 129.08 | 436,872 | -2.02(-1.54%) |
Apr 10, 2019 | 130.58 | 131.78 | 130.47 | 131.09 | 836,089 | +0.62(+0.48%) |
Apr 09, 2019 | 128.98 | 130.60 | 128.85 | 130.47 | 633,856 | +0.83(+0.64%) |
Apr 08, 2019 | 131.54 | 131.59 | 129.38 | 129.64 | 567,340 | -1.68(-1.28%) |
Apr 05, 2019 | 130.99 | 131.61 | 130.94 | 131.32 | 643,031 | +0.73(+0.56%) |
Apr 04, 2019 | 131.12 | 131.53 | 130.27 | 130.59 | 427,207 | -0.27(-0.21%) |
Apr 03, 2019 | 131.23 | 131.72 | 130.22 | 130.86 | 562,554 | +0.49(+0.37%) |
Apr 02, 2019 | 131.02 | 131.44 | 129.65 | 130.37 | 476,368 | -0.97(-0.74%) |
Apr 01, 2019 | 131.49 | 132.17 | 131.12 | 131.35 | 836,081 | +0.96(+0.73%) |
Mar 29, 2019 | 130.98 | 131.03 | 129.80 | 130.39 | 940,643 | +0.25(+0.19%) |
Mar 28, 2019 | 129.71 | 130.29 | 129.32 | 130.14 | 476,015 | +0.72(+0.56%) |
Mar 27, 2019 | 130.31 | 131.17 | 128.75 | 129.42 | 467,475 | -1.33(-1.02%) |
Mar 26, 2019 | 131.20 | 132.12 | 130.13 | 130.75 | 563,342 | -0.22(-0.17%) |
Mar 25, 2019 | 131.40 | 131.98 | 130.51 | 130.98 | 615,727 | -0.92(-0.70%) |
Mar 22, 2019 | 131.98 | 133.45 | 131.88 | 131.90 | 580,554 | -1.23(-0.92%) |
Mar 21, 2019 | 129.54 | 133.52 | 129.10 | 133.12 | 398,631 | +2.49(+1.90%) |
Mar 20, 2019 | 132.01 | 132.41 | 130.23 | 130.64 | 429,157 | -1.38(-1.04%) |
Mar 19, 2019 | 132.68 | 133.13 | 131.51 | 132.01 | 924,258 | -0.40(-0.30%) |
Mar 18, 2019 | 131.06 | 132.50 | 131.06 | 132.41 | 512,032 | +1.56(+1.19%) |
Mar 15, 2019 | 130.64 | 131.47 | 130.40 | 130.85 | 806,866 | +0.12(+0.09%) |
Mar 14, 2019 | 129.61 | 131.50 | 129.26 | 130.74 | 566,851 | +1.39(+1.08%) |
Mar 13, 2019 | 128.40 | 129.97 | 127.51 | 129.34 | 617,621 | +1.56(+1.22%) |
Mar 12, 2019 | 126.89 | 128.42 | 126.31 | 127.78 | 607,109 | +1.36(+1.07%) |
Mar 11, 2019 | 126.64 | 127.33 | 125.18 | 126.43 | 755,418 | +0.50(+0.39%) |
Mar 08, 2019 | 125.55 | 126.01 | 124.46 | 125.93 | 740,593 | -0.32(-0.26%) |
Mar 07, 2019 | 129.25 | 130.19 | 125.62 | 126.25 | 1,182,775 | -3.23(-2.49%) |
Mar 06, 2019 | 133.77 | 134.04 | 129.40 | 129.48 | 760,143 | -4.29(-3.21%) |
Mar 05, 2019 | 134.74 | 135.17 | 132.71 | 133.77 | 694,159 | -0.01(-0.01%) |
Mar 04, 2019 | 135.38 | 135.83 | 132.66 | 133.78 | 957,545 | -3.47(-2.53%) |
Mar 01, 2019 | 136.79 | 138.62 | 135.82 | 137.25 | 817,023 | +1.92(+1.42%) |
Feb 28, 2019 | 130.10 | 137.84 | 130.10 | 135.33 | 1,442,177 | +5.53(+4.26%) |
Feb 27, 2019 | 129.91 | 130.88 | 128.04 | 129.80 | 710,467 | -0.36(-0.28%) |
Feb 26, 2019 | 131.41 | 131.80 | 130.04 | 130.16 | 647,217 | -0.75(-0.57%) |
Feb 25, 2019 | 132.90 | 133.63 | 130.88 | 130.91 | 763,077 | -1.60(-1.21%) |
Feb 22, 2019 | 131.42 | 132.97 | 130.98 | 132.51 | 883,445 | +1.45(+1.11%) |
Feb 21, 2019 | 131.29 | 131.51 | 130.32 | 131.06 | 509,702 | +0.22(+0.17%) |
Feb 20, 2019 | 131.67 | 131.72 | 130.74 | 130.83 | 434,912 | -0.93(-0.70%) |
Feb 19, 2019 | 131.44 | 132.26 | 131.00 | 131.76 | 655,476 | -0.25(-0.19%) |
Feb 15, 2019 | 131.29 | 132.37 | 130.87 | 132.01 | 668,564 | +1.75(+1.35%) |
Feb 14, 2019 | 130.02 | 130.91 | 128.70 | 130.26 | 672,198 | -0.37(-0.28%) |
Feb 13, 2019 | 130.54 | 131.09 | 129.67 | 130.63 | 515,857 | +0.74(+0.57%) |
Feb 12, 2019 | 129.67 | 130.41 | 129.01 | 129.89 | 483,255 | +0.63(+0.49%) |
Feb 11, 2019 | 128.16 | 129.57 | 127.29 | 129.25 | 433,617 | +1.18(+0.92%) |
Feb 08, 2019 | 129.06 | 129.09 | 126.19 | 128.07 | 726,776 | -1.41(-1.09%) |
Feb 07, 2019 | 131.19 | 131.71 | 129.37 | 129.49 | 749,590 | -2.06(-1.57%) |
Feb 06, 2019 | 130.95 | 131.81 | 130.31 | 131.55 | 431,812 | +0.15(+0.11%) |
Feb 05, 2019 | 131.54 | 132.96 | 130.86 | 131.41 | 613,492 | +0.22(+0.17%) |
Feb 04, 2019 | 131.70 | 131.85 | 130.40 | 131.18 | 512,222 | -0.83(-0.63%) |
Feb 01, 2019 | 129.29 | 132.15 | 128.63 | 132.01 | 765,892 | +2.92(+2.26%) |
Jan 31, 2019 | 129.47 | 130.17 | 128.90 | 129.09 | 592,019 | -0.48(-0.37%) |
Jan 30, 2019 | 129.29 | 130.12 | 128.66 | 129.56 | 726,469 | +0.45(+0.35%) |
Jan 29, 2019 | 127.89 | 129.34 | 127.29 | 129.12 | 412,933 | +2.07(+1.63%) |
Jan 28, 2019 | 127.16 | 127.25 | 125.77 | 127.04 | 540,138 | -0.69(-0.54%) |
Jan 25, 2019 | 127.44 | 128.35 | 126.70 | 127.73 | 417,442 | +1.28(+1.01%) |
Jan 24, 2019 | 127.03 | 127.35 | 125.96 | 126.46 | 564,285 | -0.59(-0.47%) |
Jan 23, 2019 | 127.66 | 128.91 | 125.83 | 127.05 | 818,791 | -0.17(-0.13%) |
Jan 22, 2019 | 127.61 | 127.61 | 125.39 | 127.22 | 583,259 | -1.32(-1.03%) |
Jan 18, 2019 | 127.69 | 128.81 | 127.04 | 128.54 | 586,123 | +1.41(+1.11%) |
Jan 17, 2019 | 125.81 | 127.71 | 125.62 | 127.13 | 708,029 | +0.86(+0.68%) |
Jan 16, 2019 | 124.12 | 127.71 | 123.00 | 126.27 | 1,001,593 | +2.54(+2.05%) |
Jan 15, 2019 | 121.85 | 124.37 | 121.28 | 123.73 | 719,793 | +1.73(+1.42%) |
Jan 14, 2019 | 121.81 | 124.46 | 121.21 | 122.00 | 1,054,258 | -0.47(-0.38%) |
Jan 11, 2019 | 121.98 | 123.17 | 121.56 | 122.46 | 839,401 | +0.06(+0.05%) |
Jan 10, 2019 | 120.88 | 122.60 | 120.12 | 122.41 | 585,026 | +1.33(+1.09%) |
Jan 09, 2019 | 119.60 | 121.74 | 119.09 | 121.08 | 710,175 | +2.25(+1.89%) |
Jan 08, 2019 | 116.73 | 118.91 | 115.83 | 118.83 | 817,822 | +3.60(+3.13%) |
Jan 07, 2019 | 115.48 | 116.27 | 114.60 | 115.23 | 1,056,078 | -0.25(-0.22%) |
Jan 04, 2019 | 114.25 | 115.56 | 113.39 | 115.48 | 1,009,212 | +2.51(+2.22%) |
Jan 03, 2019 | 114.70 | 116.29 | 112.69 | 112.97 | 835,141 | -1.42(-1.24%) |
Jan 02, 2019 | 112.31 | 114.62 | 111.87 | 114.39 | 750,672 | +0.86(+0.75%) |
Dec 31, 2018 | 113.83 | 114.35 | 112.20 | 113.53 | 639,612 | +0.35(+0.31%) |
Dec 28, 2018 | 113.83 | 114.52 | 112.79 | 113.18 | 701,418 | -0.49(-0.43%) |
Dec 27, 2018 | 112.97 | 113.68 | 109.86 | 113.67 | 815,843 | -0.71(-0.62%) |
Dec 26, 2018 | 110.73 | 114.52 | 109.87 | 114.38 | 993,662 | +3.91(+3.54%) |
Dec 24, 2018 | 110.91 | 111.99 | 109.92 | 110.47 | 393,418 | -1.07(-0.96%) |
Dec 21, 2018 | 112.60 | 114.39 | 111.00 | 111.55 | 1,814,015 | -0.83(-0.74%) |
Dec 20, 2018 | 112.27 | 114.58 | 111.92 | 112.37 | 1,141,955 | -0.67(-0.60%) |
Dec 19, 2018 | 116.87 | 117.10 | 112.43 | 113.05 | 1,230,043 | -3.54(-3.04%) |
Dec 18, 2018 | 116.98 | 119.58 | 115.96 | 116.59 | 1,022,675 | +1.18(+1.02%) |
Dec 17, 2018 | 115.42 | 117.11 | 112.36 | 115.41 | 1,850,280 | -2.59(-2.20%) |
Dec 14, 2018 | 126.29 | 126.78 | 117.21 | 118.00 | 1,433,533 | -10.54(-8.20%) |
Dec 13, 2018 | 127.80 | 128.97 | 126.40 | 128.54 | 721,340 | +0.68(+0.53%) |
Dec 12, 2018 | 127.24 | 129.98 | 127.24 | 127.86 | 1,320,864 | +2.14(+1.70%) |
Dec 11, 2018 | 124.65 | 126.80 | 124.17 | 125.72 | 985,737 | +1.70(+1.37%) |
Dec 10, 2018 | 123.11 | 124.62 | 119.45 | 124.01 | 902,839 | +1.07(+0.87%) |
Dec 07, 2018 | 127.83 | 128.46 | 122.44 | 122.94 | 1,393,390 | -5.28(-4.12%) |
Dec 06, 2018 | 130.10 | 130.10 | 124.36 | 128.22 | 1,157,862 | -2.87(-2.19%) |
Dec 04, 2018 | 133.44 | 134.87 | 129.82 | 131.09 | 891,659 | -2.33(-1.74%) |
Dec 03, 2018 | 135.52 | 136.00 | 132.85 | 133.42 | 761,412 | -0.98(-0.73%) |
Nov 30, 2018 | 134.54 | 135.37 | 132.94 | 134.41 | 1,248,631 | +0.22(+0.17%) |
Nov 29, 2018 | 130.96 | 135.14 | 130.73 | 134.18 | 762,817 | +2.68(+2.04%) |
Nov 28, 2018 | 129.94 | 131.56 | 129.31 | 131.50 | 856,421 | +2.35(+1.82%) |
Nov 27, 2018 | 128.19 | 129.30 | 127.26 | 129.15 | 1,056,880 | +0.43(+0.33%) |
Nov 26, 2018 | 129.28 | 130.47 | 127.90 | 128.72 | 639,506 | +0.40(+0.31%) |
Nov 23, 2018 | 126.58 | 128.69 | 125.80 | 128.32 | 314,798 | +1.13(+0.89%) |
Nov 21, 2018 | 127.19 | 127.19 | 127.19 | 0 | +0.56(+0.45%) | |
Nov 20, 2018 | 127.01 | 128.58 | 126.32 | 126.63 | 744,690 | -0.97(-0.76%) |
Nov 19, 2018 | 129.47 | 131.43 | 127.14 | 127.60 | 1,224,806 | -1.85(-1.43%) |
Nov 16, 2018 | 124.97 | 129.59 | 124.38 | 129.45 | 1,257,448 | +4.86(+3.90%) |
Nov 15, 2018 | 123.01 | 125.59 | 121.87 | 124.59 | 831,989 | +0.70(+0.57%) |
Nov 14, 2018 | 125.29 | 125.48 | 123.26 | 123.89 | 502,764 | -0.54(-0.44%) |
Nov 13, 2018 | 127.25 | 127.36 | 123.03 | 124.44 | 700,958 | -2.17(-1.71%) |
Nov 12, 2018 | 127.86 | 128.66 | 126.41 | 126.61 | 552,718 | -1.37(-1.07%) |
Nov 09, 2018 | 126.64 | 128.51 | 126.64 | 127.98 | 556,034 | +1.21(+0.95%) |
Nov 08, 2018 | 126.17 | 127.22 | 125.52 | 126.78 | 587,181 | +0.74(+0.59%) |
Nov 07, 2018 | 123.61 | 126.27 | 123.43 | 126.03 | 697,448 | +3.45(+2.82%) |
Nov 06, 2018 | 120.54 | 123.06 | 120.23 | 122.58 | 694,273 | +1.79(+1.48%) |
Nov 05, 2018 | 120.45 | 121.59 | 119.70 | 120.79 | 420,002 | +0.62(+0.52%) |
Nov 02, 2018 | 120.56 | 122.31 | 119.00 | 120.17 | 630,830 | -0.03(-0.02%) |
Nov 01, 2018 | 119.18 | 120.87 | 118.58 | 120.19 | 623,360 | +1.88(+1.59%) |
Oct 31, 2018 | 118.03 | 119.47 | 117.84 | 118.32 | 915,411 | +0.70(+0.60%) |
Oct 30, 2018 | 115.88 | 117.83 | 113.98 | 117.62 | 1,127,507 | +2.03(+1.76%) |
Oct 29, 2018 | 112.86 | 115.93 | 112.85 | 115.58 | 1,641,943 | +3.06(+2.72%) |
Oct 26, 2018 | 117.71 | 120.18 | 111.98 | 112.53 | 1,509,780 | -5.78(-4.89%) |
Oct 25, 2018 | 118.80 | 120.45 | 118.21 | 118.31 | 756,497 | -0.46(-0.39%) |
Oct 24, 2018 | 121.77 | 123.59 | 118.65 | 118.77 | 721,253 | -3.44(-2.81%) |
Oct 23, 2018 | 121.34 | 122.56 | 118.65 | 122.20 | 1,075,219 | -0.62(-0.51%) |
Oct 22, 2018 | 122.55 | 123.86 | 121.57 | 122.82 | 1,229,862 | +0.39(+0.32%) |
Oct 19, 2018 | 123.34 | 124.10 | 121.70 | 122.43 | 778,674 | -0.57(-0.47%) |
Oct 18, 2018 | 122.69 | 124.75 | 122.26 | 123.01 | 949,917 | +0.72(+0.59%) |
Oct 17, 2018 | 121.61 | 122.85 | 120.10 | 122.29 | 504,005 | +0.99(+0.82%) |
Oct 16, 2018 | 119.90 | 121.64 | 118.64 | 121.30 | 569,173 | +1.66(+1.39%) |
Oct 15, 2018 | 118.87 | 120.40 | 118.70 | 119.63 | 576,184 | +0.36(+0.30%) |
Oct 12, 2018 | 118.53 | 119.58 | 117.67 | 119.27 | 944,190 | +1.64(+1.40%) |
Oct 11, 2018 | 122.50 | 122.60 | 117.51 | 117.63 | 955,010 | -4.88(-3.98%) |
Oct 10, 2018 | 124.41 | 125.39 | 122.43 | 122.50 | 871,918 | -1.66(-1.34%) |
Oct 09, 2018 | 123.00 | 124.67 | 122.55 | 124.17 | 412,738 | +1.21(+0.98%) |
Oct 08, 2018 | 121.74 | 123.35 | 121.03 | 122.96 | 363,823 | +1.00(+0.82%) |
Oct 05, 2018 | 122.18 | 123.47 | 121.44 | 121.96 | 417,334 | +0.18(+0.15%) |
Oct 04, 2018 | 121.59 | 122.52 | 121.42 | 121.77 | 410,836 | +0.14(+0.11%) |
Oct 03, 2018 | 122.68 | 122.77 | 121.54 | 121.64 | 835,392 | -0.52(-0.42%) |
Oct 02, 2018 | 125.37 | 125.38 | 121.95 | 122.15 | 600,366 | -3.11(-2.48%) |
Oct 01, 2018 | 125.42 | 125.60 | 124.63 | 125.26 | 507,011 | +0.83(+0.67%) |
Sep 28, 2018 | 122.63 | 124.51 | 122.30 | 124.43 | 901,347 | +1.47(+1.19%) |
Sep 27, 2018 | 123.16 | 124.95 | 122.73 | 122.96 | 436,592 | -0.03(-0.02%) |
Sep 26, 2018 | 122.63 | 123.92 | 121.49 | 122.99 | 553,305 | +0.36(+0.29%) |
Sep 25, 2018 | 123.53 | 123.84 | 122.05 | 122.63 | 418,535 | -0.99(-0.80%) |
Sep 24, 2018 | 123.32 | 123.71 | 122.02 | 123.62 | 395,257 | +0.26(+0.21%) |
Sep 21, 2018 | 123.42 | 124.67 | 122.95 | 123.36 | 746,208 | -0.01(-0.01%) |
Sep 20, 2018 | 123.37 | 123.65 | 122.55 | 123.37 | 483,511 | +0.58(+0.48%) |
Sep 19, 2018 | 124.10 | 124.10 | 122.67 | 122.78 | 569,700 | -1.58(-1.27%) |
Sep 18, 2018 | 125.09 | 129.10 | 124.20 | 124.36 | 1,248,305 | +1.69(+1.38%) |
Sep 17, 2018 | 122.81 | 122.81 | 121.57 | 122.67 | 462,861 | +0.17(+0.14%) |
Sep 14, 2018 | 122.80 | 123.73 | 122.41 | 122.50 | 501,993 | -0.15(-0.12%) |
Sep 13, 2018 | 121.28 | 122.77 | 120.95 | 122.65 | 827,833 | +1.92(+1.59%) |
Sep 12, 2018 | 120.68 | 121.08 | 119.77 | 120.73 | 572,694 | +0.09(+0.07%) |
Sep 11, 2018 | 121.81 | 122.10 | 120.53 | 120.64 | 711,569 | -1.39(-1.14%) |
Sep 10, 2018 | 123.89 | 123.89 | 121.80 | 122.03 | 640,883 | -1.50(-1.21%) |
Sep 07, 2018 | 123.08 | 123.93 | 122.41 | 123.53 | 570,213 | +0.20(+0.16%) |
Sep 06, 2018 | 123.92 | 124.15 | 122.37 | 123.34 | 570,260 | -0.38(-0.31%) |
Sep 05, 2018 | 124.73 | 124.76 | 122.81 | 123.72 | 560,595 | -1.00(-0.80%) |
Sep 04, 2018 | 126.52 | 126.71 | 124.50 | 124.72 | 755,402 | -1.97(-1.55%) |
Aug 31, 2018 | 126.69 | 126.69 | 126.69 | 0 | +0.99(+0.79%) | |
Aug 30, 2018 | 124.52 | 125.88 | 123.68 | 125.69 | 611,493 | +0.83(+0.66%) |
Aug 29, 2018 | 124.13 | 125.43 | 123.77 | 124.87 | 360,347 | +0.94(+0.76%) |
Aug 28, 2018 | 123.79 | 124.28 | 123.52 | 123.92 | 491,769 | -0.02(-0.02%) |
Aug 27, 2018 | 124.86 | 124.92 | 123.68 | 123.94 | 545,579 | -0.64(-0.52%) |
Aug 24, 2018 | 124.22 | 125.04 | 123.96 | 124.59 | 407,889 | +0.38(+0.31%) |
Aug 23, 2018 | 125.29 | 125.29 | 123.51 | 124.21 | 554,497 | -1.23(-0.98%) |
Aug 22, 2018 | 124.83 | 125.77 | 124.43 | 125.43 | 551,137 | +0.55(+0.44%) |
Aug 21, 2018 | 124.01 | 124.93 | 123.76 | 124.88 | 657,445 | +1.08(+0.87%) |
Aug 20, 2018 | 124.18 | 124.63 | 123.31 | 123.80 | 436,286 | -0.50(-0.40%) |
Aug 17, 2018 | 121.93 | 124.65 | 121.93 | 124.29 | 557,185 | +2.36(+1.94%) |
Aug 16, 2018 | 122.09 | 122.90 | 121.58 | 121.93 | 678,272 | -0.09(-0.07%) |
Aug 15, 2018 | 121.73 | 123.33 | 120.87 | 122.02 | 897,245 | +0.34(+0.28%) |
Aug 14, 2018 | 121.57 | 122.28 | 120.61 | 121.68 | 588,024 | +0.67(+0.55%) |
Aug 13, 2018 | 121.06 | 121.42 | 120.54 | 121.01 | 590,303 | +0.01(+0.01%) |
Aug 10, 2018 | 119.67 | 121.28 | 119.67 | 121.00 | 721,286 | +0.72(+0.60%) |
Aug 09, 2018 | 119.66 | 120.48 | 119.13 | 120.28 | 637,542 | +0.80(+0.67%) |
Aug 08, 2018 | 121.71 | 122.03 | 119.31 | 119.48 | 433,712 | -1.84(-1.52%) |
Aug 07, 2018 | 120.60 | 121.50 | 120.09 | 121.32 | 741,997 | +0.37(+0.31%) |
Aug 06, 2018 | 120.42 | 121.81 | 119.89 | 120.95 | 697,920 | +0.16(+0.14%) |
Aug 03, 2018 | 119.24 | 120.81 | 118.88 | 120.78 | 705,555 | +1.54(+1.29%) |
Aug 02, 2018 | 117.68 | 119.40 | 117.36 | 119.25 | 677,264 | +1.16(+0.98%) |
Aug 01, 2018 | 116.67 | 119.24 | 115.85 | 118.09 | 899,994 | -0.66(-0.56%) |
Jul 31, 2018 | 121.59 | 121.70 | 116.94 | 118.75 | 1,151,561 | -2.78(-2.29%) |
Jul 30, 2018 | 121.54 | 122.93 | 121.36 | 121.53 | 829,222 | -0.02(-0.02%) |
Jul 27, 2018 | 121.84 | 122.16 | 119.85 | 121.55 | 1,122,801 | +0.06(+0.05%) |
Jul 26, 2018 | 115.22 | 123.03 | 113.94 | 121.49 | 2,153,305 | +6.61(+5.76%) |
Jul 25, 2018 | 112.18 | 115.31 | 111.19 | 114.88 | 1,572,165 | +3.69(+3.31%) |
Jul 24, 2018 | 112.10 | 112.23 | 111.05 | 111.19 | 1,041,356 | -1.14(-1.01%) |
Jul 23, 2018 | 111.84 | 113.45 | 110.31 | 112.33 | 1,152,776 | +2.75(+2.51%) |
Jul 20, 2018 | 109.34 | 109.98 | 108.72 | 109.58 | 447,561 | -0.10(-0.09%) |
Jul 19, 2018 | 109.34 | 110.55 | 108.61 | 109.68 | 569,566 | +0.09(+0.08%) |
Jul 18, 2018 | 110.00 | 110.93 | 109.39 | 109.59 | 622,689 | -2.23(-1.99%) |
Jul 17, 2018 | 111.47 | 112.14 | 110.88 | 111.82 | 424,789 | +0.25(+0.23%) |
Jul 16, 2018 | 111.84 | 111.87 | 111.23 | 111.56 | 759,590 | -0.03(-0.03%) |
Jul 13, 2018 | 111.54 | 112.25 | 111.30 | 111.59 | 668,269 | +0.20(+0.18%) |
Jul 12, 2018 | 112.42 | 112.79 | 111.09 | 111.39 | 640,316 | -0.29(-0.26%) |
Jul 11, 2018 | 111.95 | 112.33 | 111.36 | 111.68 | 459,999 | -0.40(-0.36%) |
Jul 10, 2018 | 110.97 | 112.19 | 110.59 | 112.08 | 671,718 | +1.37(+1.24%) |
Jul 09, 2018 | 109.20 | 111.35 | 109.20 | 110.71 | 1,004,355 | +1.70(+1.56%) |
Jul 06, 2018 | 108.44 | 109.52 | 107.98 | 109.00 | 852,803 | +0.68(+0.63%) |
Jul 05, 2018 | 108.61 | 108.90 | 108.05 | 108.33 | 1,046,506 | -0.02(-0.02%) |
Jul 03, 2018 | 108.34 | 108.34 | 108.34 | 0 | +0.41(+0.38%) | |
Jul 02, 2018 | 108.29 | 108.29 | 106.37 | 107.94 | 736,817 | -0.45(-0.41%) |
Jun 29, 2018 | 108.71 | 109.39 | 107.58 | 108.38 | 905,615 | -0.68(-0.62%) |
Jun 28, 2018 | 109.84 | 109.93 | 108.71 | 109.06 | 1,016,558 | -1.32(-1.20%) |
Jun 27, 2018 | 111.38 | 111.90 | 109.93 | 110.39 | 727,978 | -1.04(-0.93%) |
Jun 26, 2018 | 111.28 | 111.74 | 111.23 | 111.43 | 405,394 | -0.04(-0.03%) |
Jun 25, 2018 | 111.87 | 111.93 | 110.85 | 111.47 | 617,831 | -0.39(-0.35%) |
Jun 22, 2018 | 112.49 | 112.55 | 111.75 | 111.86 | 897,956 | -0.51(-0.45%) |
Jun 21, 2018 | 113.83 | 114.63 | 112.12 | 112.36 | 656,453 | -0.86(-0.76%) |
Jun 20, 2018 | 112.24 | 113.71 | 111.93 | 113.22 | 799,630 | +1.29(+1.16%) |
Jun 19, 2018 | 111.38 | 112.27 | 111.38 | 111.92 | 735,588 | -0.08(-0.07%) |
Jun 18, 2018 | 111.84 | 112.60 | 111.57 | 112.00 | 751,684 | -0.31(-0.28%) |
Jun 15, 2018 | 112.53 | 111.45 | 112.31 | 1,315,775 | +0.87(+0.78%) | |
Jun 14, 2018 | 112.18 | 112.67 | 111.33 | 111.45 | 1,253,672 | -0.57(-0.51%) |
Jun 13, 2018 | 113.30 | 114.13 | 111.82 | 112.02 | 1,133,989 | -0.81(-0.72%) |
Jun 12, 2018 | 113.76 | 114.17 | 112.42 | 112.83 | 1,223,219 | -0.71(-0.62%) |
Jun 11, 2018 | 112.35 | 114.37 | 112.35 | 113.54 | 757,133 | +1.40(+1.25%) |
Jun 08, 2018 | 113.32 | 113.82 | 111.18 | 112.14 | 879,024 | -1.21(-1.06%) |
Jun 07, 2018 | 113.20 | 113.64 | 112.68 | 113.34 | 868,525 | +0.49(+0.43%) |
Jun 06, 2018 | 111.78 | 112.86 | 672,267 | -0.09(-0.08%) | ||
Jun 05, 2018 | 112.62 | 113.34 | 112.54 | 112.94 | 1,002,335 | +0.62(+0.55%) |
Jun 04, 2018 | 111.23 | 112.49 | 111.16 | 112.32 | 752,404 | +1.30(+1.17%) |