Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 126.32 | 126.32 | 123.77 | 124.50 | 31,491 | -2.10(-1.66%) |
Jul 30, 2019 | 126.64 | 126.89 | 126.30 | 126.60 | 15,258 | +0.07(+0.06%) |
Jul 29, 2019 | 126.44 | 126.73 | 126.08 | 126.52 | 7,572 | +0.12(+0.09%) |
Jul 26, 2019 | 125.59 | 126.48 | 125.19 | 126.41 | 27,600 | +1.25(+1.00%) |
Jul 25, 2019 | 124.50 | 125.53 | 124.42 | 125.16 | 16,186 | +0.12(+0.10%) |
Jul 24, 2019 | 125.34 | 125.34 | 124.75 | 125.04 | 9,428 | -0.39(-0.31%) |
Jul 23, 2019 | 125.41 | 125.65 | 124.99 | 125.42 | 22,236 | +0.65(+0.52%) |
Jul 22, 2019 | 125.73 | 125.92 | 124.65 | 124.77 | 41,503 | -0.74(-0.59%) |
Jul 19, 2019 | 126.15 | 126.74 | 125.52 | 125.52 | 24,437 | -0.73(-0.58%) |
Jul 18, 2019 | 125.35 | 126.51 | 125.04 | 126.25 | 11,856 | +0.96(+0.77%) |
Jul 17, 2019 | 125.03 | 125.42 | 125.00 | 125.29 | 11,533 | +0.08(+0.07%) |
Jul 16, 2019 | 125.08 | 125.41 | 124.88 | 125.20 | 21,647 | +0.09(+0.07%) |
Jul 15, 2019 | 125.00 | 125.30 | 124.86 | 125.11 | 26,563 | +0.19(+0.15%) |
Jul 12, 2019 | 124.95 | 125.15 | 124.77 | 124.92 | 11,018 | +0.31(+0.25%) |
Jul 11, 2019 | 124.98 | 125.16 | 124.06 | 124.62 | 9,399 | -0.35(-0.28%) |
Jul 10, 2019 | 124.65 | 125.06 | 124.65 | 124.97 | 19,667 | +0.69(+0.55%) |
Jul 09, 2019 | 124.69 | 124.80 | 123.85 | 124.28 | 29,191 | -0.65(-0.52%) |
Jul 08, 2019 | 124.88 | 125.19 | 124.65 | 124.93 | 22,332 | -0.01(-0.01%) |
Jul 05, 2019 | 125.30 | 125.30 | 123.89 | 124.94 | 13,745 | -0.49(-0.39%) |
Jul 03, 2019 | 123.82 | 125.59 | 123.82 | 125.42 | 16,582 | +2.01(+1.63%) |
Jul 02, 2019 | 122.73 | 123.42 | 122.58 | 123.42 | 25,411 | +0.87(+0.71%) |
Jul 01, 2019 | 123.20 | 123.51 | 121.96 | 122.55 | 66,550 | -0.12(-0.10%) |
Jun 28, 2019 | 122.48 | 122.92 | 122.33 | 122.67 | 28,255 | +0.59(+0.48%) |
Jun 27, 2019 | 121.93 | 122.33 | 121.56 | 122.08 | 53,962 | -0.07(-0.06%) |
Jun 26, 2019 | 123.03 | 123.03 | 122.06 | 122.15 | 17,584 | -1.68(-1.36%) |
Jun 25, 2019 | 123.74 | 124.05 | 123.55 | 123.83 | 31,564 | +0.14(+0.11%) |
Jun 24, 2019 | 123.80 | 124.18 | 123.69 | 123.69 | 10,475 | +0.04(+0.03%) |
Jun 21, 2019 | 124.06 | 124.33 | 123.61 | 123.65 | 21,499 | -0.76(-0.61%) |
Jun 20, 2019 | 124.00 | 124.41 | 123.67 | 124.41 | 15,208 | +0.77(+0.62%) |
Jun 19, 2019 | 123.10 | 123.80 | 122.34 | 123.64 | 15,802 | +0.50(+0.41%) |
Jun 18, 2019 | 124.50 | 124.50 | 122.93 | 123.14 | 15,156 | -0.71(-0.57%) |
Jun 17, 2019 | 124.75 | 124.75 | 123.64 | 123.85 | 11,632 | -0.75(-0.60%) |
Jun 14, 2019 | 124.84 | 125.09 | 124.60 | 124.60 | 16,563 | -0.19(-0.15%) |
Jun 13, 2019 | 124.94 | 125.27 | 124.34 | 124.79 | 24,363 | +0.23(+0.19%) |
Jun 12, 2019 | 124.88 | 125.36 | 124.54 | 124.56 | 40,046 | -0.09(-0.08%) |
Jun 11, 2019 | 124.59 | 124.85 | 124.32 | 124.65 | 13,746 | +0.43(+0.34%) |
Jun 10, 2019 | 124.83 | 124.85 | 123.88 | 124.22 | 21,247 | -0.11(-0.09%) |
Jun 07, 2019 | 124.01 | 124.94 | 124.01 | 124.33 | 29,616 | +0.88(+0.71%) |
Jun 06, 2019 | 122.25 | 123.68 | 122.25 | 123.46 | 217,903 | +0.81(+0.66%) |
Jun 05, 2019 | 121.52 | 122.65 | 121.49 | 122.65 | 226,605 | +1.90(+1.57%) |
Jun 04, 2019 | 119.93 | 120.75 | 119.91 | 120.75 | 68,176 | +1.68(+1.41%) |
Jun 03, 2019 | 117.31 | 119.18 | 117.31 | 119.07 | 80,080 | +1.85(+1.58%) |
May 31, 2019 | 118.07 | 118.07 | 116.90 | 117.22 | 60,438 | -1.17(-0.99%) |
May 30, 2019 | 118.64 | 119.03 | 118.07 | 118.39 | 66,289 | +0.11(+0.09%) |
May 29, 2019 | 119.32 | 119.32 | 117.76 | 118.28 | 43,840 | -1.60(-1.33%) |
May 28, 2019 | 122.09 | 122.33 | 119.80 | 119.88 | 34,217 | -2.11(-1.73%) |
May 24, 2019 | 122.56 | 122.56 | 121.77 | 121.99 | 11,407 | -0.58(-0.48%) |
May 23, 2019 | 121.94 | 122.60 | 121.88 | 122.57 | 15,641 | -0.25(-0.20%) |
May 22, 2019 | 122.20 | 122.87 | 122.20 | 122.82 | 15,644 | +0.12(+0.10%) |
May 21, 2019 | 122.88 | 122.98 | 122.51 | 122.70 | 47,157 | +0.08(+0.07%) |
May 20, 2019 | 122.87 | 123.43 | 122.61 | 122.62 | 9,121 | -0.56(-0.46%) |
May 17, 2019 | 122.65 | 123.79 | 122.65 | 123.18 | 11,517 | -0.09(-0.07%) |
May 16, 2019 | 123.06 | 124.00 | 123.06 | 123.28 | 17,430 | +0.53(+0.43%) |
May 15, 2019 | 121.48 | 122.92 | 121.48 | 122.75 | 21,131 | +1.10(+0.91%) |
May 14, 2019 | 121.26 | 122.37 | 121.26 | 121.64 | 35,239 | +0.68(+0.56%) |
May 13, 2019 | 120.81 | 121.08 | 120.34 | 120.96 | 49,861 | -1.10(-0.90%) |
May 10, 2019 | 120.88 | 122.19 | 120.04 | 122.06 | 64,497 | +0.84(+0.69%) |
May 09, 2019 | 120.73 | 121.40 | 120.25 | 121.22 | 43,992 | +0.01(+0.00%) |
May 08, 2019 | 121.24 | 121.97 | 120.81 | 121.22 | 8,421 | -0.29(-0.24%) |
May 07, 2019 | 121.88 | 121.88 | 120.83 | 121.51 | 20,879 | -0.80(-0.65%) |
May 06, 2019 | 121.04 | 122.51 | 121.04 | 122.31 | 16,474 | +0.21(+0.17%) |
May 03, 2019 | 121.62 | 122.53 | 121.54 | 122.10 | 30,822 | +1.02(+0.84%) |
May 02, 2019 | 121.14 | 121.14 | 120.37 | 121.08 | 15,315 | -0.25(-0.20%) |
May 01, 2019 | 123.13 | 123.13 | 121.31 | 121.32 | 70,030 | -1.70(-1.39%) |
Apr 30, 2019 | 121.83 | 123.08 | 121.75 | 123.03 | 14,013 | +1.28(+1.05%) |
Apr 29, 2019 | 121.76 | 121.82 | 121.62 | 121.75 | 16,001 | -0.03(-0.02%) |
Apr 26, 2019 | 120.86 | 121.78 | 120.86 | 121.78 | 7,239 | +1.08(+0.89%) |
Apr 25, 2019 | 120.79 | 120.95 | 120.53 | 120.70 | 16,592 | -0.54(-0.44%) |
Apr 24, 2019 | 121.09 | 121.54 | 120.96 | 121.24 | 14,642 | +0.23(+0.19%) |
Apr 23, 2019 | 121.17 | 121.27 | 120.81 | 121.01 | 17,391 | -0.12(-0.10%) |
Apr 22, 2019 | 120.90 | 121.49 | 120.83 | 121.13 | 12,709 | +0.26(+0.22%) |
Apr 18, 2019 | 120.93 | 121.20 | 120.59 | 120.87 | 15,246 | +0.31(+0.26%) |
Apr 17, 2019 | 120.78 | 120.78 | 120.17 | 120.56 | 35,553 | +0.33(+0.27%) |
Apr 16, 2019 | 120.80 | 120.98 | 119.95 | 120.23 | 11,287 | -0.34(-0.28%) |
Apr 15, 2019 | 120.20 | 120.60 | 120.20 | 120.57 | 11,575 | +0.63(+0.52%) |
Apr 12, 2019 | 119.91 | 120.15 | 119.84 | 119.94 | 8,994 | +0.05(+0.05%) |
Apr 11, 2019 | 119.90 | 119.98 | 119.51 | 119.88 | 10,415 | +0.34(+0.28%) |
Apr 10, 2019 | 118.88 | 119.67 | 118.78 | 119.55 | 10,110 | +0.72(+0.61%) |
Apr 09, 2019 | 118.80 | 119.04 | 118.58 | 118.83 | 11,137 | -0.22(-0.18%) |
Apr 08, 2019 | 118.51 | 119.05 | 118.51 | 119.05 | 14,386 | +0.47(+0.39%) |
Apr 05, 2019 | 118.12 | 118.60 | 118.12 | 118.58 | 21,499 | +0.49(+0.42%) |
Apr 04, 2019 | 117.61 | 118.27 | 117.61 | 118.09 | 11,113 | +0.57(+0.49%) |
Apr 03, 2019 | 117.93 | 118.01 | 117.33 | 117.51 | 13,585 | -0.60(-0.51%) |
Apr 02, 2019 | 118.90 | 118.90 | 118.08 | 118.11 | 11,674 | -0.98(-0.82%) |
Apr 01, 2019 | 119.77 | 119.77 | 118.79 | 119.09 | 41,911 | -0.53(-0.44%) |
Mar 29, 2019 | 118.97 | 119.71 | 118.87 | 119.62 | 16,892 | +0.68(+0.57%) |
Mar 28, 2019 | 118.30 | 119.01 | 118.30 | 118.94 | 22,732 | +0.99(+0.84%) |
Mar 27, 2019 | 118.43 | 118.63 | 117.49 | 117.95 | 92,488 | -0.44(-0.37%) |
Mar 26, 2019 | 117.86 | 118.73 | 117.78 | 118.39 | 24,088 | +0.88(+0.75%) |
Mar 25, 2019 | 116.76 | 117.72 | 116.67 | 117.50 | 34,763 | +0.51(+0.44%) |
Mar 22, 2019 | 116.66 | 117.67 | 116.66 | 116.99 | 85,557 | +0.07(+0.06%) |
Mar 21, 2019 | 114.62 | 117.10 | 114.62 | 116.92 | 28,019 | +2.20(+1.92%) |
Mar 20, 2019 | 115.33 | 115.44 | 114.57 | 114.72 | 18,955 | -0.59(-0.51%) |
Mar 19, 2019 | 115.80 | 116.10 | 115.12 | 115.31 | 29,757 | -0.48(-0.42%) |
Mar 18, 2019 | 115.37 | 115.97 | 115.37 | 115.79 | 13,635 | +0.51(+0.44%) |
Mar 15, 2019 | 115.14 | 115.77 | 115.11 | 115.28 | 12,248 | +0.41(+0.36%) |
Mar 14, 2019 | 115.04 | 115.08 | 114.77 | 114.87 | 14,067 | -0.05(-0.04%) |
Mar 13, 2019 | 114.42 | 115.17 | 114.37 | 114.91 | 20,454 | +0.74(+0.65%) |
Mar 12, 2019 | 114.62 | 114.75 | 114.17 | 114.17 | 10,267 | -0.31(-0.27%) |
Mar 11, 2019 | 113.60 | 114.50 | 113.41 | 114.48 | 7,452 | +1.01(+0.89%) |
Mar 08, 2019 | 113.56 | 113.70 | 113.03 | 113.47 | 17,654 | +0.00(+0.00%) |
Mar 07, 2019 | 113.85 | 114.04 | 113.31 | 113.47 | 31,621 | -0.66(-0.58%) |
Mar 06, 2019 | 114.69 | 114.75 | 113.77 | 114.14 | 22,215 | -0.50(-0.44%) |
Mar 05, 2019 | 114.69 | 115.02 | 114.42 | 114.64 | 30,453 | -0.06(-0.05%) |
Mar 04, 2019 | 115.31 | 115.53 | 113.79 | 114.70 | 73,507 | -0.32(-0.28%) |
Mar 01, 2019 | 115.48 | 115.48 | 114.38 | 115.01 | 94,453 | +0.02(+0.02%) |
Feb 28, 2019 | 114.93 | 115.44 | 114.74 | 115.00 | 153,384 | +0.56(+0.49%) |
Feb 27, 2019 | 113.89 | 114.44 | 113.77 | 114.43 | 18,164 | +0.36(+0.32%) |
Feb 26, 2019 | 114.22 | 114.78 | 114.04 | 114.07 | 35,063 | +0.25(+0.22%) |
Feb 25, 2019 | 115.09 | 115.09 | 113.65 | 113.82 | 205,199 | -0.92(-0.80%) |
Feb 22, 2019 | 114.13 | 114.73 | 113.60 | 114.73 | 27,475 | -1.18(-1.02%) |
Feb 21, 2019 | 115.56 | 116.19 | 115.16 | 115.91 | 94,695 | +0.30(+0.26%) |
Feb 20, 2019 | 115.27 | 116.17 | 115.27 | 115.61 | 84,711 | +0.19(+0.16%) |
Feb 19, 2019 | 115.28 | 115.76 | 114.75 | 115.42 | 33,817 | +0.39(+0.34%) |
Feb 15, 2019 | 114.67 | 115.17 | 114.67 | 115.03 | 19,199 | +1.10(+0.97%) |
Feb 14, 2019 | 113.62 | 114.42 | 113.36 | 113.93 | 27,955 | -0.55(-0.48%) |
Feb 13, 2019 | 114.42 | 114.60 | 114.15 | 114.48 | 20,220 | +0.26(+0.23%) |
Feb 12, 2019 | 113.61 | 114.68 | 113.35 | 114.22 | 51,476 | +1.26(+1.11%) |
Feb 11, 2019 | 112.67 | 113.01 | 112.42 | 112.96 | 32,412 | +0.35(+0.31%) |
Feb 08, 2019 | 111.31 | 112.60 | 111.31 | 112.60 | 44,137 | +1.61(+1.45%) |
Feb 07, 2019 | 110.70 | 111.26 | 110.36 | 110.99 | 88,466 | -0.40(-0.36%) |
Feb 06, 2019 | 111.48 | 111.54 | 111.08 | 111.39 | 71,768 | -0.27(-0.24%) |
Feb 05, 2019 | 111.61 | 111.92 | 111.53 | 111.65 | 30,218 | +0.16(+0.14%) |
Feb 04, 2019 | 110.81 | 111.56 | 110.81 | 111.50 | 38,197 | +0.51(+0.46%) |
Feb 01, 2019 | 111.64 | 111.64 | 110.68 | 110.99 | 26,372 | -0.51(-0.46%) |
Jan 31, 2019 | 109.43 | 111.65 | 109.43 | 111.50 | 38,886 | +1.93(+1.76%) |
Jan 30, 2019 | 109.16 | 109.98 | 108.94 | 109.57 | 41,647 | +0.63(+0.58%) |
Jan 29, 2019 | 108.93 | 109.11 | 108.52 | 108.94 | 18,960 | +0.09(+0.08%) |
Jan 28, 2019 | 107.67 | 108.85 | 107.63 | 108.85 | 31,667 | +0.70(+0.65%) |
Jan 25, 2019 | 108.60 | 109.20 | 108.11 | 108.15 | 34,758 | -0.08(-0.08%) |
Jan 24, 2019 | 109.18 | 109.18 | 107.71 | 108.23 | 58,924 | -1.91(-1.74%) |
Jan 23, 2019 | 110.05 | 110.39 | 109.38 | 110.15 | 45,213 | +0.67(+0.61%) |
Jan 22, 2019 | 110.36 | 110.36 | 108.82 | 109.48 | 64,358 | -1.15(-1.04%) |
Jan 18, 2019 | 109.88 | 110.94 | 109.88 | 110.63 | 22,620 | +1.34(+1.23%) |
Jan 17, 2019 | 108.45 | 109.32 | 108.45 | 109.29 | 33,486 | +0.69(+0.63%) |
Jan 16, 2019 | 109.06 | 109.06 | 108.35 | 108.60 | 20,758 | -0.49(-0.45%) |
Jan 15, 2019 | 108.14 | 109.16 | 108.09 | 109.09 | 29,868 | +1.05(+0.97%) |
Jan 14, 2019 | 108.17 | 108.46 | 107.89 | 108.04 | 34,249 | -0.58(-0.53%) |
Jan 11, 2019 | 108.46 | 108.67 | 108.10 | 108.61 | 22,620 | +0.17(+0.15%) |
Jan 10, 2019 | 107.30 | 108.44 | 107.06 | 108.44 | 31,800 | +0.98(+0.91%) |
Jan 09, 2019 | 107.99 | 108.26 | 107.22 | 107.47 | 46,119 | -0.84(-0.78%) |
Jan 08, 2019 | 107.88 | 108.53 | 107.38 | 108.31 | 52,216 | +1.23(+1.15%) |
Jan 07, 2019 | 106.67 | 107.84 | 105.97 | 107.08 | 701,737 | +0.35(+0.33%) |
Jan 04, 2019 | 105.04 | 106.92 | 105.04 | 106.72 | 52,523 | +2.07(+1.98%) |
Jan 03, 2019 | 104.58 | 105.63 | 104.40 | 104.65 | 62,140 | -0.41(-0.39%) |
Jan 02, 2019 | 104.24 | 105.33 | 103.92 | 105.05 | 72,600 | -0.51(-0.48%) |
Dec 31, 2018 | 105.41 | 105.56 | 104.48 | 105.56 | 101,295 | +0.39(+0.37%) |
Dec 28, 2018 | 105.77 | 106.41 | 104.75 | 105.17 | 95,336 | +0.01(+0.01%) |
Dec 27, 2018 | 103.99 | 105.16 | 102.02 | 105.16 | 103,559 | +0.75(+0.72%) |
Dec 26, 2018 | 101.75 | 104.41 | 100.77 | 104.41 | 81,932 | +2.71(+2.66%) |
Dec 24, 2018 | 104.58 | 104.58 | 101.66 | 101.70 | 48,992 | -3.19(-3.04%) |
Dec 21, 2018 | 106.14 | 108.17 | 104.60 | 104.89 | 117,343 | -1.13(-1.07%) |
Dec 20, 2018 | 107.61 | 107.61 | 105.09 | 106.02 | 83,717 | -2.16(-1.99%) |
Dec 19, 2018 | 109.41 | 110.50 | 107.78 | 108.18 | 113,160 | -0.84(-0.77%) |
Dec 18, 2018 | 110.23 | 110.59 | 108.35 | 109.01 | 69,935 | -0.93(-0.85%) |
Dec 17, 2018 | 112.68 | 112.72 | 109.53 | 109.94 | 68,984 | -2.99(-2.64%) |
Dec 14, 2018 | 114.08 | 114.18 | 112.68 | 112.93 | 42,599 | -2.00(-1.74%) |
Dec 13, 2018 | 114.64 | 115.09 | 114.41 | 114.94 | 72,287 | +0.40(+0.35%) |
Dec 12, 2018 | 114.94 | 115.45 | 114.52 | 114.53 | 84,381 | +0.22(+0.20%) |
Dec 11, 2018 | 113.76 | 115.06 | 113.70 | 114.31 | 49,419 | +1.12(+0.99%) |
Dec 10, 2018 | 113.53 | 113.62 | 111.40 | 113.19 | 52,985 | -0.14(-0.12%) |
Dec 07, 2018 | 114.87 | 115.20 | 112.96 | 113.33 | 73,854 | -1.55(-1.35%) |
Dec 06, 2018 | 115.02 | 115.03 | 112.72 | 114.87 | 91,842 | -0.32(-0.28%) |
Dec 04, 2018 | 117.56 | 117.82 | 115.04 | 115.20 | 62,842 | -2.17(-1.85%) |
Dec 03, 2018 | 116.95 | 117.36 | 116.36 | 117.36 | 196,957 | +0.55(+0.47%) |
Nov 30, 2018 | 116.36 | 117.00 | 116.24 | 116.82 | 46,714 | +0.28(+0.24%) |
Nov 29, 2018 | 116.11 | 116.92 | 116.09 | 116.54 | 391,532 | +0.29(+0.25%) |
Nov 28, 2018 | 116.05 | 116.42 | 115.57 | 116.25 | 409,474 | +0.33(+0.29%) |
Nov 27, 2018 | 114.97 | 115.99 | 114.85 | 115.92 | 69,536 | +0.88(+0.77%) |
Nov 26, 2018 | 115.36 | 115.76 | 114.69 | 115.04 | 54,762 | -0.08(-0.07%) |
Nov 23, 2018 | 114.29 | 115.58 | 114.29 | 115.12 | 12,790 | +0.55(+0.48%) |
Nov 21, 2018 | 114.57 | 114.57 | 114.57 | 0 | -0.69(-0.60%) | |
Nov 20, 2018 | 116.36 | 117.01 | 115.06 | 115.26 | 51,185 | -1.50(-1.29%) |
Nov 19, 2018 | 117.09 | 117.79 | 116.42 | 116.76 | 74,564 | -0.27(-0.23%) |
Nov 16, 2018 | 116.56 | 117.72 | 116.29 | 117.03 | 38,372 | +0.41(+0.36%) |
Nov 15, 2018 | 116.38 | 116.66 | 115.58 | 116.62 | 138,763 | -0.05(-0.04%) |
Nov 14, 2018 | 117.72 | 117.72 | 116.16 | 116.66 | 83,621 | -0.82(-0.70%) |
Nov 13, 2018 | 118.25 | 118.51 | 116.97 | 117.48 | 88,185 | -0.64(-0.54%) |
Nov 12, 2018 | 118.15 | 119.06 | 117.95 | 118.12 | 58,380 | -0.36(-0.30%) |
Nov 09, 2018 | 117.87 | 118.70 | 117.76 | 118.48 | 43,489 | +0.95(+0.81%) |
Nov 08, 2018 | 117.29 | 117.87 | 117.18 | 117.53 | 60,305 | -0.34(-0.29%) |
Nov 07, 2018 | 118.17 | 118.17 | 116.60 | 117.87 | 115,508 | +0.17(+0.15%) |
Nov 06, 2018 | 116.83 | 117.92 | 116.70 | 117.70 | 43,374 | +0.62(+0.53%) |
Nov 05, 2018 | 116.04 | 117.23 | 115.86 | 117.08 | 49,830 | +1.15(+0.99%) |
Nov 02, 2018 | 117.09 | 117.09 | 115.25 | 115.93 | 58,838 | -1.17(-1.00%) |
Nov 01, 2018 | 115.75 | 117.42 | 115.57 | 117.09 | 369,265 | +1.46(+1.26%) |
Oct 31, 2018 | 116.53 | 116.56 | 114.58 | 115.64 | 475,084 | -0.77(-0.66%) |
Oct 30, 2018 | 114.29 | 116.40 | 114.29 | 116.40 | 51,932 | +2.53(+2.22%) |
Oct 29, 2018 | 113.46 | 114.85 | 112.81 | 113.88 | 184,646 | +1.28(+1.13%) |
Oct 26, 2018 | 114.14 | 114.14 | 112.11 | 112.60 | 104,886 | -2.27(-1.97%) |
Oct 25, 2018 | 114.95 | 115.47 | 113.82 | 114.86 | 36,358 | -0.39(-0.34%) |
Oct 24, 2018 | 115.16 | 116.98 | 115.14 | 115.25 | 36,874 | +0.12(+0.10%) |
Oct 23, 2018 | 114.12 | 115.55 | 113.54 | 115.14 | 38,913 | +0.21(+0.18%) |
Oct 22, 2018 | 115.84 | 116.13 | 114.70 | 114.93 | 33,778 | -0.72(-0.62%) |
Oct 19, 2018 | 114.91 | 116.11 | 114.91 | 115.65 | 27,027 | +1.75(+1.54%) |
Oct 18, 2018 | 114.23 | 115.10 | 113.57 | 113.89 | 20,316 | -0.23(-0.21%) |
Oct 17, 2018 | 114.07 | 114.50 | 113.36 | 114.13 | 17,246 | -0.13(-0.11%) |
Oct 16, 2018 | 113.29 | 114.48 | 113.03 | 114.25 | 74,829 | +1.12(+0.99%) |
Oct 15, 2018 | 111.83 | 113.77 | 111.83 | 113.14 | 18,990 | +1.00(+0.89%) |
Oct 12, 2018 | 111.99 | 112.40 | 111.13 | 112.14 | 55,835 | +0.68(+0.61%) |
Oct 11, 2018 | 113.97 | 114.12 | 111.05 | 111.46 | 84,188 | -2.92(-2.55%) |
Oct 10, 2018 | 115.80 | 116.02 | 114.16 | 114.38 | 43,098 | -1.55(-1.34%) |
Oct 09, 2018 | 116.54 | 116.54 | 115.78 | 115.93 | 44,812 | -0.61(-0.53%) |
Oct 08, 2018 | 114.97 | 116.64 | 114.97 | 116.55 | 27,600 | +1.66(+1.45%) |
Oct 05, 2018 | 114.34 | 115.02 | 114.34 | 114.88 | 30,475 | +0.48(+0.42%) |
Oct 04, 2018 | 114.84 | 114.84 | 113.80 | 114.40 | 37,378 | -0.40(-0.35%) |
Oct 03, 2018 | 116.28 | 116.33 | 114.70 | 114.80 | 30,188 | -1.11(-0.95%) |
Oct 02, 2018 | 115.21 | 116.26 | 115.21 | 115.91 | 23,306 | +0.77(+0.67%) |
Oct 01, 2018 | 115.55 | 115.60 | 115.04 | 115.14 | 51,952 | -0.25(-0.22%) |
Sep 28, 2018 | 114.70 | 115.44 | 114.70 | 115.39 | 22,801 | +0.27(+0.23%) |
Sep 27, 2018 | 115.23 | 116.03 | 114.93 | 115.12 | 23,694 | -0.76(-0.66%) |
Sep 26, 2018 | 116.07 | 116.71 | 115.88 | 115.88 | 37,404 | -0.09(-0.08%) |
Sep 25, 2018 | 117.12 | 117.12 | 115.97 | 115.97 | 22,069 | -0.79(-0.68%) |
Sep 24, 2018 | 117.98 | 118.06 | 116.62 | 116.76 | 21,406 | -1.47(-1.24%) |
Sep 21, 2018 | 118.19 | 118.50 | 118.19 | 118.23 | 17,669 | +0.23(+0.20%) |
Sep 20, 2018 | 117.04 | 118.06 | 117.04 | 118.00 | 21,482 | +1.20(+1.03%) |
Sep 19, 2018 | 117.18 | 117.68 | 116.69 | 116.80 | 13,624 | -0.44(-0.37%) |
Sep 18, 2018 | 117.74 | 117.74 | 116.54 | 117.24 | 23,451 | -0.72(-0.61%) |
Sep 17, 2018 | 117.61 | 118.07 | 117.43 | 117.96 | 16,765 | +0.09(+0.08%) |
Sep 14, 2018 | 117.96 | 118.04 | 117.36 | 117.87 | 19,011 | -0.27(-0.23%) |
Sep 13, 2018 | 117.88 | 118.20 | 117.50 | 118.14 | 30,570 | -0.31(-0.26%) |
Sep 12, 2018 | 117.18 | 118.50 | 117.10 | 118.45 | 33,525 | +1.25(+1.07%) |
Sep 11, 2018 | 117.51 | 117.56 | 116.92 | 117.20 | 25,894 | -0.48(-0.41%) |
Sep 10, 2018 | 117.85 | 118.39 | 117.68 | 117.68 | 14,553 | -0.01(-0.01%) |
Sep 07, 2018 | 117.64 | 117.69 | 116.68 | 117.69 | 23,037 | -0.06(-0.05%) |
Sep 06, 2018 | 116.92 | 117.91 | 116.67 | 117.75 | 40,181 | +0.84(+0.72%) |
Sep 05, 2018 | 115.36 | 116.91 | 115.33 | 116.91 | 28,498 | +1.16(+1.00%) |
Sep 04, 2018 | 115.68 | 116.25 | 115.55 | 115.75 | 22,441 | -0.18(-0.15%) |
Aug 31, 2018 | 115.92 | 115.92 | 115.92 | 0 | +0.33(+0.29%) | |
Aug 30, 2018 | 115.63 | 116.06 | 115.33 | 115.59 | 19,749 | -0.42(-0.36%) |
Aug 29, 2018 | 116.25 | 116.25 | 115.78 | 116.01 | 10,244 | +0.36(+0.31%) |
Aug 28, 2018 | 116.29 | 116.51 | 115.61 | 115.66 | 28,331 | -0.36(-0.31%) |
Aug 27, 2018 | 116.57 | 116.57 | 115.62 | 116.01 | 28,984 | -0.11(-0.09%) |
Aug 24, 2018 | 115.67 | 116.43 | 115.61 | 116.12 | 34,556 | +0.31(+0.27%) |
Aug 23, 2018 | 115.68 | 116.08 | 115.58 | 115.81 | 14,607 | -0.43(-0.37%) |
Aug 22, 2018 | 116.76 | 116.76 | 116.17 | 116.24 | 31,320 | -0.69(-0.59%) |
Aug 21, 2018 | 118.31 | 118.31 | 116.48 | 116.92 | 26,304 | -1.45(-1.22%) |
Aug 20, 2018 | 118.35 | 118.75 | 118.20 | 118.37 | 24,321 | +0.27(+0.23%) |
Aug 17, 2018 | 116.59 | 118.11 | 116.59 | 118.11 | 32,655 | +1.35(+1.16%) |
Aug 16, 2018 | 116.17 | 117.00 | 116.17 | 116.75 | 239,621 | +1.16(+1.01%) |
Aug 15, 2018 | 114.87 | 115.66 | 114.26 | 115.59 | 30,508 | +0.47(+0.41%) |
Aug 14, 2018 | 114.46 | 115.23 | 114.46 | 115.12 | 23,328 | +0.95(+0.83%) |
Aug 13, 2018 | 114.25 | 114.44 | 113.61 | 114.17 | 18,957 | +0.12(+0.10%) |
Aug 10, 2018 | 114.08 | 114.56 | 113.90 | 114.06 | 20,017 | -0.51(-0.44%) |
Aug 09, 2018 | 115.04 | 115.22 | 114.37 | 114.56 | 18,790 | -0.46(-0.40%) |
Aug 08, 2018 | 115.68 | 115.73 | 114.98 | 115.02 | 33,774 | -0.85(-0.73%) |
Aug 07, 2018 | 116.50 | 116.50 | 115.56 | 115.87 | 33,078 | -0.69(-0.59%) |
Aug 06, 2018 | 116.79 | 117.11 | 116.53 | 116.56 | 55,320 | -0.12(-0.10%) |
Aug 03, 2018 | 115.35 | 117.43 | 115.35 | 116.67 | 42,719 | +1.70(+1.48%) |
Aug 02, 2018 | 113.28 | 115.01 | 113.20 | 114.98 | 61,580 | +1.55(+1.36%) |