Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.53 | 100.84 | 99.15 | 99.53 | 3,247,960 | -0.56(-0.56%) |
Mar 28, 2019 | 98.63 | 100.35 | 98.21 | 100.09 | 2,396,685 | +1.50(+1.52%) |
Mar 27, 2019 | 100.58 | 100.73 | 98.21 | 98.59 | 2,962,050 | -1.62(-1.61%) |
Mar 26, 2019 | 100.54 | 102.39 | 99.40 | 100.20 | 4,144,677 | +0.58(+0.58%) |
Mar 25, 2019 | 100.28 | 101.40 | 98.78 | 99.63 | 3,892,918 | -0.60(-0.60%) |
Mar 22, 2019 | 102.27 | 102.32 | 99.06 | 100.22 | 7,310,259 | -2.49(-2.42%) |
Mar 21, 2019 | 94.49 | 102.83 | 94.49 | 102.71 | 9,734,497 | +7.69(+8.09%) |
Mar 20, 2019 | 95.43 | 96.36 | 94.36 | 95.02 | 4,926,099 | -0.47(-0.49%) |
Mar 19, 2019 | 98.26 | 98.46 | 94.99 | 95.49 | 6,286,109 | -2.11(-2.16%) |
Mar 18, 2019 | 97.11 | 97.82 | 94.73 | 97.60 | 5,101,138 | +0.67(+0.69%) |
Mar 15, 2019 | 97.60 | 98.07 | 96.21 | 96.93 | 5,249,446 | +0.15(+0.15%) |
Mar 14, 2019 | 98.15 | 98.27 | 95.52 | 96.79 | 6,033,016 | -1.27(-1.30%) |
Mar 13, 2019 | 96.65 | 98.99 | 95.75 | 98.06 | 7,126,862 | +1.51(+1.56%) |
Mar 12, 2019 | 97.34 | 97.44 | 96.12 | 96.55 | 3,814,814 | -0.44(-0.45%) |
Mar 11, 2019 | 96.56 | 97.89 | 95.91 | 96.99 | 4,721,464 | +0.67(+0.69%) |
Mar 08, 2019 | 95.93 | 97.69 | 95.46 | 96.33 | 7,513,257 | -0.98(-1.01%) |
Mar 07, 2019 | 93.04 | 97.50 | 92.52 | 97.31 | 9,052,129 | +4.50(+4.84%) |
Mar 06, 2019 | 93.35 | 94.39 | 92.18 | 92.81 | 4,071,728 | -0.93(-0.99%) |
Mar 05, 2019 | 94.27 | 95.05 | 93.18 | 93.74 | 6,071,205 | -1.54(-1.61%) |
Mar 04, 2019 | 96.28 | 97.37 | 93.59 | 95.28 | 7,338,331 | -0.12(-0.12%) |
Mar 01, 2019 | 94.83 | 95.91 | 93.34 | 95.40 | 4,537,321 | +1.60(+1.70%) |
Feb 28, 2019 | 95.93 | 96.60 | 93.69 | 93.80 | 5,810,940 | -2.02(-2.11%) |
Feb 27, 2019 | 96.78 | 98.73 | 95.39 | 95.82 | 5,316,844 | -0.65(-0.67%) |
Feb 26, 2019 | 93.67 | 97.55 | 92.86 | 96.46 | 8,783,392 | +2.59(+2.75%) |
Feb 25, 2019 | 94.33 | 94.63 | 91.70 | 93.88 | 7,077,746 | -0.06(-0.06%) |
Feb 22, 2019 | 95.05 | 95.30 | 90.93 | 93.94 | 11,862,182 | -0.92(-0.97%) |
Feb 21, 2019 | 96.73 | 96.94 | 94.01 | 94.86 | 8,241,261 | -1.73(-1.79%) |
Feb 20, 2019 | 100.31 | 100.78 | 95.53 | 96.59 | 10,480,642 | -4.24(-4.21%) |
Feb 19, 2019 | 103.56 | 103.56 | 99.20 | 100.83 | 11,109,812 | -3.80(-3.63%) |
Feb 15, 2019 | 105.18 | 106.55 | 102.56 | 104.63 | 11,492,539 | +1.56(+1.51%) |
Feb 14, 2019 | 99.31 | 103.68 | 98.91 | 103.07 | 10,427,058 | +2.94(+2.93%) |
Feb 13, 2019 | 102.40 | 103.06 | 98.60 | 100.14 | 16,197,901 | -0.08(-0.08%) |
Feb 12, 2019 | 104.11 | 104.49 | 96.97 | 100.21 | 31,813,158 | +4.98(+5.23%) |
Feb 11, 2019 | 100.05 | 104.74 | 94.73 | 95.23 | 39,361,044 | -0.35(-0.37%) |
Feb 08, 2019 | 84.71 | 95.63 | 83.24 | 95.58 | 27,466,442 | +13.22(+16.05%) |
Feb 07, 2019 | 78.25 | 83.82 | 78.25 | 82.36 | 11,625,545 | +3.81(+4.85%) |
Feb 06, 2019 | 77.50 | 79.90 | 76.39 | 78.55 | 30,818,284 | -12.06(-13.31%) |
Feb 05, 2019 | 87.22 | 90.93 | 87.05 | 90.61 | 11,977,264 | +4.01(+4.63%) |
Feb 04, 2019 | 89.18 | 89.19 | 86.37 | 86.60 | 6,102,836 | -2.73(-3.06%) |
Feb 01, 2019 | 90.29 | 90.88 | 88.95 | 89.33 | 2,951,224 | -1.00(-1.11%) |
Jan 31, 2019 | 88.12 | 90.88 | 87.70 | 90.33 | 4,235,807 | +2.95(+3.37%) |
Jan 30, 2019 | 85.81 | 87.42 | 85.05 | 87.38 | 3,877,956 | +1.95(+2.28%) |
Jan 29, 2019 | 88.03 | 88.03 | 85.02 | 85.44 | 4,044,139 | -3.16(-3.57%) |
Jan 28, 2019 | 87.60 | 88.78 | 86.82 | 88.60 | 4,431,132 | -1.24(-1.38%) |
Jan 25, 2019 | 90.54 | 91.06 | 88.99 | 89.84 | 4,256,617 | +0.25(+0.28%) |
Jan 24, 2019 | 87.51 | 89.66 | 86.70 | 89.59 | 3,232,630 | +2.30(+2.64%) |
Jan 23, 2019 | 90.03 | 90.10 | 86.61 | 87.29 | 4,172,219 | -2.13(-2.39%) |
Jan 22, 2019 | 89.78 | 90.09 | 88.15 | 89.42 | 4,569,156 | -1.19(-1.31%) |
Jan 18, 2019 | 88.44 | 91.23 | 88.36 | 90.61 | 5,517,693 | +3.14(+3.59%) |
Jan 17, 2019 | 86.13 | 87.99 | 85.84 | 87.46 | 4,373,714 | -0.60(-0.68%) |
Jan 16, 2019 | 86.18 | 88.23 | 84.18 | 88.06 | 6,756,678 | +0.42(+0.48%) |
Jan 15, 2019 | 87.12 | 87.73 | 86.54 | 87.64 | 2,853,647 | +0.89(+1.03%) |
Jan 14, 2019 | 87.77 | 88.12 | 86.59 | 86.75 | 3,422,251 | -2.08(-2.34%) |
Jan 11, 2019 | 88.80 | 89.70 | 88.05 | 88.82 | 3,836,939 | -0.30(-0.34%) |
Jan 10, 2019 | 86.95 | 89.55 | 86.69 | 89.13 | 4,829,002 | +2.06(+2.36%) |
Jan 09, 2019 | 87.95 | 89.11 | 86.07 | 87.07 | 4,265,491 | -0.11(-0.12%) |
Jan 08, 2019 | 86.63 | 87.88 | 85.88 | 87.18 | 6,604,859 | +1.40(+1.63%) |
Jan 07, 2019 | 83.13 | 86.28 | 81.71 | 85.78 | 6,750,711 | +3.10(+3.75%) |
Jan 04, 2019 | 79.15 | 83.49 | 78.39 | 82.67 | 7,407,469 | +5.59(+7.25%) |
Jan 03, 2019 | 77.81 | 78.69 | 76.02 | 77.08 | 3,821,964 | -1.63(-2.07%) |
Jan 02, 2019 | 75.62 | 78.97 | 75.60 | 78.71 | 3,243,694 | +1.43(+1.85%) |
Dec 31, 2018 | 78.35 | 78.72 | 76.68 | 77.28 | 3,004,526 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,318 | -0.13(-0.16%) |
Dec 27, 2018 | 75.52 | 77.82 | 75.17 | 77.79 | 4,266,010 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,075 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,785 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,222 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,457 | -0.90(-1.17%) |
Dec 19, 2018 | 78.38 | 79.54 | 75.74 | 76.74 | 6,552,180 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.35 | 6,216,028 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,678 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.26 | 77.50 | 78.50 | 5,337,875 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,822 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.20 | 81.27 | 3,472,311 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,583 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,491 | +1.19(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,893 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.15 | 77.86 | 82.15 | 5,864,653 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.33 | 79.50 | 5,237,805 | -2.76(-3.36%) |
Dec 03, 2018 | 84.04 | 84.85 | 81.62 | 82.26 | 5,079,089 | -0.07(-0.08%) |
Nov 30, 2018 | 84.53 | 85.03 | 82.00 | 82.33 | 5,509,422 | -2.27(-2.69%) |
Nov 29, 2018 | 83.33 | 85.44 | 82.88 | 84.60 | 3,505,902 | +0.48(+0.57%) |
Nov 28, 2018 | 83.74 | 84.54 | 82.18 | 84.12 | 4,265,687 | +0.84(+1.01%) |
Nov 27, 2018 | 82.93 | 83.90 | 81.52 | 83.28 | 3,443,361 | +0.11(+0.13%) |
Nov 26, 2018 | 81.79 | 83.25 | 80.78 | 83.17 | 5,411,728 | +2.21(+2.73%) |
Nov 23, 2018 | 82.09 | 82.51 | 80.72 | 80.96 | 1,947,060 | -1.32(-1.61%) |
Nov 21, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.15 | 81.70 | 78.76 | 81.30 | 5,502,550 | -0.02(-0.02%) |
Nov 19, 2018 | 84.32 | 84.43 | 81.01 | 81.32 | 4,515,955 | -2.87(-3.41%) |
Nov 16, 2018 | 85.64 | 86.06 | 83.22 | 84.19 | 4,682,013 | -2.23(-2.58%) |
Nov 15, 2018 | 84.24 | 86.45 | 83.11 | 86.43 | 3,906,382 | +2.44(+2.90%) |
Nov 14, 2018 | 86.42 | 86.53 | 83.22 | 83.99 | 3,626,677 | -1.60(-1.87%) |
Nov 13, 2018 | 86.50 | 87.50 | 85.19 | 85.58 | 3,811,078 | -0.26(-0.31%) |
Nov 12, 2018 | 86.77 | 87.04 | 84.23 | 85.85 | 5,229,963 | -1.20(-1.38%) |
Nov 09, 2018 | 90.94 | 90.94 | 86.40 | 87.05 | 7,389,395 | -4.88(-5.31%) |
Nov 08, 2018 | 92.07 | 92.29 | 90.42 | 91.93 | 5,143,644 | +0.07(+0.07%) |
Nov 07, 2018 | 91.08 | 92.67 | 90.35 | 91.86 | 7,392,363 | +1.54(+1.70%) |
Nov 06, 2018 | 90.77 | 91.57 | 89.68 | 90.32 | 4,207,374 | -0.45(-0.50%) |
Nov 05, 2018 | 90.66 | 91.14 | 89.28 | 90.77 | 4,208,629 | +0.23(+0.25%) |
Nov 02, 2018 | 93.32 | 93.82 | 89.94 | 90.55 | 5,437,740 | -1.70(-1.85%) |
Nov 01, 2018 | 89.12 | 93.08 | 89.12 | 92.25 | 5,559,039 | +3.15(+3.54%) |
Oct 31, 2018 | 90.10 | 93.40 | 88.08 | 89.10 | 17,794,440 | -3.77(-4.06%) |
Oct 30, 2018 | 89.77 | 92.87 | 89.12 | 92.87 | 6,817,258 | +3.56(+3.99%) |
Oct 29, 2018 | 93.80 | 95.29 | 87.28 | 89.30 | 10,167,129 | -4.93(-5.23%) |
Oct 26, 2018 | 93.95 | 96.72 | 93.61 | 94.23 | 4,353,623 | -2.37(-2.45%) |
Oct 25, 2018 | 95.84 | 97.42 | 95.60 | 96.60 | 5,699,347 | +2.34(+2.48%) |
Oct 24, 2018 | 96.77 | 98.13 | 94.11 | 94.26 | 4,949,517 | -2.78(-2.87%) |
Oct 23, 2018 | 97.35 | 97.99 | 95.78 | 97.04 | 6,987,291 | -2.22(-2.24%) |
Oct 22, 2018 | 100.68 | 102.08 | 99.15 | 99.26 | 5,088,282 | -0.73(-0.73%) |
Oct 19, 2018 | 104.10 | 105.27 | 99.87 | 100.00 | 5,546,897 | -3.61(-3.49%) |
Oct 18, 2018 | 105.12 | 105.62 | 102.60 | 103.61 | 4,831,517 | -2.93(-2.75%) |
Oct 17, 2018 | 105.53 | 107.10 | 104.73 | 106.54 | 3,263,733 | +1.34(+1.27%) |
Oct 16, 2018 | 104.55 | 106.27 | 104.33 | 105.20 | 5,556,690 | +1.51(+1.45%) |
Oct 15, 2018 | 103.27 | 104.82 | 101.87 | 103.69 | 2,656,957 | -0.22(-0.21%) |
Oct 12, 2018 | 104.75 | 105.89 | 102.25 | 103.91 | 5,498,190 | +2.45(+2.41%) |
Oct 11, 2018 | 102.29 | 103.21 | 100.19 | 101.46 | 6,383,639 | -1.52(-1.47%) |
Oct 10, 2018 | 106.42 | 106.86 | 102.80 | 102.98 | 7,600,945 | -4.25(-3.96%) |
Oct 09, 2018 | 108.51 | 109.89 | 107.03 | 107.23 | 5,349,160 | -1.11(-1.02%) |
Oct 08, 2018 | 110.49 | 110.95 | 107.52 | 108.33 | 4,885,263 | -3.05(-2.73%) |
Oct 05, 2018 | 112.03 | 113.36 | 109.67 | 111.38 | 3,646,807 | -0.28(-0.25%) |
Oct 04, 2018 | 113.98 | 113.98 | 110.43 | 111.65 | 5,345,984 | -2.33(-2.04%) |
Oct 03, 2018 | 115.06 | 115.73 | 113.81 | 113.98 | 3,709,255 | -0.65(-0.56%) |
Oct 02, 2018 | 115.07 | 115.80 | 113.78 | 114.63 | 4,247,856 | -0.49(-0.42%) |
Oct 01, 2018 | 118.64 | 118.79 | 113.89 | 115.12 | 5,863,721 | -2.88(-2.44%) |
Sep 28, 2018 | 116.63 | 118.17 | 116.55 | 118.00 | 3,987,247 | +1.09(+0.93%) |
Sep 27, 2018 | 115.95 | 117.13 | 115.30 | 116.91 | 3,358,056 | +1.26(+1.09%) |
Sep 26, 2018 | 114.45 | 117.38 | 114.14 | 115.65 | 5,169,493 | +1.80(+1.58%) |
Sep 25, 2018 | 112.83 | 114.03 | 112.50 | 113.85 | 2,645,755 | +0.99(+0.88%) |
Sep 24, 2018 | 112.35 | 113.25 | 111.45 | 112.86 | 2,891,294 | +0.22(+0.19%) |
Sep 21, 2018 | 111.76 | 113.63 | 111.60 | 112.64 | 7,578,506 | +1.52(+1.37%) |
Sep 20, 2018 | 111.08 | 112.15 | 110.17 | 111.12 | 3,825,981 | +0.54(+0.49%) |
Sep 19, 2018 | 110.65 | 110.91 | 108.56 | 110.58 | 3,076,848 | +0.26(+0.24%) |
Sep 18, 2018 | 110.50 | 111.60 | 109.57 | 110.32 | 3,521,275 | -0.04(-0.04%) |
Sep 17, 2018 | 112.02 | 112.37 | 110.29 | 110.36 | 3,589,192 | -1.55(-1.38%) |
Sep 14, 2018 | 112.04 | 114.10 | 111.40 | 111.91 | 3,275,224 | +0.42(+0.38%) |
Sep 13, 2018 | 111.40 | 112.24 | 110.69 | 111.49 | 2,554,289 | +0.82(+0.74%) |
Sep 12, 2018 | 109.69 | 111.37 | 109.36 | 110.66 | 3,133,072 | +0.69(+0.63%) |
Sep 11, 2018 | 109.97 | 110.84 | 108.24 | 109.97 | 4,306,403 | -0.90(-0.81%) |
Sep 10, 2018 | 112.87 | 113.26 | 110.54 | 110.87 | 4,518,368 | -1.67(-1.48%) |
Sep 07, 2018 | 110.41 | 113.60 | 110.30 | 112.53 | 5,863,749 | +1.68(+1.51%) |
Sep 06, 2018 | 109.54 | 111.43 | 108.91 | 110.86 | 6,517,369 | +1.62(+1.48%) |
Sep 05, 2018 | 110.64 | 111.08 | 108.69 | 109.24 | 4,402,202 | -1.93(-1.74%) |
Sep 04, 2018 | 111.37 | 112.03 | 109.62 | 111.17 | 5,356,088 | +0.11(+0.10%) |
Aug 31, 2018 | 111.06 | 111.06 | 111.06 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.11 | 119.14 | 113.27 | 113.54 | 19,998,214 | -12.32(-9.79%) |
Aug 29, 2018 | 124.92 | 126.22 | 124.40 | 125.86 | 3,204,327 | +0.72(+0.57%) |
Aug 28, 2018 | 126.93 | 127.11 | 124.55 | 125.15 | 2,469,785 | -1.16(-0.91%) |
Aug 27, 2018 | 127.60 | 127.87 | 125.42 | 126.30 | 2,454,815 | +0.00(+0.00%) |
Aug 24, 2018 | 124.27 | 126.82 | 123.74 | 126.30 | 3,556,949 | +2.80(+2.27%) |
Aug 23, 2018 | 124.99 | 125.34 | 123.19 | 123.50 | 4,562,559 | -1.48(-1.18%) |
Aug 22, 2018 | 123.45 | 126.40 | 122.08 | 124.98 | 6,749,051 | +0.84(+0.68%) |
Aug 21, 2018 | 125.88 | 126.49 | 123.36 | 124.14 | 5,936,831 | -0.93(-0.74%) |
Aug 20, 2018 | 124.45 | 125.65 | 122.98 | 125.07 | 3,701,911 | -0.29(-0.23%) |
Aug 17, 2018 | 126.15 | 126.76 | 124.35 | 125.36 | 3,885,850 | -1.67(-1.31%) |
Aug 16, 2018 | 127.28 | 128.22 | 125.37 | 127.03 | 4,772,115 | +1.63(+1.30%) |
Aug 15, 2018 | 127.14 | 128.06 | 123.41 | 125.40 | 5,600,534 | -3.78(-2.93%) |
Aug 14, 2018 | 128.29 | 129.57 | 126.45 | 129.18 | 3,117,451 | +0.58(+0.45%) |
Aug 13, 2018 | 128.69 | 130.89 | 127.74 | 128.60 | 4,742,037 | +0.00(+0.00%) |
Aug 10, 2018 | 125.55 | 129.31 | 124.15 | 128.60 | 5,300,093 | +3.43(+2.74%) |
Aug 09, 2018 | 125.84 | 126.23 | 124.78 | 125.18 | 4,351,150 | -0.58(-0.46%) |
Aug 08, 2018 | 125.48 | 126.24 | 124.47 | 125.75 | 2,797,879 | +0.30(+0.24%) |
Aug 07, 2018 | 127.47 | 128.08 | 124.68 | 125.45 | 3,940,341 | -0.91(-0.72%) |
Aug 06, 2018 | 127.33 | 127.76 | 125.01 | 126.36 | 3,437,687 | -1.80(-1.41%) |
Aug 03, 2018 | 128.30 | 131.23 | 126.19 | 128.16 | 5,571,608 | +2.17(+1.73%) |
Aug 02, 2018 | 124.15 | 126.20 | 122.86 | 125.99 | 3,609,495 | +1.15(+0.92%) |
Aug 01, 2018 | 127.56 | 128.50 | 124.39 | 124.84 | 4,966,446 | -1.24(-0.99%) |
Jul 31, 2018 | 124.81 | 126.32 | 122.72 | 126.09 | 6,362,990 | +2.49(+2.01%) |
Jul 30, 2018 | 130.69 | 130.81 | 123.00 | 123.60 | 9,688,560 | -7.44(-5.68%) |
Jul 27, 2018 | 132.15 | 135.13 | 128.54 | 131.04 | 11,857,281 | -7.92(-5.70%) |
Jul 26, 2018 | 144.94 | 144.94 | 138.14 | 138.97 | 6,402,637 | -4.50(-3.14%) |
Jul 25, 2018 | 141.91 | 143.75 | 141.27 | 143.47 | 3,217,853 | +2.13(+1.51%) |
Jul 24, 2018 | 144.45 | 144.66 | 140.04 | 141.34 | 3,962,105 | -2.19(-1.53%) |
Jul 23, 2018 | 143.48 | 144.80 | 142.34 | 143.53 | 2,273,950 | -0.90(-0.62%) |
Jul 20, 2018 | 145.13 | 146.69 | 144.10 | 144.43 | 2,205,436 | -0.47(-0.33%) |
Jul 19, 2018 | 145.06 | 146.38 | 143.98 | 144.90 | 1,680,213 | -0.95(-0.65%) |
Jul 18, 2018 | 145.98 | 146.90 | 144.66 | 145.85 | 2,539,290 | +0.19(+0.13%) |
Jul 17, 2018 | 142.59 | 146.14 | 142.01 | 145.66 | 2,530,800 | +2.02(+1.40%) |
Jul 16, 2018 | 145.87 | 146.02 | 143.40 | 143.65 | 1,958,160 | -2.01(-1.38%) |
Jul 13, 2018 | 148.13 | 144.33 | 145.66 | 2,153,152 | +0.12(+0.08%) | |
Jul 12, 2018 | 143.89 | 145.66 | 143.42 | 145.54 | 1,943,627 | +2.83(+1.98%) |
Jul 11, 2018 | 143.25 | 142.71 | 2,100,296 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.42 | 142.34 | 140.40 | 141.21 | 1,752,232 | -0.44(-0.31%) |
Jul 09, 2018 | 142.54 | 143.85 | 139.33 | 141.65 | 2,084,714 | -0.45(-0.32%) |
Jul 06, 2018 | 140.10 | 142.29 | 140.00 | 142.10 | 1,662,892 | +1.83(+1.31%) |
Jul 05, 2018 | 139.63 | 140.49 | 139.13 | 140.27 | 1,274,624 | +1.96(+1.42%) |
Jul 03, 2018 | 138.31 | 138.31 | 138.31 | 0 | -2.20(-1.57%) | |
Jul 02, 2018 | 137.59 | 140.61 | 137.31 | 140.51 | 1,911,672 | +2.41(+1.74%) |
Jun 29, 2018 | 138.83 | 140.00 | 137.62 | 138.10 | 2,421,236 | +0.38(+0.28%) |
Jun 28, 2018 | 135.32 | 138.46 | 134.99 | 137.72 | 2,765,548 | +2.82(+2.09%) |
Jun 27, 2018 | 137.82 | 139.27 | 134.83 | 134.90 | 2,595,440 | -2.57(-1.87%) |
Jun 26, 2018 | 138.53 | 140.18 | 137.23 | 137.47 | 2,748,017 | -0.15(-0.11%) |
Jun 25, 2018 | 137.82 | 137.99 | 135.97 | 137.61 | 2,628,577 | -0.72(-0.52%) |
Jun 22, 2018 | 142.49 | 142.62 | 138.03 | 138.34 | 3,117,414 | -1.85(-1.32%) |
Jun 21, 2018 | 141.15 | 141.76 | 138.70 | 140.19 | 1,568,370 | -0.38(-0.27%) |
Jun 20, 2018 | 140.64 | 141.75 | 140.28 | 140.57 | 1,976,691 | +0.44(+0.31%) |
Jun 19, 2018 | 141.84 | 138.69 | 140.13 | 4,204,701 | -1.73(-1.22%) | |
Jun 18, 2018 | 142.49 | 142.68 | 139.50 | 141.87 | 2,951,622 | -1.75(-1.22%) |
Jun 15, 2018 | 144.09 | 141.40 | 143.62 | 4,027,078 | +2.21(+1.57%) | |
Jun 14, 2018 | 140.63 | 144.00 | 140.44 | 141.40 | 4,655,020 | +1.09(+0.77%) |
Jun 13, 2018 | 137.95 | 141.92 | 137.44 | 140.32 | 6,568,635 | +3.43(+2.50%) |
Jun 12, 2018 | 136.13 | 137.50 | 135.82 | 136.89 | 2,963,318 | +0.61(+0.45%) |
Jun 11, 2018 | 136.20 | 137.63 | 135.57 | 136.28 | 5,180,056 | +1.26(+0.94%) |
Jun 08, 2018 | 133.88 | 135.21 | 133.41 | 135.02 | 3,568,269 | +0.94(+0.70%) |
Jun 07, 2018 | 134.58 | 135.88 | 132.68 | 134.08 | 2,398,417 | -0.03(-0.02%) |
Jun 06, 2018 | 133.31 | 134.11 | 2,976,502 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.52 | 134.64 | 132.01 | 134.13 | 2,701,033 | +2.25(+1.71%) |
Jun 04, 2018 | 132.89 | 134.16 | 130.92 | 131.88 | 2,522,126 | -1.01(-0.76%) |
Jun 01, 2018 | 129.35 | 132.99 | 128.95 | 132.88 | 2,971,016 | +4.68(+3.65%) |
May 31, 2018 | 129.11 | 130.21 | 127.66 | 128.20 | 2,569,633 | -0.45(-0.35%) |
May 30, 2018 | 129.42 | 129.42 | 128.32 | 128.65 | 1,424,435 | +0.12(+0.09%) |
May 29, 2018 | 128.01 | 128.79 | 127.16 | 128.54 | 1,787,091 | -0.59(-0.46%) |
May 25, 2018 | 129.12 | 129.12 | 129.12 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.73 | 130.73 | 126.89 | 128.76 | 3,389,363 | -1.98(-1.51%) |
May 23, 2018 | 128.56 | 130.78 | 128.12 | 130.74 | 2,044,183 | +1.29(+1.00%) |
May 22, 2018 | 130.40 | 131.09 | 129.06 | 129.45 | 1,740,901 | -0.72(-0.55%) |
May 21, 2018 | 129.97 | 131.83 | 128.33 | 130.16 | 2,132,803 | +0.89(+0.69%) |
May 18, 2018 | 128.04 | 129.47 | 127.20 | 129.27 | 3,052,288 | +1.17(+0.91%) |
May 17, 2018 | 127.22 | 129.27 | 126.94 | 128.10 | 2,832,480 | -0.05(-0.04%) |
May 16, 2018 | 127.66 | 128.48 | 125.37 | 128.15 | 1,881,002 | +0.73(+0.58%) |
May 15, 2018 | 129.06 | 129.56 | 126.93 | 127.42 | 2,151,812 | -2.37(-1.83%) |
May 14, 2018 | 130.32 | 131.20 | 128.24 | 129.79 | 2,328,393 | -0.27(-0.21%) |
May 11, 2018 | 130.54 | 131.80 | 129.39 | 130.06 | 4,456,309 | -0.93(-0.71%) |
May 10, 2018 | 128.23 | 131.15 | 127.06 | 130.99 | 4,707,643 | +2.69(+2.10%) |
May 09, 2018 | 125.34 | 129.70 | 123.46 | 128.30 | 7,754,480 | +6.97(+5.75%) |
May 08, 2018 | 120.74 | 121.76 | 119.63 | 121.33 | 4,502,658 | -0.03(-0.02%) |
May 07, 2018 | 122.12 | 123.18 | 120.81 | 121.36 | 3,244,877 | +0.28(+0.23%) |
May 04, 2018 | 116.66 | 121.63 | 115.96 | 121.08 | 3,991,741 | +3.40(+2.89%) |
May 03, 2018 | 115.74 | 121.74 | 112.50 | 117.69 | 11,687,153 | +1.20(+1.03%) |
May 02, 2018 | 117.31 | 118.02 | 115.89 | 116.48 | 2,450,622 | -0.87(-0.74%) |
May 01, 2018 | 115.62 | 117.56 | 114.76 | 117.35 | 2,395,393 | +1.81(+1.57%) |
Apr 30, 2018 | 115.21 | 116.31 | 113.87 | 115.54 | 2,274,829 | +0.50(+0.43%) |
Apr 27, 2018 | 116.54 | 117.08 | 113.42 | 115.04 | 2,589,563 | -2.09(-1.78%) |
Apr 26, 2018 | 114.11 | 117.67 | 114.11 | 117.13 | 3,228,818 | +2.86(+2.50%) |
Apr 25, 2018 | 115.86 | 116.43 | 113.42 | 114.27 | 3,091,772 | -1.87(-1.61%) |
Apr 24, 2018 | 117.47 | 118.91 | 114.34 | 116.14 | 3,073,872 | -0.99(-0.84%) |
Apr 23, 2018 | 119.86 | 119.86 | 116.78 | 117.13 | 1,860,877 | -1.26(-1.07%) |
Apr 20, 2018 | 120.01 | 120.01 | 117.44 | 118.39 | 2,811,226 | -2.17(-1.80%) |
Apr 19, 2018 | 121.52 | 123.23 | 119.81 | 120.56 | 3,146,781 | -1.78(-1.46%) |
Apr 18, 2018 | 122.09 | 122.82 | 121.48 | 122.35 | 1,463,123 | +0.61(+0.50%) |
Apr 17, 2018 | 120.48 | 122.29 | 120.33 | 121.74 | 2,353,371 | +2.08(+1.74%) |
Apr 16, 2018 | 118.91 | 120.26 | 118.77 | 119.66 | 1,888,404 | +1.62(+1.38%) |
Apr 13, 2018 | 119.49 | 119.49 | 117.22 | 118.04 | 2,210,813 | -0.55(-0.46%) |
Apr 12, 2018 | 117.48 | 119.08 | 116.54 | 118.59 | 2,551,472 | +2.26(+1.94%) |
Apr 11, 2018 | 117.24 | 118.01 | 115.87 | 116.32 | 2,507,039 | -1.89(-1.60%) |
Apr 10, 2018 | 117.88 | 118.74 | 115.85 | 118.21 | 3,046,977 | +1.81(+1.56%) |
Apr 09, 2018 | 116.72 | 118.57 | 116.08 | 116.40 | 2,626,406 | +0.49(+0.42%) |
Apr 06, 2018 | 115.91 | 2,525,116 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.01 | 120.24 | 118.06 | 118.72 | 2,973,518 | +1.10(+0.93%) |
Apr 04, 2018 | 114.30 | 118.08 | 113.88 | 117.63 | 3,700,292 | +0.59(+0.50%) |
Apr 03, 2018 | 117.39 | 118.35 | 115.19 | 117.04 | 2,428,297 | +0.77(+0.67%) |