Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 137.90 | 138.54 | 137.64 | 137.86 | 211,217 | -0.91(-0.66%) |
Apr 29, 2019 | 136.91 | 139.62 | 136.91 | 138.77 | 148,103 | +0.52(+0.38%) |
Apr 26, 2019 | 137.60 | 138.79 | 137.17 | 138.25 | 111,700 | +0.39(+0.28%) |
Apr 25, 2019 | 138.06 | 138.89 | 135.29 | 137.86 | 223,097 | -0.20(-0.14%) |
Apr 24, 2019 | 137.57 | 139.83 | 137.30 | 138.06 | 337,080 | -0.11(-0.08%) |
Apr 23, 2019 | 137.99 | 140.29 | 136.31 | 138.17 | 516,360 | +0.77(+0.56%) |
Apr 22, 2019 | 133.70 | 137.41 | 132.87 | 137.40 | 413,341 | +3.70(+2.77%) |
Apr 18, 2019 | 132.52 | 133.83 | 131.45 | 133.70 | 319,500 | +2.87(+2.19%) |
Apr 17, 2019 | 129.58 | 131.38 | 128.63 | 130.83 | 759,911 | +2.02(+1.57%) |
Apr 16, 2019 | 127.76 | 129.22 | 127.76 | 128.81 | 245,345 | +2.24(+1.77%) |
Apr 15, 2019 | 126.56 | 126.97 | 125.82 | 126.57 | 105,018 | +0.90(+0.72%) |
Apr 12, 2019 | 125.70 | 125.76 | 125.24 | 125.67 | 44,700 | +0.20(+0.16%) |
Apr 11, 2019 | 125.53 | 125.67 | 124.60 | 125.47 | 51,154 | +0.52(+0.42%) |
Apr 10, 2019 | 124.55 | 125.38 | 124.15 | 124.95 | 328,113 | +1.49(+1.21%) |
Apr 09, 2019 | 123.63 | 124.07 | 123.35 | 123.46 | 63,118 | -0.16(-0.13%) |
Apr 08, 2019 | 122.66 | 123.76 | 121.31 | 123.62 | 106,605 | +0.45(+0.37%) |
Apr 05, 2019 | 123.40 | 123.89 | 122.70 | 123.17 | 141,700 | +0.01(+0.01%) |
Apr 04, 2019 | 125.20 | 125.39 | 122.16 | 123.16 | 134,883 | -2.23(-1.78%) |
Apr 03, 2019 | 125.86 | 125.89 | 124.87 | 125.39 | 129,213 | +0.94(+0.76%) |
Apr 02, 2019 | 124.51 | 124.59 | 123.67 | 124.45 | 118,339 | +0.03(+0.02%) |
Apr 01, 2019 | 124.89 | 125.62 | 123.01 | 124.42 | 278,883 | +1.91(+1.56%) |
Mar 29, 2019 | 119.70 | 123.57 | 117.93 | 122.51 | 334,300 | +3.65(+3.07%) |
Mar 28, 2019 | 117.24 | 119.22 | 117.24 | 118.86 | 82,046 | +1.19(+1.01%) |
Mar 27, 2019 | 117.83 | 118.00 | 117.02 | 117.67 | 154,786 | +0.09(+0.08%) |
Mar 26, 2019 | 117.23 | 117.66 | 116.68 | 117.58 | 78,663 | +1.35(+1.16%) |
Mar 25, 2019 | 115.84 | 116.53 | 115.10 | 116.23 | 82,756 | -0.77(-0.66%) |
Mar 22, 2019 | 118.24 | 118.26 | 116.19 | 117.00 | 114,400 | -1.89(-1.59%) |
Mar 21, 2019 | 119.56 | 119.75 | 118.72 | 118.89 | 94,146 | -0.87(-0.73%) |
Mar 20, 2019 | 119.63 | 120.32 | 119.15 | 119.76 | 139,215 | -0.24(-0.20%) |
Mar 19, 2019 | 120.91 | 120.91 | 119.25 | 120.00 | 78,854 | -0.38(-0.32%) |
Mar 18, 2019 | 119.66 | 121.44 | 119.61 | 120.38 | 267,687 | +1.39(+1.17%) |
Mar 15, 2019 | 117.67 | 119.25 | 117.67 | 118.99 | 218,800 | +1.33(+1.13%) |
Mar 14, 2019 | 115.64 | 117.81 | 115.64 | 117.66 | 161,091 | +1.66(+1.43%) |
Mar 13, 2019 | 115.17 | 116.79 | 115.09 | 116.00 | 415,674 | +0.84(+0.73%) |
Mar 12, 2019 | 114.91 | 115.50 | 114.63 | 115.16 | 70,883 | -0.13(-0.11%) |
Mar 11, 2019 | 113.88 | 115.45 | 113.88 | 115.29 | 80,909 | +0.80(+0.70%) |
Mar 08, 2019 | 113.46 | 114.53 | 112.60 | 114.49 | 63,800 | +0.79(+0.69%) |
Mar 07, 2019 | 114.39 | 114.47 | 113.37 | 113.70 | 107,859 | -1.06(-0.92%) |
Mar 06, 2019 | 115.24 | 115.84 | 114.66 | 114.76 | 138,131 | -1.24(-1.07%) |
Mar 05, 2019 | 116.47 | 116.77 | 115.98 | 116.00 | 174,051 | -0.41(-0.35%) |
Mar 04, 2019 | 117.72 | 117.72 | 115.35 | 116.41 | 200,797 | -1.66(-1.41%) |
Mar 01, 2019 | 117.46 | 118.74 | 117.46 | 118.07 | 136,200 | +0.38(+0.32%) |
Feb 28, 2019 | 117.32 | 118.22 | 117.01 | 117.69 | 170,664 | +0.49(+0.42%) |
Feb 27, 2019 | 116.80 | 117.31 | 115.47 | 117.20 | 88,336 | +0.06(+0.05%) |
Feb 26, 2019 | 116.98 | 117.89 | 116.94 | 117.14 | 80,390 | -0.87(-0.74%) |
Feb 25, 2019 | 118.22 | 118.47 | 117.55 | 118.01 | 155,982 | +1.91(+1.65%) |
Feb 22, 2019 | 114.90 | 116.13 | 114.88 | 116.10 | 108,700 | +1.16(+1.01%) |
Feb 21, 2019 | 114.60 | 115.71 | 114.16 | 114.94 | 177,353 | +0.56(+0.49%) |
Feb 20, 2019 | 114.75 | 115.00 | 114.22 | 114.38 | 206,164 | +0.45(+0.39%) |
Feb 19, 2019 | 114.80 | 114.90 | 113.42 | 113.93 | 209,327 | -0.53(-0.46%) |
Feb 15, 2019 | 116.00 | 116.00 | 113.35 | 114.46 | 219,500 | -1.80(-1.55%) |
Feb 14, 2019 | 113.95 | 116.92 | 112.58 | 116.26 | 362,958 | +4.60(+4.12%) |
Feb 13, 2019 | 113.95 | 113.95 | 111.35 | 111.66 | 220,777 | -1.41(-1.25%) |
Feb 12, 2019 | 113.35 | 113.37 | 112.46 | 113.07 | 116,584 | +1.12(+1.00%) |
Feb 11, 2019 | 112.22 | 113.04 | 111.59 | 111.95 | 146,681 | -0.71(-0.63%) |
Feb 08, 2019 | 111.27 | 113.00 | 111.19 | 112.66 | 104,200 | +0.91(+0.81%) |
Feb 07, 2019 | 110.90 | 112.99 | 110.65 | 111.75 | 144,328 | +0.27(+0.24%) |
Feb 06, 2019 | 111.83 | 112.25 | 111.14 | 111.48 | 148,101 | -0.83(-0.74%) |
Feb 05, 2019 | 111.39 | 112.43 | 111.36 | 112.31 | 86,333 | +0.95(+0.85%) |
Feb 04, 2019 | 111.56 | 112.00 | 110.97 | 111.36 | 174,656 | +0.98(+0.89%) |
Feb 01, 2019 | 110.34 | 110.98 | 109.78 | 110.38 | 138,600 | +0.43(+0.39%) |
Jan 31, 2019 | 109.36 | 110.04 | 109.31 | 109.95 | 140,424 | +1.30(+1.20%) |
Jan 30, 2019 | 108.37 | 108.69 | 107.56 | 108.65 | 107,964 | +0.78(+0.72%) |
Jan 29, 2019 | 107.67 | 108.26 | 107.18 | 107.87 | 213,941 | +0.41(+0.38%) |
Jan 28, 2019 | 106.97 | 108.50 | 106.81 | 107.46 | 149,792 | -0.16(-0.15%) |
Jan 25, 2019 | 107.00 | 107.80 | 106.88 | 107.62 | 158,900 | +0.84(+0.79%) |
Jan 24, 2019 | 106.94 | 106.99 | 106.21 | 106.78 | 55,493 | +0.50(+0.47%) |
Jan 23, 2019 | 105.55 | 107.19 | 104.87 | 106.28 | 254,205 | +1.07(+1.02%) |
Jan 22, 2019 | 106.42 | 106.42 | 105.01 | 105.21 | 184,741 | -0.90(-0.85%) |
Jan 18, 2019 | 106.27 | 106.49 | 105.58 | 106.11 | 78,000 | +0.56(+0.53%) |
Jan 17, 2019 | 105.01 | 106.11 | 104.99 | 105.55 | 127,825 | +1.19(+1.14%) |
Jan 16, 2019 | 104.62 | 105.19 | 103.54 | 104.36 | 120,344 | -0.97(-0.92%) |
Jan 15, 2019 | 104.62 | 105.77 | 104.50 | 105.33 | 252,146 | +1.57(+1.51%) |
Jan 14, 2019 | 105.59 | 105.89 | 102.67 | 103.76 | 297,419 | -3.86(-3.59%) |
Jan 11, 2019 | 106.67 | 107.76 | 105.43 | 107.62 | 110,000 | +0.38(+0.35%) |
Jan 10, 2019 | 106.11 | 107.62 | 105.91 | 107.24 | 114,760 | +0.82(+0.77%) |
Jan 09, 2019 | 107.85 | 108.24 | 106.34 | 106.42 | 261,915 | -1.33(-1.23%) |
Jan 08, 2019 | 107.34 | 108.31 | 106.99 | 107.75 | 125,861 | +0.44(+0.41%) |
Jan 07, 2019 | 107.36 | 107.86 | 106.29 | 107.31 | 276,350 | -0.42(-0.39%) |
Jan 04, 2019 | 106.14 | 108.69 | 105.93 | 107.73 | 129,600 | +2.77(+2.64%) |
Jan 03, 2019 | 104.89 | 105.66 | 104.29 | 104.96 | 191,590 | -1.89(-1.77%) |
Jan 02, 2019 | 106.78 | 108.21 | 106.49 | 106.85 | 153,977 | -1.36(-1.26%) |
Dec 31, 2018 | 107.31 | 108.69 | 107.19 | 108.21 | 132,500 | +0.91(+0.85%) |
Dec 28, 2018 | 108.28 | 108.83 | 106.74 | 107.30 | 99,600 | -0.41(-0.38%) |
Dec 27, 2018 | 104.91 | 107.80 | 104.89 | 107.71 | 122,497 | +0.94(+0.88%) |
Dec 26, 2018 | 105.23 | 106.90 | 104.57 | 106.77 | 126,983 | +3.71(+3.60%) |
Dec 24, 2018 | 102.98 | 104.50 | 102.56 | 103.06 | 104,800 | -1.94(-1.85%) |
Dec 21, 2018 | 107.31 | 107.31 | 104.67 | 105.00 | 150,600 | -1.76(-1.65%) |
Dec 20, 2018 | 108.15 | 108.26 | 105.01 | 106.76 | 241,029 | -2.09(-1.92%) |
Dec 19, 2018 | 109.97 | 111.16 | 108.26 | 108.85 | 131,660 | -0.55(-0.50%) |
Dec 18, 2018 | 109.84 | 110.59 | 108.62 | 109.40 | 139,438 | +0.05(+0.05%) |
Dec 17, 2018 | 111.50 | 112.00 | 108.89 | 109.35 | 321,902 | -2.33(-2.09%) |
Dec 14, 2018 | 112.01 | 112.99 | 110.91 | 111.68 | 235,500 | -1.04(-0.92%) |
Dec 13, 2018 | 113.20 | 113.63 | 112.18 | 112.72 | 232,796 | -0.27(-0.24%) |
Dec 12, 2018 | 113.77 | 113.84 | 112.16 | 112.99 | 333,240 | +0.98(+0.87%) |
Dec 11, 2018 | 112.80 | 113.32 | 111.50 | 112.01 | 169,195 | -0.19(-0.17%) |
Dec 10, 2018 | 111.76 | 112.94 | 111.40 | 112.20 | 139,016 | -0.32(-0.28%) |
Dec 07, 2018 | 113.65 | 114.86 | 112.00 | 112.52 | 196,000 | -1.45(-1.27%) |
Dec 06, 2018 | 114.43 | 114.87 | 112.90 | 113.97 | 499,540 | -1.53(-1.32%) |
Dec 04, 2018 | 115.36 | 116.43 | 115.03 | 115.50 | 384,900 | -1.00(-0.86%) |
Dec 03, 2018 | 117.65 | 117.95 | 116.17 | 116.50 | 187,241 | +0.36(+0.31%) |
Nov 30, 2018 | 114.72 | 116.66 | 114.06 | 116.14 | 208,400 | +1.08(+0.94%) |
Nov 29, 2018 | 115.76 | 115.92 | 114.51 | 115.06 | 123,793 | +0.02(+0.02%) |
Nov 28, 2018 | 112.85 | 115.95 | 112.85 | 115.04 | 174,968 | +2.48(+2.20%) |
Nov 27, 2018 | 111.26 | 113.00 | 110.74 | 112.56 | 170,400 | +0.74(+0.66%) |
Nov 26, 2018 | 111.48 | 112.66 | 111.09 | 111.82 | 298,878 | +1.32(+1.19%) |
Nov 23, 2018 | 109.50 | 111.30 | 109.50 | 110.50 | 59,900 | -0.08(-0.07%) |
Nov 21, 2018 | 110.58 | 110.58 | 110.58 | 0 | +0.08(+0.07%) | |
Nov 20, 2018 | 108.85 | 110.86 | 107.60 | 110.50 | 316,832 | -0.56(-0.50%) |
Nov 19, 2018 | 114.00 | 114.08 | 109.76 | 111.06 | 210,724 | -3.39(-2.96%) |
Nov 16, 2018 | 111.56 | 114.78 | 111.15 | 114.45 | 249,000 | +2.01(+1.79%) |
Nov 15, 2018 | 110.00 | 113.00 | 109.29 | 112.44 | 174,631 | +2.08(+1.88%) |
Nov 14, 2018 | 110.70 | 111.22 | 109.24 | 110.36 | 109,020 | -1.02(-0.92%) |
Nov 13, 2018 | 112.12 | 113.07 | 110.69 | 111.38 | 274,520 | -1.56(-1.38%) |
Nov 12, 2018 | 113.82 | 113.98 | 112.23 | 112.94 | 457,219 | -0.58(-0.51%) |
Nov 09, 2018 | 108.70 | 113.72 | 108.70 | 113.52 | 209,200 | +0.37(+0.33%) |
Nov 08, 2018 | 111.75 | 113.30 | 109.33 | 113.15 | 471,048 | +5.89(+5.49%) |
Nov 07, 2018 | 106.56 | 109.07 | 106.48 | 107.26 | 302,150 | +1.27(+1.20%) |
Nov 06, 2018 | 105.72 | 107.47 | 105.18 | 105.99 | 122,755 | +0.54(+0.51%) |
Nov 05, 2018 | 105.42 | 105.66 | 103.94 | 105.45 | 125,045 | +0.15(+0.14%) |
Nov 02, 2018 | 106.34 | 107.00 | 104.39 | 105.30 | 75,800 | -0.81(-0.76%) |
Nov 01, 2018 | 106.60 | 107.12 | 104.49 | 106.11 | 97,236 | +0.17(+0.16%) |
Oct 31, 2018 | 104.19 | 106.76 | 103.78 | 105.94 | 220,642 | +2.22(+2.14%) |
Oct 30, 2018 | 101.20 | 103.80 | 101.20 | 103.72 | 108,315 | +2.03(+2.00%) |
Oct 29, 2018 | 104.04 | 104.77 | 100.54 | 101.69 | 119,070 | -1.54(-1.49%) |
Oct 26, 2018 | 102.68 | 104.34 | 101.00 | 103.23 | 267,500 | -1.63(-1.55%) |
Oct 25, 2018 | 106.10 | 106.97 | 104.06 | 104.86 | 290,906 | +0.28(+0.27%) |
Oct 24, 2018 | 108.12 | 108.87 | 104.36 | 104.58 | 188,032 | -2.31(-2.16%) |
Oct 23, 2018 | 107.22 | 107.86 | 105.85 | 106.89 | 140,952 | -1.83(-1.68%) |
Oct 22, 2018 | 108.75 | 109.50 | 107.90 | 108.72 | 176,672 | +1.51(+1.41%) |
Oct 19, 2018 | 107.13 | 107.79 | 106.02 | 107.21 | 215,300 | +1.83(+1.74%) |
Oct 18, 2018 | 106.05 | 107.82 | 105.22 | 105.38 | 188,815 | -0.98(-0.92%) |
Oct 17, 2018 | 106.70 | 107.11 | 105.67 | 106.36 | 279,121 | -0.88(-0.82%) |
Oct 16, 2018 | 106.13 | 107.99 | 105.70 | 107.24 | 181,853 | +2.24(+2.13%) |
Oct 15, 2018 | 105.76 | 105.94 | 103.57 | 105.00 | 265,038 | -2.39(-2.23%) |
Oct 12, 2018 | 106.60 | 107.85 | 106.08 | 107.39 | 248,900 | +2.34(+2.23%) |
Oct 11, 2018 | 105.46 | 107.49 | 104.73 | 105.05 | 206,655 | +0.48(+0.46%) |
Oct 10, 2018 | 107.10 | 107.12 | 104.53 | 104.57 | 223,677 | -3.35(-3.10%) |
Oct 09, 2018 | 107.72 | 108.80 | 107.04 | 107.92 | 186,029 | -0.29(-0.27%) |
Oct 08, 2018 | 109.78 | 110.01 | 107.00 | 108.21 | 246,734 | -3.13(-2.81%) |
Oct 05, 2018 | 111.70 | 112.68 | 110.50 | 111.34 | 71,500 | -0.44(-0.39%) |
Oct 04, 2018 | 113.94 | 114.15 | 111.23 | 111.78 | 111,692 | -2.86(-2.49%) |
Oct 03, 2018 | 113.49 | 115.22 | 113.31 | 114.64 | 214,193 | +2.49(+2.22%) |
Oct 02, 2018 | 112.63 | 112.90 | 111.54 | 112.15 | 112,133 | -1.16(-1.02%) |
Oct 01, 2018 | 115.33 | 115.36 | 112.96 | 113.31 | 83,027 | -1.16(-1.01%) |
Sep 28, 2018 | 113.79 | 114.99 | 112.97 | 114.47 | 92,000 | +0.45(+0.39%) |
Sep 27, 2018 | 114.35 | 114.99 | 113.83 | 114.02 | 150,531 | -1.08(-0.94%) |
Sep 26, 2018 | 114.95 | 115.98 | 114.76 | 115.10 | 116,528 | +0.70(+0.61%) |
Sep 25, 2018 | 113.59 | 114.54 | 112.93 | 114.40 | 136,664 | +1.07(+0.94%) |
Sep 24, 2018 | 112.19 | 113.73 | 112.03 | 113.33 | 197,714 | +0.25(+0.22%) |
Sep 21, 2018 | 113.80 | 113.81 | 112.96 | 113.08 | 195,200 | -0.23(-0.20%) |
Sep 20, 2018 | 113.19 | 114.28 | 112.85 | 113.31 | 226,193 | +0.12(+0.11%) |
Sep 19, 2018 | 116.09 | 116.37 | 112.93 | 113.19 | 227,961 | -2.52(-2.18%) |
Sep 18, 2018 | 116.27 | 118.01 | 115.44 | 115.71 | 87,037 | -0.56(-0.48%) |
Sep 17, 2018 | 118.51 | 119.83 | 115.99 | 116.27 | 237,442 | -1.09(-0.93%) |
Sep 14, 2018 | 116.80 | 117.55 | 116.14 | 117.36 | 80,200 | +0.36(+0.31%) |
Sep 13, 2018 | 118.11 | 118.45 | 116.87 | 117.00 | 170,606 | +1.00(+0.86%) |
Sep 12, 2018 | 115.55 | 116.66 | 114.89 | 116.00 | 114,438 | +0.79(+0.69%) |
Sep 11, 2018 | 114.34 | 115.41 | 114.34 | 115.21 | 121,815 | +0.06(+0.05%) |
Sep 10, 2018 | 116.00 | 116.49 | 114.79 | 115.15 | 168,169 | -0.81(-0.70%) |
Sep 07, 2018 | 115.51 | 117.33 | 115.51 | 115.96 | 75,500 | -0.46(-0.40%) |
Sep 06, 2018 | 115.78 | 117.22 | 115.63 | 116.42 | 136,455 | +1.12(+0.97%) |
Sep 05, 2018 | 116.97 | 116.97 | 114.78 | 115.30 | 205,192 | -1.40(-1.20%) |
Sep 04, 2018 | 116.00 | 116.71 | 115.23 | 116.70 | 118,954 | +1.11(+0.96%) |
Aug 31, 2018 | 115.59 | 115.59 | 115.59 | 0 | +0.42(+0.36%) | |
Aug 30, 2018 | 115.26 | 115.61 | 114.55 | 115.17 | 77,985 | -0.44(-0.38%) |
Aug 29, 2018 | 115.00 | 115.89 | 114.78 | 115.61 | 184,781 | +1.41(+1.23%) |
Aug 28, 2018 | 115.01 | 115.12 | 113.95 | 114.20 | 90,233 | +0.05(+0.04%) |
Aug 27, 2018 | 114.00 | 115.07 | 113.64 | 114.15 | 166,181 | -0.71(-0.62%) |
Aug 24, 2018 | 114.14 | 115.12 | 114.14 | 114.86 | 73,000 | +0.56(+0.49%) |
Aug 23, 2018 | 113.00 | 115.26 | 113.00 | 114.30 | 84,033 | +0.61(+0.54%) |
Aug 22, 2018 | 112.45 | 114.49 | 112.45 | 113.69 | 67,948 | +0.45(+0.40%) |
Aug 21, 2018 | 113.26 | 113.97 | 112.88 | 113.24 | 199,971 | +0.06(+0.05%) |
Aug 20, 2018 | 111.00 | 113.99 | 110.86 | 113.18 | 208,382 | +2.79(+2.53%) |
Aug 17, 2018 | 109.52 | 110.51 | 108.96 | 110.39 | 146,300 | +0.85(+0.78%) |
Aug 16, 2018 | 110.14 | 110.72 | 109.28 | 109.54 | 87,983 | -0.46(-0.42%) |
Aug 15, 2018 | 110.04 | 111.53 | 108.67 | 110.00 | 251,511 | -0.75(-0.68%) |
Aug 14, 2018 | 111.66 | 111.66 | 109.72 | 110.75 | 380,241 | -1.05(-0.94%) |
Aug 13, 2018 | 110.90 | 113.59 | 110.88 | 111.80 | 289,154 | +1.24(+1.12%) |
Aug 10, 2018 | 107.61 | 111.45 | 106.82 | 110.56 | 153,900 | +1.84(+1.69%) |
Aug 09, 2018 | 107.12 | 110.47 | 107.12 | 108.72 | 320,922 | -1.32(-1.20%) |
Aug 08, 2018 | 109.68 | 110.73 | 109.53 | 110.04 | 159,550 | -0.19(-0.17%) |
Aug 07, 2018 | 108.92 | 110.40 | 108.92 | 110.23 | 123,520 | +0.45(+0.41%) |
Aug 06, 2018 | 110.05 | 110.60 | 109.45 | 109.78 | 177,750 | -1.81(-1.62%) |
Aug 03, 2018 | 111.21 | 112.48 | 110.38 | 111.59 | 244,000 | +0.39(+0.35%) |
Aug 02, 2018 | 108.67 | 112.10 | 108.28 | 111.20 | 283,074 | +0.84(+0.76%) |
Aug 01, 2018 | 109.90 | 110.67 | 109.70 | 110.36 | 203,568 | +0.96(+0.88%) |
Jul 31, 2018 | 108.84 | 110.56 | 108.40 | 109.40 | 163,779 | +0.21(+0.19%) |
Jul 30, 2018 | 115.00 | 115.02 | 108.00 | 109.19 | 285,442 | -5.31(-4.64%) |
Jul 27, 2018 | 115.13 | 115.13 | 113.55 | 114.50 | 290,500 | -0.83(-0.72%) |
Jul 26, 2018 | 115.60 | 116.05 | 115.20 | 115.33 | 200,313 | +0.85(+0.74%) |
Jul 25, 2018 | 112.05 | 114.76 | 111.95 | 114.48 | 220,650 | +3.68(+3.32%) |
Jul 24, 2018 | 110.09 | 111.64 | 110.06 | 110.80 | 264,392 | +0.99(+0.90%) |
Jul 23, 2018 | 109.40 | 110.08 | 109.11 | 109.81 | 135,814 | +0.73(+0.67%) |
Jul 20, 2018 | 108.57 | 108.57 | 108.57 | 109.08 | 80,489 | +0.42(+0.39%) |
Jul 19, 2018 | 109.68 | 109.94 | 108.64 | 108.66 | 168,206 | -1.30(-1.18%) |
Jul 18, 2018 | 109.30 | 110.40 | 108.83 | 109.96 | 222,212 | +0.69(+0.63%) |
Jul 17, 2018 | 109.74 | 110.06 | 109.11 | 109.27 | 268,236 | +0.07(+0.06%) |
Jul 16, 2018 | 108.39 | 109.52 | 108.15 | 109.20 | 298,267 | +1.95(+1.82%) |
Jul 13, 2018 | 107.45 | 107.25 | 134,316 | +0.57(+0.53%) | ||
Jul 12, 2018 | 107.31 | 106.37 | 106.68 | 241,343 | +1.23(+1.17%) | |
Jul 11, 2018 | 105.28 | 106.28 | 104.54 | 105.45 | 148,935 | -0.34(-0.32%) |
Jul 10, 2018 | 105.36 | 106.92 | 105.05 | 105.79 | 222,611 | +1.08(+1.03%) |
Jul 09, 2018 | 105.11 | 105.36 | 104.11 | 104.71 | 125,979 | -0.27(-0.26%) |
Jul 06, 2018 | 105.05 | 105.45 | 104.51 | 104.98 | 235,971 | -0.02(-0.02%) |
Jul 05, 2018 | 105.78 | 105.81 | 104.58 | 105.00 | 128,937 | -0.65(-0.62%) |
Jul 03, 2018 | 105.65 | 105.65 | 105.65 | 0 | +0.63(+0.60%) | |
Jul 02, 2018 | 102.61 | 105.31 | 102.41 | 105.02 | 175,432 | +1.25(+1.20%) |
Jun 29, 2018 | 104.97 | 105.07 | 103.61 | 103.77 | 182,549 | -0.43(-0.41%) |
Jun 28, 2018 | 103.43 | 105.12 | 103.03 | 104.20 | 414,884 | +0.53(+0.51%) |
Jun 27, 2018 | 104.73 | 105.51 | 103.63 | 103.67 | 200,376 | -1.28(-1.22%) |
Jun 26, 2018 | 104.94 | 105.68 | 104.05 | 104.95 | 205,290 | +0.51(+0.49%) |
Jun 25, 2018 | 106.75 | 106.82 | 103.79 | 104.44 | 242,166 | -3.07(-2.86%) |
Jun 22, 2018 | 108.76 | 111.39 | 107.30 | 107.51 | 159,200 | -0.88(-0.81%) |
Jun 21, 2018 | 109.62 | 109.85 | 108.10 | 108.39 | 153,067 | -1.81(-1.64%) |
Jun 20, 2018 | 110.75 | 111.15 | 110.09 | 110.20 | 315,803 | -0.75(-0.68%) |
Jun 19, 2018 | 109.67 | 111.05 | 109.48 | 110.95 | 171,061 | +0.45(+0.41%) |
Jun 18, 2018 | 109.09 | 111.38 | 108.91 | 110.50 | 286,224 | +1.18(+1.07%) |
Jun 15, 2018 | 109.53 | 108.92 | 109.32 | 158,534 | +0.40(+0.37%) | |
Jun 14, 2018 | 107.90 | 110.12 | 107.63 | 108.92 | 387,168 | +0.66(+0.61%) |
Jun 13, 2018 | 107.77 | 108.59 | 106.44 | 108.26 | 567,798 | +0.56(+0.52%) |
Jun 12, 2018 | 107.86 | 107.86 | 106.97 | 107.70 | 248,726 | +0.96(+0.90%) |
Jun 11, 2018 | 107.10 | 107.10 | 105.36 | 106.74 | 200,220 | +0.33(+0.31%) |
Jun 08, 2018 | 107.00 | 108.14 | 105.83 | 106.41 | 602,866 | -0.68(-0.63%) |
Jun 07, 2018 | 108.92 | 108.92 | 106.26 | 107.09 | 357,774 | -1.54(-1.42%) |
Jun 06, 2018 | 108.89 | 108.95 | 107.94 | 108.63 | 160,029 | +0.10(+0.09%) |
Jun 05, 2018 | 108.03 | 109.51 | 107.15 | 108.53 | 302,522 | +0.46(+0.43%) |
Jun 04, 2018 | 106.72 | 108.55 | 106.41 | 108.07 | 288,596 | +1.13(+1.06%) |
Jun 01, 2018 | 106.49 | 107.75 | 105.91 | 106.94 | 182,520 | +1.19(+1.13%) |
May 31, 2018 | 104.62 | 106.09 | 104.55 | 105.75 | 230,753 | -0.29(-0.27%) |
May 30, 2018 | 106.62 | 106.99 | 105.73 | 106.04 | 249,748 | -0.94(-0.88%) |
May 29, 2018 | 107.60 | 108.16 | 106.51 | 106.98 | 222,349 | -1.18(-1.09%) |
May 25, 2018 | 108.16 | 108.16 | 108.16 | 0 | +1.05(+0.98%) | |
May 24, 2018 | 106.61 | 107.57 | 106.10 | 107.11 | 252,724 | +1.24(+1.17%) |
May 23, 2018 | 104.96 | 105.88 | 104.02 | 105.87 | 310,662 | -0.13(-0.12%) |
May 22, 2018 | 107.16 | 107.16 | 105.52 | 106.00 | 363,869 | +0.55(+0.52%) |
May 21, 2018 | 105.76 | 106.08 | 104.56 | 105.45 | 314,615 | +1.68(+1.62%) |
May 18, 2018 | 103.06 | 103.88 | 103.06 | 103.77 | 170,553 | +0.02(+0.02%) |
May 17, 2018 | 103.32 | 104.87 | 103.10 | 103.75 | 208,796 | +0.19(+0.18%) |
May 16, 2018 | 103.62 | 104.10 | 102.88 | 103.56 | 325,729 | +1.29(+1.26%) |
May 15, 2018 | 102.05 | 102.35 | 101.27 | 102.27 | 276,863 | +0.94(+0.93%) |
May 14, 2018 | 100.83 | 101.69 | 100.00 | 101.33 | 318,835 | +1.20(+1.20%) |
May 11, 2018 | 99.00 | 100.58 | 98.64 | 100.13 | 263,984 | +0.87(+0.88%) |
May 10, 2018 | 96.58 | 99.48 | 96.58 | 99.26 | 211,365 | +1.14(+1.16%) |
May 09, 2018 | 97.44 | 99.61 | 97.28 | 98.12 | 445,867 | +1.58(+1.64%) |
May 08, 2018 | 95.80 | 96.88 | 95.74 | 96.54 | 157,110 | +0.79(+0.83%) |
May 07, 2018 | 96.83 | 97.01 | 95.29 | 95.75 | 295,548 | -1.31(-1.35%) |
May 04, 2018 | 96.45 | 97.20 | 95.79 | 97.06 | 114,392 | +0.52(+0.54%) |
May 03, 2018 | 96.94 | 97.08 | 95.06 | 96.54 | 124,093 | -0.90(-0.92%) |
May 02, 2018 | 97.20 | 98.03 | 97.00 | 97.44 | 132,407 | +0.60(+0.62%) |