Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.95 | 149.27 | 146.35 | 148.94 | 230,658 | +2.17(+1.48%) |
Apr 29, 2019 | 146.55 | 147.57 | 146.01 | 146.77 | 194,682 | +0.38(+0.26%) |
Apr 26, 2019 | 146.36 | 146.39 | 144.01 | 146.39 | 153,548 | +1.19(+0.82%) |
Apr 25, 2019 | 145.38 | 145.74 | 143.59 | 145.20 | 162,306 | -0.39(-0.27%) |
Apr 24, 2019 | 145.40 | 146.49 | 144.64 | 145.59 | 285,548 | +0.18(+0.13%) |
Apr 23, 2019 | 145.24 | 146.10 | 144.81 | 145.41 | 303,696 | +0.11(+0.07%) |
Apr 22, 2019 | 146.31 | 146.41 | 144.91 | 145.30 | 206,095 | -1.35(-0.92%) |
Apr 18, 2019 | 146.87 | 147.47 | 146.19 | 146.66 | 238,668 | -0.05(-0.03%) |
Apr 17, 2019 | 147.72 | 147.98 | 146.17 | 146.70 | 232,828 | -1.26(-0.85%) |
Apr 16, 2019 | 146.40 | 148.64 | 145.78 | 147.97 | 390,265 | +2.03(+1.39%) |
Apr 15, 2019 | 146.19 | 146.48 | 144.81 | 145.94 | 174,666 | +0.03(+0.02%) |
Apr 12, 2019 | 144.12 | 145.98 | 143.55 | 145.91 | 306,888 | +2.59(+1.81%) |
Apr 11, 2019 | 140.02 | 143.59 | 139.12 | 143.32 | 404,613 | +3.82(+2.74%) |
Apr 10, 2019 | 137.72 | 139.69 | 137.29 | 139.50 | 251,744 | +2.42(+1.77%) |
Apr 09, 2019 | 137.84 | 138.36 | 136.41 | 137.08 | 140,699 | -0.86(-0.63%) |
Apr 08, 2019 | 137.40 | 138.80 | 137.25 | 137.94 | 210,038 | +0.40(+0.29%) |
Apr 05, 2019 | 137.76 | 138.22 | 137.05 | 137.54 | 340,581 | +0.09(+0.06%) |
Apr 04, 2019 | 137.63 | 138.12 | 136.74 | 137.45 | 194,047 | +0.10(+0.07%) |
Apr 03, 2019 | 138.03 | 138.03 | 136.63 | 137.36 | 279,947 | +0.03(+0.02%) |
Apr 02, 2019 | 138.87 | 138.87 | 137.13 | 137.33 | 233,371 | -1.41(-1.02%) |
Apr 01, 2019 | 138.36 | 138.88 | 137.55 | 138.74 | 187,535 | +1.17(+0.85%) |
Mar 29, 2019 | 137.49 | 137.65 | 136.80 | 137.57 | 185,572 | +0.96(+0.70%) |
Mar 28, 2019 | 136.61 | 137.05 | 135.17 | 136.61 | 158,149 | -0.12(-0.09%) |
Mar 27, 2019 | 137.81 | 138.57 | 136.67 | 136.73 | 187,929 | -1.20(-0.87%) |
Mar 26, 2019 | 138.82 | 139.05 | 137.35 | 137.93 | 264,270 | -0.21(-0.15%) |
Mar 25, 2019 | 137.53 | 138.41 | 137.25 | 138.14 | 155,990 | +0.76(+0.55%) |
Mar 22, 2019 | 137.40 | 138.55 | 137.19 | 137.38 | 143,430 | -0.58(-0.42%) |
Mar 21, 2019 | 135.45 | 138.48 | 135.45 | 137.96 | 245,613 | +1.61(+1.18%) |
Mar 20, 2019 | 138.73 | 138.73 | 136.01 | 136.35 | 198,490 | -2.41(-1.73%) |
Mar 19, 2019 | 140.58 | 140.58 | 138.32 | 138.76 | 165,525 | -1.24(-0.88%) |
Mar 18, 2019 | 140.67 | 141.19 | 139.44 | 139.99 | 227,363 | -0.57(-0.40%) |
Mar 15, 2019 | 140.24 | 141.85 | 139.88 | 140.56 | 791,213 | +0.32(+0.23%) |
Mar 14, 2019 | 139.14 | 140.50 | 138.68 | 140.24 | 230,373 | +1.27(+0.91%) |
Mar 13, 2019 | 138.59 | 140.63 | 138.54 | 138.98 | 332,132 | +0.68(+0.49%) |
Mar 12, 2019 | 138.45 | 139.29 | 137.72 | 138.30 | 167,610 | -0.17(-0.12%) |
Mar 11, 2019 | 136.85 | 138.60 | 136.47 | 138.47 | 202,095 | +2.02(+1.48%) |
Mar 08, 2019 | 135.04 | 136.88 | 135.04 | 136.45 | 154,640 | +0.54(+0.39%) |
Mar 07, 2019 | 137.97 | 138.56 | 135.82 | 135.91 | 174,259 | -2.49(-1.80%) |
Mar 06, 2019 | 139.12 | 139.80 | 138.18 | 138.40 | 149,329 | -0.74(-0.53%) |
Mar 05, 2019 | 138.53 | 140.24 | 138.14 | 139.14 | 258,559 | +0.53(+0.38%) |
Mar 04, 2019 | 139.75 | 140.93 | 137.36 | 138.61 | 221,193 | -1.12(-0.80%) |
Mar 01, 2019 | 141.41 | 141.41 | 138.84 | 139.73 | 195,627 | -0.91(-0.65%) |
Feb 28, 2019 | 139.67 | 141.21 | 139.14 | 140.64 | 293,017 | +1.06(+0.76%) |
Feb 27, 2019 | 138.73 | 139.90 | 138.58 | 139.58 | 211,272 | +0.26(+0.19%) |
Feb 26, 2019 | 139.18 | 140.09 | 138.96 | 139.32 | 179,766 | -0.09(-0.06%) |
Feb 25, 2019 | 138.90 | 139.98 | 137.93 | 139.41 | 240,333 | +0.65(+0.47%) |
Feb 22, 2019 | 139.14 | 139.80 | 137.77 | 138.76 | 193,849 | +0.09(+0.06%) |
Feb 21, 2019 | 138.93 | 140.00 | 138.33 | 138.67 | 180,761 | -0.15(-0.11%) |
Feb 20, 2019 | 138.13 | 139.44 | 137.81 | 138.82 | 203,886 | +0.97(+0.70%) |
Feb 19, 2019 | 135.98 | 138.23 | 135.90 | 137.86 | 277,809 | +1.88(+1.39%) |
Feb 15, 2019 | 137.40 | 137.73 | 135.56 | 135.97 | 561,474 | -0.37(-0.27%) |
Feb 14, 2019 | 137.05 | 138.08 | 136.21 | 136.35 | 309,802 | -1.18(-0.86%) |
Feb 13, 2019 | 137.58 | 138.64 | 136.61 | 137.52 | 314,756 | +0.42(+0.31%) |
Feb 12, 2019 | 138.48 | 138.49 | 136.33 | 137.10 | 270,782 | -0.05(-0.03%) |
Feb 11, 2019 | 137.25 | 137.54 | 135.69 | 137.15 | 269,408 | +0.94(+0.69%) |
Feb 08, 2019 | 136.05 | 136.59 | 134.60 | 136.21 | 213,611 | -0.22(-0.16%) |
Feb 07, 2019 | 134.91 | 136.53 | 134.58 | 136.43 | 346,918 | +0.98(+0.73%) |
Feb 06, 2019 | 135.33 | 135.66 | 134.36 | 135.45 | 213,848 | +0.10(+0.07%) |
Feb 05, 2019 | 133.42 | 135.54 | 133.17 | 135.35 | 273,209 | +1.96(+1.47%) |
Feb 04, 2019 | 132.43 | 133.45 | 131.51 | 133.39 | 301,001 | +0.87(+0.66%) |
Feb 01, 2019 | 132.48 | 133.11 | 131.68 | 132.52 | 261,498 | +0.51(+0.38%) |
Jan 31, 2019 | 132.43 | 132.70 | 129.68 | 132.01 | 645,454 | -0.51(-0.38%) |
Jan 30, 2019 | 129.59 | 133.83 | 129.23 | 132.52 | 622,248 | +4.84(+3.79%) |
Jan 29, 2019 | 127.77 | 128.91 | 127.53 | 127.68 | 225,731 | +0.09(+0.07%) |
Jan 28, 2019 | 126.72 | 128.16 | 126.72 | 127.59 | 164,202 | +0.34(+0.27%) |
Jan 25, 2019 | 127.81 | 128.14 | 126.46 | 127.25 | 228,458 | -0.31(-0.24%) |
Jan 24, 2019 | 126.92 | 128.03 | 126.65 | 127.56 | 202,484 | +0.61(+0.48%) |
Jan 23, 2019 | 127.20 | 127.76 | 126.50 | 126.94 | 275,801 | +0.14(+0.11%) |
Jan 22, 2019 | 127.16 | 127.49 | 126.48 | 126.80 | 259,573 | -0.35(-0.28%) |
Jan 18, 2019 | 127.60 | 127.60 | 126.58 | 127.16 | 162,064 | +0.19(+0.15%) |
Jan 17, 2019 | 125.48 | 127.03 | 125.48 | 126.96 | 270,819 | +1.19(+0.95%) |
Jan 16, 2019 | 125.31 | 127.20 | 125.22 | 125.77 | 228,969 | -1.59(-1.25%) |
Jan 15, 2019 | 126.13 | 127.36 | 125.53 | 127.36 | 122,746 | +1.35(+1.07%) |
Jan 14, 2019 | 125.90 | 127.09 | 125.63 | 126.01 | 148,486 | +0.03(+0.02%) |
Jan 11, 2019 | 126.38 | 126.86 | 124.86 | 125.98 | 207,442 | -0.50(-0.39%) |
Jan 10, 2019 | 123.86 | 126.58 | 123.42 | 126.48 | 274,479 | +2.30(+1.86%) |
Jan 09, 2019 | 122.55 | 125.10 | 121.94 | 124.17 | 358,013 | +0.33(+0.26%) |
Jan 08, 2019 | 124.57 | 125.07 | 122.04 | 123.85 | 270,371 | +0.20(+0.16%) |
Jan 07, 2019 | 125.12 | 125.60 | 123.50 | 123.64 | 220,284 | -1.94(-1.55%) |
Jan 04, 2019 | 123.38 | 126.19 | 123.38 | 125.59 | 349,536 | +2.87(+2.34%) |
Jan 03, 2019 | 123.89 | 124.67 | 121.67 | 122.72 | 245,335 | -1.99(-1.59%) |
Jan 02, 2019 | 126.42 | 126.42 | 122.98 | 124.71 | 313,526 | -3.17(-2.48%) |
Dec 31, 2018 | 126.53 | 129.08 | 126.27 | 127.87 | 241,005 | +1.51(+1.20%) |
Dec 28, 2018 | 125.58 | 127.53 | 125.58 | 126.36 | 193,640 | +1.26(+1.01%) |
Dec 27, 2018 | 122.21 | 125.20 | 121.24 | 125.10 | 187,392 | +1.28(+1.03%) |
Dec 26, 2018 | 120.06 | 123.94 | 118.39 | 123.82 | 163,834 | +3.74(+3.11%) |
Dec 24, 2018 | 123.00 | 123.32 | 120.05 | 120.08 | 95,356 | -3.41(-2.76%) |
Dec 21, 2018 | 124.19 | 127.20 | 123.32 | 123.48 | 635,396 | -0.52(-0.42%) |
Dec 20, 2018 | 127.29 | 127.29 | 122.70 | 124.00 | 391,219 | -3.46(-2.72%) |
Dec 19, 2018 | 128.51 | 130.78 | 127.11 | 127.46 | 327,946 | -0.70(-0.54%) |
Dec 18, 2018 | 126.68 | 129.82 | 125.87 | 128.16 | 386,677 | +1.58(+1.25%) |
Dec 17, 2018 | 127.82 | 129.42 | 126.57 | 126.58 | 384,131 | -1.24(-0.97%) |
Dec 14, 2018 | 127.29 | 129.06 | 127.12 | 127.82 | 272,895 | -0.66(-0.51%) |
Dec 13, 2018 | 130.01 | 131.61 | 127.75 | 128.48 | 273,593 | -1.42(-1.10%) |
Dec 12, 2018 | 131.20 | 132.40 | 129.73 | 129.91 | 360,158 | -0.63(-0.48%) |
Dec 11, 2018 | 134.78 | 135.66 | 130.21 | 130.54 | 399,808 | -3.67(-2.74%) |
Dec 10, 2018 | 134.10 | 135.26 | 132.30 | 134.21 | 530,610 | +1.40(+1.06%) |
Dec 07, 2018 | 127.26 | 133.42 | 127.26 | 132.81 | 665,134 | +5.11(+4.00%) |
Dec 06, 2018 | 126.52 | 127.86 | 125.08 | 127.70 | 281,550 | -0.10(-0.08%) |
Dec 04, 2018 | 128.67 | 129.79 | 127.42 | 127.80 | 306,888 | -1.03(-0.80%) |
Dec 03, 2018 | 128.25 | 129.37 | 125.83 | 128.83 | 285,243 | +2.31(+1.82%) |
Nov 30, 2018 | 124.87 | 127.18 | 124.87 | 126.52 | 461,066 | +1.75(+1.40%) |
Nov 29, 2018 | 123.45 | 125.40 | 123.45 | 124.78 | 252,276 | +0.65(+0.52%) |
Nov 28, 2018 | 123.20 | 124.71 | 122.32 | 124.13 | 197,090 | +1.08(+0.88%) |
Nov 27, 2018 | 124.58 | 125.17 | 122.30 | 123.05 | 285,672 | -1.80(-1.44%) |
Nov 26, 2018 | 125.86 | 127.01 | 124.23 | 124.85 | 370,196 | -0.25(-0.20%) |
Nov 23, 2018 | 122.53 | 126.04 | 121.86 | 125.10 | 170,109 | +1.79(+1.45%) |
Nov 21, 2018 | 123.31 | 123.31 | 123.31 | 0 | +1.34(+1.10%) | |
Nov 20, 2018 | 119.59 | 122.72 | 119.25 | 121.96 | 439,880 | +1.85(+1.54%) |
Nov 19, 2018 | 117.80 | 120.33 | 117.80 | 120.11 | 373,986 | +1.95(+1.65%) |
Nov 16, 2018 | 115.58 | 118.63 | 115.06 | 118.16 | 440,104 | +1.81(+1.56%) |
Nov 15, 2018 | 113.98 | 116.99 | 112.87 | 116.35 | 389,831 | +1.93(+1.68%) |
Nov 14, 2018 | 116.34 | 117.03 | 112.85 | 114.42 | 306,813 | -0.85(-0.74%) |
Nov 13, 2018 | 116.36 | 117.48 | 115.14 | 115.27 | 179,879 | -0.55(-0.48%) |
Nov 12, 2018 | 119.44 | 120.88 | 115.81 | 115.83 | 615,549 | -3.36(-2.82%) |
Nov 09, 2018 | 119.02 | 120.83 | 118.45 | 119.19 | 208,575 | -0.34(-0.29%) |
Nov 08, 2018 | 120.56 | 122.24 | 118.88 | 119.53 | 221,419 | -3.76(-3.05%) |
Nov 07, 2018 | 121.26 | 123.99 | 121.26 | 123.29 | 299,650 | +2.55(+2.11%) |
Nov 06, 2018 | 117.72 | 120.80 | 117.49 | 120.74 | 242,291 | +2.51(+2.12%) |
Nov 05, 2018 | 118.84 | 120.38 | 117.53 | 118.23 | 372,064 | -0.20(-0.17%) |
Nov 02, 2018 | 119.05 | 119.29 | 115.94 | 118.43 | 329,947 | -0.24(-0.20%) |
Nov 01, 2018 | 116.28 | 120.09 | 116.27 | 118.67 | 587,399 | +2.12(+1.82%) |
Oct 31, 2018 | 119.26 | 120.83 | 113.97 | 116.55 | 962,498 | -5.92(-4.84%) |
Oct 30, 2018 | 119.76 | 122.80 | 119.05 | 122.48 | 221,641 | +2.93(+2.45%) |
Oct 29, 2018 | 121.12 | 121.97 | 118.82 | 119.55 | 207,018 | -0.81(-0.67%) |
Oct 26, 2018 | 120.78 | 121.61 | 119.50 | 120.36 | 242,324 | -1.10(-0.90%) |
Oct 25, 2018 | 121.65 | 122.64 | 120.44 | 121.46 | 263,047 | +0.29(+0.24%) |
Oct 24, 2018 | 120.12 | 122.12 | 119.61 | 121.17 | 258,383 | +0.60(+0.50%) |
Oct 23, 2018 | 121.33 | 122.64 | 120.26 | 120.57 | 245,483 | -2.80(-2.27%) |
Oct 22, 2018 | 125.98 | 126.22 | 123.08 | 123.36 | 171,858 | -2.90(-2.30%) |
Oct 19, 2018 | 123.34 | 126.49 | 122.38 | 126.27 | 276,283 | +2.60(+2.10%) |
Oct 18, 2018 | 126.16 | 127.20 | 123.47 | 123.67 | 398,379 | -3.26(-2.57%) |
Oct 17, 2018 | 126.01 | 127.97 | 125.15 | 126.93 | 243,214 | +0.63(+0.50%) |
Oct 16, 2018 | 125.87 | 126.45 | 124.55 | 126.30 | 166,491 | +0.85(+0.68%) |
Oct 15, 2018 | 125.33 | 126.77 | 125.33 | 125.45 | 217,339 | -0.08(-0.06%) |
Oct 12, 2018 | 128.34 | 128.51 | 123.31 | 125.53 | 305,421 | -1.47(-1.16%) |
Oct 11, 2018 | 129.15 | 129.94 | 126.56 | 127.00 | 412,703 | -2.49(-1.92%) |
Oct 10, 2018 | 131.66 | 131.93 | 128.83 | 129.49 | 441,905 | -2.80(-2.11%) |
Oct 09, 2018 | 131.71 | 132.71 | 131.14 | 132.28 | 209,624 | -0.06(-0.04%) |
Oct 08, 2018 | 132.71 | 133.99 | 132.16 | 132.34 | 244,793 | -0.80(-0.60%) |
Oct 05, 2018 | 132.93 | 134.39 | 132.09 | 133.14 | 198,094 | +0.31(+0.24%) |
Oct 04, 2018 | 132.62 | 133.37 | 130.97 | 132.83 | 198,265 | -0.09(-0.06%) |
Oct 03, 2018 | 132.99 | 133.81 | 130.79 | 132.91 | 328,328 | +0.39(+0.30%) |
Oct 02, 2018 | 133.65 | 136.01 | 131.68 | 132.52 | 1,038,293 | +6.17(+4.89%) |
Oct 01, 2018 | 127.56 | 128.35 | 126.06 | 126.35 | 159,303 | -1.10(-0.86%) |
Sep 28, 2018 | 126.51 | 127.96 | 126.25 | 127.45 | 219,161 | +0.37(+0.29%) |
Sep 27, 2018 | 127.37 | 128.29 | 126.19 | 127.08 | 154,650 | -0.01(-0.01%) |
Sep 26, 2018 | 128.20 | 128.20 | 126.85 | 127.08 | 264,424 | -1.04(-0.81%) |
Sep 25, 2018 | 128.53 | 128.79 | 127.85 | 128.12 | 217,135 | -0.63(-0.49%) |
Sep 24, 2018 | 129.16 | 129.46 | 127.67 | 128.75 | 214,221 | -0.46(-0.35%) |
Sep 21, 2018 | 129.16 | 129.83 | 128.80 | 129.21 | 350,699 | +0.04(+0.03%) |
Sep 20, 2018 | 128.50 | 129.23 | 128.36 | 129.18 | 144,701 | +1.16(+0.90%) |
Sep 19, 2018 | 126.74 | 128.53 | 126.44 | 128.02 | 145,523 | +1.58(+1.25%) |
Sep 18, 2018 | 126.39 | 126.60 | 125.66 | 126.44 | 127,105 | +0.57(+0.45%) |
Sep 17, 2018 | 126.31 | 127.07 | 125.34 | 125.86 | 143,495 | -0.78(-0.62%) |
Sep 14, 2018 | 124.81 | 126.84 | 124.81 | 126.65 | 182,267 | +1.71(+1.37%) |
Sep 13, 2018 | 122.36 | 126.55 | 122.36 | 124.94 | 237,572 | +3.25(+2.67%) |
Sep 12, 2018 | 121.01 | 122.28 | 120.18 | 121.69 | 252,136 | +0.75(+0.62%) |
Sep 11, 2018 | 118.91 | 121.11 | 118.21 | 120.93 | 317,619 | +1.16(+0.97%) |
Sep 10, 2018 | 120.02 | 120.15 | 118.72 | 119.77 | 282,851 | +0.02(+0.02%) |
Sep 07, 2018 | 124.71 | 124.71 | 119.52 | 119.75 | 459,001 | -4.97(-3.98%) |
Sep 06, 2018 | 126.47 | 126.98 | 124.65 | 124.72 | 224,424 | -1.38(-1.09%) |
Sep 05, 2018 | 125.64 | 127.35 | 125.64 | 126.10 | 199,487 | +0.24(+0.19%) |
Sep 04, 2018 | 126.54 | 127.09 | 125.10 | 125.86 | 119,465 | -0.67(-0.53%) |
Aug 31, 2018 | 126.53 | 126.53 | 126.53 | 0 | +0.19(+0.15%) | |
Aug 30, 2018 | 125.61 | 126.59 | 125.14 | 126.34 | 205,204 | -1.30(-1.02%) |
Aug 29, 2018 | 127.57 | 127.99 | 127.25 | 127.64 | 130,259 | +0.12(+0.10%) |
Aug 28, 2018 | 127.10 | 128.04 | 126.91 | 127.52 | 158,005 | +0.97(+0.77%) |
Aug 27, 2018 | 126.49 | 127.55 | 125.85 | 126.55 | 134,223 | +0.17(+0.14%) |
Aug 24, 2018 | 125.02 | 126.61 | 124.98 | 126.38 | 87,218 | +1.77(+1.42%) |
Aug 23, 2018 | 124.68 | 125.05 | 123.74 | 124.61 | 93,805 | +0.01(+0.01%) |
Aug 22, 2018 | 125.38 | 125.56 | 124.34 | 124.60 | 158,711 | -0.62(-0.49%) |
Aug 21, 2018 | 124.89 | 125.57 | 124.35 | 125.22 | 151,860 | +0.16(+0.13%) |
Aug 20, 2018 | 125.30 | 126.03 | 124.92 | 125.05 | 127,869 | +0.11(+0.08%) |
Aug 17, 2018 | 123.97 | 125.32 | 123.95 | 124.95 | 102,771 | +0.88(+0.71%) |
Aug 16, 2018 | 123.33 | 125.10 | 123.33 | 124.07 | 149,146 | +1.00(+0.81%) |
Aug 15, 2018 | 122.28 | 124.57 | 122.28 | 123.07 | 172,078 | +0.77(+0.63%) |
Aug 14, 2018 | 121.71 | 122.61 | 121.16 | 122.30 | 94,990 | +0.96(+0.79%) |
Aug 13, 2018 | 121.76 | 122.42 | 121.18 | 121.34 | 102,658 | -0.26(-0.21%) |
Aug 10, 2018 | 120.80 | 121.89 | 119.57 | 121.60 | 144,699 | -0.11(-0.09%) |
Aug 09, 2018 | 122.20 | 122.76 | 121.61 | 121.71 | 130,600 | -0.59(-0.48%) |
Aug 08, 2018 | 122.73 | 122.73 | 121.43 | 122.30 | 144,987 | -0.38(-0.31%) |
Aug 07, 2018 | 123.88 | 124.12 | 122.61 | 122.68 | 206,829 | -1.12(-0.91%) |
Aug 06, 2018 | 124.80 | 125.80 | 123.56 | 123.81 | 213,208 | -1.17(-0.94%) |
Aug 03, 2018 | 125.30 | 125.30 | 124.23 | 124.98 | 338,471 | -0.30(-0.24%) |
Aug 02, 2018 | 125.04 | 125.62 | 124.30 | 125.27 | 471,338 | -0.17(-0.14%) |
Aug 01, 2018 | 125.14 | 126.22 | 124.82 | 125.44 | 309,203 | -0.03(-0.02%) |
Jul 31, 2018 | 125.85 | 126.03 | 124.81 | 125.47 | 609,553 | -0.19(-0.15%) |
Jul 30, 2018 | 125.63 | 127.51 | 125.60 | 125.66 | 296,761 | -0.12(-0.10%) |
Jul 27, 2018 | 124.66 | 126.26 | 124.29 | 125.79 | 470,666 | +1.21(+0.97%) |
Jul 26, 2018 | 121.95 | 124.64 | 121.03 | 124.58 | 482,828 | +3.31(+2.73%) |
Jul 25, 2018 | 123.80 | 126.34 | 117.89 | 121.27 | 610,313 | +3.20(+2.71%) |
Jul 24, 2018 | 117.76 | 118.83 | 117.50 | 118.07 | 361,246 | +0.38(+0.32%) |
Jul 23, 2018 | 117.86 | 117.94 | 116.71 | 117.69 | 148,098 | -0.44(-0.37%) |
Jul 20, 2018 | 116.91 | 118.16 | 115.35 | 118.13 | 289,350 | +0.62(+0.53%) |
Jul 19, 2018 | 118.38 | 118.69 | 117.23 | 117.51 | 177,515 | -1.13(-0.95%) |
Jul 18, 2018 | 117.54 | 118.80 | 117.46 | 118.64 | 153,218 | +1.24(+1.05%) |
Jul 17, 2018 | 117.13 | 118.07 | 117.13 | 117.40 | 135,560 | +0.14(+0.12%) |
Jul 16, 2018 | 116.70 | 117.56 | 115.85 | 117.26 | 279,452 | +0.98(+0.84%) |
Jul 13, 2018 | 116.54 | 116.58 | 115.50 | 116.28 | 165,672 | +0.11(+0.09%) |
Jul 12, 2018 | 117.78 | 118.28 | 115.97 | 116.17 | 214,213 | -1.83(-1.55%) |
Jul 11, 2018 | 118.55 | 118.55 | 117.77 | 118.00 | 189,350 | -0.71(-0.60%) |
Jul 10, 2018 | 118.73 | 118.84 | 117.85 | 118.72 | 201,342 | +0.39(+0.33%) |
Jul 09, 2018 | 116.20 | 118.52 | 115.70 | 118.33 | 321,437 | +2.87(+2.49%) |
Jul 06, 2018 | 115.35 | 116.56 | 115.02 | 115.45 | 182,125 | +0.11(+0.10%) |
Jul 05, 2018 | 114.69 | 115.46 | 113.89 | 115.34 | 316,964 | +1.09(+0.96%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | -0.29(-0.25%) | |
Jul 02, 2018 | 114.74 | 115.16 | 113.85 | 114.53 | 216,999 | +0.03(+0.03%) |
Jun 29, 2018 | 114.52 | 115.90 | 113.91 | 114.50 | 234,974 | +0.35(+0.31%) |
Jun 28, 2018 | 112.78 | 114.39 | 111.67 | 114.15 | 455,529 | +1.24(+1.10%) |
Jun 27, 2018 | 115.87 | 115.87 | 112.86 | 112.91 | 319,587 | -2.99(-2.58%) |
Jun 26, 2018 | 117.29 | 117.43 | 115.73 | 115.90 | 196,068 | -1.49(-1.27%) |
Jun 25, 2018 | 116.63 | 118.04 | 116.35 | 117.39 | 169,049 | +0.70(+0.60%) |
Jun 22, 2018 | 116.55 | 117.08 | 115.83 | 116.69 | 233,562 | +0.60(+0.52%) |
Jun 21, 2018 | 117.91 | 118.66 | 115.83 | 116.09 | 153,227 | -2.21(-1.87%) |
Jun 20, 2018 | 117.89 | 119.20 | 117.45 | 118.30 | 199,077 | +0.51(+0.44%) |
Jun 19, 2018 | 116.54 | 118.25 | 116.45 | 117.78 | 233,237 | +0.58(+0.49%) |
Jun 18, 2018 | 117.20 | 118.21 | 116.31 | 117.20 | 164,324 | -0.71(-0.60%) |
Jun 15, 2018 | 118.72 | 116.85 | 117.92 | 381,496 | -0.04(-0.03%) | |
Jun 14, 2018 | 117.98 | 118.27 | 117.06 | 117.95 | 259,331 | +0.38(+0.32%) |
Jun 13, 2018 | 117.47 | 119.06 | 117.27 | 117.57 | 315,553 | -0.12(-0.10%) |
Jun 12, 2018 | 120.01 | 120.58 | 117.12 | 117.70 | 403,912 | -2.38(-1.98%) |
Jun 11, 2018 | 121.21 | 121.89 | 119.93 | 120.08 | 171,589 | -1.06(-0.88%) |
Jun 08, 2018 | 120.38 | 123.38 | 119.69 | 121.14 | 195,008 | +0.82(+0.68%) |
Jun 07, 2018 | 119.65 | 121.11 | 119.33 | 120.33 | 298,506 | +1.15(+0.96%) |
Jun 06, 2018 | 119.31 | 119.18 | 252,877 | +1.35(+1.14%) | ||
Jun 05, 2018 | 117.63 | 118.48 | 117.00 | 117.83 | 318,252 | +0.22(+0.19%) |
Jun 04, 2018 | 117.00 | 117.84 | 116.33 | 117.61 | 261,209 | +0.74(+0.63%) |
Jun 01, 2018 | 117.57 | 117.62 | 116.11 | 116.87 | 251,308 | +0.35(+0.30%) |
May 31, 2018 | 118.20 | 118.20 | 116.36 | 116.52 | 630,140 | -1.90(-1.60%) |
May 30, 2018 | 117.91 | 118.86 | 117.05 | 118.42 | 463,195 | +0.74(+0.63%) |
May 29, 2018 | 117.92 | 118.13 | 116.47 | 117.68 | 385,685 | -0.84(-0.71%) |
May 25, 2018 | 118.51 | 118.51 | 118.51 | 0 | +1.06(+0.91%) | |
May 24, 2018 | 117.43 | 117.99 | 116.52 | 117.45 | 469,701 | -0.78(-0.66%) |
May 23, 2018 | 120.38 | 120.89 | 118.06 | 118.23 | 384,871 | -2.35(-1.95%) |
May 22, 2018 | 120.52 | 121.09 | 119.67 | 120.58 | 291,834 | +0.05(+0.04%) |
May 21, 2018 | 120.07 | 120.67 | 119.66 | 120.53 | 261,940 | +0.94(+0.79%) |
May 18, 2018 | 120.76 | 120.88 | 119.53 | 119.59 | 349,326 | -1.16(-0.96%) |
May 17, 2018 | 122.11 | 122.11 | 120.30 | 120.75 | 164,743 | -1.33(-1.09%) |
May 16, 2018 | 121.49 | 122.38 | 121.29 | 122.08 | 147,751 | +0.49(+0.41%) |
May 15, 2018 | 120.69 | 121.94 | 120.41 | 121.59 | 243,767 | +0.75(+0.62%) |
May 14, 2018 | 121.40 | 122.04 | 120.62 | 120.84 | 319,905 | -0.64(-0.53%) |
May 11, 2018 | 121.20 | 122.15 | 121.20 | 121.48 | 157,036 | +0.10(+0.09%) |
May 10, 2018 | 121.16 | 121.69 | 120.56 | 121.38 | 304,126 | +0.55(+0.46%) |
May 09, 2018 | 121.03 | 121.34 | 120.09 | 120.83 | 237,821 | -0.13(-0.11%) |
May 08, 2018 | 121.73 | 122.19 | 120.32 | 120.96 | 215,748 | -0.78(-0.64%) |
May 07, 2018 | 120.99 | 122.00 | 119.96 | 121.74 | 458,596 | +0.89(+0.74%) |
May 04, 2018 | 119.34 | 121.48 | 118.38 | 120.85 | 316,804 | +1.75(+1.47%) |
May 03, 2018 | 121.45 | 121.64 | 117.90 | 119.10 | 629,434 | -3.66(-2.98%) |
May 02, 2018 | 132.16 | 132.16 | 122.25 | 122.77 | 564,187 | -5.86(-4.55%) |