Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 138.22 | 139.05 | 137.10 | 138.66 | 357,940 | -0.62(-0.44%) |
Apr 29, 2019 | 138.14 | 139.41 | 137.99 | 139.28 | 137,946 | +1.44(+1.05%) |
Apr 26, 2019 | 136.29 | 138.30 | 135.93 | 137.84 | 139,990 | +1.40(+1.02%) |
Apr 25, 2019 | 139.18 | 139.44 | 136.06 | 136.44 | 144,475 | -3.58(-2.56%) |
Apr 24, 2019 | 140.71 | 141.72 | 139.89 | 140.02 | 168,882 | -0.70(-0.50%) |
Apr 23, 2019 | 139.05 | 141.78 | 138.49 | 140.72 | 257,738 | +2.24(+1.62%) |
Apr 22, 2019 | 138.22 | 138.56 | 137.34 | 138.48 | 130,611 | -0.32(-0.23%) |
Apr 18, 2019 | 137.80 | 138.95 | 136.68 | 138.81 | 159,041 | +1.64(+1.19%) |
Apr 17, 2019 | 138.33 | 139.47 | 137.06 | 137.17 | 185,735 | -0.54(-0.39%) |
Apr 16, 2019 | 137.76 | 139.09 | 137.33 | 137.71 | 248,110 | +0.82(+0.60%) |
Apr 15, 2019 | 136.51 | 137.28 | 135.82 | 136.90 | 164,131 | -0.14(-0.10%) |
Apr 12, 2019 | 134.91 | 137.13 | 134.43 | 137.04 | 186,197 | +2.68(+1.99%) |
Apr 11, 2019 | 134.08 | 134.55 | 133.12 | 134.36 | 138,263 | +0.50(+0.38%) |
Apr 10, 2019 | 132.03 | 134.41 | 131.48 | 133.85 | 245,817 | +1.95(+1.48%) |
Apr 09, 2019 | 132.22 | 132.51 | 130.02 | 131.91 | 167,530 | -0.99(-0.74%) |
Apr 08, 2019 | 131.36 | 132.92 | 130.43 | 132.90 | 100,832 | +0.87(+0.66%) |
Apr 05, 2019 | 130.29 | 132.13 | 130.06 | 132.02 | 174,830 | +1.18(+0.90%) |
Apr 04, 2019 | 130.78 | 132.05 | 130.25 | 130.84 | 180,209 | +0.32(+0.25%) |
Apr 03, 2019 | 130.16 | 131.39 | 129.95 | 130.52 | 138,336 | +0.88(+0.68%) |
Apr 02, 2019 | 129.26 | 129.98 | 127.89 | 129.64 | 200,962 | +0.58(+0.45%) |
Apr 01, 2019 | 126.52 | 129.25 | 124.64 | 129.06 | 187,619 | +3.15(+2.51%) |
Mar 29, 2019 | 125.86 | 126.68 | 125.54 | 125.90 | 136,411 | +0.91(+0.73%) |
Mar 28, 2019 | 123.46 | 125.39 | 123.46 | 124.99 | 112,407 | +1.60(+1.29%) |
Mar 27, 2019 | 123.95 | 124.43 | 123.27 | 123.39 | 123,837 | -0.39(-0.32%) |
Mar 26, 2019 | 123.23 | 124.16 | 122.64 | 123.78 | 117,991 | +1.64(+1.35%) |
Mar 25, 2019 | 121.49 | 123.04 | 121.40 | 122.14 | 117,360 | +0.58(+0.48%) |
Mar 22, 2019 | 126.23 | 126.60 | 121.47 | 121.56 | 168,830 | -5.57(-4.38%) |
Mar 21, 2019 | 124.63 | 127.78 | 124.58 | 127.13 | 169,984 | +1.97(+1.57%) |
Mar 20, 2019 | 126.10 | 127.42 | 124.13 | 125.16 | 214,589 | -1.12(-0.89%) |
Mar 19, 2019 | 126.53 | 127.53 | 125.96 | 126.28 | 159,990 | -0.05(-0.04%) |
Mar 18, 2019 | 124.02 | 126.39 | 123.87 | 126.33 | 219,224 | +2.45(+1.98%) |
Mar 15, 2019 | 124.96 | 126.18 | 123.77 | 123.88 | 620,273 | -0.80(-0.64%) |
Mar 14, 2019 | 125.75 | 125.75 | 124.50 | 124.68 | 228,895 | -1.01(-0.80%) |
Mar 13, 2019 | 126.37 | 126.37 | 125.04 | 125.68 | 215,459 | -0.06(-0.05%) |
Mar 12, 2019 | 125.80 | 126.20 | 125.08 | 125.74 | 225,114 | -0.06(-0.05%) |
Mar 11, 2019 | 125.24 | 126.16 | 125.02 | 125.80 | 233,889 | +0.44(+0.35%) |
Mar 08, 2019 | 125.50 | 125.72 | 123.81 | 125.36 | 243,667 | -1.23(-0.97%) |
Mar 07, 2019 | 129.20 | 129.20 | 126.23 | 126.59 | 312,783 | -2.42(-1.88%) |
Mar 06, 2019 | 130.28 | 130.79 | 128.43 | 129.01 | 312,123 | -1.10(-0.85%) |
Mar 05, 2019 | 129.55 | 131.66 | 128.82 | 130.11 | 297,240 | +0.49(+0.38%) |
Mar 04, 2019 | 129.17 | 130.41 | 127.47 | 129.62 | 292,724 | +0.91(+0.71%) |
Mar 01, 2019 | 129.81 | 130.56 | 128.31 | 128.71 | 195,144 | -0.28(-0.21%) |
Feb 28, 2019 | 130.01 | 130.01 | 127.48 | 128.98 | 208,552 | -0.88(-0.68%) |
Feb 27, 2019 | 129.84 | 130.29 | 128.61 | 129.86 | 205,824 | -0.05(-0.04%) |
Feb 26, 2019 | 131.35 | 131.79 | 129.89 | 129.91 | 177,287 | -1.80(-1.36%) |
Feb 25, 2019 | 130.56 | 133.01 | 130.32 | 131.71 | 256,976 | +1.44(+1.10%) |
Feb 22, 2019 | 127.97 | 130.30 | 127.63 | 130.27 | 333,985 | +2.25(+1.76%) |
Feb 21, 2019 | 127.93 | 132.24 | 126.89 | 128.02 | 742,154 | -3.53(-2.69%) |
Feb 20, 2019 | 132.60 | 132.70 | 131.34 | 131.55 | 416,422 | -0.42(-0.32%) |
Feb 19, 2019 | 132.04 | 133.26 | 130.55 | 131.97 | 249,429 | -0.39(-0.29%) |
Feb 15, 2019 | 131.25 | 132.67 | 129.94 | 132.36 | 235,741 | +1.39(+1.06%) |
Feb 14, 2019 | 129.30 | 131.38 | 128.60 | 130.97 | 587,784 | +0.89(+0.68%) |
Feb 13, 2019 | 129.68 | 130.87 | 129.41 | 130.07 | 199,291 | +0.81(+0.62%) |
Feb 12, 2019 | 127.35 | 129.37 | 127.05 | 129.27 | 170,922 | +3.11(+2.46%) |
Feb 11, 2019 | 125.72 | 126.78 | 125.40 | 126.16 | 175,966 | +0.51(+0.41%) |
Feb 08, 2019 | 125.07 | 125.70 | 123.25 | 125.65 | 291,247 | +0.24(+0.19%) |
Feb 07, 2019 | 126.12 | 126.76 | 123.19 | 125.41 | 311,060 | -1.61(-1.27%) |
Feb 06, 2019 | 125.41 | 128.06 | 125.41 | 127.02 | 287,986 | +0.93(+0.74%) |
Feb 05, 2019 | 125.72 | 126.77 | 122.64 | 126.09 | 202,524 | +0.78(+0.62%) |
Feb 04, 2019 | 124.19 | 125.43 | 123.10 | 125.32 | 160,231 | +1.50(+1.21%) |
Feb 01, 2019 | 122.77 | 124.35 | 121.17 | 123.82 | 229,621 | +0.97(+0.79%) |
Jan 31, 2019 | 122.18 | 123.57 | 121.00 | 122.85 | 258,898 | +0.43(+0.35%) |
Jan 30, 2019 | 122.51 | 123.19 | 120.44 | 122.43 | 191,940 | +1.06(+0.87%) |
Jan 29, 2019 | 121.93 | 122.64 | 121.07 | 121.36 | 186,444 | +0.43(+0.35%) |
Jan 28, 2019 | 120.26 | 121.32 | 119.69 | 120.94 | 255,598 | -0.08(-0.06%) |
Jan 25, 2019 | 120.90 | 122.36 | 118.19 | 121.01 | 200,180 | +1.31(+1.09%) |
Jan 24, 2019 | 118.64 | 119.95 | 117.96 | 119.71 | 164,778 | +1.29(+1.09%) |
Jan 23, 2019 | 119.69 | 120.49 | 117.32 | 118.42 | 180,835 | -0.43(-0.36%) |
Jan 22, 2019 | 120.43 | 120.89 | 117.84 | 118.84 | 216,093 | -2.72(-2.24%) |
Jan 18, 2019 | 118.46 | 122.70 | 117.86 | 121.56 | 255,475 | +3.04(+2.57%) |
Jan 17, 2019 | 116.75 | 119.06 | 115.62 | 118.52 | 297,499 | +1.35(+1.15%) |
Jan 16, 2019 | 116.06 | 117.96 | 116.06 | 117.18 | 162,277 | +1.01(+0.87%) |
Jan 15, 2019 | 115.98 | 117.33 | 114.42 | 116.16 | 224,700 | +0.19(+0.16%) |
Jan 14, 2019 | 115.05 | 117.03 | 113.90 | 115.97 | 247,611 | -0.34(-0.29%) |
Jan 11, 2019 | 117.24 | 117.51 | 115.56 | 116.31 | 352,135 | -1.65(-1.40%) |
Jan 10, 2019 | 116.28 | 118.10 | 115.93 | 117.96 | 243,468 | +1.41(+1.21%) |
Jan 09, 2019 | 114.61 | 117.36 | 113.82 | 116.55 | 266,599 | +2.81(+2.47%) |
Jan 08, 2019 | 112.49 | 114.84 | 112.47 | 113.75 | 336,523 | +2.92(+2.63%) |
Jan 07, 2019 | 110.97 | 111.95 | 109.84 | 110.83 | 269,265 | +0.17(+0.15%) |
Jan 04, 2019 | 108.36 | 111.38 | 108.14 | 110.66 | 352,346 | +3.80(+3.56%) |
Jan 03, 2019 | 108.72 | 109.75 | 105.99 | 106.86 | 396,682 | -4.08(-3.68%) |
Jan 02, 2019 | 110.86 | 112.52 | 109.73 | 110.94 | 422,099 | -2.16(-1.91%) |
Dec 31, 2018 | 112.03 | 113.20 | 110.52 | 113.10 | 304,438 | +1.66(+1.49%) |
Dec 28, 2018 | 111.92 | 113.94 | 110.16 | 111.44 | 298,529 | -0.20(-0.18%) |
Dec 27, 2018 | 109.20 | 111.65 | 107.05 | 111.64 | 395,070 | +0.37(+0.33%) |
Dec 26, 2018 | 106.58 | 111.39 | 106.27 | 111.27 | 308,880 | +5.26(+4.96%) |
Dec 24, 2018 | 106.54 | 108.28 | 105.25 | 106.01 | 266,133 | -1.51(-1.40%) |
Dec 21, 2018 | 109.17 | 110.43 | 107.33 | 107.52 | 943,917 | -1.21(-1.12%) |
Dec 20, 2018 | 107.63 | 110.77 | 107.14 | 108.73 | 571,609 | +0.29(+0.27%) |
Dec 19, 2018 | 109.99 | 112.26 | 107.51 | 108.44 | 523,535 | -1.43(-1.30%) |
Dec 18, 2018 | 109.36 | 112.09 | 108.20 | 109.87 | 551,415 | +1.43(+1.32%) |
Dec 17, 2018 | 111.94 | 113.01 | 107.89 | 108.44 | 456,679 | -3.56(-3.18%) |
Dec 14, 2018 | 110.76 | 114.56 | 110.76 | 112.00 | 546,172 | -0.58(-0.51%) |
Dec 13, 2018 | 112.02 | 114.41 | 109.06 | 112.58 | 1,064,057 | +6.70(+6.33%) |
Dec 12, 2018 | 104.87 | 107.56 | 104.07 | 105.88 | 542,783 | +1.31(+1.26%) |
Dec 11, 2018 | 108.50 | 109.50 | 104.41 | 104.57 | 446,169 | -2.29(-2.14%) |
Dec 10, 2018 | 107.18 | 108.13 | 105.56 | 106.85 | 381,626 | -0.35(-0.33%) |
Dec 07, 2018 | 109.29 | 111.42 | 106.19 | 107.20 | 359,881 | -1.93(-1.77%) |
Dec 06, 2018 | 107.10 | 109.37 | 104.63 | 109.13 | 520,291 | -0.59(-0.53%) |
Dec 04, 2018 | 114.95 | 115.90 | 109.27 | 109.72 | 279,119 | -5.46(-4.74%) |
Dec 03, 2018 | 116.26 | 117.51 | 114.00 | 115.17 | 281,550 | +1.42(+1.25%) |
Nov 30, 2018 | 111.25 | 114.68 | 110.86 | 113.76 | 431,116 | +2.28(+2.04%) |
Nov 29, 2018 | 110.94 | 113.84 | 110.16 | 111.48 | 440,225 | -3.02(-2.64%) |
Nov 28, 2018 | 112.64 | 114.53 | 110.95 | 114.50 | 283,333 | +2.50(+2.24%) |
Nov 27, 2018 | 114.13 | 115.75 | 111.09 | 112.00 | 380,891 | -6.00(-5.08%) |
Nov 26, 2018 | 118.17 | 119.41 | 117.42 | 118.00 | 168,650 | +1.03(+0.88%) |
Nov 23, 2018 | 116.50 | 118.13 | 116.03 | 116.97 | 75,363 | -0.73(-0.62%) |
Nov 21, 2018 | 117.70 | 117.70 | 117.70 | 0 | +2.68(+2.33%) | |
Nov 20, 2018 | 116.63 | 118.10 | 113.98 | 115.02 | 277,034 | -3.18(-2.69%) |
Nov 19, 2018 | 119.81 | 121.44 | 117.84 | 118.20 | 168,303 | -2.10(-1.74%) |
Nov 16, 2018 | 119.81 | 121.02 | 117.51 | 120.30 | 206,614 | -0.46(-0.38%) |
Nov 15, 2018 | 118.22 | 121.61 | 117.29 | 120.76 | 196,526 | +1.88(+1.58%) |
Nov 14, 2018 | 118.93 | 120.73 | 117.64 | 118.88 | 300,576 | +1.11(+0.94%) |
Nov 13, 2018 | 118.22 | 119.19 | 116.98 | 117.77 | 288,509 | -0.04(-0.03%) |
Nov 12, 2018 | 120.72 | 121.00 | 117.57 | 117.81 | 292,033 | -3.33(-2.75%) |
Nov 09, 2018 | 122.12 | 122.88 | 119.47 | 121.14 | 190,736 | -1.72(-1.40%) |
Nov 08, 2018 | 122.52 | 123.39 | 122.05 | 122.86 | 158,121 | +0.30(+0.25%) |
Nov 07, 2018 | 119.97 | 122.97 | 119.20 | 122.55 | 150,211 | +3.17(+2.66%) |
Nov 06, 2018 | 119.73 | 121.40 | 118.56 | 119.38 | 204,402 | -0.39(-0.32%) |
Nov 05, 2018 | 121.00 | 121.69 | 119.03 | 119.77 | 310,710 | -1.15(-0.95%) |
Nov 02, 2018 | 121.00 | 121.29 | 119.41 | 120.92 | 251,387 | +1.10(+0.91%) |
Nov 01, 2018 | 116.40 | 120.47 | 114.75 | 119.82 | 246,544 | +3.93(+3.39%) |
Oct 31, 2018 | 114.99 | 116.57 | 113.18 | 115.89 | 503,228 | +2.28(+2.00%) |
Oct 30, 2018 | 109.14 | 113.92 | 109.14 | 113.62 | 287,586 | +4.49(+4.11%) |
Oct 29, 2018 | 110.89 | 112.70 | 107.71 | 109.13 | 237,913 | -0.45(-0.41%) |
Oct 26, 2018 | 107.42 | 110.61 | 105.03 | 109.58 | 229,900 | +0.74(+0.68%) |
Oct 25, 2018 | 107.73 | 110.57 | 107.24 | 108.84 | 268,759 | +2.00(+1.87%) |
Oct 24, 2018 | 111.56 | 112.36 | 106.67 | 106.84 | 308,530 | -4.64(-4.16%) |
Oct 23, 2018 | 112.74 | 113.40 | 110.99 | 111.48 | 322,248 | -3.65(-3.17%) |
Oct 22, 2018 | 116.45 | 116.77 | 115.04 | 115.13 | 170,669 | -0.91(-0.78%) |
Oct 19, 2018 | 118.80 | 119.22 | 115.86 | 116.03 | 355,329 | -2.55(-2.15%) |
Oct 18, 2018 | 121.30 | 121.31 | 118.35 | 118.59 | 178,380 | -2.76(-2.27%) |
Oct 17, 2018 | 122.54 | 124.23 | 118.32 | 121.34 | 198,887 | -1.03(-0.84%) |
Oct 16, 2018 | 119.97 | 122.85 | 119.06 | 122.37 | 197,351 | +2.98(+2.49%) |
Oct 15, 2018 | 118.71 | 120.11 | 118.27 | 119.40 | 159,352 | +0.78(+0.66%) |
Oct 12, 2018 | 120.33 | 120.33 | 117.15 | 118.61 | 227,148 | +0.60(+0.51%) |
Oct 11, 2018 | 120.93 | 122.49 | 117.92 | 118.01 | 290,823 | -3.04(-2.51%) |
Oct 10, 2018 | 125.34 | 125.34 | 120.74 | 121.05 | 416,521 | -4.90(-3.89%) |
Oct 09, 2018 | 127.56 | 128.32 | 125.77 | 125.95 | 166,365 | -1.71(-1.34%) |
Oct 08, 2018 | 128.26 | 129.12 | 126.73 | 127.67 | 186,349 | -1.16(-0.90%) |
Oct 05, 2018 | 130.51 | 133.21 | 127.99 | 128.83 | 137,072 | -1.15(-0.89%) |
Oct 04, 2018 | 131.20 | 131.99 | 129.13 | 129.98 | 229,815 | -1.67(-1.27%) |
Oct 03, 2018 | 132.01 | 132.16 | 131.35 | 131.65 | 191,899 | +0.45(+0.35%) |
Oct 02, 2018 | 129.49 | 131.45 | 129.49 | 131.20 | 140,098 | +1.27(+0.97%) |
Oct 01, 2018 | 131.93 | 132.44 | 129.65 | 129.93 | 165,802 | -1.30(-0.99%) |
Sep 28, 2018 | 132.21 | 132.98 | 130.99 | 131.23 | 206,719 | -0.85(-0.64%) |
Sep 27, 2018 | 133.03 | 133.64 | 131.55 | 132.08 | 240,284 | -0.92(-0.69%) |
Sep 26, 2018 | 135.60 | 135.60 | 132.87 | 132.99 | 228,258 | -2.45(-1.81%) |
Sep 25, 2018 | 137.15 | 137.15 | 135.04 | 135.44 | 162,867 | -1.00(-0.73%) |
Sep 24, 2018 | 137.22 | 137.22 | 135.27 | 136.44 | 174,477 | -0.80(-0.59%) |
Sep 21, 2018 | 134.01 | 138.31 | 134.01 | 137.25 | 586,606 | -0.03(-0.02%) |
Sep 20, 2018 | 137.28 | 137.73 | 135.19 | 137.27 | 147,537 | +0.72(+0.53%) |
Sep 19, 2018 | 136.67 | 138.28 | 134.72 | 136.56 | 195,430 | -0.80(-0.58%) |
Sep 18, 2018 | 137.94 | 138.73 | 135.46 | 137.36 | 158,826 | -0.02(-0.01%) |
Sep 17, 2018 | 136.38 | 138.33 | 135.76 | 137.38 | 233,496 | +0.44(+0.32%) |
Sep 14, 2018 | 133.68 | 137.81 | 133.68 | 136.93 | 247,259 | +0.27(+0.20%) |
Sep 13, 2018 | 136.52 | 136.99 | 134.40 | 136.66 | 181,044 | +0.84(+0.62%) |
Sep 12, 2018 | 134.84 | 136.03 | 133.89 | 135.82 | 173,594 | +1.84(+1.37%) |
Sep 11, 2018 | 134.30 | 134.71 | 133.12 | 133.98 | 112,842 | -0.69(-0.51%) |
Sep 10, 2018 | 135.53 | 136.91 | 134.54 | 134.67 | 190,582 | +0.19(+0.14%) |
Sep 07, 2018 | 134.73 | 135.73 | 133.01 | 134.48 | 217,410 | -0.55(-0.41%) |
Sep 06, 2018 | 133.23 | 136.10 | 132.91 | 135.03 | 397,702 | +1.64(+1.23%) |
Sep 05, 2018 | 131.03 | 133.68 | 131.03 | 133.38 | 179,957 | +1.85(+1.41%) |
Sep 04, 2018 | 131.35 | 131.67 | 129.87 | 131.53 | 135,193 | +0.19(+0.14%) |
Aug 31, 2018 | 131.34 | 131.34 | 131.34 | 0 | +0.84(+0.64%) | |
Aug 30, 2018 | 131.32 | 131.79 | 130.22 | 130.50 | 106,867 | -1.15(-0.88%) |
Aug 29, 2018 | 130.43 | 132.88 | 128.78 | 131.65 | 203,621 | +1.13(+0.87%) |
Aug 28, 2018 | 130.34 | 131.28 | 129.82 | 130.52 | 165,953 | +0.34(+0.26%) |
Aug 27, 2018 | 128.49 | 130.27 | 127.72 | 130.18 | 176,300 | +1.79(+1.40%) |
Aug 24, 2018 | 127.07 | 128.43 | 126.72 | 128.38 | 127,440 | +1.47(+1.16%) |
Aug 23, 2018 | 126.29 | 127.13 | 125.00 | 126.91 | 211,959 | +0.59(+0.46%) |
Aug 22, 2018 | 126.76 | 127.24 | 125.30 | 126.32 | 217,903 | -0.04(-0.03%) |
Aug 21, 2018 | 117.71 | 127.71 | 116.93 | 126.36 | 732,197 | -0.89(-0.70%) |
Aug 20, 2018 | 127.50 | 128.19 | 126.90 | 127.25 | 504,886 | +0.05(+0.04%) |
Aug 17, 2018 | 127.60 | 127.96 | 126.81 | 127.20 | 151,330 | -0.32(-0.25%) |
Aug 16, 2018 | 125.82 | 128.72 | 125.82 | 127.52 | 167,016 | +2.30(+1.84%) |
Aug 15, 2018 | 125.18 | 125.35 | 122.21 | 125.22 | 118,856 | -0.97(-0.77%) |
Aug 14, 2018 | 124.80 | 126.68 | 124.80 | 126.19 | 119,247 | +2.24(+1.81%) |
Aug 13, 2018 | 126.04 | 126.18 | 123.65 | 123.95 | 153,647 | -1.78(-1.42%) |
Aug 10, 2018 | 125.02 | 126.18 | 123.88 | 125.73 | 131,591 | +0.33(+0.26%) |
Aug 09, 2018 | 125.91 | 126.31 | 124.27 | 125.40 | 216,732 | -0.34(-0.27%) |
Aug 08, 2018 | 126.21 | 126.21 | 125.22 | 125.74 | 103,399 | -0.48(-0.38%) |
Aug 07, 2018 | 126.00 | 127.11 | 126.00 | 126.22 | 85,532 | +0.48(+0.38%) |
Aug 06, 2018 | 125.49 | 125.80 | 124.63 | 125.74 | 91,717 | +0.33(+0.26%) |
Aug 03, 2018 | 125.50 | 126.70 | 124.65 | 125.41 | 105,698 | +0.20(+0.16%) |
Aug 02, 2018 | 124.55 | 125.78 | 123.71 | 125.21 | 112,189 | +0.26(+0.21%) |
Aug 01, 2018 | 126.58 | 126.75 | 124.79 | 124.95 | 195,366 | -1.42(-1.13%) |
Jul 31, 2018 | 124.77 | 126.95 | 122.98 | 126.37 | 288,315 | +2.23(+1.80%) |
Jul 30, 2018 | 125.24 | 126.56 | 124.12 | 124.14 | 176,646 | -0.88(-0.70%) |
Jul 27, 2018 | 125.64 | 126.52 | 124.41 | 125.02 | 202,269 | -0.31(-0.25%) |
Jul 26, 2018 | 122.47 | 125.75 | 122.33 | 125.33 | 293,219 | +3.23(+2.65%) |
Jul 25, 2018 | 122.05 | 123.94 | 120.64 | 122.09 | 387,522 | -0.08(-0.06%) |
Jul 24, 2018 | 122.03 | 122.03 | 121.52 | 122.17 | 139,857 | +0.75(+0.62%) |
Jul 23, 2018 | 125.14 | 121.25 | 121.42 | 150,244 | -2.41(-1.95%) | |
Jul 20, 2018 | 123.32 | 124.86 | 123.21 | 123.83 | 419,971 | +0.34(+0.28%) |
Jul 19, 2018 | 123.09 | 123.61 | 121.98 | 123.49 | 174,519 | -0.03(-0.02%) |
Jul 18, 2018 | 122.71 | 123.84 | 121.94 | 123.52 | 192,271 | +0.96(+0.78%) |
Jul 17, 2018 | 121.64 | 122.76 | 121.52 | 122.56 | 157,281 | +1.05(+0.87%) |
Jul 16, 2018 | 123.82 | 123.82 | 120.86 | 121.50 | 171,186 | -2.39(-1.93%) |
Jul 13, 2018 | 123.55 | 125.18 | 123.55 | 123.89 | 172,388 | +0.47(+0.38%) |
Jul 12, 2018 | 122.98 | 123.49 | 121.95 | 123.42 | 141,931 | +0.92(+0.75%) |
Jul 11, 2018 | 123.81 | 123.81 | 121.79 | 122.50 | 161,451 | -1.84(-1.48%) |
Jul 10, 2018 | 125.26 | 125.62 | 123.38 | 124.34 | 174,780 | -0.39(-0.31%) |
Jul 09, 2018 | 122.27 | 124.95 | 122.27 | 124.72 | 195,576 | +3.12(+2.56%) |
Jul 06, 2018 | 122.50 | 123.04 | 121.46 | 121.61 | 159,639 | -1.12(-0.91%) |
Jul 05, 2018 | 120.71 | 122.90 | 120.28 | 122.73 | 390,219 | +2.69(+2.25%) |
Jul 03, 2018 | 120.03 | 120.03 | 120.03 | 0 | -0.98(-0.81%) | |
Jul 02, 2018 | 119.87 | 121.37 | 119.14 | 121.01 | 217,974 | +0.01(+0.01%) |
Jun 29, 2018 | 120.99 | 122.37 | 120.91 | 121.00 | 254,487 | +0.66(+0.55%) |
Jun 28, 2018 | 119.18 | 120.56 | 118.13 | 120.34 | 152,266 | +1.37(+1.15%) |
Jun 27, 2018 | 121.61 | 122.44 | 118.89 | 118.98 | 239,170 | -2.16(-1.78%) |
Jun 26, 2018 | 122.54 | 123.69 | 121.04 | 121.13 | 209,570 | -0.89(-0.73%) |
Jun 25, 2018 | 122.55 | 122.55 | 120.56 | 122.02 | 261,472 | -0.94(-0.77%) |
Jun 22, 2018 | 123.64 | 124.07 | 122.17 | 122.96 | 649,014 | +0.07(+0.05%) |
Jun 21, 2018 | 122.71 | 123.20 | 121.75 | 122.90 | 263,873 | -0.11(-0.09%) |
Jun 20, 2018 | 122.36 | 123.08 | 121.66 | 123.01 | 143,678 | +0.92(+0.76%) |
Jun 19, 2018 | 122.12 | 123.55 | 121.55 | 122.08 | 261,018 | -1.36(-1.10%) |
Jun 18, 2018 | 122.49 | 123.62 | 121.59 | 123.44 | 209,945 | +0.42(+0.34%) |
Jun 15, 2018 | 123.10 | 120.78 | 123.02 | 397,100 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.24 | 122.96 | 121.49 | 122.07 | 158,884 | +0.44(+0.36%) |
Jun 13, 2018 | 124.20 | 124.20 | 121.37 | 121.62 | 182,170 | -2.42(-1.95%) |
Jun 12, 2018 | 124.70 | 125.84 | 123.13 | 124.05 | 146,005 | -0.67(-0.54%) |
Jun 11, 2018 | 125.59 | 126.62 | 123.59 | 124.71 | 135,449 | -0.54(-0.43%) |
Jun 08, 2018 | 124.05 | 125.34 | 123.79 | 125.25 | 200,807 | +1.22(+0.98%) |
Jun 07, 2018 | 124.32 | 124.70 | 122.87 | 124.04 | 139,617 | +0.16(+0.13%) |
Jun 06, 2018 | 122.97 | 123.91 | 122.84 | 123.88 | 214,720 | +0.56(+0.45%) |
Jun 05, 2018 | 122.03 | 124.22 | 122.03 | 123.32 | 313,234 | +1.61(+1.32%) |
Jun 04, 2018 | 119.88 | 121.77 | 119.22 | 121.71 | 195,422 | +2.30(+1.93%) |
Jun 01, 2018 | 119.95 | 120.61 | 119.39 | 119.41 | 178,784 | +1.03(+0.87%) |
May 31, 2018 | 121.09 | 121.28 | 118.10 | 118.38 | 195,878 | -2.62(-2.17%) |
May 30, 2018 | 120.49 | 121.19 | 118.83 | 121.00 | 293,304 | +0.83(+0.69%) |
May 29, 2018 | 119.49 | 120.94 | 119.10 | 120.17 | 327,519 | -0.03(-0.02%) |
May 25, 2018 | 120.20 | 120.20 | 120.20 | 0 | -0.74(-0.62%) | |
May 24, 2018 | 119.06 | 121.45 | 118.44 | 120.94 | 293,767 | +1.55(+1.30%) |
May 23, 2018 | 120.49 | 121.11 | 118.54 | 119.39 | 513,871 | -2.11(-1.74%) |
May 22, 2018 | 123.26 | 126.08 | 120.56 | 121.51 | 1,402,935 | -9.75(-7.43%) |
May 21, 2018 | 127.84 | 131.36 | 127.83 | 131.26 | 446,935 | +4.38(+3.45%) |
May 18, 2018 | 126.10 | 127.40 | 125.63 | 126.88 | 222,394 | +0.85(+0.68%) |
May 17, 2018 | 126.20 | 126.81 | 125.66 | 126.02 | 176,674 | -0.12(-0.10%) |
May 16, 2018 | 124.57 | 126.80 | 124.57 | 126.14 | 111,610 | +1.85(+1.49%) |
May 15, 2018 | 124.30 | 124.75 | 122.05 | 124.29 | 212,629 | -1.02(-0.81%) |
May 14, 2018 | 124.75 | 126.44 | 124.57 | 125.31 | 279,068 | +0.98(+0.79%) |
May 11, 2018 | 124.90 | 125.86 | 123.40 | 124.33 | 111,061 | -0.10(-0.08%) |
May 10, 2018 | 124.73 | 125.40 | 123.79 | 124.43 | 274,414 | -0.17(-0.14%) |
May 09, 2018 | 124.27 | 124.67 | 122.89 | 124.60 | 143,000 | +0.77(+0.62%) |
May 08, 2018 | 123.20 | 124.30 | 123.03 | 123.83 | 106,455 | +0.62(+0.50%) |
May 07, 2018 | 122.13 | 123.90 | 117.51 | 123.21 | 156,343 | +1.21(+0.99%) |
May 04, 2018 | 119.35 | 122.52 | 118.27 | 122.00 | 165,955 | +2.03(+1.69%) |
May 03, 2018 | 119.36 | 120.77 | 117.76 | 119.97 | 178,317 | +0.34(+0.28%) |
May 02, 2018 | 120.19 | 121.06 | 119.51 | 119.63 | 250,139 | -0.23(-0.19%) |