Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 139.18 | 140.03 | 138.03 | 139.33 | 870,116 | -1.25(-0.89%) |
May 30, 2019 | 138.83 | 141.21 | 138.83 | 140.58 | 933,357 | +1.88(+1.35%) |
May 29, 2019 | 139.17 | 140.12 | 138.05 | 138.70 | 710,062 | -1.06(-0.76%) |
May 28, 2019 | 140.18 | 141.45 | 138.62 | 139.76 | 1,334,488 | -0.20(-0.15%) |
May 24, 2019 | 140.60 | 140.92 | 138.70 | 139.96 | 792,414 | +0.14(+0.10%) |
May 23, 2019 | 140.66 | 142.71 | 139.43 | 139.82 | 1,945,726 | -2.00(-1.41%) |
May 22, 2019 | 137.55 | 142.16 | 137.55 | 141.82 | 1,410,725 | +3.62(+2.62%) |
May 21, 2019 | 137.16 | 139.05 | 137.16 | 138.20 | 1,064,970 | +1.70(+1.25%) |
May 20, 2019 | 136.07 | 136.69 | 134.91 | 136.50 | 1,181,912 | -0.05(-0.03%) |
May 17, 2019 | 136.56 | 137.90 | 136.26 | 136.54 | 1,746,798 | -1.34(-0.97%) |
May 16, 2019 | 135.54 | 138.43 | 135.29 | 137.88 | 912,555 | +2.98(+2.21%) |
May 15, 2019 | 133.65 | 135.00 | 132.95 | 134.90 | 856,496 | +0.51(+0.38%) |
May 14, 2019 | 133.57 | 134.92 | 133.31 | 134.39 | 1,124,911 | +1.30(+0.98%) |
May 13, 2019 | 134.95 | 135.37 | 132.47 | 133.09 | 1,290,917 | -4.83(-3.50%) |
May 10, 2019 | 134.29 | 137.98 | 134.21 | 137.92 | 1,580,308 | +2.97(+2.20%) |
May 09, 2019 | 131.89 | 135.07 | 131.21 | 134.95 | 1,480,422 | +2.03(+1.52%) |
May 08, 2019 | 131.69 | 133.78 | 131.20 | 132.92 | 871,250 | +1.21(+0.92%) |
May 07, 2019 | 130.87 | 131.94 | 130.59 | 131.71 | 1,104,285 | -0.49(-0.37%) |
May 06, 2019 | 131.36 | 132.56 | 129.35 | 132.21 | 1,088,763 | -1.24(-0.93%) |
May 03, 2019 | 133.07 | 137.92 | 130.69 | 133.45 | 1,683,087 | +1.18(+0.89%) |
May 02, 2019 | 132.45 | 133.13 | 131.17 | 132.27 | 1,095,573 | -0.35(-0.27%) |
May 01, 2019 | 134.69 | 134.93 | 132.60 | 132.62 | 1,136,880 | -2.03(-1.50%) |
Apr 30, 2019 | 135.18 | 135.18 | 133.32 | 134.65 | 716,857 | -0.33(-0.24%) |
Apr 29, 2019 | 135.57 | 135.73 | 134.47 | 134.97 | 766,888 | -0.93(-0.68%) |
Apr 26, 2019 | 135.37 | 136.34 | 134.49 | 135.90 | 813,938 | +0.67(+0.49%) |
Apr 25, 2019 | 135.95 | 135.95 | 133.54 | 135.23 | 958,129 | -1.35(-0.99%) |
Apr 24, 2019 | 135.39 | 137.14 | 135.39 | 136.58 | 1,190,905 | +0.85(+0.63%) |
Apr 23, 2019 | 134.03 | 136.04 | 133.71 | 135.73 | 966,032 | +1.81(+1.35%) |
Apr 22, 2019 | 132.98 | 134.38 | 132.42 | 133.91 | 713,720 | +0.71(+0.53%) |
Apr 18, 2019 | 133.93 | 134.54 | 133.09 | 133.21 | 647,018 | -0.24(-0.18%) |
Apr 17, 2019 | 134.73 | 135.44 | 133.29 | 133.45 | 550,344 | -1.11(-0.82%) |
Apr 16, 2019 | 133.65 | 134.65 | 133.26 | 134.56 | 768,792 | +1.15(+0.86%) |
Apr 15, 2019 | 132.90 | 133.52 | 132.35 | 133.40 | 497,150 | +0.32(+0.24%) |
Apr 12, 2019 | 133.31 | 133.50 | 132.11 | 133.09 | 788,217 | +0.17(+0.13%) |
Apr 11, 2019 | 133.08 | 133.36 | 132.07 | 132.92 | 973,967 | +0.32(+0.25%) |
Apr 10, 2019 | 131.01 | 132.64 | 130.92 | 132.59 | 695,344 | +1.78(+1.36%) |
Apr 09, 2019 | 130.58 | 131.48 | 129.82 | 130.81 | 814,468 | +0.14(+0.11%) |
Apr 08, 2019 | 130.69 | 130.93 | 129.61 | 130.67 | 622,659 | -0.03(-0.02%) |
Apr 05, 2019 | 131.32 | 131.43 | 130.35 | 130.70 | 1,109,143 | -0.02(-0.01%) |
Apr 04, 2019 | 132.59 | 132.64 | 129.84 | 130.72 | 476,301 | -1.50(-1.13%) |
Apr 03, 2019 | 132.34 | 133.44 | 131.61 | 132.21 | 1,030,298 | +0.58(+0.44%) |
Apr 02, 2019 | 131.85 | 132.26 | 130.79 | 131.64 | 713,212 | +0.33(+0.25%) |
Apr 01, 2019 | 131.49 | 132.37 | 130.26 | 131.31 | 754,542 | +0.84(+0.64%) |
Mar 29, 2019 | 129.95 | 130.65 | 129.48 | 130.48 | 966,007 | +1.14(+0.88%) |
Mar 28, 2019 | 129.59 | 130.55 | 128.85 | 129.33 | 923,983 | -0.17(-0.13%) |
Mar 27, 2019 | 130.46 | 131.43 | 128.89 | 129.50 | 986,435 | -0.96(-0.73%) |
Mar 26, 2019 | 129.97 | 130.54 | 129.16 | 130.46 | 1,171,530 | +1.64(+1.27%) |
Mar 25, 2019 | 128.82 | 129.13 | 127.49 | 128.82 | 788,650 | +0.00(+0.00%) |
Mar 22, 2019 | 130.09 | 130.81 | 128.40 | 128.82 | 777,885 | -1.86(-1.42%) |
Mar 21, 2019 | 129.12 | 131.25 | 128.99 | 130.68 | 762,169 | +1.80(+1.40%) |
Mar 20, 2019 | 130.41 | 130.83 | 128.70 | 128.88 | 873,463 | -1.64(-1.25%) |
Mar 19, 2019 | 131.22 | 131.22 | 130.06 | 130.51 | 712,992 | -0.04(-0.03%) |
Mar 18, 2019 | 130.61 | 131.16 | 129.45 | 130.55 | 776,399 | -0.13(-0.10%) |
Mar 15, 2019 | 130.08 | 131.59 | 129.94 | 130.68 | 1,175,976 | +0.51(+0.39%) |
Mar 14, 2019 | 131.01 | 131.01 | 129.68 | 130.17 | 1,405,269 | -0.33(-0.25%) |
Mar 13, 2019 | 130.36 | 131.27 | 129.50 | 130.50 | 874,765 | +0.75(+0.58%) |
Mar 12, 2019 | 131.20 | 131.65 | 129.60 | 129.75 | 993,933 | -1.16(-0.88%) |
Mar 11, 2019 | 127.93 | 131.39 | 127.93 | 130.90 | 1,095,353 | +2.41(+1.87%) |
Mar 08, 2019 | 127.63 | 128.58 | 125.83 | 128.50 | 764,942 | -0.59(-0.46%) |
Mar 07, 2019 | 130.04 | 130.15 | 128.35 | 129.09 | 958,300 | -0.73(-0.56%) |
Mar 06, 2019 | 131.06 | 131.21 | 129.41 | 129.82 | 746,323 | -1.22(-0.93%) |
Mar 05, 2019 | 131.39 | 131.81 | 130.53 | 131.04 | 874,028 | -0.37(-0.28%) |
Mar 04, 2019 | 134.04 | 134.13 | 130.52 | 131.41 | 1,175,397 | -1.49(-1.12%) |
Mar 01, 2019 | 133.02 | 133.79 | 132.36 | 132.90 | 732,957 | +0.45(+0.34%) |
Feb 28, 2019 | 132.51 | 133.55 | 132.08 | 132.45 | 1,560,479 | +0.12(+0.09%) |
Feb 27, 2019 | 130.84 | 132.35 | 130.84 | 132.33 | 818,053 | +1.25(+0.95%) |
Feb 26, 2019 | 130.64 | 131.58 | 130.64 | 131.08 | 1,221,186 | +0.40(+0.30%) |
Feb 25, 2019 | 130.07 | 130.92 | 129.61 | 130.68 | 802,250 | +1.14(+0.88%) |
Feb 22, 2019 | 128.53 | 129.62 | 128.25 | 129.54 | 1,018,554 | +1.47(+1.15%) |
Feb 21, 2019 | 128.99 | 129.24 | 127.81 | 128.07 | 1,060,366 | -0.76(-0.59%) |
Feb 20, 2019 | 128.79 | 129.48 | 128.20 | 128.83 | 1,153,920 | +0.28(+0.22%) |
Feb 19, 2019 | 127.67 | 129.09 | 127.65 | 128.55 | 836,305 | +0.26(+0.20%) |
Feb 15, 2019 | 128.02 | 128.56 | 127.28 | 128.29 | 1,163,892 | +1.33(+1.05%) |
Feb 14, 2019 | 127.38 | 127.69 | 126.31 | 126.96 | 1,033,373 | -0.42(-0.33%) |
Feb 13, 2019 | 127.20 | 127.64 | 126.20 | 127.38 | 1,272,941 | +0.39(+0.31%) |
Feb 12, 2019 | 124.28 | 128.00 | 124.28 | 126.99 | 1,970,355 | +2.81(+2.27%) |
Feb 11, 2019 | 125.28 | 126.36 | 124.05 | 124.17 | 2,056,473 | -1.10(-0.88%) |
Feb 08, 2019 | 120.25 | 126.58 | 119.19 | 125.28 | 4,786,210 | +15.50(+14.12%) |
Feb 07, 2019 | 110.86 | 110.88 | 109.01 | 109.77 | 1,114,757 | -1.67(-1.50%) |
Feb 06, 2019 | 110.47 | 111.67 | 110.37 | 111.45 | 979,491 | +0.97(+0.88%) |
Feb 05, 2019 | 111.13 | 111.37 | 110.00 | 110.48 | 1,018,833 | -0.62(-0.56%) |
Feb 04, 2019 | 109.43 | 111.28 | 109.08 | 111.10 | 1,726,773 | +1.55(+1.42%) |
Feb 01, 2019 | 108.66 | 110.30 | 108.15 | 109.54 | 1,279,298 | +1.35(+1.25%) |
Jan 31, 2019 | 107.94 | 108.89 | 107.77 | 108.19 | 1,060,004 | +0.09(+0.09%) |
Jan 30, 2019 | 106.95 | 108.44 | 106.92 | 108.10 | 1,005,411 | +1.01(+0.94%) |
Jan 29, 2019 | 106.58 | 107.46 | 106.00 | 107.09 | 924,656 | +0.45(+0.43%) |
Jan 28, 2019 | 106.29 | 106.67 | 105.22 | 106.64 | 643,466 | -0.88(-0.82%) |
Jan 25, 2019 | 107.20 | 108.10 | 106.89 | 107.52 | 804,167 | +1.29(+1.21%) |
Jan 24, 2019 | 106.21 | 106.58 | 105.25 | 106.23 | 769,146 | +0.31(+0.29%) |
Jan 23, 2019 | 106.63 | 106.98 | 105.42 | 105.92 | 802,632 | -0.01(-0.01%) |
Jan 22, 2019 | 106.64 | 107.22 | 105.42 | 105.93 | 1,261,708 | -1.05(-0.98%) |
Jan 18, 2019 | 105.72 | 107.52 | 105.59 | 106.98 | 1,339,702 | +1.71(+1.63%) |
Jan 17, 2019 | 106.08 | 107.17 | 104.81 | 105.27 | 1,228,745 | -0.74(-0.70%) |
Jan 16, 2019 | 107.10 | 108.18 | 105.96 | 106.01 | 1,353,661 | -1.13(-1.05%) |
Jan 15, 2019 | 106.48 | 107.49 | 105.91 | 107.14 | 1,285,563 | +0.60(+0.57%) |
Jan 14, 2019 | 106.92 | 107.69 | 106.35 | 106.53 | 1,283,175 | -0.81(-0.76%) |
Jan 11, 2019 | 108.18 | 108.98 | 107.28 | 107.35 | 1,212,410 | -1.44(-1.33%) |
Jan 10, 2019 | 106.70 | 108.89 | 106.39 | 108.79 | 1,126,001 | +1.30(+1.20%) |
Jan 09, 2019 | 110.45 | 111.12 | 107.46 | 107.50 | 1,591,839 | -3.10(-2.80%) |
Jan 08, 2019 | 108.18 | 110.60 | 107.60 | 110.60 | 1,545,239 | +3.16(+2.94%) |
Jan 07, 2019 | 106.89 | 108.10 | 106.11 | 107.44 | 1,318,903 | +0.50(+0.47%) |
Jan 04, 2019 | 104.07 | 108.06 | 103.70 | 106.94 | 994,565 | +4.44(+4.33%) |
Jan 03, 2019 | 105.16 | 105.86 | 102.36 | 102.50 | 1,010,780 | -3.72(-3.50%) |
Jan 02, 2019 | 105.41 | 107.24 | 105.15 | 106.22 | 1,165,522 | -0.24(-0.23%) |
Dec 31, 2018 | 104.60 | 106.46 | 104.23 | 106.46 | 1,136,229 | +2.58(+2.49%) |
Dec 28, 2018 | 104.12 | 105.19 | 102.89 | 103.88 | 706,807 | -0.15(-0.14%) |
Dec 27, 2018 | 102.42 | 104.05 | 100.34 | 104.03 | 881,672 | +0.22(+0.21%) |
Dec 26, 2018 | 101.34 | 103.94 | 100.18 | 103.81 | 1,328,990 | +2.96(+2.94%) |
Dec 24, 2018 | 102.66 | 103.96 | 100.84 | 100.84 | 851,928 | -2.55(-2.47%) |
Dec 21, 2018 | 106.89 | 109.68 | 103.39 | 103.40 | 2,816,422 | -3.49(-3.26%) |
Dec 20, 2018 | 109.88 | 110.70 | 105.29 | 106.89 | 1,294,751 | -3.28(-2.98%) |
Dec 19, 2018 | 112.71 | 113.75 | 109.76 | 110.17 | 1,104,562 | -2.63(-2.33%) |
Dec 18, 2018 | 114.39 | 115.05 | 111.43 | 112.80 | 1,333,722 | -1.25(-1.10%) |
Dec 17, 2018 | 117.16 | 117.66 | 113.58 | 114.05 | 1,124,648 | -3.16(-2.69%) |
Dec 14, 2018 | 118.32 | 118.92 | 116.04 | 117.21 | 707,995 | -2.22(-1.86%) |
Dec 13, 2018 | 120.31 | 121.43 | 118.13 | 119.43 | 888,243 | -0.58(-0.49%) |
Dec 12, 2018 | 120.17 | 121.92 | 119.96 | 120.01 | 1,041,401 | +0.73(+0.61%) |
Dec 11, 2018 | 120.75 | 121.00 | 119.11 | 119.28 | 1,036,597 | -0.13(-0.11%) |
Dec 10, 2018 | 117.08 | 119.96 | 115.78 | 119.41 | 1,058,342 | +1.91(+1.62%) |
Dec 07, 2018 | 119.26 | 119.50 | 116.42 | 117.50 | 1,388,895 | -2.05(-1.72%) |
Dec 06, 2018 | 118.57 | 119.71 | 115.58 | 119.56 | 1,352,955 | -0.29(-0.25%) |
Dec 04, 2018 | 123.05 | 123.44 | 119.64 | 119.85 | 1,738,480 | -3.42(-2.77%) |
Dec 03, 2018 | 122.71 | 123.31 | 121.58 | 123.27 | 1,174,299 | +2.34(+1.93%) |
Nov 30, 2018 | 121.79 | 122.50 | 120.19 | 120.93 | 1,483,644 | -1.23(-1.00%) |
Nov 29, 2018 | 121.39 | 122.63 | 120.96 | 122.16 | 830,235 | +0.47(+0.39%) |
Nov 28, 2018 | 119.49 | 121.71 | 118.87 | 121.69 | 1,071,140 | +2.55(+2.14%) |
Nov 27, 2018 | 116.73 | 120.00 | 116.73 | 119.13 | 1,375,729 | +1.78(+1.52%) |
Nov 26, 2018 | 115.45 | 117.36 | 115.23 | 117.36 | 875,480 | +2.78(+2.43%) |
Nov 23, 2018 | 113.30 | 114.95 | 113.30 | 114.57 | 268,727 | +0.22(+0.19%) |
Nov 21, 2018 | 114.35 | 114.35 | 114.35 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.12 | 116.30 | 113.56 | 113.86 | 1,185,519 | -2.51(-2.15%) |
Nov 19, 2018 | 119.37 | 119.73 | 116.14 | 116.36 | 780,363 | -3.44(-2.87%) |
Nov 16, 2018 | 118.68 | 120.23 | 118.21 | 119.80 | 885,194 | +0.58(+0.49%) |
Nov 15, 2018 | 118.53 | 119.87 | 117.34 | 119.22 | 1,029,648 | +0.61(+0.51%) |
Nov 14, 2018 | 117.32 | 120.00 | 115.38 | 118.61 | 1,143,908 | +1.69(+1.44%) |
Nov 13, 2018 | 117.51 | 119.19 | 116.77 | 116.92 | 925,826 | -0.08(-0.07%) |
Nov 12, 2018 | 119.27 | 119.27 | 116.56 | 117.01 | 623,599 | -2.45(-2.05%) |
Nov 09, 2018 | 119.25 | 119.77 | 117.92 | 119.46 | 1,023,031 | +0.05(+0.05%) |
Nov 08, 2018 | 118.02 | 119.55 | 117.36 | 119.40 | 882,736 | +0.85(+0.72%) |
Nov 07, 2018 | 116.58 | 118.79 | 116.05 | 118.55 | 968,134 | +2.56(+2.21%) |
Nov 06, 2018 | 113.93 | 116.08 | 113.50 | 115.99 | 1,013,822 | +1.71(+1.50%) |
Nov 05, 2018 | 118.20 | 118.55 | 111.64 | 114.28 | 1,867,769 | -4.43(-3.73%) |
Nov 02, 2018 | 115.11 | 119.34 | 114.19 | 118.71 | 2,356,466 | +4.66(+4.09%) |
Nov 01, 2018 | 113.14 | 114.33 | 111.83 | 114.05 | 1,037,238 | +1.12(+1.00%) |
Oct 31, 2018 | 111.22 | 114.09 | 110.70 | 112.92 | 1,185,657 | +3.06(+2.78%) |
Oct 30, 2018 | 108.03 | 110.09 | 106.81 | 109.86 | 1,186,377 | +2.01(+1.86%) |
Oct 29, 2018 | 111.44 | 112.39 | 106.53 | 107.86 | 1,185,591 | -2.41(-2.19%) |
Oct 26, 2018 | 110.80 | 111.78 | 109.12 | 110.27 | 867,503 | -1.79(-1.59%) |
Oct 25, 2018 | 110.67 | 112.95 | 110.54 | 112.06 | 872,208 | +1.88(+1.71%) |
Oct 24, 2018 | 112.44 | 114.82 | 110.07 | 110.18 | 1,026,837 | -2.50(-2.22%) |
Oct 23, 2018 | 112.07 | 113.56 | 110.78 | 112.68 | 701,592 | -0.67(-0.59%) |
Oct 22, 2018 | 113.95 | 114.10 | 112.25 | 113.35 | 650,990 | -0.31(-0.28%) |
Oct 19, 2018 | 114.37 | 115.11 | 113.51 | 113.66 | 1,022,488 | -0.45(-0.40%) |
Oct 18, 2018 | 113.74 | 115.03 | 113.19 | 114.11 | 1,033,087 | +0.27(+0.23%) |
Oct 17, 2018 | 114.33 | 114.35 | 112.42 | 113.85 | 629,729 | -0.18(-0.16%) |
Oct 16, 2018 | 111.13 | 114.33 | 110.77 | 114.03 | 808,599 | +3.45(+3.12%) |
Oct 15, 2018 | 110.55 | 111.43 | 109.31 | 110.58 | 848,734 | -0.21(-0.19%) |
Oct 12, 2018 | 110.19 | 111.33 | 109.38 | 110.79 | 949,337 | +2.12(+1.95%) |
Oct 11, 2018 | 110.86 | 111.62 | 108.53 | 108.67 | 1,111,633 | -2.52(-2.27%) |
Oct 10, 2018 | 114.38 | 114.44 | 111.10 | 111.19 | 1,087,048 | -3.47(-3.03%) |
Oct 09, 2018 | 113.56 | 114.92 | 113.25 | 114.67 | 789,443 | +0.88(+0.77%) |
Oct 08, 2018 | 115.64 | 115.67 | 113.09 | 113.79 | 684,664 | -1.93(-1.66%) |
Oct 05, 2018 | 115.92 | 117.00 | 114.96 | 115.72 | 706,983 | -0.32(-0.28%) |
Oct 04, 2018 | 116.51 | 116.56 | 115.20 | 116.04 | 735,905 | -0.78(-0.67%) |
Oct 03, 2018 | 117.49 | 118.23 | 116.75 | 116.82 | 864,047 | -0.07(-0.06%) |
Oct 02, 2018 | 117.81 | 118.53 | 116.09 | 116.89 | 1,527,241 | -1.22(-1.03%) |
Oct 01, 2018 | 120.70 | 121.14 | 117.72 | 118.11 | 1,268,785 | -1.80(-1.50%) |
Sep 28, 2018 | 118.17 | 120.09 | 118.05 | 119.91 | 902,776 | +1.48(+1.25%) |
Sep 27, 2018 | 118.55 | 119.44 | 118.31 | 118.42 | 491,190 | -0.19(-0.16%) |
Sep 26, 2018 | 119.78 | 120.07 | 118.42 | 118.62 | 1,266,951 | -1.09(-0.91%) |
Sep 25, 2018 | 118.86 | 120.02 | 118.81 | 119.71 | 1,379,879 | +0.89(+0.74%) |
Sep 24, 2018 | 117.66 | 119.26 | 116.72 | 118.82 | 1,479,684 | +0.51(+0.43%) |
Sep 21, 2018 | 116.18 | 118.48 | 116.08 | 118.31 | 2,444,052 | +2.14(+1.84%) |
Sep 20, 2018 | 115.08 | 116.21 | 114.51 | 116.18 | 673,459 | +1.44(+1.25%) |
Sep 19, 2018 | 116.56 | 116.81 | 114.18 | 114.74 | 699,441 | -1.92(-1.64%) |
Sep 18, 2018 | 116.21 | 118.30 | 116.21 | 116.66 | 963,718 | +0.11(+0.10%) |
Sep 17, 2018 | 117.13 | 117.13 | 115.79 | 116.55 | 1,071,224 | -0.25(-0.21%) |
Sep 14, 2018 | 117.54 | 117.58 | 116.23 | 116.79 | 889,752 | +0.57(+0.49%) |
Sep 13, 2018 | 115.91 | 116.88 | 115.91 | 116.22 | 727,021 | +0.62(+0.53%) |
Sep 12, 2018 | 116.48 | 116.83 | 114.98 | 115.61 | 937,104 | -1.33(-1.14%) |
Sep 11, 2018 | 116.65 | 117.32 | 116.34 | 116.94 | 689,044 | +0.28(+0.24%) |
Sep 10, 2018 | 116.96 | 117.17 | 116.25 | 116.65 | 738,922 | +0.31(+0.27%) |
Sep 07, 2018 | 117.08 | 117.43 | 116.07 | 116.34 | 941,283 | -0.75(-0.64%) |
Sep 06, 2018 | 117.55 | 117.80 | 116.33 | 117.09 | 826,892 | +0.17(+0.15%) |
Sep 05, 2018 | 117.32 | 117.68 | 116.28 | 116.92 | 841,927 | -0.69(-0.59%) |
Sep 04, 2018 | 117.06 | 117.62 | 116.28 | 117.61 | 769,524 | -0.17(-0.15%) |
Aug 31, 2018 | 117.78 | 117.78 | 117.78 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.31 | 118.55 | 116.67 | 117.03 | 1,183,947 | -1.08(-0.92%) |
Aug 29, 2018 | 117.29 | 118.23 | 117.10 | 118.11 | 605,113 | +0.82(+0.70%) |
Aug 28, 2018 | 117.07 | 117.89 | 116.86 | 117.29 | 992,695 | +0.53(+0.46%) |
Aug 27, 2018 | 116.39 | 117.05 | 115.72 | 116.76 | 1,060,020 | +0.55(+0.47%) |
Aug 24, 2018 | 115.25 | 116.52 | 114.72 | 116.21 | 1,045,797 | +1.43(+1.25%) |
Aug 23, 2018 | 114.23 | 114.93 | 114.16 | 114.78 | 581,075 | +0.62(+0.55%) |
Aug 22, 2018 | 114.25 | 114.48 | 113.71 | 114.16 | 696,106 | -0.07(-0.06%) |
Aug 21, 2018 | 114.62 | 115.41 | 114.07 | 114.23 | 496,442 | -0.46(-0.40%) |
Aug 20, 2018 | 113.87 | 115.32 | 113.87 | 114.69 | 1,067,700 | +1.84(+1.63%) |
Aug 17, 2018 | 111.32 | 113.49 | 111.03 | 112.85 | 977,356 | +1.54(+1.39%) |
Aug 16, 2018 | 110.88 | 111.73 | 110.88 | 111.31 | 859,182 | +0.95(+0.86%) |
Aug 15, 2018 | 110.61 | 111.12 | 109.46 | 110.37 | 850,250 | -0.66(-0.60%) |
Aug 14, 2018 | 111.49 | 111.69 | 110.69 | 111.03 | 1,026,662 | -0.32(-0.29%) |
Aug 13, 2018 | 111.38 | 112.48 | 110.72 | 111.35 | 828,127 | +0.31(+0.28%) |
Aug 10, 2018 | 111.16 | 111.97 | 110.83 | 111.04 | 605,507 | -0.40(-0.36%) |
Aug 09, 2018 | 109.59 | 111.89 | 109.41 | 111.44 | 1,247,595 | +1.50(+1.36%) |
Aug 08, 2018 | 111.54 | 111.56 | 109.54 | 109.94 | 1,112,022 | -1.08(-0.98%) |
Aug 07, 2018 | 110.11 | 111.52 | 109.89 | 111.03 | 1,122,207 | +1.63(+1.49%) |
Aug 06, 2018 | 107.68 | 109.62 | 107.68 | 109.39 | 1,500,909 | +1.42(+1.32%) |
Aug 03, 2018 | 106.67 | 110.01 | 106.13 | 107.97 | 2,203,303 | -3.53(-3.17%) |
Aug 02, 2018 | 110.38 | 111.90 | 110.23 | 111.50 | 1,344,127 | +0.57(+0.51%) |
Aug 01, 2018 | 111.21 | 112.09 | 110.15 | 110.94 | 1,157,361 | -0.37(-0.33%) |
Jul 31, 2018 | 110.90 | 111.64 | 110.39 | 111.30 | 1,009,196 | +0.75(+0.68%) |
Jul 30, 2018 | 112.81 | 113.28 | 110.24 | 110.55 | 979,160 | -2.73(-2.41%) |
Jul 27, 2018 | 114.55 | 114.72 | 113.03 | 113.28 | 1,510,936 | -1.56(-1.36%) |
Jul 26, 2018 | 113.69 | 114.98 | 113.60 | 114.83 | 872,974 | +1.01(+0.89%) |
Jul 25, 2018 | 111.19 | 113.91 | 111.19 | 113.83 | 1,126,974 | +2.37(+2.12%) |
Jul 24, 2018 | 111.94 | 112.29 | 110.80 | 111.46 | 1,061,460 | -0.50(-0.45%) |
Jul 23, 2018 | 111.77 | 112.00 | 111.14 | 111.96 | 642,090 | +0.31(+0.28%) |
Jul 20, 2018 | 112.04 | 112.32 | 111.37 | 111.65 | 755,008 | -0.46(-0.41%) |
Jul 19, 2018 | 112.48 | 112.87 | 111.94 | 112.11 | 804,787 | -0.93(-0.82%) |
Jul 18, 2018 | 112.34 | 113.15 | 111.45 | 113.04 | 1,002,627 | +0.68(+0.60%) |
Jul 17, 2018 | 111.14 | 112.47 | 110.86 | 112.36 | 1,074,034 | +1.01(+0.91%) |
Jul 16, 2018 | 111.16 | 111.47 | 110.50 | 111.35 | 873,146 | +0.53(+0.48%) |
Jul 13, 2018 | 110.82 | 111.66 | 110.23 | 110.82 | 640,784 | +0.00(+0.00%) |
Jul 12, 2018 | 110.79 | 110.97 | 110.43 | 110.82 | 885,494 | +0.41(+0.37%) |
Jul 11, 2018 | 109.33 | 111.26 | 108.65 | 110.40 | 3,026,045 | +1.54(+1.42%) |
Jul 10, 2018 | 109.43 | 109.79 | 108.45 | 108.86 | 1,141,352 | +0.31(+0.29%) |
Jul 09, 2018 | 108.94 | 108.94 | 107.46 | 108.55 | 1,018,591 | -0.10(-0.09%) |
Jul 06, 2018 | 107.66 | 108.99 | 107.48 | 108.65 | 892,259 | +0.85(+0.79%) |
Jul 05, 2018 | 107.95 | 106.37 | 107.80 | 1,110,542 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.35 | 106.35 | 106.35 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.32 | 106.94 | 105.47 | 106.91 | 950,153 | +0.13(+0.12%) |
Jun 29, 2018 | 107.77 | 108.14 | 106.70 | 106.78 | 1,497,736 | -0.68(-0.63%) |
Jun 28, 2018 | 105.52 | 107.69 | 105.39 | 107.46 | 1,064,395 | +1.56(+1.47%) |
Jun 27, 2018 | 106.24 | 106.47 | 105.46 | 105.90 | 1,226,436 | -0.06(-0.06%) |
Jun 26, 2018 | 106.42 | 106.75 | 105.92 | 105.96 | 1,259,668 | -0.52(-0.49%) |
Jun 25, 2018 | 107.92 | 108.16 | 105.90 | 106.48 | 1,168,672 | -1.52(-1.41%) |
Jun 22, 2018 | 107.58 | 108.61 | 107.46 | 108.01 | 1,906,689 | +0.61(+0.56%) |
Jun 21, 2018 | 107.03 | 107.92 | 106.46 | 107.40 | 926,302 | +0.99(+0.93%) |
Jun 20, 2018 | 106.38 | 107.06 | 105.77 | 106.41 | 795,742 | +0.16(+0.15%) |
Jun 19, 2018 | 105.11 | 106.33 | 104.93 | 106.25 | 1,145,694 | +0.27(+0.26%) |
Jun 18, 2018 | 104.25 | 106.05 | 104.23 | 105.98 | 969,108 | +0.90(+0.86%) |
Jun 15, 2018 | 105.25 | 104.51 | 105.08 | 1,845,909 | +0.57(+0.54%) | |
Jun 14, 2018 | 103.99 | 105.02 | 103.99 | 104.51 | 896,193 | +0.72(+0.70%) |
Jun 13, 2018 | 103.78 | 104.55 | 103.27 | 103.79 | 769,569 | +0.32(+0.31%) |
Jun 12, 2018 | 103.12 | 103.54 | 102.43 | 103.47 | 761,150 | +0.70(+0.68%) |
Jun 11, 2018 | 102.50 | 103.12 | 102.31 | 102.76 | 802,409 | +0.19(+0.19%) |
Jun 08, 2018 | 102.51 | 103.14 | 101.60 | 102.57 | 864,691 | +0.07(+0.07%) |
Jun 07, 2018 | 103.81 | 103.84 | 101.74 | 102.50 | 1,509,491 | -1.24(-1.20%) |
Jun 06, 2018 | 103.76 | 101.87 | 103.74 | 1,818,220 | +1.13(+1.10%) | |
Jun 05, 2018 | 100.46 | 102.69 | 100.02 | 102.61 | 1,469,557 | +2.22(+2.21%) |
Jun 04, 2018 | 99.70 | 100.49 | 99.36 | 100.39 | 707,663 | +0.73(+0.73%) |