Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.86 | 128.39 | 124.88 | 125.40 | 1,141,317 | -4.64(-3.57%) |
May 30, 2019 | 131.11 | 132.02 | 129.90 | 130.05 | 591,767 | -0.62(-0.47%) |
May 29, 2019 | 129.81 | 130.73 | 128.18 | 130.66 | 922,285 | -0.20(-0.15%) |
May 28, 2019 | 132.49 | 133.31 | 130.86 | 130.86 | 1,021,367 | -1.94(-1.46%) |
May 24, 2019 | 131.93 | 133.08 | 131.52 | 132.81 | 524,582 | +1.84(+1.41%) |
May 23, 2019 | 131.44 | 131.70 | 130.16 | 130.96 | 848,138 | -1.81(-1.37%) |
May 22, 2019 | 134.14 | 135.56 | 132.76 | 132.78 | 1,139,939 | -1.85(-1.37%) |
May 21, 2019 | 133.17 | 135.07 | 133.17 | 134.63 | 1,189,682 | +2.29(+1.73%) |
May 20, 2019 | 129.63 | 132.60 | 129.09 | 132.34 | 1,129,286 | +1.90(+1.45%) |
May 17, 2019 | 130.05 | 131.86 | 129.36 | 130.45 | 761,576 | -1.07(-0.81%) |
May 16, 2019 | 129.50 | 132.50 | 129.47 | 131.52 | 701,629 | +2.47(+1.91%) |
May 15, 2019 | 128.41 | 129.59 | 127.02 | 129.05 | 861,139 | -0.25(-0.19%) |
May 14, 2019 | 127.01 | 130.76 | 126.92 | 129.29 | 1,010,566 | +2.85(+2.25%) |
May 13, 2019 | 130.63 | 130.92 | 126.32 | 126.44 | 1,506,118 | -4.70(-3.58%) |
May 10, 2019 | 128.76 | 131.56 | 127.45 | 131.14 | 942,683 | +1.57(+1.21%) |
May 09, 2019 | 127.69 | 129.72 | 127.22 | 129.57 | 839,413 | -0.18(-0.14%) |
May 08, 2019 | 130.27 | 131.43 | 129.31 | 129.76 | 862,058 | -1.12(-0.86%) |
May 07, 2019 | 132.21 | 132.22 | 129.59 | 130.88 | 883,955 | -2.73(-2.04%) |
May 06, 2019 | 131.98 | 134.17 | 130.94 | 133.61 | 632,980 | -0.52(-0.39%) |
May 03, 2019 | 133.31 | 135.39 | 133.31 | 134.13 | 773,370 | +1.31(+0.99%) |
May 02, 2019 | 131.71 | 133.52 | 130.86 | 132.81 | 1,045,885 | +0.69(+0.53%) |
May 01, 2019 | 132.38 | 133.60 | 131.71 | 132.12 | 1,264,642 | -0.15(-0.12%) |
Apr 30, 2019 | 133.48 | 133.59 | 130.65 | 132.27 | 1,579,612 | -0.86(-0.64%) |
Apr 29, 2019 | 132.77 | 134.13 | 131.99 | 133.13 | 679,060 | +0.98(+0.74%) |
Apr 26, 2019 | 131.05 | 132.28 | 130.12 | 132.15 | 901,771 | +1.41(+1.08%) |
Apr 25, 2019 | 129.32 | 132.27 | 129.32 | 130.73 | 1,328,246 | +0.96(+0.74%) |
Apr 24, 2019 | 129.89 | 130.81 | 129.71 | 129.78 | 1,250,074 | -0.77(-0.59%) |
Apr 23, 2019 | 129.16 | 131.37 | 128.26 | 130.54 | 937,613 | +1.57(+1.22%) |
Apr 22, 2019 | 129.25 | 129.43 | 128.32 | 128.97 | 531,876 | -0.15(-0.11%) |
Apr 18, 2019 | 128.83 | 129.69 | 127.79 | 129.12 | 1,131,569 | +0.02(+0.01%) |
Apr 17, 2019 | 130.18 | 130.46 | 128.38 | 129.10 | 733,687 | -0.74(-0.57%) |
Apr 16, 2019 | 127.77 | 129.85 | 127.63 | 129.84 | 797,762 | +2.52(+1.98%) |
Apr 15, 2019 | 128.26 | 128.96 | 126.79 | 127.32 | 768,756 | -1.15(-0.89%) |
Apr 12, 2019 | 127.89 | 129.86 | 127.12 | 128.46 | 982,439 | +2.61(+2.07%) |
Apr 11, 2019 | 125.42 | 126.81 | 125.22 | 125.86 | 568,994 | +1.00(+0.80%) |
Apr 10, 2019 | 123.42 | 125.20 | 122.82 | 124.86 | 603,929 | +1.87(+1.52%) |
Apr 09, 2019 | 124.30 | 124.41 | 122.41 | 122.99 | 648,524 | -1.87(-1.49%) |
Apr 08, 2019 | 124.05 | 124.90 | 123.32 | 124.86 | 554,775 | +0.54(+0.44%) |
Apr 05, 2019 | 124.35 | 124.97 | 123.56 | 124.31 | 734,998 | +0.59(+0.48%) |
Apr 04, 2019 | 123.09 | 124.61 | 123.09 | 123.72 | 488,905 | +0.65(+0.53%) |
Apr 03, 2019 | 124.04 | 124.81 | 122.46 | 123.07 | 924,760 | +0.40(+0.32%) |
Apr 02, 2019 | 123.02 | 124.44 | 121.84 | 122.67 | 1,751,127 | +3.10(+2.59%) |
Apr 01, 2019 | 116.79 | 119.76 | 116.78 | 119.58 | 1,067,297 | +4.13(+3.58%) |
Mar 29, 2019 | 115.76 | 116.66 | 115.10 | 115.45 | 939,497 | +1.00(+0.87%) |
Mar 28, 2019 | 113.55 | 114.75 | 113.02 | 114.45 | 1,002,431 | +1.26(+1.11%) |
Mar 27, 2019 | 113.44 | 114.30 | 112.46 | 113.19 | 866,528 | -0.25(-0.22%) |
Mar 26, 2019 | 113.13 | 113.84 | 112.12 | 113.44 | 739,733 | +1.86(+1.67%) |
Mar 25, 2019 | 111.75 | 113.16 | 110.64 | 111.57 | 825,977 | -0.30(-0.27%) |
Mar 22, 2019 | 115.57 | 115.74 | 110.91 | 111.87 | 1,372,796 | -4.89(-4.18%) |
Mar 21, 2019 | 115.59 | 117.32 | 114.56 | 116.75 | 1,189,049 | +0.38(+0.33%) |
Mar 20, 2019 | 115.83 | 118.64 | 115.28 | 116.38 | 1,547,086 | +0.23(+0.20%) |
Mar 19, 2019 | 118.30 | 118.84 | 115.83 | 116.14 | 846,978 | -1.34(-1.14%) |
Mar 18, 2019 | 116.92 | 118.47 | 116.63 | 117.48 | 1,213,890 | +1.18(+1.02%) |
Mar 15, 2019 | 113.00 | 116.32 | 112.62 | 116.30 | 3,189,987 | +3.59(+3.18%) |
Mar 14, 2019 | 112.58 | 113.14 | 112.29 | 112.72 | 1,435,926 | +0.19(+0.17%) |
Mar 13, 2019 | 113.20 | 113.32 | 112.00 | 112.53 | 1,300,927 | +0.22(+0.20%) |
Mar 12, 2019 | 112.19 | 113.23 | 111.64 | 112.30 | 1,220,414 | +0.23(+0.20%) |
Mar 11, 2019 | 112.44 | 113.00 | 111.76 | 112.08 | 1,362,880 | +0.01(+0.01%) |
Mar 08, 2019 | 111.29 | 112.15 | 110.54 | 112.07 | 1,106,936 | -0.51(-0.45%) |
Mar 07, 2019 | 114.59 | 114.59 | 111.51 | 112.57 | 901,358 | -2.66(-2.31%) |
Mar 06, 2019 | 117.65 | 117.84 | 115.04 | 115.23 | 671,690 | -2.05(-1.74%) |
Mar 05, 2019 | 117.75 | 117.80 | 115.98 | 117.28 | 957,952 | -0.41(-0.35%) |
Mar 04, 2019 | 119.68 | 120.73 | 116.64 | 117.69 | 851,452 | -1.43(-1.20%) |
Mar 01, 2019 | 119.97 | 121.10 | 117.96 | 119.12 | 1,028,598 | +0.50(+0.42%) |
Feb 28, 2019 | 118.88 | 119.28 | 118.01 | 118.63 | 1,082,989 | -0.22(-0.18%) |
Feb 27, 2019 | 117.85 | 119.34 | 117.46 | 118.84 | 936,032 | +0.78(+0.66%) |
Feb 26, 2019 | 117.87 | 119.84 | 117.25 | 118.06 | 868,961 | -0.85(-0.71%) |
Feb 25, 2019 | 122.20 | 122.58 | 118.80 | 118.91 | 1,578,957 | -2.66(-2.19%) |
Feb 22, 2019 | 119.28 | 121.71 | 118.71 | 121.57 | 1,114,592 | +2.88(+2.43%) |
Feb 21, 2019 | 120.08 | 120.08 | 118.00 | 118.68 | 816,985 | -1.08(-0.90%) |
Feb 20, 2019 | 118.66 | 119.89 | 118.19 | 119.76 | 1,045,102 | +0.84(+0.70%) |
Feb 19, 2019 | 116.76 | 119.40 | 115.53 | 118.93 | 1,008,890 | +1.15(+0.98%) |
Feb 15, 2019 | 115.75 | 117.78 | 115.41 | 117.77 | 783,377 | +3.17(+2.77%) |
Feb 14, 2019 | 115.27 | 115.70 | 113.39 | 114.60 | 929,034 | -1.57(-1.35%) |
Feb 13, 2019 | 116.07 | 117.41 | 115.25 | 116.17 | 883,014 | +0.87(+0.75%) |
Feb 12, 2019 | 113.88 | 116.21 | 113.88 | 115.30 | 1,306,805 | +2.58(+2.29%) |
Feb 11, 2019 | 112.87 | 113.56 | 111.81 | 112.72 | 1,089,036 | +0.34(+0.30%) |
Feb 08, 2019 | 111.08 | 112.42 | 109.20 | 112.38 | 1,304,502 | +0.31(+0.28%) |
Feb 07, 2019 | 112.70 | 113.72 | 109.94 | 112.07 | 952,091 | -1.32(-1.16%) |
Feb 06, 2019 | 111.59 | 114.18 | 111.59 | 113.39 | 974,617 | +0.91(+0.81%) |
Feb 05, 2019 | 113.81 | 114.01 | 111.60 | 112.47 | 1,048,709 | -1.27(-1.12%) |
Feb 04, 2019 | 113.72 | 114.18 | 113.30 | 113.74 | 999,402 | +0.18(+0.16%) |
Feb 01, 2019 | 113.88 | 114.56 | 112.85 | 113.56 | 1,887,310 | +0.26(+0.23%) |
Jan 31, 2019 | 108.78 | 113.81 | 108.78 | 113.30 | 2,217,925 | +5.75(+5.34%) |
Jan 30, 2019 | 108.95 | 108.95 | 104.79 | 107.56 | 1,735,469 | -1.07(-0.99%) |
Jan 29, 2019 | 108.83 | 109.63 | 108.14 | 108.63 | 878,446 | -0.37(-0.34%) |
Jan 28, 2019 | 107.75 | 109.07 | 107.20 | 109.00 | 1,164,314 | +0.60(+0.55%) |
Jan 25, 2019 | 108.66 | 109.41 | 108.09 | 108.40 | 886,391 | +1.20(+1.12%) |
Jan 24, 2019 | 105.93 | 108.22 | 105.88 | 107.20 | 986,544 | +0.87(+0.82%) |
Jan 23, 2019 | 107.45 | 107.74 | 104.86 | 106.33 | 657,806 | -0.42(-0.39%) |
Jan 22, 2019 | 107.30 | 107.58 | 105.95 | 106.75 | 1,339,224 | -1.64(-1.51%) |
Jan 18, 2019 | 107.62 | 109.17 | 106.27 | 108.39 | 1,036,897 | +2.26(+2.13%) |
Jan 17, 2019 | 104.78 | 107.00 | 103.42 | 106.14 | 974,869 | +0.30(+0.28%) |
Jan 16, 2019 | 104.17 | 106.73 | 103.50 | 105.84 | 1,151,430 | +2.76(+2.67%) |
Jan 15, 2019 | 101.71 | 103.15 | 100.71 | 103.08 | 750,368 | +1.02(+1.00%) |
Jan 14, 2019 | 100.08 | 102.91 | 99.80 | 102.06 | 1,202,275 | +0.54(+0.53%) |
Jan 11, 2019 | 100.46 | 102.03 | 98.98 | 101.53 | 813,987 | +0.00(+0.00%) |
Jan 10, 2019 | 100.32 | 102.06 | 100.05 | 101.53 | 835,155 | +0.30(+0.30%) |
Jan 09, 2019 | 100.68 | 101.79 | 99.48 | 101.22 | 902,824 | +1.04(+1.04%) |
Jan 08, 2019 | 100.98 | 100.99 | 98.04 | 100.18 | 879,920 | +0.63(+0.63%) |
Jan 07, 2019 | 98.45 | 100.54 | 97.35 | 99.56 | 1,054,955 | +0.46(+0.46%) |
Jan 04, 2019 | 96.52 | 99.52 | 96.34 | 99.10 | 1,151,984 | +5.04(+5.36%) |
Jan 03, 2019 | 95.66 | 96.25 | 93.86 | 94.06 | 1,190,336 | -2.56(-2.65%) |
Jan 02, 2019 | 92.58 | 97.36 | 91.99 | 96.62 | 1,791,680 | +3.21(+3.44%) |
Dec 31, 2018 | 92.74 | 93.84 | 91.88 | 93.41 | 923,152 | +1.09(+1.18%) |
Dec 28, 2018 | 93.42 | 93.87 | 91.65 | 92.32 | 1,080,474 | -0.83(-0.89%) |
Dec 27, 2018 | 89.91 | 93.16 | 89.20 | 93.15 | 1,208,211 | +1.23(+1.34%) |
Dec 26, 2018 | 87.88 | 91.98 | 85.64 | 91.91 | 1,324,927 | +4.58(+5.25%) |
Dec 24, 2018 | 89.44 | 89.98 | 87.28 | 87.33 | 1,177,236 | -2.44(-2.72%) |
Dec 21, 2018 | 93.11 | 94.65 | 89.61 | 89.78 | 2,883,537 | -3.64(-3.90%) |
Dec 20, 2018 | 93.82 | 95.69 | 92.59 | 93.42 | 1,662,463 | -0.98(-1.03%) |
Dec 19, 2018 | 96.98 | 98.30 | 93.73 | 94.39 | 1,526,667 | -2.62(-2.70%) |
Dec 18, 2018 | 97.83 | 99.32 | 96.31 | 97.02 | 1,325,411 | -0.23(-0.24%) |
Dec 17, 2018 | 98.11 | 100.04 | 96.54 | 97.25 | 1,210,495 | -1.37(-1.39%) |
Dec 14, 2018 | 99.38 | 100.94 | 98.33 | 98.62 | 1,308,301 | -1.77(-1.77%) |
Dec 13, 2018 | 101.25 | 101.65 | 99.30 | 100.39 | 1,361,720 | -0.48(-0.48%) |
Dec 12, 2018 | 101.99 | 103.68 | 100.59 | 100.87 | 1,331,459 | +0.98(+0.98%) |
Dec 11, 2018 | 102.59 | 103.28 | 99.25 | 99.90 | 1,514,665 | -0.75(-0.75%) |
Dec 10, 2018 | 103.44 | 103.77 | 98.79 | 100.65 | 1,669,403 | -3.01(-2.90%) |
Dec 07, 2018 | 106.82 | 109.22 | 103.31 | 103.66 | 1,260,255 | -3.14(-2.94%) |
Dec 06, 2018 | 105.88 | 106.84 | 101.32 | 106.80 | 2,357,170 | -1.88(-1.73%) |
Dec 04, 2018 | 116.56 | 116.56 | 108.34 | 108.68 | 1,632,779 | -8.53(-7.28%) |
Dec 03, 2018 | 118.39 | 119.27 | 116.25 | 117.21 | 1,086,408 | +1.08(+0.93%) |
Nov 30, 2018 | 114.09 | 116.71 | 113.95 | 116.12 | 1,399,700 | +1.94(+1.70%) |
Nov 29, 2018 | 117.17 | 118.41 | 114.03 | 114.18 | 1,289,882 | -4.26(-3.60%) |
Nov 28, 2018 | 113.16 | 118.57 | 112.63 | 118.44 | 1,508,311 | +5.51(+4.88%) |
Nov 27, 2018 | 113.63 | 114.86 | 112.19 | 112.93 | 997,913 | -1.60(-1.40%) |
Nov 26, 2018 | 111.24 | 114.76 | 111.24 | 114.53 | 1,443,574 | +3.90(+3.53%) |
Nov 23, 2018 | 109.37 | 112.03 | 109.35 | 110.63 | 352,522 | -0.03(-0.02%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 111.67 | 111.67 | 108.68 | 109.38 | 911,647 | -3.36(-2.98%) |
Nov 19, 2018 | 112.78 | 113.64 | 111.78 | 112.73 | 722,925 | -0.51(-0.45%) |
Nov 16, 2018 | 112.69 | 113.50 | 111.79 | 113.24 | 1,082,038 | -0.12(-0.10%) |
Nov 15, 2018 | 110.40 | 113.37 | 109.76 | 113.36 | 1,050,719 | +1.60(+1.43%) |
Nov 14, 2018 | 114.03 | 114.72 | 110.45 | 111.76 | 1,255,874 | -1.44(-1.27%) |
Nov 13, 2018 | 112.23 | 114.84 | 111.97 | 113.20 | 1,082,438 | +1.27(+1.14%) |
Nov 12, 2018 | 113.81 | 114.29 | 111.67 | 111.93 | 790,308 | -2.33(-2.04%) |
Nov 09, 2018 | 115.21 | 116.03 | 113.49 | 114.25 | 910,079 | -1.92(-1.65%) |
Nov 08, 2018 | 115.22 | 117.56 | 115.22 | 116.17 | 971,056 | +0.21(+0.18%) |
Nov 07, 2018 | 115.31 | 116.05 | 113.28 | 115.96 | 1,305,301 | +1.81(+1.58%) |
Nov 06, 2018 | 113.09 | 114.65 | 112.69 | 114.15 | 920,305 | +0.66(+0.58%) |
Nov 05, 2018 | 113.45 | 114.96 | 112.70 | 113.49 | 1,469,725 | +0.32(+0.28%) |
Nov 02, 2018 | 116.78 | 117.46 | 112.59 | 113.17 | 1,049,412 | -2.21(-1.92%) |
Nov 01, 2018 | 113.91 | 115.39 | 112.72 | 115.38 | 1,088,914 | +2.29(+2.03%) |
Oct 31, 2018 | 114.24 | 115.98 | 112.99 | 113.09 | 1,466,901 | +0.57(+0.50%) |
Oct 30, 2018 | 110.23 | 112.68 | 109.55 | 112.52 | 1,028,425 | +3.12(+2.85%) |
Oct 29, 2018 | 110.40 | 112.54 | 107.83 | 109.40 | 1,359,238 | +0.97(+0.89%) |
Oct 26, 2018 | 109.76 | 110.64 | 107.36 | 108.43 | 2,218,227 | -3.72(-3.32%) |
Oct 25, 2018 | 110.33 | 112.90 | 109.24 | 112.15 | 1,513,797 | +3.20(+2.94%) |
Oct 24, 2018 | 115.68 | 116.71 | 108.40 | 108.95 | 2,851,821 | -8.64(-7.35%) |
Oct 23, 2018 | 115.97 | 118.54 | 115.06 | 117.59 | 1,690,061 | -0.77(-0.65%) |
Oct 22, 2018 | 120.94 | 121.49 | 118.13 | 118.36 | 1,218,164 | -2.39(-1.98%) |
Oct 19, 2018 | 119.33 | 121.45 | 118.39 | 120.75 | 1,110,745 | +1.65(+1.39%) |
Oct 18, 2018 | 122.64 | 122.74 | 118.44 | 119.10 | 1,169,923 | -3.88(-3.16%) |
Oct 17, 2018 | 121.84 | 123.78 | 120.80 | 122.98 | 1,071,636 | +1.21(+0.99%) |
Oct 16, 2018 | 121.42 | 122.43 | 119.98 | 121.77 | 1,139,100 | +1.13(+0.94%) |
Oct 15, 2018 | 120.26 | 122.18 | 119.67 | 120.64 | 771,568 | -0.04(-0.03%) |
Oct 12, 2018 | 122.06 | 122.91 | 117.70 | 120.68 | 1,365,703 | +0.36(+0.30%) |
Oct 11, 2018 | 126.61 | 127.76 | 120.10 | 120.32 | 1,649,601 | -7.25(-5.68%) |
Oct 10, 2018 | 132.43 | 132.60 | 127.49 | 127.57 | 1,052,226 | -4.87(-3.68%) |
Oct 09, 2018 | 133.59 | 133.65 | 131.19 | 132.44 | 869,432 | -1.78(-1.32%) |
Oct 08, 2018 | 132.43 | 134.51 | 131.33 | 134.22 | 554,261 | +1.13(+0.85%) |
Oct 05, 2018 | 135.27 | 136.12 | 132.65 | 133.09 | 768,363 | -1.97(-1.46%) |
Oct 04, 2018 | 133.63 | 135.26 | 133.58 | 135.07 | 1,026,531 | +1.32(+0.98%) |
Oct 03, 2018 | 132.97 | 135.17 | 132.57 | 133.75 | 1,035,421 | +1.55(+1.17%) |
Oct 02, 2018 | 132.37 | 133.17 | 130.67 | 132.21 | 797,327 | -0.07(-0.05%) |
Oct 01, 2018 | 132.63 | 133.78 | 131.76 | 132.28 | 889,262 | +1.04(+0.79%) |
Sep 28, 2018 | 131.31 | 132.88 | 130.24 | 131.24 | 1,481,706 | -1.18(-0.89%) |
Sep 27, 2018 | 130.90 | 133.28 | 129.98 | 132.42 | 908,587 | +2.08(+1.60%) |
Sep 26, 2018 | 131.74 | 132.59 | 130.09 | 130.34 | 763,632 | -1.24(-0.94%) |
Sep 25, 2018 | 132.32 | 133.00 | 131.20 | 131.57 | 700,056 | -0.60(-0.46%) |
Sep 24, 2018 | 132.93 | 133.25 | 131.69 | 132.18 | 777,381 | -1.13(-0.85%) |
Sep 21, 2018 | 132.83 | 133.45 | 132.51 | 133.31 | 1,484,406 | +0.51(+0.38%) |
Sep 20, 2018 | 133.25 | 134.21 | 132.21 | 132.80 | 892,536 | +0.88(+0.67%) |
Sep 19, 2018 | 129.98 | 132.64 | 129.86 | 131.92 | 906,888 | +2.15(+1.66%) |
Sep 18, 2018 | 128.32 | 130.05 | 127.74 | 129.77 | 880,278 | +1.72(+1.34%) |
Sep 17, 2018 | 130.99 | 130.99 | 127.84 | 128.05 | 950,249 | -3.01(-2.30%) |
Sep 14, 2018 | 127.58 | 131.11 | 127.58 | 131.07 | 946,136 | +3.64(+2.86%) |
Sep 13, 2018 | 126.39 | 127.96 | 126.30 | 127.42 | 600,711 | +1.74(+1.39%) |
Sep 12, 2018 | 126.66 | 126.71 | 125.26 | 125.68 | 720,249 | -1.17(-0.93%) |
Sep 11, 2018 | 126.42 | 127.33 | 125.36 | 126.86 | 771,741 | -0.39(-0.31%) |
Sep 10, 2018 | 127.49 | 127.97 | 126.46 | 127.25 | 666,493 | +0.61(+0.48%) |
Sep 07, 2018 | 127.20 | 128.15 | 125.85 | 126.63 | 958,850 | -0.63(-0.50%) |
Sep 06, 2018 | 127.92 | 128.41 | 126.46 | 127.26 | 728,584 | -0.65(-0.51%) |
Sep 05, 2018 | 127.08 | 129.21 | 127.08 | 127.91 | 704,893 | +0.71(+0.56%) |
Sep 04, 2018 | 125.92 | 127.25 | 125.29 | 127.20 | 958,487 | +1.03(+0.82%) |
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.30 | 127.64 | 126.13 | 126.23 | 656,905 | -1.58(-1.24%) |
Aug 29, 2018 | 128.17 | 128.52 | 126.79 | 127.81 | 630,992 | -0.18(-0.14%) |
Aug 28, 2018 | 128.43 | 129.22 | 127.55 | 127.99 | 695,217 | -0.17(-0.13%) |
Aug 27, 2018 | 126.57 | 128.70 | 126.50 | 128.16 | 847,179 | +2.62(+2.09%) |
Aug 24, 2018 | 124.06 | 125.84 | 123.97 | 125.54 | 783,214 | +2.01(+1.63%) |
Aug 23, 2018 | 125.34 | 125.58 | 123.28 | 123.53 | 475,977 | -1.75(-1.40%) |
Aug 22, 2018 | 126.08 | 126.54 | 125.25 | 125.28 | 630,883 | -0.82(-0.65%) |
Aug 21, 2018 | 124.86 | 126.92 | 124.53 | 126.10 | 847,936 | +0.62(+0.50%) |
Aug 20, 2018 | 123.84 | 125.81 | 123.83 | 125.48 | 790,333 | +1.52(+1.23%) |
Aug 17, 2018 | 123.04 | 124.22 | 122.47 | 123.96 | 829,908 | +0.67(+0.55%) |
Aug 16, 2018 | 122.96 | 124.03 | 122.76 | 123.28 | 633,975 | +1.29(+1.06%) |
Aug 15, 2018 | 122.00 | 122.71 | 121.31 | 121.99 | 845,507 | -1.24(-1.01%) |
Aug 14, 2018 | 121.35 | 123.51 | 121.35 | 123.24 | 749,415 | +2.12(+1.75%) |
Aug 13, 2018 | 121.97 | 122.49 | 121.02 | 121.11 | 848,044 | -0.75(-0.62%) |
Aug 10, 2018 | 122.45 | 122.60 | 119.25 | 121.87 | 1,294,031 | -2.26(-1.82%) |
Aug 09, 2018 | 125.65 | 125.97 | 124.01 | 124.13 | 678,123 | -1.60(-1.27%) |
Aug 08, 2018 | 125.02 | 126.06 | 124.66 | 125.73 | 1,255,582 | +0.61(+0.49%) |
Aug 07, 2018 | 125.10 | 127.35 | 124.51 | 125.11 | 975,276 | +0.28(+0.23%) |
Aug 06, 2018 | 125.09 | 125.70 | 123.94 | 124.83 | 707,975 | -0.36(-0.29%) |
Aug 03, 2018 | 124.12 | 125.66 | 123.96 | 125.19 | 897,867 | +1.36(+1.10%) |
Aug 02, 2018 | 124.91 | 125.44 | 122.68 | 123.83 | 1,270,401 | -2.34(-1.85%) |
Aug 01, 2018 | 129.14 | 129.83 | 125.89 | 126.17 | 1,501,163 | -2.46(-1.92%) |
Jul 31, 2018 | 130.53 | 130.57 | 128.14 | 128.64 | 1,024,510 | -1.15(-0.88%) |
Jul 30, 2018 | 131.55 | 132.46 | 129.58 | 129.78 | 742,509 | -1.57(-1.20%) |
Jul 27, 2018 | 131.08 | 133.05 | 130.83 | 131.36 | 939,111 | +0.28(+0.22%) |
Jul 26, 2018 | 129.15 | 131.71 | 129.15 | 131.07 | 1,585,608 | +2.81(+2.19%) |
Jul 25, 2018 | 127.58 | 131.80 | 125.86 | 128.27 | 2,024,147 | +2.46(+1.96%) |
Jul 24, 2018 | 127.42 | 127.42 | 125.42 | 125.80 | 1,281,978 | -0.49(-0.39%) |
Jul 23, 2018 | 123.05 | 126.43 | 123.05 | 126.30 | 1,195,514 | +3.08(+2.50%) |
Jul 20, 2018 | 124.32 | 124.55 | 123.05 | 123.22 | 1,798,353 | -1.54(-1.23%) |
Jul 19, 2018 | 127.59 | 128.03 | 124.63 | 124.75 | 1,016,772 | -3.48(-2.71%) |
Jul 18, 2018 | 126.11 | 128.57 | 126.05 | 128.23 | 1,177,449 | +1.99(+1.57%) |
Jul 17, 2018 | 125.57 | 126.99 | 124.83 | 126.24 | 957,660 | +0.63(+0.51%) |
Jul 16, 2018 | 125.70 | 126.09 | 124.90 | 125.61 | 1,026,404 | +0.20(+0.16%) |
Jul 13, 2018 | 125.53 | 126.88 | 125.18 | 125.41 | 957,007 | -0.23(-0.18%) |
Jul 12, 2018 | 127.28 | 127.36 | 124.60 | 125.63 | 855,759 | -0.55(-0.43%) |
Jul 11, 2018 | 122.04 | 127.21 | 122.04 | 126.18 | 900,330 | -1.71(-1.34%) |
Jul 10, 2018 | 128.93 | 129.25 | 127.20 | 127.89 | 905,053 | -0.82(-0.64%) |
Jul 09, 2018 | 125.86 | 129.03 | 125.17 | 128.72 | 1,378,843 | +3.60(+2.88%) |
Jul 06, 2018 | 124.02 | 125.76 | 123.52 | 125.11 | 1,119,493 | +0.63(+0.50%) |
Jul 05, 2018 | 124.19 | 124.99 | 123.57 | 124.49 | 946,451 | +1.53(+1.24%) |
Jul 03, 2018 | 122.96 | 122.96 | 122.96 | 0 | -1.44(-1.16%) | |
Jul 02, 2018 | 122.41 | 124.67 | 122.03 | 124.40 | 816,999 | +0.87(+0.71%) |
Jun 29, 2018 | 123.21 | 126.29 | 123.08 | 123.52 | 1,473,694 | +1.23(+1.00%) |
Jun 28, 2018 | 122.13 | 122.96 | 120.81 | 122.30 | 1,164,083 | +0.12(+0.09%) |
Jun 27, 2018 | 125.18 | 125.80 | 122.11 | 122.18 | 1,026,858 | -2.98(-2.38%) |
Jun 26, 2018 | 127.47 | 128.04 | 124.90 | 125.16 | 1,315,607 | -2.69(-2.10%) |
Jun 25, 2018 | 128.67 | 128.75 | 126.41 | 127.84 | 1,136,995 | -1.40(-1.09%) |
Jun 22, 2018 | 130.69 | 131.42 | 129.25 | 129.25 | 3,579,030 | -0.08(-0.06%) |
Jun 21, 2018 | 129.58 | 130.47 | 128.95 | 129.32 | 890,620 | -0.44(-0.34%) |
Jun 20, 2018 | 131.13 | 131.58 | 129.52 | 129.77 | 1,122,504 | -1.19(-0.91%) |
Jun 19, 2018 | 129.46 | 131.36 | 128.62 | 130.96 | 1,260,047 | -0.40(-0.30%) |
Jun 18, 2018 | 129.47 | 131.72 | 127.96 | 131.36 | 1,667,774 | +1.25(+0.96%) |
Jun 15, 2018 | 130.66 | 127.87 | 130.10 | 1,615,914 | -0.28(-0.22%) | |
Jun 14, 2018 | 129.85 | 130.96 | 128.78 | 130.38 | 990,633 | +1.32(+1.02%) |
Jun 13, 2018 | 129.75 | 130.23 | 128.95 | 129.07 | 856,261 | -0.63(-0.48%) |
Jun 12, 2018 | 130.22 | 130.35 | 129.14 | 129.70 | 1,321,226 | -0.52(-0.40%) |
Jun 11, 2018 | 128.55 | 133.34 | 128.31 | 130.22 | 2,016,518 | +4.27(+3.39%) |
Jun 08, 2018 | 125.38 | 126.15 | 124.81 | 125.95 | 633,735 | +0.49(+0.39%) |
Jun 07, 2018 | 125.41 | 126.93 | 124.60 | 125.46 | 966,967 | +0.06(+0.05%) |
Jun 06, 2018 | 125.73 | 125.40 | 1,194,060 | +2.07(+1.68%) | ||
Jun 05, 2018 | 123.52 | 124.06 | 121.73 | 123.33 | 1,263,873 | -0.57(-0.46%) |
Jun 04, 2018 | 124.43 | 124.78 | 123.27 | 123.89 | 921,676 | +0.04(+0.04%) |