Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.32 | 108.98 | 107.16 | 107.32 | 157,570 | -2.47(-2.25%) |
May 30, 2019 | 110.14 | 111.60 | 109.25 | 109.78 | 86,048 | -0.23(-0.21%) |
May 29, 2019 | 109.50 | 111.35 | 109.19 | 110.01 | 165,433 | -0.27(-0.24%) |
May 28, 2019 | 112.22 | 113.07 | 110.16 | 110.28 | 97,920 | -1.82(-1.62%) |
May 24, 2019 | 112.78 | 113.48 | 111.49 | 112.10 | 68,192 | +0.33(+0.30%) |
May 23, 2019 | 113.16 | 113.63 | 111.23 | 111.77 | 171,253 | -2.67(-2.33%) |
May 22, 2019 | 114.52 | 115.05 | 112.70 | 114.43 | 110,221 | -0.36(-0.31%) |
May 21, 2019 | 115.12 | 116.02 | 114.17 | 114.79 | 175,997 | +0.68(+0.60%) |
May 20, 2019 | 113.54 | 114.35 | 112.10 | 114.11 | 109,391 | -0.38(-0.33%) |
May 17, 2019 | 114.46 | 115.61 | 114.02 | 114.49 | 238,938 | -1.17(-1.01%) |
May 16, 2019 | 115.75 | 116.54 | 115.52 | 115.66 | 153,381 | +0.33(+0.29%) |
May 15, 2019 | 114.84 | 115.53 | 113.87 | 115.32 | 94,317 | -0.51(-0.44%) |
May 14, 2019 | 114.60 | 116.11 | 113.55 | 115.84 | 268,981 | +2.10(+1.84%) |
May 13, 2019 | 116.18 | 116.18 | 113.35 | 113.74 | 139,610 | -4.34(-3.67%) |
May 10, 2019 | 118.48 | 118.82 | 116.51 | 118.08 | 175,593 | -0.69(-0.58%) |
May 09, 2019 | 118.71 | 119.52 | 117.13 | 118.77 | 218,336 | -0.82(-0.68%) |
May 08, 2019 | 120.32 | 120.84 | 118.38 | 119.58 | 240,145 | -0.91(-0.76%) |
May 07, 2019 | 123.45 | 123.56 | 120.11 | 120.50 | 214,219 | -4.13(-3.31%) |
May 06, 2019 | 124.01 | 125.32 | 122.87 | 124.62 | 128,582 | -1.41(-1.11%) |
May 03, 2019 | 125.69 | 126.66 | 125.47 | 126.03 | 139,758 | +1.44(+1.16%) |
May 02, 2019 | 125.33 | 125.96 | 123.94 | 124.58 | 100,857 | -1.11(-0.88%) |
May 01, 2019 | 128.80 | 129.75 | 125.60 | 125.69 | 96,402 | -2.24(-1.75%) |
Apr 30, 2019 | 127.87 | 128.89 | 126.58 | 127.93 | 171,160 | -0.04(-0.03%) |
Apr 29, 2019 | 125.84 | 128.84 | 125.63 | 127.97 | 190,951 | +2.36(+1.88%) |
Apr 26, 2019 | 126.91 | 127.71 | 125.29 | 125.61 | 247,475 | -0.64(-0.50%) |
Apr 25, 2019 | 128.44 | 128.44 | 126.11 | 126.25 | 229,746 | +0.21(+0.17%) |
Apr 24, 2019 | 124.75 | 128.52 | 123.35 | 126.04 | 406,707 | +1.50(+1.20%) |
Apr 23, 2019 | 125.81 | 127.36 | 123.99 | 124.54 | 282,391 | -1.17(-0.93%) |
Apr 22, 2019 | 124.46 | 125.86 | 124.35 | 125.70 | 98,813 | +0.82(+0.66%) |
Apr 18, 2019 | 124.83 | 126.18 | 124.43 | 124.88 | 146,714 | +0.23(+0.18%) |
Apr 17, 2019 | 125.71 | 125.71 | 124.26 | 124.65 | 94,172 | -0.15(-0.12%) |
Apr 16, 2019 | 124.75 | 125.43 | 123.83 | 124.80 | 169,502 | +0.41(+0.33%) |
Apr 15, 2019 | 123.91 | 125.67 | 122.72 | 124.39 | 184,218 | +0.46(+0.38%) |
Apr 12, 2019 | 122.87 | 124.50 | 122.38 | 123.93 | 131,115 | +1.74(+1.42%) |
Apr 11, 2019 | 121.97 | 123.56 | 121.89 | 122.19 | 383,143 | +0.28(+0.23%) |
Apr 10, 2019 | 121.60 | 122.30 | 121.05 | 121.91 | 391,070 | +0.91(+0.75%) |
Apr 09, 2019 | 122.77 | 123.07 | 120.65 | 121.00 | 180,875 | -4.15(-3.31%) |
Apr 08, 2019 | 125.66 | 126.03 | 124.45 | 125.14 | 113,925 | -0.95(-0.75%) |
Apr 05, 2019 | 126.00 | 126.47 | 124.94 | 126.09 | 79,365 | +0.57(+0.45%) |
Apr 04, 2019 | 125.38 | 127.01 | 124.90 | 125.52 | 170,477 | +0.39(+0.31%) |
Apr 03, 2019 | 125.73 | 126.21 | 124.64 | 125.14 | 189,265 | +0.50(+0.40%) |
Apr 02, 2019 | 126.46 | 127.18 | 124.38 | 124.63 | 106,379 | -1.72(-1.36%) |
Apr 01, 2019 | 124.41 | 126.68 | 124.26 | 126.35 | 126,622 | +2.91(+2.36%) |
Mar 29, 2019 | 123.63 | 124.65 | 122.90 | 123.44 | 125,213 | +0.46(+0.37%) |
Mar 28, 2019 | 122.74 | 123.88 | 122.08 | 122.98 | 120,287 | +0.56(+0.46%) |
Mar 27, 2019 | 122.75 | 123.72 | 121.76 | 122.42 | 139,433 | -0.45(-0.36%) |
Mar 26, 2019 | 122.95 | 124.19 | 121.94 | 122.86 | 88,898 | +0.98(+0.81%) |
Mar 25, 2019 | 121.87 | 122.96 | 121.04 | 121.88 | 106,744 | -0.23(-0.19%) |
Mar 22, 2019 | 125.04 | 125.35 | 121.48 | 122.10 | 101,053 | -3.80(-3.02%) |
Mar 21, 2019 | 124.90 | 127.78 | 124.90 | 125.91 | 146,431 | +0.45(+0.36%) |
Mar 20, 2019 | 126.81 | 127.59 | 124.66 | 125.45 | 146,863 | -1.83(-1.43%) |
Mar 19, 2019 | 129.26 | 130.19 | 127.11 | 127.28 | 160,958 | -1.51(-1.18%) |
Mar 18, 2019 | 126.30 | 128.91 | 126.25 | 128.79 | 96,047 | +2.66(+2.11%) |
Mar 15, 2019 | 126.66 | 127.92 | 125.93 | 126.13 | 190,691 | -0.31(-0.25%) |
Mar 14, 2019 | 127.17 | 127.17 | 125.97 | 126.45 | 66,361 | -0.81(-0.64%) |
Mar 13, 2019 | 127.73 | 127.73 | 126.12 | 127.26 | 152,657 | -0.07(-0.05%) |
Mar 12, 2019 | 128.86 | 128.86 | 127.20 | 127.33 | 81,197 | -1.41(-1.10%) |
Mar 11, 2019 | 127.56 | 129.24 | 127.16 | 128.74 | 103,959 | +1.31(+1.03%) |
Mar 08, 2019 | 127.28 | 127.97 | 126.86 | 127.42 | 95,874 | -0.73(-0.57%) |
Mar 07, 2019 | 128.29 | 128.63 | 127.19 | 128.15 | 174,828 | -0.43(-0.33%) |
Mar 06, 2019 | 129.69 | 129.69 | 128.34 | 128.57 | 105,962 | -0.68(-0.53%) |
Mar 05, 2019 | 129.12 | 130.35 | 127.94 | 129.26 | 107,328 | +0.31(+0.24%) |
Mar 04, 2019 | 130.23 | 130.60 | 128.28 | 128.94 | 96,201 | -1.05(-0.81%) |
Mar 01, 2019 | 130.21 | 130.98 | 128.76 | 129.99 | 209,084 | +0.78(+0.60%) |
Feb 28, 2019 | 129.27 | 129.52 | 127.77 | 129.22 | 147,039 | -0.07(-0.05%) |
Feb 27, 2019 | 126.80 | 129.88 | 126.47 | 129.28 | 166,385 | +1.84(+1.45%) |
Feb 26, 2019 | 128.24 | 129.04 | 126.57 | 127.44 | 209,476 | -1.35(-1.05%) |
Feb 25, 2019 | 130.32 | 130.70 | 127.55 | 128.79 | 247,200 | -1.04(-0.80%) |
Feb 22, 2019 | 129.99 | 130.80 | 128.20 | 129.83 | 176,738 | +0.55(+0.42%) |
Feb 21, 2019 | 131.49 | 131.49 | 127.38 | 129.28 | 293,739 | -2.54(-1.93%) |
Feb 20, 2019 | 130.45 | 131.97 | 130.15 | 131.83 | 243,531 | +1.53(+1.18%) |
Feb 19, 2019 | 128.71 | 130.36 | 128.41 | 130.30 | 169,258 | +1.25(+0.97%) |
Feb 15, 2019 | 129.03 | 130.32 | 128.04 | 129.05 | 111,307 | +0.63(+0.49%) |
Feb 14, 2019 | 128.24 | 129.62 | 128.08 | 128.41 | 121,813 | -0.39(-0.30%) |
Feb 13, 2019 | 127.36 | 128.84 | 127.11 | 128.80 | 110,569 | +1.68(+1.32%) |
Feb 12, 2019 | 124.56 | 127.70 | 124.56 | 127.12 | 103,966 | +3.59(+2.91%) |
Feb 11, 2019 | 124.38 | 125.44 | 122.52 | 123.52 | 221,616 | -0.36(-0.29%) |
Feb 08, 2019 | 121.94 | 123.91 | 120.78 | 123.88 | 152,003 | +1.02(+0.83%) |
Feb 07, 2019 | 123.65 | 124.51 | 121.44 | 122.86 | 146,500 | -1.00(-0.81%) |
Feb 06, 2019 | 123.26 | 124.34 | 122.52 | 123.86 | 114,782 | +0.40(+0.32%) |
Feb 05, 2019 | 122.04 | 123.56 | 121.92 | 123.47 | 143,093 | +1.37(+1.12%) |
Feb 04, 2019 | 121.42 | 122.25 | 120.11 | 122.09 | 125,502 | -0.33(-0.27%) |
Feb 01, 2019 | 121.10 | 123.66 | 121.09 | 122.43 | 139,530 | +0.39(+0.32%) |
Jan 31, 2019 | 120.96 | 122.35 | 120.32 | 122.04 | 151,587 | +1.12(+0.92%) |
Jan 30, 2019 | 119.85 | 122.29 | 117.82 | 120.92 | 134,034 | +1.66(+1.39%) |
Jan 29, 2019 | 119.38 | 119.84 | 118.46 | 119.27 | 66,555 | +0.53(+0.45%) |
Jan 28, 2019 | 118.12 | 119.44 | 117.55 | 118.74 | 66,845 | -0.68(-0.57%) |
Jan 25, 2019 | 118.55 | 120.49 | 118.55 | 119.42 | 104,542 | +1.78(+1.51%) |
Jan 24, 2019 | 115.44 | 118.58 | 115.44 | 117.64 | 89,010 | +1.56(+1.34%) |
Jan 23, 2019 | 116.52 | 117.78 | 114.58 | 116.08 | 135,354 | -0.42(-0.36%) |
Jan 22, 2019 | 117.30 | 118.43 | 115.42 | 116.49 | 183,924 | -1.28(-1.08%) |
Jan 18, 2019 | 116.35 | 119.08 | 116.17 | 117.77 | 95,557 | +2.59(+2.25%) |
Jan 17, 2019 | 113.29 | 116.04 | 113.29 | 115.18 | 125,338 | +1.45(+1.27%) |
Jan 16, 2019 | 111.65 | 114.54 | 111.60 | 113.73 | 109,604 | +2.17(+1.94%) |
Jan 15, 2019 | 112.12 | 113.01 | 110.50 | 111.56 | 120,679 | -0.78(-0.69%) |
Jan 14, 2019 | 110.41 | 113.76 | 110.41 | 112.34 | 125,473 | +0.58(+0.52%) |
Jan 11, 2019 | 110.67 | 112.85 | 109.54 | 111.76 | 115,535 | +0.60(+0.54%) |
Jan 10, 2019 | 107.53 | 111.26 | 107.41 | 111.17 | 179,548 | +2.65(+2.44%) |
Jan 09, 2019 | 108.73 | 109.68 | 107.49 | 108.52 | 90,630 | +0.29(+0.27%) |
Jan 08, 2019 | 108.21 | 108.79 | 106.56 | 108.23 | 101,028 | +1.26(+1.18%) |
Jan 07, 2019 | 106.07 | 107.99 | 105.25 | 106.97 | 164,652 | +1.19(+1.13%) |
Jan 04, 2019 | 105.06 | 106.54 | 103.62 | 105.78 | 232,233 | +2.59(+2.51%) |
Jan 03, 2019 | 104.48 | 107.70 | 102.16 | 103.18 | 80,997 | -1.38(-1.32%) |
Jan 02, 2019 | 110.34 | 110.34 | 102.15 | 104.56 | 131,603 | -0.40(-0.38%) |
Dec 31, 2018 | 103.33 | 105.16 | 101.63 | 104.96 | 171,664 | +2.05(+1.99%) |
Dec 28, 2018 | 104.32 | 105.13 | 102.55 | 102.91 | 195,659 | -0.78(-0.76%) |
Dec 27, 2018 | 101.05 | 103.75 | 100.40 | 103.69 | 159,566 | +0.55(+0.54%) |
Dec 26, 2018 | 98.81 | 103.17 | 97.12 | 103.14 | 139,154 | +4.88(+4.97%) |
Dec 24, 2018 | 99.72 | 100.88 | 97.79 | 98.26 | 81,354 | -2.32(-2.31%) |
Dec 21, 2018 | 103.26 | 103.26 | 100.13 | 100.58 | 446,335 | -2.40(-2.33%) |
Dec 20, 2018 | 103.22 | 104.10 | 100.80 | 102.98 | 157,209 | -0.89(-0.85%) |
Dec 19, 2018 | 106.77 | 108.13 | 103.18 | 103.87 | 137,689 | -2.11(-1.99%) |
Dec 18, 2018 | 106.95 | 107.29 | 105.46 | 105.98 | 155,206 | +0.31(+0.29%) |
Dec 17, 2018 | 107.29 | 108.21 | 105.17 | 105.67 | 129,261 | -1.74(-1.62%) |
Dec 14, 2018 | 108.03 | 109.79 | 106.75 | 107.41 | 107,553 | -1.80(-1.65%) |
Dec 13, 2018 | 111.84 | 111.84 | 108.31 | 109.21 | 117,798 | -1.74(-1.57%) |
Dec 12, 2018 | 111.94 | 114.29 | 109.88 | 110.96 | 106,756 | +1.23(+1.12%) |
Dec 11, 2018 | 112.14 | 115.05 | 108.80 | 109.73 | 69,121 | -0.23(-0.21%) |
Dec 10, 2018 | 110.67 | 110.73 | 107.93 | 109.96 | 146,027 | -0.90(-0.81%) |
Dec 07, 2018 | 113.99 | 116.35 | 110.26 | 110.85 | 146,904 | -3.10(-2.72%) |
Dec 06, 2018 | 115.55 | 115.84 | 111.91 | 113.95 | 214,297 | -4.00(-3.39%) |
Dec 04, 2018 | 122.60 | 124.17 | 116.94 | 117.95 | 106,598 | -4.61(-3.76%) |
Dec 03, 2018 | 125.95 | 127.14 | 121.84 | 122.56 | 141,490 | -0.51(-0.41%) |
Nov 30, 2018 | 120.30 | 123.49 | 119.62 | 123.07 | 124,524 | +2.15(+1.78%) |
Nov 29, 2018 | 120.96 | 122.24 | 119.12 | 120.92 | 86,200 | -0.64(-0.53%) |
Nov 28, 2018 | 118.36 | 121.65 | 116.46 | 121.56 | 101,501 | +3.38(+2.86%) |
Nov 27, 2018 | 118.63 | 119.27 | 117.93 | 118.18 | 194,214 | -1.35(-1.13%) |
Nov 26, 2018 | 119.64 | 120.56 | 118.38 | 119.53 | 94,181 | +1.21(+1.02%) |
Nov 23, 2018 | 117.24 | 118.83 | 116.00 | 118.32 | 30,229 | -0.11(-0.10%) |
Nov 21, 2018 | 118.43 | 118.43 | 118.43 | 0 | +2.15(+1.85%) | |
Nov 20, 2018 | 118.76 | 119.44 | 115.64 | 116.28 | 115,460 | -3.86(-3.22%) |
Nov 19, 2018 | 122.74 | 123.98 | 119.71 | 120.15 | 121,958 | -3.19(-2.58%) |
Nov 16, 2018 | 121.93 | 124.38 | 121.03 | 123.34 | 253,185 | +0.69(+0.56%) |
Nov 15, 2018 | 120.09 | 122.79 | 119.30 | 122.65 | 116,029 | +1.86(+1.54%) |
Nov 14, 2018 | 122.67 | 123.46 | 119.26 | 120.79 | 136,665 | -0.67(-0.55%) |
Nov 13, 2018 | 123.21 | 124.30 | 120.77 | 121.46 | 108,133 | -1.15(-0.94%) |
Nov 12, 2018 | 126.20 | 127.00 | 122.09 | 122.61 | 143,918 | -3.25(-2.58%) |
Nov 09, 2018 | 126.05 | 127.21 | 124.84 | 125.86 | 104,371 | -1.79(-1.40%) |
Nov 08, 2018 | 125.04 | 129.05 | 124.96 | 127.65 | 119,777 | +2.22(+1.77%) |
Nov 07, 2018 | 125.11 | 125.62 | 123.84 | 125.43 | 118,691 | +1.69(+1.36%) |
Nov 06, 2018 | 122.26 | 124.82 | 122.07 | 123.74 | 70,516 | +0.94(+0.77%) |
Nov 05, 2018 | 122.76 | 124.50 | 121.86 | 122.80 | 129,986 | +0.07(+0.05%) |
Nov 02, 2018 | 122.97 | 123.30 | 120.57 | 122.73 | 147,116 | +0.77(+0.63%) |
Nov 01, 2018 | 118.05 | 122.74 | 117.39 | 121.96 | 211,149 | +4.76(+4.06%) |
Oct 31, 2018 | 115.85 | 118.46 | 114.56 | 117.20 | 205,154 | +3.54(+3.12%) |
Oct 30, 2018 | 110.76 | 114.00 | 110.14 | 113.65 | 123,105 | +3.15(+2.85%) |
Oct 29, 2018 | 111.05 | 112.97 | 109.91 | 110.50 | 252,856 | +0.67(+0.61%) |
Oct 26, 2018 | 106.12 | 110.57 | 105.84 | 109.83 | 176,179 | +1.84(+1.70%) |
Oct 25, 2018 | 109.38 | 110.26 | 105.43 | 108.00 | 416,965 | -0.62(-0.57%) |
Oct 24, 2018 | 117.85 | 120.33 | 108.42 | 108.62 | 380,102 | -11.61(-9.65%) |
Oct 23, 2018 | 119.42 | 122.14 | 118.03 | 120.22 | 119,743 | -1.53(-1.26%) |
Oct 22, 2018 | 122.38 | 123.21 | 121.53 | 121.75 | 103,464 | +0.13(+0.11%) |
Oct 19, 2018 | 119.72 | 121.80 | 119.60 | 121.62 | 173,315 | +2.40(+2.01%) |
Oct 18, 2018 | 122.14 | 122.64 | 119.00 | 119.22 | 195,691 | -4.80(-3.87%) |
Oct 17, 2018 | 124.70 | 124.98 | 122.53 | 124.02 | 92,729 | -1.59(-1.27%) |
Oct 16, 2018 | 123.69 | 125.76 | 122.02 | 125.62 | 73,157 | +2.92(+2.38%) |
Oct 15, 2018 | 121.05 | 123.52 | 121.05 | 122.69 | 67,623 | +1.20(+0.99%) |
Oct 12, 2018 | 123.61 | 123.61 | 119.60 | 121.50 | 113,493 | +0.41(+0.33%) |
Oct 11, 2018 | 125.11 | 125.36 | 120.86 | 121.09 | 145,539 | -4.50(-3.58%) |
Oct 10, 2018 | 126.95 | 127.14 | 125.39 | 125.59 | 179,101 | -1.94(-1.52%) |
Oct 09, 2018 | 128.71 | 129.43 | 126.99 | 127.53 | 66,915 | -1.72(-1.33%) |
Oct 08, 2018 | 128.23 | 129.76 | 127.89 | 129.26 | 57,219 | +0.56(+0.44%) |
Oct 05, 2018 | 131.52 | 132.02 | 128.32 | 128.69 | 80,399 | -2.82(-2.14%) |
Oct 04, 2018 | 131.20 | 131.99 | 129.56 | 131.51 | 51,332 | -0.03(-0.02%) |
Oct 03, 2018 | 130.52 | 131.85 | 129.78 | 131.54 | 51,771 | +1.15(+0.88%) |
Oct 02, 2018 | 131.08 | 131.38 | 130.02 | 130.39 | 84,753 | -1.06(-0.80%) |
Oct 01, 2018 | 131.32 | 133.29 | 129.74 | 131.44 | 173,199 | +0.87(+0.66%) |
Sep 28, 2018 | 128.08 | 130.91 | 127.77 | 130.58 | 129,403 | +2.45(+1.91%) |
Sep 27, 2018 | 128.03 | 129.07 | 127.65 | 128.12 | 122,494 | -0.12(-0.09%) |
Sep 26, 2018 | 130.92 | 130.92 | 127.87 | 128.24 | 107,182 | -2.59(-1.98%) |
Sep 25, 2018 | 131.86 | 131.89 | 130.73 | 130.83 | 81,907 | -1.08(-0.82%) |
Sep 24, 2018 | 132.19 | 133.56 | 130.78 | 131.91 | 50,840 | -0.42(-0.32%) |
Sep 21, 2018 | 133.32 | 134.03 | 132.24 | 132.33 | 146,884 | -0.71(-0.53%) |
Sep 20, 2018 | 131.82 | 133.32 | 131.44 | 133.04 | 69,000 | +2.16(+1.65%) |
Sep 19, 2018 | 131.34 | 132.99 | 130.78 | 130.88 | 60,853 | -0.14(-0.11%) |
Sep 18, 2018 | 130.31 | 131.37 | 128.81 | 131.02 | 92,305 | +1.08(+0.83%) |
Sep 17, 2018 | 129.94 | 130.57 | 129.04 | 129.94 | 85,088 | +0.14(+0.11%) |
Sep 14, 2018 | 129.32 | 130.36 | 128.67 | 129.79 | 109,019 | +0.42(+0.33%) |
Sep 13, 2018 | 130.73 | 131.82 | 128.95 | 129.37 | 62,469 | -0.75(-0.58%) |
Sep 12, 2018 | 128.06 | 130.59 | 127.21 | 130.12 | 97,533 | +1.83(+1.43%) |
Sep 11, 2018 | 128.43 | 128.90 | 126.97 | 128.29 | 66,457 | -0.56(-0.44%) |
Sep 10, 2018 | 129.56 | 130.31 | 128.67 | 128.85 | 40,347 | -0.23(-0.18%) |
Sep 07, 2018 | 128.90 | 129.47 | 127.44 | 129.09 | 72,538 | -0.14(-0.11%) |
Sep 06, 2018 | 129.14 | 129.77 | 128.53 | 129.23 | 107,526 | +0.00(+0.00%) |
Sep 05, 2018 | 128.20 | 129.94 | 127.63 | 129.23 | 87,206 | +0.99(+0.77%) |
Sep 04, 2018 | 131.39 | 131.91 | 126.93 | 128.24 | 112,497 | -3.76(-2.85%) |
Aug 31, 2018 | 132.00 | 132.00 | 132.00 | 0 | +0.42(+0.32%) | |
Aug 30, 2018 | 132.38 | 132.57 | 131.44 | 131.58 | 46,040 | -1.13(-0.85%) |
Aug 29, 2018 | 131.67 | 132.99 | 131.02 | 132.71 | 79,189 | +1.13(+0.86%) |
Aug 28, 2018 | 131.63 | 132.33 | 131.06 | 131.58 | 109,962 | +0.00(+0.00%) |
Aug 27, 2018 | 132.19 | 132.62 | 131.39 | 131.58 | 55,435 | -0.09(-0.07%) |
Aug 24, 2018 | 131.86 | 132.29 | 130.83 | 131.67 | 60,200 | +0.52(+0.39%) |
Aug 23, 2018 | 131.91 | 132.38 | 129.98 | 131.16 | 65,487 | -0.85(-0.64%) |
Aug 22, 2018 | 133.37 | 133.60 | 130.41 | 132.00 | 99,134 | -1.36(-1.02%) |
Aug 21, 2018 | 131.67 | 133.41 | 131.67 | 133.37 | 66,147 | +1.83(+1.39%) |
Aug 20, 2018 | 131.58 | 132.66 | 130.78 | 131.53 | 88,986 | +0.00(+0.00%) |
Aug 17, 2018 | 130.26 | 131.58 | 130.26 | 131.53 | 49,245 | +1.08(+0.83%) |
Aug 16, 2018 | 129.28 | 130.83 | 128.81 | 130.45 | 42,571 | +1.74(+1.35%) |
Aug 15, 2018 | 129.18 | 129.18 | 127.26 | 128.71 | 99,894 | -1.13(-0.87%) |
Aug 14, 2018 | 129.89 | 130.50 | 128.76 | 129.84 | 75,136 | +0.52(+0.40%) |
Aug 13, 2018 | 131.30 | 131.49 | 128.90 | 129.32 | 106,443 | -1.93(-1.47%) |
Aug 10, 2018 | 132.43 | 132.85 | 130.69 | 131.25 | 103,701 | -2.12(-1.59%) |
Aug 09, 2018 | 133.51 | 134.68 | 133.13 | 133.37 | 102,216 | -0.14(-0.11%) |
Aug 08, 2018 | 134.12 | 134.17 | 132.38 | 133.51 | 72,722 | -0.75(-0.56%) |
Aug 07, 2018 | 134.59 | 135.39 | 134.12 | 134.26 | 76,863 | +0.38(+0.28%) |
Aug 06, 2018 | 132.90 | 135.01 | 131.91 | 133.88 | 120,784 | +1.13(+0.85%) |
Aug 03, 2018 | 132.47 | 133.34 | 131.86 | 132.76 | 90,406 | +1.03(+0.79%) |
Aug 02, 2018 | 130.64 | 132.57 | 130.64 | 131.72 | 91,986 | +0.33(+0.25%) |
Aug 01, 2018 | 131.30 | 132.10 | 129.65 | 131.39 | 116,273 | +0.09(+0.07%) |
Jul 31, 2018 | 129.89 | 131.49 | 128.85 | 131.30 | 118,361 | +2.02(+1.56%) |
Jul 30, 2018 | 129.18 | 130.36 | 129.00 | 129.28 | 136,141 | +0.23(+0.18%) |
Jul 27, 2018 | 130.78 | 130.88 | 128.95 | 129.04 | 111,466 | -1.22(-0.94%) |
Jul 26, 2018 | 129.56 | 131.91 | 129.56 | 130.26 | 195,060 | +0.14(+0.11%) |
Jul 25, 2018 | 130.36 | 131.58 | 129.65 | 130.12 | 121,823 | -0.42(-0.32%) |
Jul 24, 2018 | 128.71 | 132.90 | 128.48 | 130.55 | 217,169 | +0.61(+0.47%) |
Jul 23, 2018 | 130.92 | 131.06 | 129.59 | 129.94 | 70,901 | -1.36(-1.04%) |
Jul 20, 2018 | 131.58 | 132.62 | 130.92 | 131.30 | 93,113 | -0.66(-0.50%) |
Jul 19, 2018 | 129.70 | 132.47 | 129.24 | 131.96 | 159,379 | +1.46(+1.12%) |
Jul 18, 2018 | 131.86 | 131.86 | 129.65 | 130.50 | 143,796 | -2.02(-1.53%) |
Jul 17, 2018 | 127.87 | 132.94 | 127.87 | 132.52 | 255,035 | +4.00(+3.11%) |
Jul 16, 2018 | 131.34 | 131.34 | 127.30 | 128.53 | 352,497 | -3.01(-2.29%) |
Jul 13, 2018 | 128.62 | 132.19 | 128.62 | 131.53 | 223,314 | +1.50(+1.16%) |
Jul 12, 2018 | 132.57 | 133.65 | 128.38 | 130.03 | 446,607 | -12.74(-8.92%) |
Jul 11, 2018 | 144.65 | 145.50 | 142.49 | 142.77 | 101,523 | -3.20(-2.19%) |
Jul 10, 2018 | 147.28 | 147.75 | 145.51 | 145.97 | 82,344 | -1.32(-0.89%) |
Jul 09, 2018 | 146.29 | 147.42 | 146.29 | 147.28 | 80,368 | +1.65(+1.13%) |
Jul 06, 2018 | 143.80 | 145.92 | 143.80 | 145.64 | 69,575 | +1.46(+1.01%) |
Jul 05, 2018 | 143.57 | 144.41 | 142.26 | 144.18 | 59,052 | +1.60(+1.12%) |
Jul 03, 2018 | 142.58 | 142.58 | 142.58 | 0 | +0.47(+0.33%) | |
Jul 02, 2018 | 140.65 | 142.39 | 139.38 | 142.11 | 106,711 | +0.38(+0.27%) |
Jun 29, 2018 | 142.11 | 143.43 | 141.50 | 141.74 | 183,945 | +0.47(+0.33%) |
Jun 28, 2018 | 140.84 | 141.41 | 139.36 | 141.26 | 117,248 | -0.02(-0.02%) |
Jun 27, 2018 | 142.98 | 144.38 | 141.24 | 141.29 | 158,829 | -1.31(-0.92%) |
Jun 26, 2018 | 141.99 | 143.30 | 141.41 | 142.60 | 65,910 | +0.80(+0.56%) |
Jun 25, 2018 | 142.60 | 143.21 | 140.98 | 141.80 | 88,993 | -0.98(-0.69%) |
Jun 22, 2018 | 143.07 | 143.21 | 141.19 | 142.79 | 111,026 | +1.13(+0.79%) |
Jun 21, 2018 | 142.37 | 142.65 | 140.54 | 141.66 | 86,521 | -0.75(-0.53%) |
Jun 20, 2018 | 141.90 | 142.65 | 140.51 | 142.41 | 86,194 | +1.27(+0.90%) |
Jun 19, 2018 | 139.97 | 141.36 | 138.99 | 141.15 | 104,140 | +0.33(+0.23%) |
Jun 18, 2018 | 139.04 | 140.91 | 138.99 | 140.82 | 118,056 | +1.59(+1.14%) |
Jun 15, 2018 | 141.62 | 138.90 | 139.22 | 264,435 | -2.39(-1.69%) | |
Jun 14, 2018 | 143.16 | 143.16 | 141.34 | 141.62 | 64,075 | -1.17(-0.82%) |
Jun 13, 2018 | 142.93 | 143.12 | 142.06 | 142.79 | 108,883 | -0.09(-0.07%) |
Jun 12, 2018 | 143.63 | 143.91 | 142.46 | 142.88 | 58,696 | -0.75(-0.52%) |
Jun 11, 2018 | 144.57 | 144.57 | 141.99 | 143.63 | 64,851 | -0.89(-0.62%) |
Jun 08, 2018 | 143.59 | 144.99 | 142.51 | 144.52 | 94,669 | +1.22(+0.85%) |
Jun 07, 2018 | 141.38 | 143.68 | 141.19 | 143.30 | 109,255 | +2.02(+1.43%) |
Jun 06, 2018 | 140.26 | 141.29 | 70,107 | -0.28(-0.20%) | ||
Jun 05, 2018 | 139.88 | 142.06 | 139.74 | 141.57 | 81,211 | +1.59(+1.14%) |
Jun 04, 2018 | 139.83 | 140.82 | 138.36 | 139.97 | 69,619 | +0.98(+0.71%) |