Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.86 | 72.05 | 70.45 | 71.90 | 572,800 | +0.32(+0.45%) |
May 30, 2019 | 72.04 | 72.86 | 71.12 | 71.58 | 389,696 | -0.30(-0.42%) |
May 29, 2019 | 71.25 | 72.35 | 70.52 | 71.88 | 398,317 | +0.38(+0.53%) |
May 28, 2019 | 72.44 | 72.98 | 71.45 | 71.50 | 273,210 | -0.77(-1.07%) |
May 24, 2019 | 71.51 | 72.48 | 71.51 | 72.27 | 306,700 | +0.91(+1.28%) |
May 23, 2019 | 71.65 | 72.15 | 70.74 | 71.36 | 256,574 | -0.75(-1.04%) |
May 22, 2019 | 72.33 | 73.22 | 71.54 | 72.11 | 308,793 | -0.43(-0.59%) |
May 21, 2019 | 72.52 | 73.34 | 71.95 | 72.54 | 349,298 | +0.45(+0.62%) |
May 20, 2019 | 71.17 | 72.19 | 70.36 | 72.09 | 360,076 | +0.21(+0.29%) |
May 17, 2019 | 72.37 | 73.14 | 71.49 | 71.88 | 307,000 | -1.19(-1.63%) |
May 16, 2019 | 72.48 | 74.07 | 72.24 | 73.07 | 369,375 | +0.66(+0.91%) |
May 15, 2019 | 71.04 | 72.73 | 70.64 | 72.41 | 402,005 | +0.71(+0.99%) |
May 14, 2019 | 70.29 | 72.20 | 69.84 | 71.70 | 502,702 | +1.58(+2.25%) |
May 13, 2019 | 70.15 | 70.47 | 69.48 | 70.12 | 557,577 | -1.47(-2.05%) |
May 10, 2019 | 70.88 | 71.76 | 69.61 | 71.59 | 440,900 | +0.69(+0.97%) |
May 09, 2019 | 71.34 | 71.61 | 69.77 | 70.90 | 434,368 | -0.97(-1.35%) |
May 08, 2019 | 71.93 | 72.52 | 70.26 | 71.87 | 672,439 | -0.22(-0.31%) |
May 07, 2019 | 73.97 | 74.92 | 71.53 | 72.09 | 600,638 | -2.86(-3.82%) |
May 06, 2019 | 74.05 | 75.01 | 72.25 | 74.95 | 452,035 | +0.18(+0.24%) |
May 03, 2019 | 73.08 | 75.46 | 73.08 | 74.77 | 545,200 | +2.29(+3.16%) |
May 02, 2019 | 68.13 | 72.98 | 65.43 | 72.48 | 1,053,452 | +3.93(+5.73%) |
May 01, 2019 | 65.49 | 68.69 | 64.80 | 68.55 | 1,688,431 | -0.34(-0.49%) |
Apr 30, 2019 | 69.87 | 70.30 | 68.41 | 68.89 | 1,216,475 | -0.84(-1.20%) |
Apr 29, 2019 | 70.05 | 70.84 | 69.65 | 69.73 | 602,270 | -0.59(-0.84%) |
Apr 26, 2019 | 69.19 | 70.49 | 68.53 | 70.32 | 351,500 | +0.87(+1.25%) |
Apr 25, 2019 | 69.22 | 70.15 | 68.42 | 69.45 | 565,518 | +0.32(+0.46%) |
Apr 24, 2019 | 67.86 | 69.66 | 67.45 | 69.13 | 934,363 | +1.36(+2.01%) |
Apr 23, 2019 | 66.76 | 68.99 | 66.31 | 67.77 | 1,236,988 | +1.32(+1.99%) |
Apr 22, 2019 | 66.42 | 67.45 | 66.10 | 66.45 | 462,330 | -0.54(-0.81%) |
Apr 18, 2019 | 66.99 | 67.94 | 65.66 | 66.99 | 464,200 | -0.04(-0.06%) |
Apr 17, 2019 | 69.72 | 69.99 | 66.54 | 67.03 | 1,058,616 | -2.79(-4.00%) |
Apr 16, 2019 | 69.82 | 70.74 | 69.55 | 69.82 | 579,042 | +0.17(+0.24%) |
Apr 15, 2019 | 69.20 | 70.29 | 69.03 | 69.65 | 413,048 | +0.12(+0.17%) |
Apr 12, 2019 | 69.43 | 69.58 | 68.75 | 69.53 | 667,500 | +0.17(+0.25%) |
Apr 11, 2019 | 70.09 | 70.41 | 69.11 | 69.36 | 419,711 | -0.56(-0.80%) |
Apr 10, 2019 | 69.58 | 70.91 | 69.02 | 69.92 | 939,494 | +0.33(+0.47%) |
Apr 09, 2019 | 70.61 | 70.93 | 69.48 | 69.59 | 1,154,782 | -1.38(-1.94%) |
Apr 08, 2019 | 70.58 | 71.27 | 68.37 | 70.97 | 2,150,291 | +1.28(+1.84%) |
Apr 05, 2019 | 76.01 | 76.87 | 68.30 | 69.69 | 6,526,100 | -26.94(-27.88%) |
Apr 04, 2019 | 97.49 | 97.49 | 95.49 | 96.63 | 300,294 | -0.73(-0.75%) |
Apr 03, 2019 | 97.17 | 98.76 | 96.38 | 97.36 | 363,927 | +1.04(+1.08%) |
Apr 02, 2019 | 96.85 | 96.85 | 94.97 | 96.32 | 281,228 | -0.23(-0.24%) |
Apr 01, 2019 | 98.20 | 98.97 | 95.84 | 96.55 | 301,038 | -0.70(-0.72%) |
Mar 29, 2019 | 97.57 | 98.54 | 96.88 | 97.25 | 348,800 | +0.32(+0.33%) |
Mar 28, 2019 | 96.72 | 97.95 | 96.14 | 96.93 | 214,355 | +0.28(+0.29%) |
Mar 27, 2019 | 97.92 | 99.13 | 96.31 | 96.65 | 405,962 | -1.67(-1.70%) |
Mar 26, 2019 | 96.70 | 98.93 | 96.59 | 98.32 | 467,077 | +2.10(+2.18%) |
Mar 25, 2019 | 95.50 | 96.56 | 94.81 | 96.22 | 387,477 | +0.37(+0.39%) |
Mar 22, 2019 | 97.29 | 97.56 | 95.42 | 95.85 | 396,500 | -2.37(-2.41%) |
Mar 21, 2019 | 94.94 | 98.55 | 94.78 | 98.22 | 297,095 | +2.65(+2.77%) |
Mar 20, 2019 | 95.04 | 96.24 | 93.91 | 95.57 | 206,910 | +0.28(+0.29%) |
Mar 19, 2019 | 95.51 | 96.31 | 94.50 | 95.29 | 235,362 | -0.08(-0.08%) |
Mar 18, 2019 | 96.40 | 97.39 | 94.67 | 95.37 | 372,693 | -0.47(-0.49%) |
Mar 15, 2019 | 95.90 | 97.84 | 95.40 | 95.84 | 706,800 | +0.22(+0.23%) |
Mar 14, 2019 | 95.22 | 96.32 | 94.08 | 95.62 | 224,737 | +0.21(+0.22%) |
Mar 13, 2019 | 95.08 | 96.07 | 94.04 | 95.41 | 323,342 | +0.56(+0.59%) |
Mar 12, 2019 | 94.77 | 95.05 | 93.85 | 94.85 | 280,086 | -0.02(-0.02%) |
Mar 11, 2019 | 92.74 | 95.54 | 91.78 | 94.87 | 496,872 | +2.22(+2.40%) |
Mar 08, 2019 | 91.81 | 92.81 | 91.51 | 92.65 | 325,300 | +0.32(+0.35%) |
Mar 07, 2019 | 92.15 | 93.39 | 91.11 | 92.33 | 298,277 | -0.27(-0.29%) |
Mar 06, 2019 | 94.29 | 94.35 | 92.25 | 92.60 | 406,347 | -1.90(-2.01%) |
Mar 05, 2019 | 93.79 | 94.84 | 92.85 | 94.50 | 392,029 | +0.22(+0.23%) |
Mar 04, 2019 | 95.81 | 96.57 | 93.65 | 94.28 | 694,402 | -1.74(-1.81%) |
Mar 01, 2019 | 93.61 | 96.07 | 92.38 | 96.02 | 533,500 | +2.82(+3.03%) |
Feb 28, 2019 | 91.01 | 95.44 | 90.36 | 93.20 | 769,322 | +2.33(+2.56%) |
Feb 27, 2019 | 96.25 | 96.25 | 88.25 | 90.87 | 1,717,554 | -6.38(-6.56%) |
Feb 26, 2019 | 96.41 | 97.56 | 95.42 | 97.25 | 536,389 | +0.52(+0.54%) |
Feb 25, 2019 | 100.64 | 100.64 | 96.60 | 96.73 | 606,156 | -2.05(-2.08%) |
Feb 22, 2019 | 98.30 | 99.14 | 95.34 | 98.78 | 285,600 | +0.64(+0.65%) |
Feb 21, 2019 | 99.80 | 100.30 | 97.65 | 98.14 | 295,189 | -1.70(-1.70%) |
Feb 20, 2019 | 98.79 | 100.93 | 96.52 | 99.84 | 378,639 | +0.74(+0.75%) |
Feb 19, 2019 | 100.57 | 102.43 | 99.03 | 99.10 | 567,566 | -1.39(-1.38%) |
Feb 15, 2019 | 95.72 | 102.15 | 95.00 | 100.49 | 1,810,300 | +6.06(+6.42%) |
Feb 14, 2019 | 94.35 | 96.08 | 94.07 | 94.43 | 307,030 | +0.04(+0.04%) |
Feb 13, 2019 | 94.20 | 95.33 | 91.41 | 94.39 | 413,239 | +0.36(+0.38%) |
Feb 12, 2019 | 95.76 | 96.31 | 93.97 | 94.03 | 577,068 | -0.70(-0.74%) |
Feb 11, 2019 | 92.48 | 94.87 | 91.78 | 94.73 | 678,057 | +2.28(+2.47%) |
Feb 08, 2019 | 89.89 | 92.83 | 89.53 | 92.45 | 609,600 | +1.97(+2.18%) |
Feb 07, 2019 | 90.43 | 91.16 | 89.64 | 90.48 | 651,626 | +0.49(+0.54%) |
Feb 06, 2019 | 89.72 | 91.29 | 89.16 | 89.99 | 206,332 | +0.19(+0.21%) |
Feb 05, 2019 | 90.82 | 91.82 | 89.70 | 89.80 | 223,261 | -0.53(-0.59%) |
Feb 04, 2019 | 90.35 | 90.92 | 88.17 | 90.33 | 223,578 | -0.49(-0.54%) |
Feb 01, 2019 | 91.93 | 92.76 | 90.05 | 90.82 | 412,000 | -1.50(-1.62%) |
Jan 31, 2019 | 88.58 | 94.61 | 88.46 | 92.32 | 1,144,627 | +3.90(+4.41%) |
Jan 30, 2019 | 89.39 | 90.09 | 88.11 | 88.42 | 615,084 | -0.47(-0.53%) |
Jan 29, 2019 | 89.02 | 89.82 | 88.53 | 88.89 | 376,295 | -0.22(-0.25%) |
Jan 28, 2019 | 88.25 | 89.73 | 88.12 | 89.11 | 480,050 | +0.16(+0.18%) |
Jan 25, 2019 | 88.45 | 90.19 | 87.82 | 88.95 | 848,400 | +1.12(+1.28%) |
Jan 24, 2019 | 89.31 | 89.34 | 87.60 | 87.83 | 431,092 | -1.41(-1.58%) |
Jan 23, 2019 | 91.37 | 92.21 | 89.13 | 89.24 | 416,218 | -1.75(-1.92%) |
Jan 22, 2019 | 91.55 | 92.50 | 90.26 | 90.99 | 757,342 | -1.33(-1.44%) |
Jan 18, 2019 | 92.97 | 92.99 | 91.29 | 92.32 | 557,100 | +0.26(+0.28%) |
Jan 17, 2019 | 89.88 | 92.94 | 89.20 | 92.06 | 1,247,036 | +1.95(+2.16%) |
Jan 16, 2019 | 90.33 | 93.19 | 89.93 | 90.11 | 497,279 | -0.14(-0.16%) |
Jan 15, 2019 | 89.52 | 91.58 | 89.52 | 90.25 | 596,578 | +0.88(+0.98%) |
Jan 14, 2019 | 90.01 | 90.16 | 87.73 | 89.37 | 361,082 | -1.37(-1.51%) |
Jan 11, 2019 | 90.95 | 91.55 | 89.80 | 90.74 | 305,300 | -0.67(-0.73%) |
Jan 10, 2019 | 90.10 | 91.41 | 89.09 | 91.41 | 244,218 | +0.48(+0.53%) |
Jan 09, 2019 | 91.56 | 93.00 | 88.18 | 90.93 | 352,928 | -0.19(-0.21%) |
Jan 08, 2019 | 93.31 | 93.92 | 88.83 | 91.12 | 516,687 | -1.43(-1.55%) |
Jan 07, 2019 | 90.52 | 93.46 | 90.50 | 92.55 | 401,297 | +2.04(+2.25%) |
Jan 04, 2019 | 87.25 | 91.56 | 86.49 | 90.51 | 410,300 | +4.36(+5.06%) |
Jan 03, 2019 | 90.42 | 91.06 | 86.02 | 86.15 | 418,615 | -4.88(-5.36%) |
Jan 02, 2019 | 89.91 | 91.30 | 89.27 | 91.03 | 473,395 | -0.44(-0.48%) |
Dec 31, 2018 | 89.75 | 91.57 | 89.11 | 91.47 | 444,100 | +2.45(+2.75%) |
Dec 28, 2018 | 89.68 | 91.32 | 88.66 | 89.02 | 233,900 | -0.17(-0.19%) |
Dec 27, 2018 | 88.16 | 89.20 | 85.48 | 89.19 | 260,515 | +0.37(+0.42%) |
Dec 26, 2018 | 84.89 | 88.97 | 84.64 | 88.82 | 307,171 | +4.68(+5.56%) |
Dec 24, 2018 | 85.28 | 86.09 | 83.97 | 84.14 | 174,300 | -1.90(-2.21%) |
Dec 21, 2018 | 89.14 | 89.36 | 84.98 | 86.04 | 863,600 | -2.79(-3.14%) |
Dec 20, 2018 | 88.98 | 89.84 | 86.06 | 88.83 | 639,746 | -0.18(-0.20%) |
Dec 19, 2018 | 92.62 | 93.47 | 88.27 | 89.01 | 537,213 | -3.19(-3.46%) |
Dec 18, 2018 | 92.59 | 94.34 | 91.70 | 92.20 | 607,531 | +0.84(+0.92%) |
Dec 17, 2018 | 93.86 | 93.86 | 90.62 | 91.36 | 554,203 | -3.09(-3.27%) |
Dec 14, 2018 | 95.20 | 95.64 | 93.53 | 94.45 | 432,300 | -1.30(-1.36%) |
Dec 13, 2018 | 97.75 | 98.01 | 95.50 | 95.75 | 278,806 | -1.72(-1.76%) |
Dec 12, 2018 | 98.05 | 99.40 | 96.15 | 97.47 | 237,211 | +0.89(+0.92%) |
Dec 11, 2018 | 97.79 | 98.74 | 95.11 | 96.58 | 468,380 | +0.40(+0.42%) |
Dec 10, 2018 | 94.73 | 96.83 | 93.57 | 96.18 | 343,884 | +1.34(+1.41%) |
Dec 07, 2018 | 98.86 | 100.05 | 94.62 | 94.84 | 428,300 | -3.69(-3.75%) |
Dec 06, 2018 | 96.72 | 98.75 | 95.10 | 98.53 | 708,264 | +0.11(+0.11%) |
Dec 04, 2018 | 102.46 | 103.90 | 98.16 | 98.42 | 655,900 | -3.91(-3.82%) |
Dec 03, 2018 | 101.20 | 103.25 | 99.01 | 102.33 | 647,227 | +1.14(+1.13%) |
Nov 30, 2018 | 99.58 | 101.54 | 98.77 | 101.19 | 707,100 | +2.19(+2.21%) |
Nov 29, 2018 | 95.76 | 100.09 | 95.76 | 99.00 | 740,575 | +2.27(+2.35%) |
Nov 28, 2018 | 102.11 | 103.51 | 95.28 | 96.73 | 1,108,467 | -5.61(-5.48%) |
Nov 27, 2018 | 101.74 | 103.23 | 101.18 | 102.34 | 349,925 | +0.00(+0.00%) |
Nov 26, 2018 | 100.61 | 103.14 | 99.00 | 102.34 | 590,777 | +2.66(+2.67%) |
Nov 23, 2018 | 97.86 | 100.39 | 96.51 | 99.68 | 341,100 | +1.42(+1.45%) |
Nov 21, 2018 | 98.26 | 98.26 | 98.26 | 0 | +0.22(+0.22%) | |
Nov 20, 2018 | 108.00 | 108.00 | 95.19 | 98.04 | 2,310,361 | -22.12(-18.41%) |
Nov 19, 2018 | 124.90 | 125.79 | 119.57 | 120.16 | 632,831 | -5.26(-4.19%) |
Nov 16, 2018 | 121.49 | 126.99 | 119.46 | 125.42 | 842,800 | +2.51(+2.04%) |
Nov 15, 2018 | 116.86 | 123.02 | 114.89 | 122.91 | 504,513 | +5.87(+5.02%) |
Nov 14, 2018 | 117.63 | 117.64 | 114.81 | 117.04 | 623,859 | +1.31(+1.13%) |
Nov 13, 2018 | 116.59 | 117.75 | 111.72 | 115.73 | 432,973 | +0.40(+0.35%) |
Nov 12, 2018 | 118.69 | 119.21 | 114.79 | 115.33 | 513,130 | -3.48(-2.93%) |
Nov 09, 2018 | 121.41 | 122.39 | 118.11 | 118.81 | 371,700 | -3.03(-2.49%) |
Nov 08, 2018 | 122.69 | 123.36 | 119.72 | 121.84 | 274,587 | -0.75(-0.61%) |
Nov 07, 2018 | 119.71 | 122.71 | 118.24 | 122.59 | 370,019 | +3.41(+2.86%) |
Nov 06, 2018 | 115.75 | 119.36 | 115.75 | 119.18 | 321,179 | +3.40(+2.94%) |
Nov 05, 2018 | 111.88 | 116.36 | 110.95 | 115.78 | 473,939 | +3.21(+2.85%) |
Nov 02, 2018 | 115.06 | 116.11 | 111.07 | 112.57 | 446,000 | -1.80(-1.57%) |
Nov 01, 2018 | 112.10 | 114.51 | 109.27 | 114.37 | 564,503 | +2.38(+2.13%) |
Oct 31, 2018 | 107.91 | 115.30 | 105.27 | 111.99 | 1,116,688 | +3.65(+3.37%) |
Oct 30, 2018 | 111.00 | 111.59 | 107.08 | 108.34 | 815,020 | -2.90(-2.61%) |
Oct 29, 2018 | 115.65 | 116.78 | 109.97 | 111.24 | 877,948 | -3.26(-2.85%) |
Oct 26, 2018 | 112.57 | 114.55 | 110.52 | 114.50 | 657,800 | +0.00(+0.00%) |
Oct 25, 2018 | 110.02 | 114.62 | 108.89 | 114.50 | 637,974 | +4.78(+4.36%) |
Oct 24, 2018 | 113.55 | 114.27 | 109.23 | 109.72 | 386,030 | -4.19(-3.68%) |
Oct 23, 2018 | 113.74 | 115.25 | 111.50 | 113.91 | 280,199 | -0.84(-0.73%) |
Oct 22, 2018 | 113.95 | 115.51 | 113.04 | 114.75 | 243,100 | +1.16(+1.02%) |
Oct 19, 2018 | 116.65 | 117.46 | 113.48 | 113.59 | 317,900 | -2.70(-2.32%) |
Oct 18, 2018 | 116.35 | 117.33 | 115.44 | 116.29 | 497,774 | -0.40(-0.34%) |
Oct 17, 2018 | 117.11 | 118.07 | 115.27 | 116.69 | 268,396 | -0.80(-0.68%) |
Oct 16, 2018 | 114.02 | 117.61 | 112.91 | 117.49 | 344,696 | +4.24(+3.74%) |
Oct 15, 2018 | 113.64 | 114.28 | 111.41 | 113.25 | 253,240 | -0.30(-0.26%) |
Oct 12, 2018 | 114.36 | 115.80 | 111.81 | 113.55 | 594,600 | +0.45(+0.40%) |
Oct 11, 2018 | 113.61 | 115.38 | 112.70 | 113.10 | 568,451 | -1.12(-0.98%) |
Oct 10, 2018 | 117.00 | 117.80 | 114.08 | 114.22 | 442,792 | -3.23(-2.75%) |
Oct 09, 2018 | 117.71 | 120.00 | 116.63 | 117.45 | 359,524 | -0.67(-0.57%) |
Oct 08, 2018 | 119.92 | 120.35 | 117.50 | 118.12 | 466,367 | -2.38(-1.98%) |
Oct 05, 2018 | 121.00 | 122.83 | 118.68 | 120.50 | 351,000 | -0.57(-0.47%) |
Oct 04, 2018 | 121.85 | 122.66 | 120.26 | 121.07 | 312,117 | -0.92(-0.75%) |
Oct 03, 2018 | 121.64 | 123.14 | 121.64 | 121.99 | 405,846 | +0.33(+0.27%) |
Oct 02, 2018 | 125.89 | 125.89 | 121.44 | 121.66 | 467,124 | -2.04(-1.65%) |
Oct 01, 2018 | 124.52 | 124.62 | 123.00 | 123.70 | 418,788 | -0.27(-0.22%) |
Sep 28, 2018 | 122.83 | 124.25 | 122.83 | 123.97 | 444,800 | +1.12(+0.91%) |
Sep 27, 2018 | 124.48 | 125.06 | 122.73 | 122.85 | 402,888 | -1.36(-1.09%) |
Sep 26, 2018 | 124.86 | 125.23 | 123.92 | 124.21 | 539,121 | -0.27(-0.22%) |
Sep 25, 2018 | 125.29 | 126.72 | 124.21 | 124.48 | 485,917 | -0.32(-0.26%) |
Sep 24, 2018 | 123.00 | 125.38 | 122.86 | 124.80 | 474,750 | +2.48(+2.03%) |
Sep 21, 2018 | 120.87 | 123.02 | 120.02 | 122.32 | 1,532,200 | +1.33(+1.10%) |
Sep 20, 2018 | 121.39 | 122.49 | 119.54 | 120.99 | 666,951 | +0.35(+0.29%) |
Sep 19, 2018 | 124.07 | 124.39 | 119.93 | 120.64 | 628,288 | -3.89(-3.12%) |
Sep 18, 2018 | 123.80 | 125.24 | 122.79 | 124.53 | 532,838 | +0.80(+0.65%) |
Sep 17, 2018 | 123.78 | 124.72 | 122.01 | 123.73 | 609,289 | -1.06(-0.85%) |
Sep 14, 2018 | 126.34 | 128.08 | 122.82 | 124.79 | 474,000 | -1.22(-0.97%) |
Sep 13, 2018 | 131.27 | 131.27 | 124.93 | 126.01 | 582,445 | -4.94(-3.77%) |
Sep 12, 2018 | 129.80 | 131.54 | 127.50 | 130.95 | 470,757 | +0.85(+0.65%) |
Sep 11, 2018 | 125.12 | 130.17 | 124.44 | 130.10 | 659,649 | +4.59(+3.66%) |
Sep 10, 2018 | 125.00 | 126.82 | 123.45 | 125.51 | 363,906 | +0.88(+0.71%) |
Sep 07, 2018 | 123.38 | 126.77 | 123.38 | 124.63 | 402,300 | +0.88(+0.71%) |
Sep 06, 2018 | 124.21 | 125.78 | 123.30 | 123.75 | 377,743 | -0.61(-0.49%) |
Sep 05, 2018 | 124.45 | 125.10 | 123.06 | 124.36 | 415,958 | -0.43(-0.34%) |
Sep 04, 2018 | 125.24 | 127.16 | 122.25 | 124.79 | 487,861 | -0.76(-0.61%) |
Aug 31, 2018 | 125.55 | 125.55 | 125.55 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 125.95 | 126.72 | 124.71 | 125.53 | 427,582 | -0.62(-0.49%) |
Aug 29, 2018 | 126.30 | 127.47 | 125.37 | 126.15 | 386,168 | +0.18(+0.14%) |
Aug 28, 2018 | 126.27 | 127.85 | 125.33 | 125.97 | 245,392 | -0.06(-0.05%) |
Aug 27, 2018 | 126.52 | 127.26 | 125.43 | 126.03 | 347,945 | +0.07(+0.06%) |
Aug 24, 2018 | 126.50 | 127.48 | 125.62 | 125.96 | 163,400 | -0.46(-0.36%) |
Aug 23, 2018 | 125.00 | 127.75 | 124.95 | 126.42 | 275,319 | +1.04(+0.83%) |
Aug 22, 2018 | 124.56 | 125.90 | 122.10 | 125.38 | 223,137 | +0.49(+0.39%) |
Aug 21, 2018 | 125.05 | 126.34 | 124.17 | 124.89 | 459,914 | +0.12(+0.10%) |
Aug 20, 2018 | 123.21 | 125.05 | 122.56 | 124.77 | 446,806 | +1.33(+1.08%) |
Aug 17, 2018 | 121.60 | 123.94 | 120.83 | 123.44 | 317,400 | +1.44(+1.18%) |
Aug 16, 2018 | 122.25 | 123.34 | 119.80 | 122.00 | 332,920 | +0.53(+0.44%) |
Aug 15, 2018 | 123.08 | 123.16 | 120.86 | 121.47 | 428,224 | -2.08(-1.68%) |
Aug 14, 2018 | 123.16 | 124.97 | 121.57 | 123.55 | 239,688 | +1.03(+0.84%) |
Aug 13, 2018 | 123.36 | 124.70 | 122.47 | 122.52 | 290,472 | -0.46(-0.37%) |
Aug 10, 2018 | 122.86 | 124.13 | 122.23 | 122.98 | 135,800 | -0.62(-0.50%) |
Aug 09, 2018 | 122.20 | 123.97 | 122.20 | 123.60 | 168,225 | +1.14(+0.93%) |
Aug 08, 2018 | 121.57 | 122.72 | 120.00 | 122.46 | 292,257 | +1.10(+0.91%) |
Aug 07, 2018 | 122.09 | 122.85 | 120.40 | 121.36 | 415,489 | -0.11(-0.09%) |
Aug 06, 2018 | 120.45 | 122.57 | 120.45 | 121.47 | 314,538 | -0.02(-0.02%) |
Aug 03, 2018 | 123.14 | 123.16 | 119.47 | 121.49 | 367,000 | -2.06(-1.67%) |
Aug 02, 2018 | 120.39 | 124.29 | 119.32 | 123.55 | 736,664 | +1.95(+1.60%) |
Aug 01, 2018 | 111.25 | 122.48 | 111.25 | 121.60 | 1,133,319 | +11.47(+10.41%) |
Jul 31, 2018 | 110.29 | 111.68 | 108.74 | 110.13 | 594,704 | -0.15(-0.14%) |
Jul 30, 2018 | 112.09 | 113.64 | 109.41 | 110.28 | 795,470 | -2.01(-1.79%) |
Jul 27, 2018 | 113.34 | 113.88 | 110.39 | 112.29 | 607,200 | -1.74(-1.53%) |
Jul 26, 2018 | 111.45 | 114.72 | 110.38 | 114.03 | 633,495 | +2.30(+2.06%) |
Jul 25, 2018 | 108.08 | 111.79 | 108.08 | 111.73 | 440,906 | +3.21(+2.96%) |
Jul 24, 2018 | 105.60 | 111.77 | 105.40 | 108.52 | 673,349 | +3.52(+3.35%) |
Jul 23, 2018 | 104.35 | 105.21 | 103.66 | 105.00 | 293,418 | +0.58(+0.56%) |
Jul 20, 2018 | 104.58 | 105.77 | 103.46 | 104.42 | 238,726 | +0.11(+0.11%) |
Jul 19, 2018 | 103.90 | 104.86 | 103.69 | 104.31 | 306,687 | +0.31(+0.30%) |
Jul 18, 2018 | 104.32 | 104.38 | 103.00 | 104.00 | 293,159 | +0.13(+0.13%) |
Jul 17, 2018 | 102.47 | 104.17 | 101.86 | 103.87 | 214,152 | +1.07(+1.04%) |
Jul 16, 2018 | 102.95 | 102.95 | 100.98 | 102.80 | 269,183 | +0.21(+0.20%) |
Jul 13, 2018 | 102.17 | 102.59 | 165,601 | +0.23(+0.22%) | ||
Jul 12, 2018 | 102.06 | 102.48 | 101.67 | 102.36 | 211,737 | +0.87(+0.86%) |
Jul 11, 2018 | 101.85 | 102.28 | 99.85 | 101.49 | 195,474 | -0.90(-0.88%) |
Jul 10, 2018 | 104.24 | 104.62 | 102.13 | 102.39 | 205,080 | -1.71(-1.64%) |
Jul 09, 2018 | 104.18 | 104.66 | 103.05 | 104.10 | 193,363 | +0.11(+0.11%) |
Jul 06, 2018 | 103.10 | 104.72 | 102.90 | 103.99 | 250,230 | +0.86(+0.83%) |
Jul 05, 2018 | 102.25 | 103.15 | 100.84 | 103.13 | 218,141 | +1.09(+1.07%) |
Jul 03, 2018 | 102.04 | 102.04 | 102.04 | 0 | +1.02(+1.01%) | |
Jul 02, 2018 | 99.00 | 101.49 | 98.91 | 101.02 | 272,106 | +1.20(+1.20%) |
Jun 29, 2018 | 101.26 | 101.41 | 99.66 | 99.82 | 278,701 | -1.36(-1.34%) |
Jun 28, 2018 | 101.27 | 101.77 | 100.45 | 101.18 | 348,796 | -0.47(-0.46%) |
Jun 27, 2018 | 102.50 | 102.97 | 101.03 | 101.65 | 373,240 | -0.91(-0.89%) |
Jun 26, 2018 | 101.48 | 103.03 | 100.88 | 102.56 | 278,999 | +1.41(+1.39%) |
Jun 25, 2018 | 103.15 | 103.15 | 100.40 | 101.15 | 569,289 | -2.60(-2.51%) |
Jun 22, 2018 | 103.71 | 104.43 | 103.51 | 103.75 | 1,533,956 | +0.47(+0.46%) |
Jun 21, 2018 | 104.64 | 105.26 | 103.01 | 103.28 | 322,751 | -1.46(-1.39%) |
Jun 20, 2018 | 104.39 | 105.51 | 101.73 | 104.74 | 345,234 | +0.78(+0.75%) |
Jun 19, 2018 | 104.17 | 104.99 | 102.89 | 103.96 | 542,361 | -1.07(-1.02%) |
Jun 18, 2018 | 105.80 | 105.90 | 104.28 | 105.03 | 346,708 | -0.34(-0.32%) |
Jun 15, 2018 | 105.51 | 103.54 | 105.37 | 556,219 | +0.41(+0.39%) | |
Jun 14, 2018 | 104.30 | 105.70 | 101.96 | 104.96 | 427,101 | +1.11(+1.07%) |
Jun 13, 2018 | 103.14 | 104.54 | 102.61 | 103.85 | 528,755 | +0.58(+0.56%) |
Jun 12, 2018 | 99.50 | 103.40 | 97.97 | 103.27 | 1,013,983 | +3.49(+3.50%) |
Jun 11, 2018 | 97.34 | 100.19 | 97.27 | 99.78 | 872,447 | +2.75(+2.83%) |
Jun 08, 2018 | 96.60 | 97.76 | 94.15 | 97.03 | 501,132 | +1.17(+1.22%) |
Jun 07, 2018 | 96.77 | 96.83 | 95.18 | 95.86 | 382,266 | -0.68(-0.70%) |
Jun 06, 2018 | 96.17 | 96.75 | 95.61 | 96.54 | 352,937 | +0.54(+0.56%) |
Jun 05, 2018 | 95.38 | 96.49 | 94.91 | 96.00 | 374,876 | +0.10(+0.10%) |
Jun 04, 2018 | 95.34 | 96.16 | 94.40 | 95.90 | 422,617 | +1.05(+1.11%) |