Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.02 | 152.63 | 149.10 | 152.10 | 481,900 | +0.37(+0.24%) |
May 30, 2019 | 151.02 | 154.49 | 149.65 | 151.73 | 509,287 | +0.48(+0.32%) |
May 29, 2019 | 149.50 | 152.00 | 146.65 | 151.25 | 903,584 | +0.39(+0.26%) |
May 28, 2019 | 152.96 | 153.97 | 150.62 | 150.86 | 747,118 | -2.60(-1.69%) |
May 24, 2019 | 158.88 | 159.00 | 152.02 | 153.46 | 1,193,000 | +6.05(+4.10%) |
May 23, 2019 | 148.69 | 151.43 | 146.53 | 147.41 | 1,427,193 | -2.68(-1.79%) |
May 22, 2019 | 147.23 | 151.15 | 146.50 | 150.09 | 833,182 | +1.42(+0.96%) |
May 21, 2019 | 145.80 | 149.07 | 144.20 | 148.67 | 898,066 | +5.93(+4.15%) |
May 20, 2019 | 141.70 | 143.94 | 141.19 | 142.74 | 424,428 | +0.13(+0.09%) |
May 17, 2019 | 143.23 | 145.03 | 142.00 | 142.61 | 339,900 | -1.89(-1.31%) |
May 16, 2019 | 143.98 | 146.05 | 143.69 | 144.50 | 361,156 | +1.26(+0.88%) |
May 15, 2019 | 143.96 | 145.37 | 141.66 | 143.24 | 580,685 | -1.59(-1.10%) |
May 14, 2019 | 142.52 | 145.29 | 139.71 | 144.83 | 763,204 | +6.48(+4.68%) |
May 13, 2019 | 142.71 | 142.90 | 137.20 | 138.35 | 551,262 | -7.77(-5.32%) |
May 10, 2019 | 148.10 | 148.75 | 142.03 | 146.12 | 505,500 | -2.77(-1.86%) |
May 09, 2019 | 149.89 | 150.03 | 146.29 | 148.89 | 409,938 | -1.73(-1.15%) |
May 08, 2019 | 151.49 | 152.26 | 149.74 | 150.62 | 379,038 | -0.93(-0.61%) |
May 07, 2019 | 156.83 | 157.38 | 150.54 | 151.55 | 469,668 | -6.16(-3.91%) |
May 06, 2019 | 156.67 | 158.71 | 155.61 | 157.71 | 380,091 | -1.19(-0.75%) |
May 03, 2019 | 158.41 | 159.75 | 156.77 | 158.90 | 445,400 | +0.68(+0.43%) |
May 02, 2019 | 157.18 | 159.11 | 156.44 | 158.22 | 336,910 | +1.66(+1.06%) |
May 01, 2019 | 158.15 | 158.42 | 156.25 | 156.56 | 434,774 | -1.65(-1.04%) |
Apr 30, 2019 | 157.85 | 159.19 | 156.25 | 158.21 | 577,168 | +0.58(+0.37%) |
Apr 29, 2019 | 155.35 | 157.85 | 154.64 | 157.63 | 441,449 | +2.46(+1.59%) |
Apr 26, 2019 | 154.75 | 155.55 | 153.30 | 155.17 | 208,600 | +0.57(+0.37%) |
Apr 25, 2019 | 154.75 | 155.91 | 153.17 | 154.60 | 321,288 | -0.15(-0.10%) |
Apr 24, 2019 | 152.04 | 155.42 | 151.18 | 154.75 | 278,234 | +2.78(+1.83%) |
Apr 23, 2019 | 150.23 | 151.97 | 149.58 | 151.97 | 356,442 | +2.10(+1.40%) |
Apr 22, 2019 | 152.59 | 153.15 | 149.76 | 149.87 | 320,220 | -3.53(-2.30%) |
Apr 18, 2019 | 152.34 | 154.59 | 151.41 | 153.40 | 364,900 | +0.68(+0.45%) |
Apr 17, 2019 | 152.23 | 154.08 | 150.83 | 152.72 | 454,640 | +1.44(+0.95%) |
Apr 16, 2019 | 152.42 | 154.64 | 151.00 | 151.28 | 458,846 | -1.17(-0.77%) |
Apr 15, 2019 | 151.59 | 153.00 | 151.41 | 152.45 | 511,489 | +0.83(+0.55%) |
Apr 12, 2019 | 150.92 | 152.14 | 149.36 | 151.62 | 339,700 | +1.67(+1.11%) |
Apr 11, 2019 | 148.65 | 150.81 | 148.09 | 149.95 | 481,343 | +1.73(+1.17%) |
Apr 10, 2019 | 146.09 | 148.39 | 146.09 | 148.22 | 282,601 | +2.37(+1.62%) |
Apr 09, 2019 | 144.28 | 146.13 | 143.62 | 145.85 | 454,992 | +0.82(+0.57%) |
Apr 08, 2019 | 146.28 | 147.36 | 144.98 | 145.03 | 344,444 | -1.89(-1.29%) |
Apr 05, 2019 | 145.91 | 148.53 | 145.55 | 146.92 | 468,400 | +1.79(+1.23%) |
Apr 04, 2019 | 143.69 | 145.35 | 142.28 | 145.13 | 314,635 | +1.73(+1.21%) |
Apr 03, 2019 | 144.07 | 144.07 | 142.18 | 143.40 | 552,619 | +0.17(+0.12%) |
Apr 02, 2019 | 147.24 | 147.24 | 142.80 | 143.23 | 593,926 | -3.61(-2.46%) |
Apr 01, 2019 | 147.76 | 148.77 | 145.53 | 146.84 | 555,847 | -0.15(-0.10%) |
Mar 29, 2019 | 147.79 | 148.19 | 145.59 | 146.99 | 382,400 | +0.01(+0.01%) |
Mar 28, 2019 | 146.50 | 148.41 | 145.92 | 146.98 | 405,596 | +2.50(+1.73%) |
Mar 27, 2019 | 143.53 | 145.11 | 142.69 | 144.48 | 336,133 | +1.12(+0.78%) |
Mar 26, 2019 | 144.00 | 144.59 | 142.49 | 143.36 | 259,884 | +0.26(+0.18%) |
Mar 25, 2019 | 140.51 | 144.06 | 138.98 | 143.10 | 293,546 | +2.59(+1.84%) |
Mar 22, 2019 | 144.96 | 146.09 | 139.90 | 140.51 | 382,500 | -5.70(-3.90%) |
Mar 21, 2019 | 144.34 | 146.52 | 142.94 | 146.21 | 296,023 | +1.80(+1.25%) |
Mar 20, 2019 | 145.40 | 146.10 | 142.88 | 144.41 | 277,922 | -1.29(-0.89%) |
Mar 19, 2019 | 144.64 | 147.53 | 144.53 | 145.70 | 496,262 | +1.10(+0.76%) |
Mar 18, 2019 | 141.80 | 145.10 | 140.89 | 144.60 | 404,425 | +2.83(+2.00%) |
Mar 15, 2019 | 143.10 | 143.95 | 141.64 | 141.77 | 518,700 | -0.91(-0.64%) |
Mar 14, 2019 | 142.06 | 143.30 | 140.51 | 142.68 | 315,743 | +0.43(+0.30%) |
Mar 13, 2019 | 142.12 | 143.72 | 141.53 | 142.25 | 558,103 | +0.46(+0.32%) |
Mar 12, 2019 | 142.72 | 143.28 | 139.81 | 141.79 | 406,919 | -0.93(-0.65%) |
Mar 11, 2019 | 141.56 | 143.62 | 141.38 | 142.72 | 556,008 | +1.71(+1.21%) |
Mar 08, 2019 | 141.59 | 142.75 | 139.51 | 141.01 | 381,400 | -0.95(-0.67%) |
Mar 07, 2019 | 142.75 | 143.58 | 141.26 | 141.96 | 653,449 | -1.12(-0.78%) |
Mar 06, 2019 | 145.38 | 145.69 | 142.09 | 143.08 | 367,449 | -1.65(-1.14%) |
Mar 05, 2019 | 144.77 | 145.54 | 143.76 | 144.73 | 369,663 | -0.24(-0.17%) |
Mar 04, 2019 | 148.18 | 148.95 | 144.75 | 144.97 | 476,103 | -2.90(-1.96%) |
Mar 01, 2019 | 149.93 | 153.30 | 147.34 | 147.87 | 554,100 | -0.08(-0.05%) |
Feb 28, 2019 | 148.03 | 149.45 | 146.72 | 147.95 | 486,151 | -0.59(-0.40%) |
Feb 27, 2019 | 146.51 | 149.32 | 146.50 | 148.54 | 427,000 | -0.05(-0.03%) |
Feb 26, 2019 | 147.73 | 149.39 | 146.68 | 148.59 | 419,800 | +0.63(+0.43%) |
Feb 25, 2019 | 145.29 | 149.80 | 145.12 | 147.96 | 671,142 | +3.05(+2.10%) |
Feb 22, 2019 | 143.91 | 145.34 | 143.01 | 144.91 | 312,600 | +1.65(+1.15%) |
Feb 21, 2019 | 143.23 | 144.16 | 141.46 | 143.26 | 312,840 | -0.51(-0.35%) |
Feb 20, 2019 | 145.19 | 145.19 | 142.48 | 143.77 | 436,935 | -1.84(-1.26%) |
Feb 19, 2019 | 146.22 | 146.56 | 145.11 | 145.61 | 527,863 | -0.68(-0.46%) |
Feb 15, 2019 | 143.55 | 146.33 | 143.00 | 146.29 | 584,600 | +3.63(+2.54%) |
Feb 14, 2019 | 142.82 | 144.16 | 139.41 | 142.66 | 489,237 | -1.12(-0.78%) |
Feb 13, 2019 | 143.68 | 146.26 | 143.33 | 143.78 | 541,450 | -0.28(-0.19%) |
Feb 12, 2019 | 143.77 | 146.69 | 142.99 | 144.06 | 439,154 | +0.20(+0.14%) |
Feb 11, 2019 | 142.31 | 144.37 | 141.29 | 143.86 | 599,230 | +2.80(+1.98%) |
Feb 08, 2019 | 140.57 | 142.84 | 140.01 | 141.06 | 543,300 | +0.35(+0.25%) |
Feb 07, 2019 | 140.36 | 142.92 | 138.80 | 140.71 | 783,074 | -0.60(-0.42%) |
Feb 06, 2019 | 139.32 | 141.37 | 136.68 | 141.31 | 750,019 | +1.96(+1.41%) |
Feb 05, 2019 | 140.35 | 141.48 | 138.89 | 139.35 | 571,439 | -0.18(-0.13%) |
Feb 04, 2019 | 141.96 | 143.13 | 139.15 | 139.53 | 989,831 | -2.35(-1.66%) |
Feb 01, 2019 | 145.00 | 146.90 | 138.57 | 141.88 | 3,776,800 | +13.43(+10.46%) |
Jan 31, 2019 | 127.23 | 128.50 | 125.40 | 128.45 | 1,090,906 | +1.32(+1.04%) |
Jan 30, 2019 | 125.68 | 127.35 | 124.78 | 127.13 | 423,639 | +2.11(+1.69%) |
Jan 29, 2019 | 126.48 | 127.15 | 124.54 | 125.02 | 459,941 | -0.97(-0.77%) |
Jan 28, 2019 | 123.72 | 127.45 | 123.72 | 125.99 | 542,524 | +0.63(+0.50%) |
Jan 25, 2019 | 124.48 | 126.85 | 123.97 | 125.36 | 643,700 | +2.43(+1.98%) |
Jan 24, 2019 | 123.04 | 123.17 | 119.80 | 122.93 | 545,575 | -0.62(-0.50%) |
Jan 23, 2019 | 121.45 | 124.63 | 121.45 | 123.55 | 788,050 | +2.47(+2.04%) |
Jan 22, 2019 | 118.75 | 122.56 | 117.55 | 121.08 | 692,701 | +2.21(+1.86%) |
Jan 18, 2019 | 118.92 | 119.78 | 116.24 | 118.87 | 532,400 | +1.30(+1.11%) |
Jan 17, 2019 | 114.82 | 118.65 | 114.06 | 117.57 | 596,102 | +2.71(+2.36%) |
Jan 16, 2019 | 113.79 | 115.10 | 112.64 | 114.86 | 518,289 | +0.99(+0.87%) |
Jan 15, 2019 | 114.30 | 115.18 | 112.60 | 113.87 | 593,680 | +0.11(+0.10%) |
Jan 14, 2019 | 113.07 | 115.94 | 112.67 | 113.76 | 564,845 | +0.46(+0.41%) |
Jan 11, 2019 | 113.60 | 115.26 | 110.87 | 113.30 | 750,300 | -0.31(-0.27%) |
Jan 10, 2019 | 124.61 | 125.83 | 112.64 | 113.61 | 1,325,526 | -13.01(-10.27%) |
Jan 09, 2019 | 126.59 | 128.27 | 125.11 | 126.62 | 611,698 | +0.60(+0.48%) |
Jan 08, 2019 | 126.36 | 127.27 | 122.48 | 126.02 | 418,051 | +0.92(+0.74%) |
Jan 07, 2019 | 122.04 | 127.49 | 120.14 | 125.10 | 847,167 | +3.31(+2.72%) |
Jan 04, 2019 | 127.37 | 127.83 | 121.24 | 121.79 | 1,007,000 | -4.02(-3.20%) |
Jan 03, 2019 | 128.58 | 129.48 | 125.33 | 125.81 | 701,855 | -3.63(-2.80%) |
Jan 02, 2019 | 125.99 | 132.18 | 124.45 | 129.44 | 931,723 | +1.49(+1.16%) |
Dec 31, 2018 | 129.41 | 130.17 | 127.11 | 127.95 | 550,600 | -0.65(-0.51%) |
Dec 28, 2018 | 131.30 | 132.23 | 126.47 | 128.60 | 615,100 | -1.95(-1.49%) |
Dec 27, 2018 | 128.81 | 130.63 | 125.68 | 130.55 | 460,552 | -0.08(-0.06%) |
Dec 26, 2018 | 120.05 | 130.71 | 119.35 | 130.63 | 988,900 | +11.38(+9.54%) |
Dec 24, 2018 | 121.35 | 122.07 | 118.66 | 119.25 | 466,900 | -3.63(-2.95%) |
Dec 21, 2018 | 123.75 | 127.38 | 122.64 | 122.88 | 1,265,600 | -0.56(-0.45%) |
Dec 20, 2018 | 122.59 | 125.94 | 121.46 | 123.44 | 587,206 | +0.68(+0.55%) |
Dec 19, 2018 | 123.07 | 126.48 | 121.56 | 122.76 | 613,999 | +0.76(+0.62%) |
Dec 18, 2018 | 119.37 | 122.72 | 118.82 | 122.00 | 532,740 | +3.54(+2.99%) |
Dec 17, 2018 | 121.51 | 122.16 | 117.95 | 118.46 | 575,648 | -3.34(-2.74%) |
Dec 14, 2018 | 121.07 | 124.38 | 120.60 | 121.80 | 501,200 | -0.88(-0.72%) |
Dec 13, 2018 | 126.50 | 127.24 | 121.07 | 122.68 | 511,426 | -3.92(-3.10%) |
Dec 12, 2018 | 128.36 | 129.17 | 125.50 | 126.60 | 498,385 | -0.67(-0.53%) |
Dec 11, 2018 | 126.71 | 128.71 | 124.21 | 127.27 | 835,231 | +2.58(+2.07%) |
Dec 10, 2018 | 121.47 | 125.70 | 120.70 | 124.69 | 799,423 | +4.28(+3.55%) |
Dec 07, 2018 | 127.65 | 128.15 | 119.45 | 120.41 | 554,700 | -7.61(-5.94%) |
Dec 06, 2018 | 126.42 | 128.42 | 123.76 | 128.02 | 780,805 | -0.44(-0.34%) |
Dec 04, 2018 | 136.89 | 137.29 | 127.92 | 128.46 | 721,000 | -8.45(-6.17%) |
Dec 03, 2018 | 136.15 | 137.43 | 134.03 | 136.91 | 614,690 | +3.67(+2.75%) |
Nov 30, 2018 | 130.10 | 133.68 | 130.00 | 133.24 | 455,500 | +2.97(+2.28%) |
Nov 29, 2018 | 129.61 | 130.94 | 127.78 | 130.27 | 416,686 | +0.34(+0.26%) |
Nov 28, 2018 | 127.73 | 130.35 | 126.31 | 129.93 | 488,806 | +2.26(+1.77%) |
Nov 27, 2018 | 126.99 | 128.88 | 126.58 | 127.67 | 522,317 | -0.40(-0.31%) |
Nov 26, 2018 | 123.94 | 128.96 | 123.90 | 128.07 | 672,215 | +5.30(+4.32%) |
Nov 23, 2018 | 122.43 | 124.09 | 121.51 | 122.77 | 236,100 | -0.57(-0.46%) |
Nov 21, 2018 | 123.34 | 123.34 | 123.34 | 0 | +0.34(+0.28%) | |
Nov 20, 2018 | 119.90 | 123.66 | 118.83 | 123.00 | 617,758 | -0.38(-0.31%) |
Nov 19, 2018 | 129.94 | 130.21 | 123.03 | 123.38 | 541,586 | -6.52(-5.02%) |
Nov 16, 2018 | 126.43 | 130.14 | 124.43 | 129.90 | 694,700 | +2.24(+1.75%) |
Nov 15, 2018 | 128.58 | 128.58 | 124.94 | 127.66 | 514,585 | -2.26(-1.74%) |
Nov 14, 2018 | 131.72 | 134.49 | 128.66 | 129.92 | 520,288 | -0.75(-0.57%) |
Nov 13, 2018 | 132.68 | 134.53 | 130.12 | 130.67 | 594,472 | -2.00(-1.51%) |
Nov 12, 2018 | 134.26 | 135.88 | 132.37 | 132.67 | 522,417 | -1.44(-1.07%) |
Nov 09, 2018 | 136.21 | 137.12 | 133.77 | 134.11 | 753,100 | -2.17(-1.59%) |
Nov 08, 2018 | 135.26 | 137.49 | 134.00 | 136.28 | 571,401 | +1.01(+0.75%) |
Nov 07, 2018 | 132.13 | 135.43 | 130.13 | 135.27 | 491,753 | +3.17(+2.40%) |
Nov 06, 2018 | 133.38 | 134.09 | 130.42 | 132.10 | 714,633 | -1.84(-1.37%) |
Nov 05, 2018 | 132.34 | 134.84 | 130.98 | 133.94 | 531,139 | +2.25(+1.71%) |
Nov 02, 2018 | 132.59 | 134.94 | 130.56 | 131.69 | 715,500 | -0.03(-0.02%) |
Nov 01, 2018 | 127.90 | 132.11 | 125.18 | 131.72 | 952,889 | +4.55(+3.58%) |
Oct 31, 2018 | 129.94 | 131.06 | 126.20 | 127.17 | 992,545 | -1.78(-1.38%) |
Oct 30, 2018 | 121.92 | 129.62 | 121.92 | 128.95 | 1,224,894 | +7.19(+5.91%) |
Oct 29, 2018 | 117.72 | 125.12 | 117.24 | 121.76 | 1,203,293 | +6.07(+5.25%) |
Oct 26, 2018 | 112.99 | 116.46 | 110.20 | 115.69 | 1,795,300 | +6.74(+6.19%) |
Oct 25, 2018 | 107.43 | 110.98 | 106.20 | 108.95 | 806,470 | +2.30(+2.16%) |
Oct 24, 2018 | 109.15 | 112.10 | 106.43 | 106.65 | 783,856 | -2.85(-2.60%) |
Oct 23, 2018 | 108.60 | 109.80 | 106.26 | 109.50 | 611,642 | -0.20(-0.18%) |
Oct 22, 2018 | 106.43 | 109.98 | 106.14 | 109.70 | 608,650 | +3.29(+3.09%) |
Oct 19, 2018 | 110.41 | 110.76 | 105.84 | 106.41 | 566,800 | -3.45(-3.14%) |
Oct 18, 2018 | 110.81 | 112.93 | 109.02 | 109.86 | 651,087 | -0.54(-0.49%) |
Oct 17, 2018 | 110.99 | 111.36 | 107.93 | 110.40 | 656,647 | -0.47(-0.42%) |
Oct 16, 2018 | 106.13 | 110.99 | 105.25 | 110.87 | 505,673 | +4.94(+4.66%) |
Oct 15, 2018 | 104.55 | 106.77 | 104.47 | 105.93 | 576,647 | +1.54(+1.48%) |
Oct 12, 2018 | 105.32 | 105.87 | 102.97 | 104.39 | 574,900 | +0.60(+0.58%) |
Oct 11, 2018 | 102.00 | 105.97 | 101.69 | 103.79 | 688,525 | +1.30(+1.27%) |
Oct 10, 2018 | 109.00 | 109.00 | 102.32 | 102.49 | 511,703 | -6.78(-6.20%) |
Oct 09, 2018 | 109.17 | 110.20 | 108.08 | 109.27 | 353,107 | -0.05(-0.05%) |
Oct 08, 2018 | 109.55 | 110.15 | 107.74 | 109.32 | 334,759 | -0.26(-0.24%) |
Oct 05, 2018 | 107.01 | 109.85 | 107.01 | 109.58 | 649,700 | +2.60(+2.43%) |
Oct 04, 2018 | 109.88 | 110.20 | 106.49 | 106.98 | 472,170 | -3.40(-3.08%) |
Oct 03, 2018 | 109.72 | 111.77 | 107.57 | 110.38 | 591,204 | +0.75(+0.68%) |
Oct 02, 2018 | 116.29 | 116.76 | 109.53 | 109.63 | 503,039 | -6.81(-5.85%) |
Oct 01, 2018 | 118.98 | 119.24 | 116.25 | 116.44 | 371,326 | -2.14(-1.80%) |
Sep 28, 2018 | 116.24 | 119.62 | 116.01 | 118.58 | 430,600 | +2.21(+1.90%) |
Sep 27, 2018 | 115.75 | 117.33 | 115.56 | 116.37 | 420,902 | +0.65(+0.56%) |
Sep 26, 2018 | 113.51 | 117.17 | 112.68 | 115.72 | 503,602 | +2.25(+1.98%) |
Sep 25, 2018 | 112.38 | 113.92 | 111.42 | 113.47 | 432,626 | +1.83(+1.64%) |
Sep 24, 2018 | 111.22 | 112.51 | 110.09 | 111.64 | 421,880 | +0.51(+0.46%) |
Sep 21, 2018 | 112.33 | 113.81 | 110.89 | 111.13 | 783,400 | -1.36(-1.21%) |
Sep 20, 2018 | 112.81 | 114.78 | 111.44 | 112.49 | 468,706 | -0.19(-0.17%) |
Sep 19, 2018 | 111.88 | 113.75 | 111.09 | 112.68 | 444,818 | +0.56(+0.50%) |
Sep 18, 2018 | 112.57 | 112.68 | 111.48 | 112.12 | 348,757 | -0.32(-0.28%) |
Sep 17, 2018 | 113.67 | 113.67 | 111.28 | 112.44 | 537,177 | -1.23(-1.08%) |
Sep 14, 2018 | 117.16 | 117.36 | 113.57 | 113.67 | 399,100 | -3.49(-2.98%) |
Sep 13, 2018 | 119.52 | 119.63 | 116.75 | 117.16 | 411,421 | -0.99(-0.84%) |
Sep 12, 2018 | 118.55 | 119.19 | 115.40 | 118.15 | 865,286 | -0.21(-0.18%) |
Sep 11, 2018 | 119.57 | 119.93 | 117.08 | 118.36 | 418,816 | -0.38(-0.32%) |
Sep 10, 2018 | 118.27 | 119.62 | 117.87 | 118.74 | 580,693 | +1.12(+0.95%) |
Sep 07, 2018 | 118.62 | 120.66 | 117.33 | 117.62 | 593,900 | -1.14(-0.96%) |
Sep 06, 2018 | 119.54 | 120.88 | 118.71 | 118.76 | 441,558 | -0.58(-0.49%) |
Sep 05, 2018 | 120.48 | 120.96 | 117.44 | 119.34 | 508,506 | -1.59(-1.31%) |
Sep 04, 2018 | 122.86 | 124.68 | 120.23 | 120.93 | 673,799 | -0.91(-0.75%) |
Aug 31, 2018 | 121.84 | 121.84 | 121.84 | 0 | +2.84(+2.39%) | |
Aug 30, 2018 | 118.56 | 120.25 | 117.67 | 119.00 | 368,191 | +0.38(+0.32%) |
Aug 29, 2018 | 117.96 | 119.13 | 115.75 | 118.62 | 348,053 | +0.37(+0.31%) |
Aug 28, 2018 | 117.59 | 118.83 | 116.65 | 118.25 | 282,330 | +0.83(+0.71%) |
Aug 27, 2018 | 118.72 | 119.26 | 116.60 | 117.42 | 398,646 | -0.62(-0.53%) |
Aug 24, 2018 | 120.71 | 122.00 | 117.25 | 118.04 | 406,700 | -3.44(-2.83%) |
Aug 23, 2018 | 121.10 | 123.33 | 120.10 | 121.48 | 546,802 | +2.40(+2.02%) |
Aug 22, 2018 | 118.77 | 120.75 | 118.77 | 119.08 | 422,469 | +0.33(+0.28%) |
Aug 21, 2018 | 119.41 | 120.13 | 118.14 | 118.75 | 468,386 | -0.54(-0.45%) |
Aug 20, 2018 | 119.43 | 120.53 | 117.93 | 119.29 | 407,850 | -0.25(-0.21%) |
Aug 17, 2018 | 118.34 | 119.99 | 117.67 | 119.54 | 440,800 | +0.94(+0.79%) |
Aug 16, 2018 | 119.64 | 119.64 | 117.04 | 118.60 | 497,758 | -0.04(-0.03%) |
Aug 15, 2018 | 119.41 | 119.77 | 116.23 | 118.64 | 517,020 | -1.52(-1.26%) |
Aug 14, 2018 | 119.78 | 121.50 | 119.47 | 120.16 | 496,924 | +0.71(+0.59%) |
Aug 13, 2018 | 121.93 | 122.39 | 119.23 | 119.45 | 443,129 | -1.96(-1.61%) |
Aug 10, 2018 | 120.20 | 122.53 | 119.63 | 121.41 | 504,100 | +0.13(+0.11%) |
Aug 09, 2018 | 119.14 | 122.27 | 118.58 | 121.28 | 527,911 | +2.07(+1.74%) |
Aug 08, 2018 | 117.08 | 119.51 | 116.46 | 119.21 | 406,995 | +2.34(+2.00%) |
Aug 07, 2018 | 116.16 | 117.74 | 115.31 | 116.87 | 426,485 | +1.08(+0.93%) |
Aug 06, 2018 | 115.19 | 116.41 | 114.29 | 115.79 | 472,522 | +0.62(+0.54%) |
Aug 03, 2018 | 118.45 | 119.18 | 114.76 | 115.17 | 603,800 | -1.95(-1.66%) |
Aug 02, 2018 | 112.25 | 117.60 | 112.25 | 117.12 | 528,660 | +4.31(+3.82%) |
Aug 01, 2018 | 112.80 | 115.34 | 110.56 | 112.81 | 929,851 | -0.02(-0.02%) |
Jul 31, 2018 | 111.65 | 113.75 | 111.59 | 112.83 | 544,793 | +2.05(+1.85%) |
Jul 30, 2018 | 111.33 | 111.34 | 109.34 | 110.78 | 874,164 | -0.25(-0.23%) |
Jul 27, 2018 | 112.20 | 114.98 | 105.13 | 111.03 | 2,033,100 | -8.20(-6.88%) |
Jul 26, 2018 | 118.44 | 120.61 | 118.33 | 119.23 | 896,397 | +0.63(+0.53%) |
Jul 25, 2018 | 114.44 | 118.78 | 113.49 | 118.60 | 557,926 | +3.99(+3.48%) |
Jul 24, 2018 | 117.40 | 117.95 | 113.67 | 114.61 | 731,887 | -2.41(-2.06%) |
Jul 23, 2018 | 117.81 | 118.30 | 116.57 | 117.02 | 472,703 | -0.58(-0.49%) |
Jul 20, 2018 | 117.88 | 119.11 | 116.65 | 117.60 | 460,104 | -1.27(-1.07%) |
Jul 19, 2018 | 116.44 | 119.90 | 116.44 | 118.87 | 725,511 | +2.52(+2.17%) |
Jul 18, 2018 | 115.37 | 116.61 | 113.86 | 116.35 | 506,781 | +0.95(+0.82%) |
Jul 17, 2018 | 112.81 | 115.92 | 112.56 | 115.40 | 411,591 | +2.75(+2.44%) |
Jul 16, 2018 | 111.92 | 113.02 | 110.35 | 112.65 | 599,618 | +0.74(+0.66%) |
Jul 13, 2018 | 111.72 | 112.49 | 110.52 | 111.91 | 500,064 | -0.05(-0.04%) |
Jul 12, 2018 | 112.56 | 113.01 | 111.52 | 111.96 | 536,373 | -0.40(-0.36%) |
Jul 11, 2018 | 113.96 | 114.37 | 112.29 | 112.36 | 309,009 | -1.95(-1.71%) |
Jul 10, 2018 | 114.11 | 114.96 | 111.54 | 114.31 | 660,589 | +0.03(+0.03%) |
Jul 09, 2018 | 114.61 | 115.41 | 112.34 | 114.28 | 618,306 | +0.45(+0.40%) |
Jul 06, 2018 | 114.35 | 115.99 | 113.66 | 113.83 | 634,117 | -0.93(-0.81%) |
Jul 05, 2018 | 115.88 | 115.88 | 113.53 | 114.76 | 490,121 | -0.68(-0.59%) |
Jul 03, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.91(+0.79%) | |
Jul 02, 2018 | 112.87 | 114.71 | 112.69 | 114.53 | 833,042 | +1.64(+1.45%) |
Jun 29, 2018 | 117.04 | 117.50 | 112.89 | 112.89 | 578,523 | -3.12(-2.69%) |
Jun 28, 2018 | 114.78 | 116.33 | 114.49 | 116.01 | 380,487 | +0.59(+0.51%) |
Jun 27, 2018 | 118.46 | 119.37 | 115.30 | 115.42 | 530,641 | -3.25(-2.74%) |
Jun 26, 2018 | 116.55 | 119.38 | 116.19 | 118.67 | 882,057 | +2.61(+2.25%) |
Jun 25, 2018 | 119.15 | 119.15 | 115.59 | 116.06 | 777,817 | -3.11(-2.61%) |
Jun 22, 2018 | 122.35 | 122.60 | 118.98 | 119.17 | 1,165,602 | -2.77(-2.27%) |
Jun 21, 2018 | 121.57 | 122.98 | 120.50 | 121.94 | 403,203 | +0.33(+0.27%) |
Jun 20, 2018 | 120.38 | 121.82 | 119.08 | 121.61 | 352,278 | +1.16(+0.96%) |
Jun 19, 2018 | 119.40 | 120.57 | 117.27 | 120.45 | 527,314 | +0.24(+0.20%) |
Jun 18, 2018 | 118.46 | 120.94 | 118.46 | 120.21 | 463,545 | +1.40(+1.18%) |
Jun 15, 2018 | 120.51 | 119.10 | 118.81 | 829,330 | -0.29(-0.24%) | |
Jun 14, 2018 | 119.55 | 120.03 | 118.34 | 119.10 | 490,555 | -0.23(-0.19%) |
Jun 13, 2018 | 120.64 | 121.10 | 119.14 | 119.33 | 820,900 | -1.47(-1.22%) |
Jun 12, 2018 | 121.17 | 122.21 | 120.59 | 120.80 | 562,077 | -0.45(-0.37%) |
Jun 11, 2018 | 121.69 | 122.00 | 120.29 | 121.25 | 442,704 | -0.40(-0.33%) |
Jun 08, 2018 | 119.06 | 122.05 | 119.00 | 121.65 | 591,885 | +2.39(+2.00%) |
Jun 07, 2018 | 120.08 | 121.40 | 119.10 | 119.26 | 778,537 | -0.59(-0.49%) |
Jun 06, 2018 | 120.57 | 119.85 | 535,282 | +0.57(+0.48%) | ||
Jun 05, 2018 | 117.42 | 120.13 | 116.69 | 119.28 | 891,015 | +1.62(+1.38%) |
Jun 04, 2018 | 115.92 | 117.77 | 115.45 | 117.66 | 646,071 | +2.55(+2.22%) |