Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |
May 01, 2019 | 116.03 | 116.03 | 113.82 | 113.82 | 82,333 | -2.14(-1.84%) |
Apr 30, 2019 | 115.56 | 116.04 | 115.02 | 115.95 | 362,159 | +0.59(+0.51%) |
Apr 29, 2019 | 115.31 | 115.61 | 114.97 | 115.37 | 87,419 | -0.17(-0.14%) |
Apr 26, 2019 | 114.47 | 115.79 | 114.29 | 115.53 | 108,726 | +1.15(+1.01%) |
Apr 25, 2019 | 115.53 | 115.53 | 114.03 | 114.38 | 120,139 | -1.48(-1.28%) |
Apr 24, 2019 | 116.65 | 116.74 | 115.86 | 115.86 | 69,581 | -0.80(-0.68%) |
Apr 23, 2019 | 115.93 | 117.02 | 115.62 | 116.66 | 653,738 | +0.72(+0.62%) |
Apr 22, 2019 | 116.37 | 116.65 | 115.82 | 115.93 | 71,094 | -0.85(-0.73%) |
Apr 18, 2019 | 116.88 | 117.07 | 116.24 | 116.78 | 230,592 | +0.14(+0.12%) |
Apr 17, 2019 | 117.79 | 118.01 | 116.65 | 116.65 | 41,715 | -0.77(-0.65%) |
Apr 16, 2019 | 116.92 | 117.48 | 116.40 | 117.41 | 48,043 | +0.48(+0.41%) |
Apr 15, 2019 | 117.40 | 117.45 | 116.72 | 116.93 | 42,702 | -0.35(-0.30%) |
Apr 12, 2019 | 116.76 | 117.31 | 116.42 | 117.28 | 38,760 | +1.28(+1.10%) |
Apr 11, 2019 | 116.07 | 116.45 | 115.70 | 116.00 | 102,310 | -0.17(-0.15%) |
Apr 10, 2019 | 116.11 | 116.26 | 115.60 | 116.17 | 41,806 | +0.25(+0.21%) |
Apr 09, 2019 | 116.62 | 116.62 | 115.77 | 115.92 | 426,409 | -1.12(-0.96%) |
Apr 08, 2019 | 116.93 | 117.11 | 116.33 | 117.05 | 112,006 | +0.07(+0.06%) |
Apr 05, 2019 | 116.92 | 117.32 | 116.62 | 116.98 | 70,184 | +0.16(+0.14%) |
Apr 04, 2019 | 115.73 | 116.81 | 115.73 | 116.81 | 62,092 | +1.20(+1.03%) |
Apr 03, 2019 | 115.19 | 116.31 | 114.91 | 115.61 | 207,515 | +1.31(+1.14%) |
Apr 02, 2019 | 114.37 | 114.67 | 113.89 | 114.31 | 60,866 | +0.20(+0.18%) |
Apr 01, 2019 | 113.32 | 114.25 | 113.22 | 114.11 | 74,792 | +1.69(+1.50%) |
Mar 29, 2019 | 111.86 | 112.47 | 111.33 | 112.42 | 113,872 | +0.84(+0.75%) |
Mar 28, 2019 | 110.78 | 111.58 | 110.64 | 111.58 | 43,279 | +1.07(+0.97%) |
Mar 27, 2019 | 110.49 | 110.80 | 109.69 | 110.51 | 69,037 | -0.11(-0.10%) |
Mar 26, 2019 | 110.73 | 111.00 | 109.86 | 110.62 | 82,000 | +0.65(+0.59%) |
Mar 25, 2019 | 110.03 | 110.83 | 109.72 | 109.97 | 77,774 | -0.05(-0.04%) |
Mar 22, 2019 | 112.65 | 112.65 | 109.98 | 110.02 | 71,936 | -3.63(-3.19%) |
Mar 21, 2019 | 111.90 | 114.03 | 111.90 | 113.64 | 66,795 | +1.36(+1.21%) |
Mar 20, 2019 | 112.44 | 112.98 | 111.19 | 112.28 | 809,129 | -0.23(-0.20%) |
Mar 19, 2019 | 113.25 | 113.87 | 112.06 | 112.51 | 81,295 | -0.20(-0.18%) |
Mar 18, 2019 | 112.34 | 112.84 | 111.82 | 112.71 | 45,689 | +0.40(+0.36%) |
Mar 15, 2019 | 112.28 | 112.65 | 111.88 | 112.31 | 109,121 | +0.28(+0.25%) |
Mar 14, 2019 | 112.69 | 112.89 | 111.88 | 112.03 | 49,996 | -1.03(-0.91%) |
Mar 13, 2019 | 113.29 | 113.70 | 112.96 | 113.05 | 108,912 | +0.38(+0.34%) |
Mar 12, 2019 | 112.68 | 113.29 | 112.64 | 112.67 | 69,715 | +0.24(+0.21%) |
Mar 11, 2019 | 111.17 | 112.44 | 111.16 | 112.44 | 47,977 | +1.70(+1.54%) |
Mar 08, 2019 | 110.14 | 110.82 | 109.68 | 110.73 | 72,051 | +0.04(+0.03%) |
Mar 07, 2019 | 111.57 | 111.57 | 110.07 | 110.70 | 204,570 | -1.08(-0.97%) |
Mar 06, 2019 | 112.06 | 112.73 | 111.72 | 111.78 | 66,413 | -0.25(-0.23%) |
Mar 05, 2019 | 112.45 | 112.46 | 112.00 | 112.03 | 94,352 | -0.45(-0.40%) |
Mar 04, 2019 | 112.39 | 112.87 | 110.99 | 112.48 | 70,847 | +0.34(+0.31%) |
Mar 01, 2019 | 112.81 | 113.38 | 111.81 | 112.14 | 122,761 | +0.09(+0.08%) |
Feb 28, 2019 | 113.48 | 113.48 | 111.93 | 112.04 | 47,822 | -1.48(-1.31%) |
Feb 27, 2019 | 113.29 | 113.79 | 112.77 | 113.53 | 501,526 | +0.00(+0.00%) |
Feb 26, 2019 | 113.93 | 114.23 | 113.53 | 113.53 | 134,985 | -0.74(-0.64%) |
Feb 25, 2019 | 114.22 | 114.59 | 113.96 | 114.26 | 44,176 | +0.61(+0.54%) |
Feb 22, 2019 | 113.73 | 113.96 | 113.30 | 113.65 | 79,531 | +0.48(+0.43%) |
Feb 21, 2019 | 113.85 | 113.85 | 112.76 | 113.17 | 72,383 | -0.52(-0.46%) |
Feb 20, 2019 | 111.85 | 114.22 | 111.80 | 113.69 | 1,221,429 | +1.96(+1.76%) |
Feb 19, 2019 | 110.50 | 112.16 | 110.04 | 111.73 | 267,826 | +0.79(+0.71%) |
Feb 15, 2019 | 110.53 | 111.14 | 110.27 | 110.94 | 50,270 | +1.38(+1.26%) |
Feb 14, 2019 | 109.60 | 110.31 | 109.43 | 109.55 | 48,090 | -0.45(-0.40%) |
Feb 13, 2019 | 110.23 | 110.64 | 109.92 | 110.00 | 89,380 | +0.23(+0.21%) |
Feb 12, 2019 | 108.33 | 109.85 | 108.33 | 109.77 | 78,837 | +2.33(+2.17%) |
Feb 11, 2019 | 107.41 | 107.63 | 106.88 | 107.44 | 58,641 | +0.31(+0.29%) |
Feb 08, 2019 | 106.66 | 107.24 | 105.89 | 107.14 | 51,700 | -0.07(-0.07%) |
Feb 07, 2019 | 108.14 | 108.18 | 106.34 | 107.21 | 69,361 | -1.57(-1.45%) |
Feb 06, 2019 | 108.94 | 109.30 | 108.64 | 108.78 | 108,940 | -0.56(-0.52%) |
Feb 05, 2019 | 108.73 | 109.55 | 108.63 | 109.34 | 88,155 | +0.72(+0.66%) |
Feb 04, 2019 | 108.68 | 108.68 | 107.95 | 108.63 | 118,076 | -0.07(-0.07%) |
Feb 01, 2019 | 108.23 | 108.88 | 107.96 | 108.70 | 103,621 | +0.41(+0.38%) |
Jan 31, 2019 | 107.13 | 108.67 | 106.47 | 108.29 | 140,692 | -1.06(-0.97%) |
Jan 30, 2019 | 108.51 | 110.15 | 108.19 | 109.35 | 158,341 | +1.32(+1.22%) |
Jan 29, 2019 | 107.40 | 108.40 | 107.40 | 108.03 | 57,998 | +0.94(+0.87%) |
Jan 28, 2019 | 106.34 | 107.13 | 106.27 | 107.10 | 151,687 | -0.14(-0.13%) |
Jan 25, 2019 | 106.17 | 107.75 | 106.17 | 107.23 | 65,561 | +2.05(+1.95%) |
Jan 24, 2019 | 105.18 | 105.79 | 104.79 | 105.19 | 127,472 | -0.35(-0.33%) |
Jan 23, 2019 | 106.51 | 106.57 | 104.54 | 105.53 | 145,323 | -0.67(-0.63%) |
Jan 22, 2019 | 107.12 | 107.12 | 105.66 | 106.21 | 283,187 | -1.45(-1.34%) |
Jan 18, 2019 | 106.78 | 108.21 | 106.57 | 107.65 | 155,982 | +1.69(+1.60%) |
Jan 17, 2019 | 103.98 | 106.28 | 103.98 | 105.96 | 194,670 | +1.72(+1.65%) |
Jan 16, 2019 | 103.72 | 104.70 | 103.63 | 104.24 | 337,227 | +0.59(+0.57%) |
Jan 15, 2019 | 103.88 | 104.36 | 103.12 | 103.65 | 151,469 | -0.68(-0.65%) |
Jan 14, 2019 | 104.24 | 105.00 | 104.07 | 104.33 | 153,381 | -0.79(-0.75%) |
Jan 11, 2019 | 104.94 | 105.41 | 104.45 | 105.13 | 118,361 | -0.30(-0.28%) |
Jan 10, 2019 | 103.94 | 105.49 | 103.84 | 105.43 | 125,981 | +0.94(+0.90%) |
Jan 09, 2019 | 104.40 | 104.84 | 103.48 | 104.49 | 184,779 | +0.28(+0.27%) |
Jan 08, 2019 | 103.67 | 104.35 | 103.14 | 104.21 | 2,568,227 | +1.16(+1.13%) |
Jan 07, 2019 | 102.71 | 104.15 | 101.97 | 103.04 | 504,632 | +0.48(+0.47%) |
Jan 04, 2019 | 99.94 | 102.95 | 99.94 | 102.56 | 126,501 | +3.97(+4.03%) |
Jan 03, 2019 | 100.70 | 100.70 | 98.36 | 98.59 | 129,297 | -2.64(-2.60%) |
Jan 02, 2019 | 99.17 | 101.59 | 99.05 | 101.23 | 212,914 | +0.47(+0.47%) |
Dec 31, 2018 | 100.43 | 100.99 | 99.60 | 100.75 | 361,245 | +0.90(+0.90%) |
Dec 28, 2018 | 101.01 | 101.38 | 99.58 | 99.85 | 229,133 | -0.59(-0.59%) |
Dec 27, 2018 | 97.39 | 100.44 | 97.04 | 100.44 | 369,679 | +1.67(+1.69%) |
Dec 26, 2018 | 95.20 | 98.80 | 94.13 | 98.77 | 308,856 | +4.18(+4.42%) |
Dec 24, 2018 | 96.32 | 97.03 | 94.56 | 94.59 | 191,402 | -2.44(-2.51%) |
Dec 21, 2018 | 98.36 | 99.93 | 96.95 | 97.03 | 484,227 | -1.05(-1.07%) |
Dec 20, 2018 | 98.98 | 100.01 | 97.05 | 98.07 | 359,267 | -1.19(-1.20%) |
Dec 19, 2018 | 100.73 | 102.81 | 98.84 | 99.26 | 347,720 | -1.39(-1.38%) |
Dec 18, 2018 | 100.83 | 101.80 | 100.19 | 100.65 | 468,807 | +0.64(+0.64%) |
Dec 17, 2018 | 101.67 | 102.69 | 99.43 | 100.02 | 2,057,759 | -1.84(-1.80%) |
Dec 14, 2018 | 101.73 | 102.95 | 101.46 | 101.85 | 220,553 | -0.83(-0.81%) |
Dec 13, 2018 | 104.23 | 104.45 | 102.40 | 102.68 | 162,079 | -1.17(-1.13%) |
Dec 12, 2018 | 104.35 | 105.13 | 103.85 | 103.85 | 177,587 | +0.97(+0.94%) |
Dec 11, 2018 | 105.12 | 105.58 | 102.50 | 102.89 | 158,851 | -0.44(-0.43%) |
Dec 10, 2018 | 103.36 | 103.97 | 101.67 | 103.33 | 246,185 | -0.05(-0.05%) |
Dec 07, 2018 | 106.13 | 107.55 | 103.14 | 103.38 | 174,651 | -2.61(-2.47%) |
Dec 06, 2018 | 105.59 | 106.10 | 103.42 | 106.00 | 238,941 | -1.43(-1.33%) |
Dec 04, 2018 | 111.08 | 111.08 | 107.38 | 107.42 | 144,344 | -3.77(-3.39%) |
Dec 03, 2018 | 111.76 | 112.31 | 109.91 | 111.19 | 141,025 | +1.75(+1.60%) |
Nov 30, 2018 | 108.56 | 109.59 | 108.56 | 109.44 | 112,046 | +0.53(+0.49%) |
Nov 29, 2018 | 108.37 | 109.62 | 107.98 | 108.91 | 140,247 | +0.43(+0.40%) |
Nov 28, 2018 | 106.83 | 108.47 | 105.46 | 108.47 | 216,762 | +1.88(+1.76%) |
Nov 27, 2018 | 107.39 | 107.69 | 106.01 | 106.59 | 108,205 | -1.49(-1.38%) |
Nov 26, 2018 | 107.89 | 108.67 | 107.59 | 108.08 | 118,374 | +1.02(+0.95%) |
Nov 23, 2018 | 107.22 | 107.84 | 106.66 | 107.06 | 57,074 | -1.09(-1.01%) |
Nov 21, 2018 | 108.16 | 108.16 | 108.16 | 0 | +1.09(+1.02%) | |
Nov 20, 2018 | 107.79 | 108.36 | 106.59 | 107.06 | 159,593 | -2.09(-1.91%) |
Nov 19, 2018 | 110.62 | 111.10 | 108.93 | 109.15 | 161,187 | -1.67(-1.51%) |
Nov 16, 2018 | 109.74 | 111.22 | 109.43 | 110.82 | 127,642 | +0.71(+0.65%) |
Nov 15, 2018 | 108.06 | 110.54 | 107.59 | 110.11 | 247,030 | +1.66(+1.53%) |
Nov 14, 2018 | 109.28 | 109.99 | 107.84 | 108.44 | 161,089 | -0.05(-0.05%) |
Nov 13, 2018 | 108.91 | 110.18 | 108.35 | 108.50 | 192,926 | -0.19(-0.17%) |
Nov 12, 2018 | 110.19 | 110.30 | 108.61 | 108.69 | 103,860 | -1.66(-1.51%) |
Nov 09, 2018 | 111.45 | 111.45 | 109.55 | 110.35 | 92,137 | -1.76(-1.57%) |
Nov 08, 2018 | 112.26 | 112.65 | 111.70 | 112.12 | 97,558 | -0.67(-0.59%) |
Nov 07, 2018 | 111.65 | 112.88 | 111.03 | 112.78 | 106,528 | +2.10(+1.90%) |
Nov 06, 2018 | 109.46 | 110.77 | 109.46 | 110.69 | 137,942 | +1.29(+1.18%) |
Nov 05, 2018 | 109.03 | 109.67 | 108.75 | 109.39 | 123,586 | +0.25(+0.23%) |
Nov 02, 2018 | 109.60 | 110.19 | 107.89 | 109.14 | 170,116 | +0.11(+0.10%) |
Nov 01, 2018 | 107.73 | 109.24 | 107.14 | 109.03 | 145,169 | +3.25(+3.07%) |
Oct 31, 2018 | 105.68 | 106.64 | 105.41 | 105.79 | 113,295 | +1.18(+1.13%) |
Oct 30, 2018 | 102.29 | 104.73 | 102.29 | 104.60 | 208,698 | +2.12(+2.06%) |
Oct 29, 2018 | 104.28 | 105.01 | 101.51 | 102.49 | 208,148 | -0.41(-0.40%) |
Oct 26, 2018 | 102.42 | 104.09 | 101.39 | 102.89 | 630,360 | -0.96(-0.92%) |
Oct 25, 2018 | 103.00 | 104.48 | 102.84 | 103.85 | 169,352 | +1.69(+1.65%) |
Oct 24, 2018 | 105.79 | 106.23 | 102.11 | 102.16 | 219,894 | -3.82(-3.61%) |
Oct 23, 2018 | 105.75 | 106.53 | 103.93 | 105.99 | 292,414 | -1.34(-1.25%) |
Oct 22, 2018 | 108.60 | 108.64 | 106.94 | 107.32 | 128,292 | -0.74(-0.69%) |
Oct 19, 2018 | 108.83 | 109.49 | 107.81 | 108.06 | 164,807 | -0.88(-0.81%) |
Oct 18, 2018 | 109.92 | 110.79 | 108.44 | 108.94 | 97,110 | -1.28(-1.16%) |
Oct 17, 2018 | 110.86 | 111.08 | 109.51 | 110.23 | 133,600 | -0.85(-0.77%) |
Oct 16, 2018 | 109.67 | 111.12 | 109.15 | 111.08 | 88,029 | +1.93(+1.77%) |
Oct 15, 2018 | 109.40 | 109.97 | 109.14 | 109.14 | 83,834 | -0.29(-0.27%) |
Oct 12, 2018 | 110.79 | 110.98 | 108.63 | 109.43 | 178,965 | +0.35(+0.32%) |
Oct 11, 2018 | 110.30 | 111.37 | 108.92 | 109.08 | 350,922 | -1.48(-1.34%) |
Oct 10, 2018 | 113.53 | 113.53 | 110.52 | 110.56 | 662,800 | -2.97(-2.62%) |
Oct 09, 2018 | 116.27 | 116.27 | 113.47 | 113.53 | 146,114 | -3.83(-3.27%) |
Oct 08, 2018 | 117.05 | 117.54 | 116.59 | 117.37 | 85,493 | +0.01(+0.01%) |
Oct 05, 2018 | 118.05 | 118.48 | 116.91 | 117.36 | 93,575 | -1.01(-0.86%) |
Oct 04, 2018 | 119.00 | 119.01 | 117.60 | 118.37 | 136,056 | -0.73(-0.61%) |
Oct 03, 2018 | 120.31 | 120.31 | 119.06 | 119.10 | 73,793 | -0.59(-0.49%) |
Oct 02, 2018 | 119.38 | 119.99 | 119.30 | 119.69 | 86,649 | +0.25(+0.21%) |
Oct 01, 2018 | 119.14 | 119.94 | 119.12 | 119.44 | 123,650 | +0.90(+0.76%) |
Sep 28, 2018 | 118.90 | 119.10 | 118.44 | 118.53 | 74,439 | -0.57(-0.48%) |
Sep 27, 2018 | 119.97 | 120.07 | 119.09 | 119.10 | 89,653 | -1.03(-0.86%) |
Sep 26, 2018 | 120.90 | 121.24 | 119.98 | 120.14 | 84,923 | -1.14(-0.94%) |
Sep 25, 2018 | 122.10 | 122.14 | 121.22 | 121.27 | 84,369 | -0.54(-0.44%) |
Sep 24, 2018 | 123.06 | 123.23 | 121.65 | 121.82 | 65,319 | -1.43(-1.16%) |
Sep 21, 2018 | 124.16 | 124.31 | 123.19 | 123.25 | 87,757 | -0.48(-0.39%) |
Sep 20, 2018 | 123.25 | 123.98 | 123.22 | 123.72 | 89,913 | +1.23(+1.01%) |
Sep 19, 2018 | 121.65 | 123.06 | 121.65 | 122.49 | 62,032 | +1.05(+0.87%) |
Sep 18, 2018 | 121.64 | 121.91 | 120.96 | 121.44 | 55,098 | +0.20(+0.16%) |
Sep 17, 2018 | 121.10 | 121.78 | 120.94 | 121.24 | 50,563 | +0.38(+0.31%) |
Sep 14, 2018 | 121.10 | 121.34 | 120.55 | 120.86 | 68,539 | +0.13(+0.10%) |
Sep 13, 2018 | 120.92 | 121.48 | 120.65 | 120.74 | 65,075 | +0.44(+0.37%) |
Sep 12, 2018 | 119.97 | 120.79 | 119.75 | 120.30 | 90,732 | +0.15(+0.13%) |
Sep 11, 2018 | 119.48 | 120.38 | 118.89 | 120.14 | 79,283 | -0.01(-0.01%) |
Sep 10, 2018 | 120.37 | 120.83 | 120.09 | 120.15 | 58,521 | +0.09(+0.07%) |
Sep 07, 2018 | 120.28 | 120.54 | 119.35 | 120.06 | 86,424 | -0.74(-0.61%) |
Sep 06, 2018 | 120.94 | 121.66 | 120.21 | 120.80 | 108,460 | +0.09(+0.07%) |
Sep 05, 2018 | 119.84 | 120.94 | 119.59 | 120.71 | 60,091 | +0.77(+0.64%) |
Sep 04, 2018 | 120.56 | 120.56 | 119.41 | 119.94 | 87,256 | -0.90(-0.74%) |
Aug 31, 2018 | 120.84 | 120.84 | 120.84 | 0 | -0.29(-0.24%) | |
Aug 30, 2018 | 122.19 | 122.19 | 120.79 | 121.13 | 92,796 | -1.34(-1.09%) |
Aug 29, 2018 | 121.62 | 122.76 | 121.12 | 122.47 | 233,931 | +0.77(+0.64%) |
Aug 28, 2018 | 122.41 | 122.90 | 121.38 | 121.70 | 62,053 | -0.41(-0.33%) |
Aug 27, 2018 | 120.86 | 122.48 | 120.86 | 122.10 | 97,641 | +1.63(+1.35%) |
Aug 24, 2018 | 119.67 | 120.59 | 119.57 | 120.47 | 98,865 | +1.49(+1.26%) |
Aug 23, 2018 | 119.74 | 119.74 | 118.72 | 118.98 | 67,335 | -1.02(-0.85%) |
Aug 22, 2018 | 120.66 | 120.66 | 119.75 | 120.00 | 74,264 | -0.39(-0.32%) |
Aug 21, 2018 | 119.91 | 120.93 | 119.91 | 120.39 | 122,414 | +0.73(+0.61%) |
Aug 20, 2018 | 118.99 | 120.01 | 118.99 | 119.66 | 183,244 | +0.71(+0.60%) |
Aug 17, 2018 | 117.99 | 119.14 | 117.77 | 118.94 | 63,096 | +0.85(+0.72%) |
Aug 16, 2018 | 117.92 | 118.69 | 117.92 | 118.10 | 94,175 | +0.83(+0.71%) |
Aug 15, 2018 | 118.42 | 118.42 | 116.03 | 117.27 | 160,356 | -1.93(-1.62%) |
Aug 14, 2018 | 118.77 | 119.80 | 118.77 | 119.20 | 83,309 | +0.85(+0.71%) |
Aug 13, 2018 | 119.78 | 119.91 | 117.87 | 118.35 | 95,604 | -1.29(-1.08%) |
Aug 10, 2018 | 120.68 | 120.68 | 119.46 | 119.64 | 82,092 | -1.61(-1.33%) |
Aug 09, 2018 | 121.07 | 121.85 | 121.07 | 121.25 | 92,716 | +0.34(+0.28%) |
Aug 08, 2018 | 121.35 | 121.56 | 120.68 | 120.91 | 54,155 | -0.31(-0.25%) |
Aug 07, 2018 | 121.39 | 122.02 | 121.12 | 121.21 | 92,800 | +0.18(+0.15%) |
Aug 06, 2018 | 120.28 | 121.30 | 120.02 | 121.03 | 76,633 | +0.16(+0.13%) |
Aug 03, 2018 | 120.16 | 120.94 | 120.16 | 120.87 | 71,983 | +1.02(+0.85%) |
Aug 02, 2018 | 119.85 | 119.94 | 118.75 | 119.85 | 72,306 | -0.92(-0.76%) |
Aug 01, 2018 | 121.95 | 121.95 | 120.50 | 120.77 | 75,173 | -1.19(-0.97%) |
Jul 31, 2018 | 121.23 | 122.28 | 121.09 | 121.96 | 65,930 | +1.02(+0.84%) |
Jul 30, 2018 | 121.38 | 122.06 | 120.80 | 120.94 | 80,052 | -0.34(-0.28%) |
Jul 27, 2018 | 122.07 | 122.09 | 121.02 | 121.28 | 115,639 | -0.45(-0.37%) |
Jul 26, 2018 | 121.00 | 121.97 | 120.53 | 121.73 | 52,803 | +0.79(+0.65%) |
Jul 25, 2018 | 120.25 | 121.05 | 119.35 | 120.94 | 76,839 | +0.76(+0.63%) |
Jul 24, 2018 | 119.70 | 120.85 | 119.70 | 120.19 | 66,187 | +1.25(+1.05%) |
Jul 23, 2018 | 119.41 | 119.52 | 118.68 | 118.94 | 78,889 | -0.49(-0.41%) |
Jul 20, 2018 | 119.54 | 119.87 | 119.10 | 119.42 | 76,096 | -0.50(-0.41%) |
Jul 19, 2018 | 119.84 | 120.01 | 119.03 | 119.92 | 87,867 | -0.66(-0.54%) |
Jul 18, 2018 | 120.28 | 121.01 | 120.14 | 120.57 | 91,738 | +0.24(+0.20%) |
Jul 17, 2018 | 118.62 | 120.56 | 118.62 | 120.33 | 89,071 | +1.62(+1.36%) |
Jul 16, 2018 | 119.81 | 120.01 | 118.47 | 118.71 | 73,707 | -1.04(-0.87%) |
Jul 13, 2018 | 119.65 | 120.28 | 119.65 | 119.75 | 86,191 | -0.03(-0.02%) |
Jul 12, 2018 | 120.35 | 120.35 | 119.39 | 119.78 | 101,073 | +0.13(+0.11%) |
Jul 11, 2018 | 120.39 | 120.49 | 119.07 | 119.65 | 114,233 | -1.85(-1.53%) |
Jul 10, 2018 | 120.79 | 121.67 | 120.79 | 121.50 | 75,083 | +0.83(+0.69%) |
Jul 09, 2018 | 119.99 | 120.72 | 119.99 | 120.67 | 110,263 | +1.22(+1.02%) |
Jul 06, 2018 | 118.71 | 119.78 | 118.25 | 119.45 | 93,126 | +0.57(+0.48%) |
Jul 05, 2018 | 118.47 | 118.91 | 117.82 | 118.88 | 69,509 | +1.12(+0.95%) |
Jul 03, 2018 | 117.77 | 117.77 | 117.77 | 0 | -0.18(-0.15%) | |
Jul 02, 2018 | 117.63 | 118.12 | 117.11 | 117.94 | 93,420 | -0.49(-0.41%) |
Jun 29, 2018 | 119.73 | 118.43 | 75,677 | +0.42(+0.35%) | ||
Jun 28, 2018 | 117.74 | 118.21 | 116.78 | 118.02 | 110,038 | +0.49(+0.42%) |
Jun 27, 2018 | 118.43 | 119.75 | 117.50 | 117.52 | 95,411 | -0.62(-0.52%) |
Jun 26, 2018 | 117.90 | 118.42 | 117.51 | 118.14 | 110,794 | +0.56(+0.47%) |
Jun 25, 2018 | 118.95 | 118.95 | 116.68 | 117.58 | 159,098 | -1.86(-1.56%) |
Jun 22, 2018 | 118.69 | 119.81 | 118.69 | 119.45 | 66,951 | +1.51(+1.28%) |
Jun 21, 2018 | 118.96 | 118.97 | 117.75 | 117.93 | 167,591 | -1.25(-1.05%) |
Jun 20, 2018 | 119.84 | 119.84 | 118.63 | 119.19 | 124,951 | -0.17(-0.14%) |
Jun 19, 2018 | 120.15 | 120.15 | 118.25 | 119.36 | 94,887 | -2.13(-1.75%) |
Jun 18, 2018 | 121.02 | 121.64 | 120.78 | 121.49 | 90,925 | -0.27(-0.22%) |
Jun 15, 2018 | 122.53 | 120.84 | 121.76 | 68,493 | -0.77(-0.63%) | |
Jun 14, 2018 | 123.04 | 123.31 | 122.02 | 122.53 | 56,978 | +0.11(+0.09%) |
Jun 13, 2018 | 123.86 | 123.86 | 122.25 | 122.42 | 80,346 | -1.21(-0.98%) |
Jun 12, 2018 | 123.80 | 124.13 | 123.24 | 123.63 | 83,813 | -0.03(-0.02%) |
Jun 11, 2018 | 123.51 | 123.89 | 123.18 | 123.66 | 62,655 | +0.21(+0.17%) |
Jun 08, 2018 | 123.09 | 123.64 | 122.46 | 123.45 | 66,085 | +0.34(+0.28%) |
Jun 07, 2018 | 123.84 | 123.94 | 122.63 | 123.11 | 135,745 | -0.64(-0.52%) |
Jun 06, 2018 | 123.79 | 123.76 | 254,844 | +2.02(+1.66%) | ||
Jun 05, 2018 | 120.91 | 122.04 | 120.91 | 121.74 | 121,919 | +0.91(+0.75%) |
Jun 04, 2018 | 120.81 | 121.11 | 120.62 | 120.84 | 82,411 | +0.55(+0.45%) |