Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 147.73 | 149.84 | 147.30 | 149.75 | 3,067,003 | +2.70(+1.84%) |
Jun 27, 2019 | 147.97 | 148.45 | 145.83 | 147.05 | 807,286 | -0.58(-0.39%) |
Jun 26, 2019 | 148.31 | 148.73 | 147.36 | 147.62 | 951,528 | +0.05(+0.04%) |
Jun 25, 2019 | 149.19 | 149.19 | 146.77 | 147.57 | 2,274,055 | -1.14(-0.77%) |
Jun 24, 2019 | 148.77 | 149.72 | 148.00 | 148.72 | 1,330,768 | +0.17(+0.12%) |
Jun 21, 2019 | 149.82 | 149.97 | 148.14 | 148.54 | 1,960,570 | -1.43(-0.96%) |
Jun 20, 2019 | 148.58 | 150.19 | 147.51 | 149.97 | 1,781,064 | +3.19(+2.17%) |
Jun 19, 2019 | 145.75 | 146.99 | 145.05 | 146.78 | 1,217,751 | +0.97(+0.67%) |
Jun 18, 2019 | 142.54 | 146.83 | 142.54 | 145.81 | 1,180,672 | +3.98(+2.81%) |
Jun 17, 2019 | 143.27 | 143.46 | 141.56 | 141.83 | 900,536 | -1.38(-0.96%) |
Jun 14, 2019 | 143.52 | 143.52 | 141.20 | 143.21 | 1,096,821 | -0.44(-0.30%) |
Jun 13, 2019 | 142.91 | 143.69 | 141.59 | 143.65 | 957,313 | +1.13(+0.79%) |
Jun 12, 2019 | 143.40 | 143.47 | 141.73 | 142.52 | 1,223,070 | -1.00(-0.69%) |
Jun 11, 2019 | 144.36 | 146.18 | 143.35 | 143.52 | 1,215,870 | +0.99(+0.69%) |
Jun 10, 2019 | 142.55 | 144.07 | 141.97 | 142.53 | 1,012,731 | +0.99(+0.70%) |
Jun 07, 2019 | 141.06 | 142.48 | 139.85 | 141.54 | 919,242 | +1.03(+0.73%) |
Jun 06, 2019 | 139.07 | 140.91 | 138.62 | 140.51 | 1,125,657 | +1.07(+0.76%) |
Jun 05, 2019 | 137.84 | 139.54 | 135.44 | 139.44 | 1,733,974 | +2.81(+2.05%) |
Jun 04, 2019 | 134.90 | 136.66 | 133.63 | 136.64 | 1,994,832 | +3.48(+2.61%) |
Jun 03, 2019 | 131.88 | 134.54 | 131.78 | 133.16 | 1,891,454 | +1.40(+1.06%) |
May 31, 2019 | 135.38 | 135.68 | 131.52 | 131.76 | 1,877,273 | -6.79(-4.90%) |
May 30, 2019 | 138.81 | 139.81 | 137.97 | 138.55 | 1,201,056 | +0.54(+0.39%) |
May 29, 2019 | 137.73 | 139.09 | 136.55 | 138.01 | 1,206,317 | -0.69(-0.50%) |
May 28, 2019 | 140.13 | 141.30 | 138.68 | 138.70 | 1,826,231 | -1.07(-0.76%) |
May 24, 2019 | 140.25 | 141.16 | 139.22 | 139.77 | 1,070,619 | +0.59(+0.42%) |
May 23, 2019 | 139.15 | 140.01 | 137.86 | 139.18 | 1,445,143 | -2.72(-1.92%) |
May 22, 2019 | 142.25 | 142.73 | 141.15 | 141.90 | 1,261,872 | -0.64(-0.45%) |
May 21, 2019 | 140.94 | 142.79 | 140.90 | 142.54 | 1,265,234 | +2.66(+1.90%) |
May 20, 2019 | 137.61 | 140.03 | 137.61 | 139.89 | 1,306,010 | +1.68(+1.22%) |
May 17, 2019 | 139.56 | 139.82 | 137.85 | 138.20 | 1,278,278 | -2.84(-2.01%) |
May 16, 2019 | 141.00 | 141.75 | 140.51 | 141.04 | 964,250 | +0.95(+0.68%) |
May 15, 2019 | 138.69 | 140.56 | 137.06 | 140.09 | 1,194,293 | +0.57(+0.41%) |
May 14, 2019 | 138.38 | 139.96 | 137.58 | 139.52 | 1,419,638 | +1.62(+1.18%) |
May 13, 2019 | 140.95 | 140.95 | 137.18 | 137.90 | 1,655,199 | -5.64(-3.93%) |
May 10, 2019 | 142.85 | 143.85 | 139.98 | 143.54 | 1,070,186 | +0.04(+0.03%) |
May 09, 2019 | 141.69 | 143.63 | 140.11 | 143.50 | 1,582,821 | -0.01(-0.01%) |
May 08, 2019 | 143.61 | 144.75 | 142.56 | 143.50 | 870,359 | -0.23(-0.16%) |
May 07, 2019 | 144.04 | 144.81 | 142.32 | 143.73 | 1,364,183 | -1.73(-1.19%) |
May 06, 2019 | 143.76 | 145.67 | 142.46 | 145.46 | 1,343,169 | -1.38(-0.94%) |
May 03, 2019 | 144.53 | 146.92 | 144.22 | 146.84 | 1,493,974 | +2.62(+1.82%) |
May 02, 2019 | 143.40 | 144.59 | 142.16 | 144.22 | 1,392,365 | +0.61(+0.42%) |
May 01, 2019 | 144.51 | 146.19 | 143.18 | 143.61 | 1,529,030 | -0.71(-0.49%) |
Apr 30, 2019 | 145.41 | 147.06 | 142.19 | 144.32 | 2,172,064 | +1.87(+1.31%) |
Apr 29, 2019 | 142.03 | 142.66 | 141.22 | 142.46 | 1,726,772 | +0.69(+0.49%) |
Apr 26, 2019 | 141.21 | 141.93 | 140.44 | 141.76 | 1,409,286 | +1.04(+0.74%) |
Apr 25, 2019 | 143.24 | 143.87 | 140.32 | 140.72 | 1,118,181 | -3.50(-2.43%) |
Apr 24, 2019 | 144.44 | 145.74 | 143.63 | 144.22 | 805,530 | -0.55(-0.38%) |
Apr 23, 2019 | 144.07 | 145.30 | 142.85 | 144.77 | 1,389,580 | +0.74(+0.51%) |
Apr 22, 2019 | 144.98 | 144.99 | 143.57 | 144.03 | 870,611 | -1.63(-1.12%) |
Apr 18, 2019 | 144.46 | 146.00 | 144.07 | 145.67 | 1,741,587 | +1.63(+1.13%) |
Apr 17, 2019 | 145.92 | 146.99 | 143.85 | 144.03 | 1,128,695 | -1.09(-0.75%) |
Apr 16, 2019 | 144.61 | 145.60 | 143.29 | 145.13 | 1,117,707 | +1.95(+1.36%) |
Apr 15, 2019 | 144.14 | 144.65 | 142.82 | 143.18 | 1,828,589 | -0.95(-0.66%) |
Apr 12, 2019 | 143.72 | 144.76 | 142.94 | 144.13 | 1,141,854 | +1.31(+0.92%) |
Apr 11, 2019 | 141.19 | 143.20 | 140.67 | 142.82 | 707,188 | +1.75(+1.24%) |
Apr 10, 2019 | 140.88 | 141.64 | 139.94 | 141.07 | 628,917 | +0.72(+0.51%) |
Apr 09, 2019 | 140.74 | 141.34 | 139.09 | 140.35 | 1,050,067 | -1.28(-0.91%) |
Apr 08, 2019 | 141.47 | 141.95 | 140.74 | 141.63 | 615,582 | -0.07(-0.05%) |
Apr 05, 2019 | 141.90 | 142.71 | 141.41 | 141.70 | 1,093,000 | -0.14(-0.10%) |
Apr 04, 2019 | 139.69 | 142.02 | 139.24 | 141.84 | 923,668 | +1.72(+1.23%) |
Apr 03, 2019 | 140.76 | 141.26 | 139.70 | 140.12 | 738,285 | -0.33(-0.23%) |
Apr 02, 2019 | 141.04 | 142.15 | 140.27 | 140.45 | 1,136,572 | -0.43(-0.31%) |
Apr 01, 2019 | 138.58 | 141.12 | 138.30 | 140.88 | 1,655,261 | +3.87(+2.83%) |
Mar 29, 2019 | 136.47 | 137.07 | 135.73 | 137.01 | 1,589,493 | +1.63(+1.20%) |
Mar 28, 2019 | 135.30 | 136.13 | 134.73 | 135.38 | 1,382,578 | +0.38(+0.28%) |
Mar 27, 2019 | 135.80 | 135.85 | 134.41 | 135.00 | 1,580,430 | -0.62(-0.46%) |
Mar 26, 2019 | 136.77 | 137.42 | 135.14 | 135.62 | 1,130,657 | -0.16(-0.11%) |
Mar 25, 2019 | 134.96 | 136.03 | 134.86 | 135.78 | 1,035,039 | +0.71(+0.53%) |
Mar 22, 2019 | 136.81 | 136.96 | 134.47 | 135.07 | 1,553,544 | -2.59(-1.89%) |
Mar 21, 2019 | 136.34 | 138.17 | 136.34 | 137.66 | 820,307 | +0.75(+0.54%) |
Mar 20, 2019 | 138.41 | 138.67 | 135.71 | 136.92 | 1,684,584 | -2.04(-1.47%) |
Mar 19, 2019 | 139.92 | 140.89 | 138.48 | 138.96 | 1,726,881 | -0.38(-0.27%) |
Mar 18, 2019 | 136.77 | 139.39 | 136.77 | 139.34 | 1,362,116 | +2.72(+1.99%) |
Mar 15, 2019 | 136.35 | 137.20 | 135.87 | 136.61 | 4,070,579 | +0.26(+0.19%) |
Mar 14, 2019 | 136.02 | 136.98 | 135.65 | 136.35 | 1,967,429 | +0.13(+0.10%) |
Mar 13, 2019 | 137.99 | 137.99 | 135.95 | 136.22 | 2,071,921 | -1.27(-0.92%) |
Mar 12, 2019 | 137.52 | 137.90 | 136.47 | 137.49 | 2,217,781 | +0.33(+0.24%) |
Mar 11, 2019 | 134.17 | 137.33 | 133.75 | 137.16 | 1,850,658 | +3.01(+2.25%) |
Mar 08, 2019 | 132.58 | 134.70 | 132.56 | 134.15 | 1,615,995 | +0.24(+0.18%) |
Mar 07, 2019 | 133.57 | 134.59 | 131.81 | 133.91 | 1,536,737 | -0.20(-0.15%) |
Mar 06, 2019 | 134.04 | 134.89 | 133.51 | 134.11 | 1,233,819 | +0.03(+0.02%) |
Mar 05, 2019 | 134.04 | 135.55 | 134.04 | 134.08 | 1,188,053 | -0.48(-0.35%) |
Mar 04, 2019 | 134.97 | 135.50 | 133.06 | 134.56 | 1,316,580 | +0.55(+0.41%) |
Mar 01, 2019 | 134.71 | 135.31 | 133.44 | 134.01 | 1,723,728 | +0.28(+0.21%) |
Feb 28, 2019 | 134.50 | 134.50 | 133.40 | 133.73 | 1,154,501 | -1.10(-0.82%) |
Feb 27, 2019 | 135.15 | 135.55 | 133.65 | 134.84 | 1,304,804 | +0.04(+0.03%) |
Feb 26, 2019 | 134.38 | 136.29 | 133.68 | 134.79 | 1,917,672 | -0.67(-0.49%) |
Feb 25, 2019 | 136.17 | 136.41 | 134.71 | 135.46 | 1,118,012 | +0.56(+0.41%) |
Feb 22, 2019 | 134.14 | 135.59 | 133.76 | 134.90 | 1,595,024 | +1.19(+0.89%) |
Feb 21, 2019 | 133.22 | 134.82 | 132.76 | 133.72 | 1,341,090 | -0.16(-0.12%) |
Feb 20, 2019 | 132.77 | 134.28 | 131.63 | 133.87 | 1,738,651 | +1.49(+1.13%) |
Feb 19, 2019 | 133.60 | 133.80 | 132.21 | 132.38 | 2,112,773 | -1.56(-1.16%) |
Feb 15, 2019 | 131.23 | 133.97 | 130.73 | 133.94 | 1,567,231 | +3.51(+2.70%) |
Feb 14, 2019 | 130.59 | 131.32 | 130.09 | 130.43 | 940,835 | -1.14(-0.86%) |
Feb 13, 2019 | 131.33 | 132.22 | 130.45 | 131.56 | 1,320,185 | +0.79(+0.61%) |
Feb 12, 2019 | 128.46 | 131.09 | 128.35 | 130.77 | 1,310,584 | +3.11(+2.44%) |
Feb 11, 2019 | 127.64 | 128.46 | 127.02 | 127.66 | 1,476,684 | -0.09(-0.07%) |
Feb 08, 2019 | 127.86 | 128.59 | 126.23 | 127.75 | 1,034,335 | -1.16(-0.90%) |
Feb 07, 2019 | 128.72 | 129.87 | 127.85 | 128.90 | 1,325,136 | +0.23(+0.18%) |
Feb 06, 2019 | 127.05 | 130.06 | 125.99 | 128.67 | 2,456,755 | -0.41(-0.31%) |
Feb 05, 2019 | 127.92 | 129.16 | 126.92 | 129.07 | 1,943,061 | +0.92(+0.72%) |
Feb 04, 2019 | 126.54 | 128.21 | 125.70 | 128.15 | 1,559,739 | +1.76(+1.39%) |
Feb 01, 2019 | 126.83 | 127.33 | 125.61 | 126.39 | 1,743,547 | -0.34(-0.27%) |
Jan 31, 2019 | 125.93 | 126.92 | 124.70 | 126.74 | 1,917,080 | +0.65(+0.51%) |
Jan 30, 2019 | 127.28 | 127.32 | 124.27 | 126.09 | 1,344,543 | -0.02(-0.01%) |
Jan 29, 2019 | 124.14 | 126.31 | 123.75 | 126.11 | 1,248,124 | +3.07(+2.49%) |
Jan 28, 2019 | 124.17 | 124.17 | 121.37 | 123.04 | 1,502,419 | -3.46(-2.74%) |
Jan 25, 2019 | 125.77 | 126.99 | 125.61 | 126.50 | 1,191,499 | +2.54(+2.05%) |
Jan 24, 2019 | 123.49 | 124.48 | 122.83 | 123.96 | 1,718,924 | +0.38(+0.31%) |
Jan 23, 2019 | 126.40 | 126.75 | 123.54 | 123.58 | 1,915,603 | -2.35(-1.87%) |
Jan 22, 2019 | 128.77 | 129.12 | 125.62 | 125.94 | 2,170,382 | -3.77(-2.91%) |
Jan 18, 2019 | 126.07 | 129.86 | 126.00 | 129.71 | 2,278,532 | +4.70(+3.76%) |
Jan 17, 2019 | 121.05 | 125.45 | 121.05 | 125.01 | 1,461,847 | +3.21(+2.64%) |
Jan 16, 2019 | 119.81 | 122.08 | 119.52 | 121.79 | 1,385,559 | +2.13(+1.78%) |
Jan 15, 2019 | 120.98 | 121.17 | 118.98 | 119.67 | 1,666,070 | -1.15(-0.95%) |
Jan 14, 2019 | 119.54 | 121.08 | 118.53 | 120.81 | 1,796,332 | +0.60(+0.49%) |
Jan 11, 2019 | 119.77 | 120.70 | 119.07 | 120.22 | 1,337,869 | +0.18(+0.15%) |
Jan 10, 2019 | 117.62 | 120.17 | 116.98 | 120.03 | 1,662,490 | +1.60(+1.35%) |
Jan 09, 2019 | 119.23 | 119.87 | 117.84 | 118.43 | 2,013,641 | +0.23(+0.20%) |
Jan 08, 2019 | 119.13 | 120.66 | 117.96 | 118.20 | 1,525,635 | +0.31(+0.26%) |
Jan 07, 2019 | 117.29 | 119.51 | 116.56 | 117.89 | 1,276,237 | +0.58(+0.49%) |
Jan 04, 2019 | 114.00 | 117.42 | 113.95 | 117.31 | 1,443,960 | +4.68(+4.15%) |
Jan 03, 2019 | 114.07 | 114.44 | 112.02 | 112.64 | 1,384,089 | -2.27(-1.98%) |
Jan 02, 2019 | 113.05 | 115.56 | 112.80 | 114.91 | 1,360,967 | -0.22(-0.19%) |
Dec 31, 2018 | 114.06 | 115.18 | 113.61 | 115.13 | 1,039,907 | +1.70(+1.50%) |
Dec 28, 2018 | 114.64 | 115.81 | 112.65 | 113.43 | 1,244,197 | -0.79(-0.69%) |
Dec 27, 2018 | 110.82 | 114.22 | 108.57 | 114.22 | 1,321,672 | +1.30(+1.15%) |
Dec 26, 2018 | 108.26 | 112.97 | 107.17 | 112.92 | 1,695,347 | +4.81(+4.45%) |
Dec 24, 2018 | 110.24 | 110.28 | 108.05 | 108.11 | 1,049,541 | -2.35(-2.13%) |
Dec 21, 2018 | 112.20 | 114.75 | 110.03 | 110.46 | 2,741,668 | -1.63(-1.45%) |
Dec 20, 2018 | 111.90 | 114.60 | 110.70 | 112.09 | 1,908,134 | -0.67(-0.60%) |
Dec 19, 2018 | 113.42 | 116.65 | 111.35 | 112.76 | 2,526,779 | -0.39(-0.34%) |
Dec 18, 2018 | 114.45 | 115.66 | 111.95 | 113.15 | 1,877,274 | -0.09(-0.08%) |
Dec 17, 2018 | 114.97 | 116.63 | 112.80 | 113.25 | 1,786,368 | -2.06(-1.79%) |
Dec 14, 2018 | 114.46 | 116.84 | 114.05 | 115.31 | 1,289,117 | -0.54(-0.47%) |
Dec 13, 2018 | 117.55 | 118.54 | 115.30 | 115.85 | 1,655,724 | -1.29(-1.10%) |
Dec 12, 2018 | 117.48 | 119.17 | 117.02 | 117.14 | 1,636,924 | +1.35(+1.17%) |
Dec 11, 2018 | 119.38 | 120.05 | 114.85 | 115.79 | 1,361,754 | -1.63(-1.39%) |
Dec 10, 2018 | 118.45 | 119.24 | 115.11 | 117.42 | 1,480,230 | -1.99(-1.67%) |
Dec 07, 2018 | 122.76 | 124.83 | 118.53 | 119.41 | 1,543,552 | -3.18(-2.59%) |
Dec 06, 2018 | 123.15 | 123.53 | 118.51 | 122.59 | 2,258,494 | -3.52(-2.79%) |
Dec 04, 2018 | 130.88 | 130.88 | 125.95 | 126.10 | 1,943,311 | -5.25(-4.00%) |
Dec 03, 2018 | 133.41 | 134.82 | 130.37 | 131.36 | 2,065,279 | +1.22(+0.93%) |
Nov 30, 2018 | 127.73 | 130.59 | 127.66 | 130.14 | 1,643,259 | +2.46(+1.93%) |
Nov 29, 2018 | 127.82 | 128.44 | 126.44 | 127.68 | 1,147,045 | -0.31(-0.24%) |
Nov 28, 2018 | 125.63 | 127.99 | 123.77 | 127.99 | 998,735 | +2.91(+2.33%) |
Nov 27, 2018 | 126.18 | 126.96 | 124.34 | 125.08 | 1,577,063 | -1.73(-1.37%) |
Nov 26, 2018 | 126.01 | 128.24 | 125.65 | 126.81 | 1,219,412 | +2.05(+1.64%) |
Nov 23, 2018 | 123.98 | 125.52 | 123.87 | 124.76 | 524,190 | -0.16(-0.13%) |
Nov 21, 2018 | 124.92 | 124.92 | 124.92 | 0 | +1.58(+1.28%) | |
Nov 20, 2018 | 124.60 | 124.99 | 121.59 | 123.34 | 1,523,334 | -2.20(-1.75%) |
Nov 19, 2018 | 125.91 | 127.20 | 125.14 | 125.54 | 2,577,285 | -1.20(-0.94%) |
Nov 16, 2018 | 126.90 | 128.39 | 126.57 | 126.74 | 2,106,395 | -0.30(-0.24%) |
Nov 15, 2018 | 124.35 | 128.13 | 123.61 | 127.04 | 2,388,642 | +1.40(+1.11%) |
Nov 14, 2018 | 124.75 | 127.08 | 124.22 | 125.64 | 1,495,492 | +2.14(+1.73%) |
Nov 13, 2018 | 124.00 | 126.17 | 123.11 | 123.51 | 1,863,879 | +0.12(+0.10%) |
Nov 12, 2018 | 122.73 | 124.48 | 121.61 | 123.39 | 1,111,149 | +1.10(+0.90%) |
Nov 09, 2018 | 123.88 | 124.66 | 121.32 | 122.28 | 3,114,110 | -2.72(-2.17%) |
Nov 08, 2018 | 124.86 | 126.43 | 124.14 | 125.00 | 1,376,710 | -0.41(-0.33%) |
Nov 07, 2018 | 125.44 | 125.50 | 122.39 | 125.41 | 2,171,228 | +1.38(+1.12%) |
Nov 06, 2018 | 122.14 | 124.62 | 121.77 | 124.03 | 1,000,602 | +1.09(+0.89%) |
Nov 05, 2018 | 121.20 | 123.90 | 120.86 | 122.94 | 1,549,360 | +1.71(+1.41%) |
Nov 02, 2018 | 122.36 | 123.69 | 120.73 | 121.22 | 1,586,363 | -0.31(-0.25%) |
Nov 01, 2018 | 117.69 | 123.28 | 117.54 | 121.53 | 1,778,754 | +4.70(+4.02%) |
Oct 31, 2018 | 117.19 | 119.11 | 116.44 | 116.83 | 3,890,210 | +1.96(+1.70%) |
Oct 30, 2018 | 110.88 | 115.38 | 106.60 | 114.88 | 3,747,314 | +2.58(+2.30%) |
Oct 29, 2018 | 112.02 | 114.67 | 110.52 | 112.29 | 2,734,111 | +2.23(+2.03%) |
Oct 26, 2018 | 108.39 | 110.72 | 106.73 | 110.06 | 2,550,887 | +0.34(+0.31%) |
Oct 25, 2018 | 110.75 | 112.05 | 109.51 | 109.72 | 3,896,335 | +0.26(+0.23%) |
Oct 24, 2018 | 115.11 | 115.76 | 109.25 | 109.46 | 2,496,172 | -5.62(-4.88%) |
Oct 23, 2018 | 115.22 | 116.26 | 112.07 | 115.08 | 3,213,282 | -4.52(-3.78%) |
Oct 22, 2018 | 120.22 | 120.22 | 118.05 | 119.60 | 1,374,176 | -0.03(-0.02%) |
Oct 19, 2018 | 120.93 | 121.37 | 118.93 | 119.63 | 2,039,609 | -1.06(-0.88%) |
Oct 18, 2018 | 124.65 | 124.65 | 120.17 | 120.69 | 2,446,079 | -4.27(-3.41%) |
Oct 17, 2018 | 125.28 | 125.90 | 123.58 | 124.95 | 1,326,663 | -1.04(-0.83%) |
Oct 16, 2018 | 125.96 | 126.22 | 124.58 | 126.00 | 1,241,200 | +1.15(+0.92%) |
Oct 15, 2018 | 124.28 | 126.31 | 124.11 | 124.84 | 1,126,712 | +0.70(+0.56%) |
Oct 12, 2018 | 126.15 | 126.35 | 122.28 | 124.14 | 2,100,331 | -0.20(-0.16%) |
Oct 11, 2018 | 125.86 | 127.55 | 123.58 | 124.34 | 2,004,012 | -2.04(-1.62%) |
Oct 10, 2018 | 129.06 | 129.06 | 125.87 | 126.38 | 2,109,579 | -2.54(-1.97%) |
Oct 09, 2018 | 131.00 | 131.58 | 127.88 | 128.92 | 1,661,612 | -1.72(-1.32%) |
Oct 08, 2018 | 128.58 | 131.02 | 128.29 | 130.64 | 2,131,040 | +1.33(+1.03%) |
Oct 05, 2018 | 130.19 | 130.72 | 128.41 | 129.30 | 1,498,030 | -1.03(-0.79%) |
Oct 04, 2018 | 130.49 | 131.17 | 129.37 | 130.34 | 1,847,314 | +1.62(+1.26%) |
Oct 03, 2018 | 127.47 | 129.80 | 127.06 | 128.71 | 1,266,726 | +1.40(+1.10%) |
Oct 02, 2018 | 126.80 | 128.04 | 126.17 | 127.31 | 1,199,260 | +0.82(+0.65%) |
Oct 01, 2018 | 126.30 | 127.37 | 125.86 | 126.49 | 1,412,387 | +1.64(+1.31%) |
Sep 28, 2018 | 125.22 | 125.46 | 124.44 | 124.85 | 2,200,597 | -0.96(-0.76%) |
Sep 27, 2018 | 125.86 | 126.79 | 124.90 | 125.81 | 1,077,337 | +0.14(+0.11%) |
Sep 26, 2018 | 126.52 | 127.14 | 125.50 | 125.67 | 1,154,572 | -1.02(-0.80%) |
Sep 25, 2018 | 127.41 | 127.97 | 126.23 | 126.69 | 1,729,010 | -0.73(-0.58%) |
Sep 24, 2018 | 128.65 | 128.78 | 127.03 | 127.42 | 2,248,834 | -1.66(-1.28%) |
Sep 21, 2018 | 129.30 | 129.77 | 128.21 | 129.08 | 2,544,569 | +0.15(+0.12%) |
Sep 20, 2018 | 127.81 | 129.81 | 127.61 | 128.93 | 1,810,143 | +2.14(+1.69%) |
Sep 19, 2018 | 124.68 | 127.71 | 124.22 | 126.78 | 1,464,727 | +2.35(+1.89%) |
Sep 18, 2018 | 123.47 | 124.72 | 122.30 | 124.43 | 1,451,113 | +0.93(+0.75%) |
Sep 17, 2018 | 122.40 | 124.51 | 122.40 | 123.50 | 1,269,223 | +1.10(+0.90%) |
Sep 14, 2018 | 121.71 | 122.56 | 120.99 | 122.40 | 1,201,091 | +0.80(+0.66%) |
Sep 13, 2018 | 122.35 | 123.08 | 120.71 | 121.59 | 1,677,230 | +0.16(+0.13%) |
Sep 12, 2018 | 121.16 | 121.93 | 119.05 | 121.43 | 1,822,680 | -0.84(-0.69%) |
Sep 11, 2018 | 120.94 | 122.69 | 119.92 | 122.27 | 1,177,869 | +0.55(+0.45%) |
Sep 10, 2018 | 120.70 | 123.08 | 120.69 | 121.72 | 1,041,486 | +1.18(+0.98%) |
Sep 07, 2018 | 120.31 | 122.02 | 119.05 | 120.54 | 1,546,818 | +0.10(+0.08%) |
Sep 06, 2018 | 121.04 | 122.69 | 119.81 | 120.44 | 1,525,626 | -1.31(-1.07%) |
Sep 05, 2018 | 119.38 | 121.87 | 118.94 | 121.75 | 2,333,583 | +2.09(+1.75%) |
Sep 04, 2018 | 120.67 | 121.35 | 118.84 | 119.65 | 1,893,570 | -1.55(-1.28%) |
Aug 31, 2018 | 121.20 | 121.20 | 121.20 | 0 | +0.21(+0.17%) | |
Aug 30, 2018 | 122.81 | 123.03 | 120.71 | 120.99 | 1,568,466 | -2.01(-1.63%) |
Aug 29, 2018 | 124.01 | 124.17 | 121.80 | 123.00 | 1,299,101 | -0.73(-0.59%) |
Aug 28, 2018 | 123.94 | 124.77 | 123.37 | 123.74 | 1,712,116 | +0.63(+0.51%) |
Aug 27, 2018 | 121.22 | 123.71 | 121.22 | 123.11 | 1,247,386 | +2.60(+2.16%) |
Aug 24, 2018 | 118.41 | 120.68 | 117.64 | 120.51 | 1,479,895 | -0.38(-0.31%) |
Aug 23, 2018 | 123.51 | 123.77 | 120.66 | 120.88 | 1,662,788 | -2.89(-2.33%) |
Aug 22, 2018 | 123.94 | 124.39 | 123.25 | 123.77 | 1,679,656 | -0.41(-0.33%) |
Aug 21, 2018 | 123.11 | 124.73 | 123.11 | 124.18 | 1,875,603 | +0.89(+0.72%) |
Aug 20, 2018 | 122.11 | 123.78 | 122.11 | 123.29 | 1,471,033 | +1.73(+1.42%) |
Aug 17, 2018 | 119.21 | 121.99 | 119.21 | 121.56 | 1,164,358 | +2.20(+1.84%) |
Aug 16, 2018 | 117.65 | 119.81 | 117.64 | 119.37 | 1,346,062 | +2.31(+1.97%) |
Aug 15, 2018 | 117.20 | 117.38 | 115.01 | 117.06 | 1,943,427 | -0.80(-0.68%) |
Aug 14, 2018 | 118.64 | 119.13 | 117.62 | 117.87 | 1,509,932 | -0.60(-0.51%) |
Aug 13, 2018 | 119.29 | 119.76 | 117.61 | 118.47 | 1,310,056 | -0.50(-0.42%) |
Aug 10, 2018 | 119.88 | 120.21 | 118.57 | 118.97 | 1,033,347 | -1.47(-1.22%) |
Aug 09, 2018 | 120.77 | 121.06 | 120.04 | 120.44 | 1,015,534 | -0.18(-0.15%) |
Aug 08, 2018 | 121.79 | 122.45 | 120.55 | 120.61 | 1,322,920 | -1.14(-0.94%) |
Aug 07, 2018 | 121.02 | 122.51 | 120.73 | 121.76 | 1,174,307 | +1.47(+1.22%) |
Aug 06, 2018 | 120.17 | 120.83 | 119.36 | 120.29 | 1,189,578 | +0.20(+0.17%) |
Aug 03, 2018 | 119.27 | 120.35 | 118.40 | 120.09 | 1,944,528 | +1.54(+1.30%) |
Aug 02, 2018 | 117.73 | 119.24 | 116.47 | 118.55 | 1,438,590 | +0.06(+0.05%) |
Aug 01, 2018 | 119.89 | 120.90 | 117.82 | 118.48 | 2,258,688 | -2.62(-2.16%) |
Jul 31, 2018 | 116.09 | 122.34 | 114.14 | 121.11 | 5,087,060 | +4.75(+4.08%) |
Jul 30, 2018 | 119.15 | 120.16 | 116.09 | 116.36 | 1,870,163 | -1.48(-1.26%) |
Jul 27, 2018 | 116.80 | 117.99 | 116.16 | 117.84 | 1,681,563 | +1.15(+0.99%) |
Jul 26, 2018 | 115.55 | 117.83 | 115.38 | 116.69 | 1,398,384 | +1.52(+1.32%) |
Jul 25, 2018 | 114.49 | 115.36 | 113.16 | 115.17 | 1,377,177 | +0.19(+0.16%) |
Jul 24, 2018 | 115.33 | 116.60 | 114.50 | 114.98 | 2,544,583 | +0.74(+0.65%) |
Jul 23, 2018 | 114.39 | 115.08 | 114.06 | 114.25 | 1,422,765 | -0.92(-0.80%) |
Jul 20, 2018 | 115.94 | 116.09 | 114.49 | 115.17 | 1,780,817 | -1.70(-1.46%) |
Jul 19, 2018 | 115.78 | 117.35 | 115.36 | 116.87 | 1,165,929 | +0.08(+0.07%) |
Jul 18, 2018 | 115.32 | 117.59 | 114.98 | 116.80 | 1,098,297 | +1.57(+1.36%) |
Jul 17, 2018 | 113.79 | 115.39 | 113.78 | 115.23 | 971,643 | +1.02(+0.89%) |
Jul 16, 2018 | 116.06 | 116.06 | 114.04 | 114.21 | 921,679 | -1.85(-1.59%) |
Jul 13, 2018 | 114.27 | 116.64 | 114.24 | 116.06 | 1,136,341 | +2.01(+1.76%) |
Jul 12, 2018 | 114.53 | 114.62 | 113.17 | 114.05 | 1,357,074 | +0.34(+0.30%) |
Jul 11, 2018 | 115.17 | 115.29 | 113.57 | 113.71 | 1,418,734 | -2.63(-2.26%) |
Jul 10, 2018 | 116.83 | 117.36 | 115.33 | 116.34 | 2,028,147 | +1.73(+1.51%) |
Jul 09, 2018 | 112.11 | 114.89 | 111.98 | 114.61 | 2,391,489 | +3.18(+2.85%) |
Jul 06, 2018 | 111.29 | 111.96 | 110.24 | 111.43 | 1,820,387 | -0.05(-0.05%) |
Jul 05, 2018 | 111.80 | 111.91 | 110.75 | 111.48 | 1,915,917 | +0.35(+0.31%) |
Jul 03, 2018 | 111.13 | 111.13 | 111.13 | 0 | -1.02(-0.91%) |