Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 133.58 | 135.15 | 133.38 | 134.87 | 1,807,030 | +1.55(+1.16%) |
Jun 27, 2019 | 133.49 | 134.31 | 132.44 | 133.32 | 907,769 | +0.01(+0.01%) |
Jun 26, 2019 | 132.81 | 134.24 | 132.48 | 133.31 | 1,540,191 | -0.67(-0.50%) |
Jun 25, 2019 | 135.02 | 135.38 | 133.82 | 133.98 | 1,221,608 | -1.09(-0.81%) |
Jun 24, 2019 | 135.23 | 136.27 | 134.87 | 135.07 | 1,196,432 | +0.11(+0.08%) |
Jun 21, 2019 | 135.36 | 135.75 | 134.55 | 134.96 | 1,670,783 | -0.22(-0.16%) |
Jun 20, 2019 | 135.38 | 135.82 | 133.16 | 135.19 | 1,183,390 | +2.34(+1.77%) |
Jun 19, 2019 | 132.91 | 133.52 | 131.76 | 132.84 | 1,002,247 | +0.29(+0.22%) |
Jun 18, 2019 | 131.65 | 134.36 | 130.96 | 132.55 | 1,209,107 | +1.62(+1.24%) |
Jun 17, 2019 | 132.90 | 132.90 | 130.77 | 130.93 | 880,493 | -1.47(-1.11%) |
Jun 14, 2019 | 134.30 | 134.35 | 130.81 | 132.41 | 1,227,590 | -2.60(-1.93%) |
Jun 13, 2019 | 134.46 | 135.04 | 133.76 | 135.01 | 950,383 | +1.31(+0.98%) |
Jun 12, 2019 | 135.25 | 135.62 | 133.17 | 133.69 | 1,412,637 | -1.69(-1.25%) |
Jun 11, 2019 | 136.54 | 137.67 | 134.81 | 135.38 | 1,302,902 | +0.16(+0.12%) |
Jun 10, 2019 | 135.43 | 137.03 | 135.15 | 135.22 | 1,268,144 | +0.96(+0.71%) |
Jun 07, 2019 | 132.16 | 134.66 | 132.08 | 134.26 | 1,433,370 | +2.75(+2.09%) |
Jun 06, 2019 | 130.79 | 132.01 | 129.62 | 131.52 | 1,125,571 | +0.78(+0.60%) |
Jun 05, 2019 | 129.94 | 130.77 | 128.66 | 130.74 | 1,132,630 | +1.78(+1.38%) |
Jun 04, 2019 | 125.96 | 129.47 | 125.75 | 128.96 | 1,954,403 | +4.36(+3.50%) |
Jun 03, 2019 | 124.34 | 125.89 | 123.83 | 124.60 | 1,952,362 | +0.55(+0.44%) |
May 31, 2019 | 124.14 | 125.08 | 121.63 | 124.05 | 2,330,901 | -1.08(-0.87%) |
May 30, 2019 | 125.80 | 126.74 | 124.45 | 125.13 | 1,634,230 | -0.49(-0.39%) |
May 29, 2019 | 125.72 | 126.77 | 124.64 | 125.62 | 1,916,033 | -0.87(-0.69%) |
May 28, 2019 | 130.32 | 130.32 | 126.42 | 126.49 | 3,579,269 | -2.96(-2.29%) |
May 24, 2019 | 130.53 | 131.26 | 129.22 | 129.45 | 1,149,128 | -0.51(-0.39%) |
May 23, 2019 | 131.45 | 131.58 | 129.22 | 129.95 | 2,174,799 | -3.26(-2.45%) |
May 22, 2019 | 134.00 | 134.80 | 133.20 | 133.21 | 981,581 | -1.11(-0.83%) |
May 21, 2019 | 133.81 | 134.58 | 132.91 | 134.32 | 1,001,527 | +1.59(+1.20%) |
May 20, 2019 | 132.96 | 133.50 | 132.15 | 132.73 | 1,142,116 | -1.05(-0.78%) |
May 17, 2019 | 133.90 | 135.65 | 133.03 | 133.78 | 1,388,004 | -1.66(-1.23%) |
May 16, 2019 | 135.11 | 136.50 | 134.30 | 135.44 | 1,146,321 | +1.36(+1.01%) |
May 15, 2019 | 131.11 | 134.92 | 130.25 | 134.08 | 2,246,843 | +1.77(+1.34%) |
May 14, 2019 | 132.00 | 133.35 | 131.55 | 132.32 | 1,440,207 | +1.12(+0.85%) |
May 13, 2019 | 132.32 | 133.28 | 130.84 | 131.20 | 2,115,273 | -4.50(-3.32%) |
May 10, 2019 | 134.27 | 136.30 | 131.97 | 135.70 | 1,168,828 | +1.07(+0.79%) |
May 09, 2019 | 132.33 | 134.80 | 131.62 | 134.63 | 1,600,530 | +0.38(+0.28%) |
May 08, 2019 | 134.63 | 135.53 | 133.99 | 134.25 | 1,136,535 | -0.45(-0.34%) |
May 07, 2019 | 138.29 | 139.75 | 133.81 | 134.71 | 1,870,112 | -3.28(-2.38%) |
May 06, 2019 | 136.93 | 138.48 | 136.49 | 137.98 | 918,552 | -1.85(-1.32%) |
May 03, 2019 | 138.24 | 140.01 | 138.04 | 139.83 | 753,890 | +2.50(+1.82%) |
May 02, 2019 | 136.73 | 137.54 | 135.49 | 137.34 | 1,145,636 | +0.22(+0.16%) |
May 01, 2019 | 138.74 | 139.05 | 135.21 | 137.11 | 1,601,433 | -1.14(-0.82%) |
Apr 30, 2019 | 137.93 | 138.50 | 136.86 | 138.25 | 1,897,274 | +0.55(+0.40%) |
Apr 29, 2019 | 137.05 | 138.34 | 136.62 | 137.70 | 1,241,957 | +1.26(+0.92%) |
Apr 26, 2019 | 135.64 | 136.48 | 134.49 | 136.44 | 1,742,829 | +2.11(+1.57%) |
Apr 25, 2019 | 135.08 | 135.96 | 130.98 | 134.32 | 2,875,018 | -4.97(-3.57%) |
Apr 24, 2019 | 140.44 | 140.57 | 139.17 | 139.30 | 1,903,065 | -1.00(-0.71%) |
Apr 23, 2019 | 139.70 | 140.30 | 138.82 | 140.29 | 1,178,034 | +0.66(+0.47%) |
Apr 22, 2019 | 140.41 | 140.51 | 138.95 | 139.64 | 1,446,135 | -1.01(-0.72%) |
Apr 18, 2019 | 139.10 | 140.97 | 138.50 | 140.65 | 1,348,829 | +1.94(+1.40%) |
Apr 17, 2019 | 140.42 | 140.97 | 138.68 | 138.71 | 1,124,048 | -1.42(-1.01%) |
Apr 16, 2019 | 138.62 | 140.18 | 138.60 | 140.13 | 936,819 | +1.89(+1.37%) |
Apr 15, 2019 | 139.16 | 139.38 | 137.55 | 138.24 | 945,486 | -0.69(-0.50%) |
Apr 12, 2019 | 138.08 | 139.05 | 137.41 | 138.93 | 908,563 | +1.84(+1.34%) |
Apr 11, 2019 | 135.19 | 137.15 | 134.65 | 137.09 | 1,153,635 | +2.34(+1.74%) |
Apr 10, 2019 | 134.61 | 135.15 | 133.44 | 134.75 | 889,396 | +0.62(+0.46%) |
Apr 09, 2019 | 135.71 | 135.71 | 133.84 | 134.13 | 1,034,321 | -2.59(-1.90%) |
Apr 08, 2019 | 134.70 | 136.81 | 134.37 | 136.72 | 1,319,699 | +1.52(+1.12%) |
Apr 05, 2019 | 135.03 | 135.86 | 134.88 | 135.20 | 1,118,170 | +0.39(+0.29%) |
Apr 04, 2019 | 133.68 | 134.89 | 133.34 | 134.81 | 866,652 | +1.46(+1.09%) |
Apr 03, 2019 | 132.93 | 134.16 | 132.37 | 133.35 | 1,322,422 | +1.22(+0.93%) |
Apr 02, 2019 | 132.12 | 132.47 | 130.74 | 132.13 | 1,232,142 | +0.36(+0.27%) |
Apr 01, 2019 | 128.37 | 132.09 | 128.37 | 131.77 | 1,394,613 | +4.27(+3.35%) |
Mar 29, 2019 | 127.67 | 128.26 | 126.93 | 127.50 | 1,456,785 | +0.60(+0.48%) |
Mar 28, 2019 | 126.34 | 127.78 | 126.20 | 126.90 | 736,092 | +1.08(+0.86%) |
Mar 27, 2019 | 126.35 | 126.99 | 125.22 | 125.81 | 1,157,499 | -0.55(-0.43%) |
Mar 26, 2019 | 126.36 | 126.84 | 125.76 | 126.36 | 886,743 | +1.07(+0.85%) |
Mar 25, 2019 | 124.91 | 125.93 | 124.57 | 125.29 | 1,111,013 | +0.34(+0.28%) |
Mar 22, 2019 | 128.77 | 128.79 | 124.82 | 124.95 | 1,779,962 | -4.25(-3.29%) |
Mar 21, 2019 | 127.94 | 129.56 | 127.94 | 129.20 | 1,490,719 | +0.72(+0.56%) |
Mar 20, 2019 | 128.52 | 129.06 | 126.52 | 128.49 | 2,014,180 | -0.29(-0.23%) |
Mar 19, 2019 | 128.80 | 129.63 | 128.14 | 128.78 | 1,813,143 | +0.54(+0.42%) |
Mar 18, 2019 | 126.64 | 128.30 | 126.41 | 128.24 | 1,437,464 | +1.94(+1.54%) |
Mar 15, 2019 | 128.13 | 129.02 | 126.14 | 126.30 | 5,129,139 | -1.52(-1.19%) |
Mar 14, 2019 | 127.75 | 128.55 | 126.74 | 127.82 | 1,937,568 | -0.29(-0.23%) |
Mar 13, 2019 | 127.67 | 128.74 | 127.13 | 128.11 | 1,665,776 | +1.10(+0.87%) |
Mar 12, 2019 | 126.85 | 127.42 | 126.41 | 127.00 | 1,548,168 | +0.31(+0.24%) |
Mar 11, 2019 | 123.94 | 126.72 | 123.86 | 126.70 | 1,216,643 | +2.63(+2.12%) |
Mar 08, 2019 | 123.22 | 124.29 | 122.71 | 124.07 | 1,690,062 | -0.09(-0.07%) |
Mar 07, 2019 | 125.49 | 125.51 | 123.40 | 124.16 | 2,110,730 | -1.59(-1.26%) |
Mar 06, 2019 | 126.96 | 127.05 | 125.72 | 125.74 | 1,271,074 | -0.98(-0.77%) |
Mar 05, 2019 | 127.20 | 127.65 | 126.38 | 126.72 | 1,281,827 | -0.60(-0.47%) |
Mar 04, 2019 | 128.32 | 128.75 | 126.25 | 127.32 | 1,470,549 | -0.06(-0.05%) |
Mar 01, 2019 | 127.94 | 128.27 | 125.92 | 127.38 | 1,658,887 | +0.29(+0.23%) |
Feb 28, 2019 | 128.04 | 128.26 | 126.94 | 127.09 | 1,656,343 | -1.08(-0.84%) |
Feb 27, 2019 | 127.03 | 128.30 | 126.28 | 128.17 | 947,186 | +0.85(+0.67%) |
Feb 26, 2019 | 127.35 | 128.50 | 127.11 | 127.32 | 1,304,741 | -0.60(-0.47%) |
Feb 25, 2019 | 128.27 | 129.07 | 127.54 | 127.92 | 1,200,844 | +0.17(+0.13%) |
Feb 22, 2019 | 126.32 | 127.88 | 126.32 | 127.75 | 935,497 | +1.42(+1.12%) |
Feb 21, 2019 | 126.33 | 127.21 | 125.81 | 126.33 | 1,189,926 | -0.34(-0.27%) |
Feb 20, 2019 | 126.56 | 126.94 | 126.02 | 126.68 | 1,062,173 | +0.32(+0.25%) |
Feb 19, 2019 | 126.48 | 127.08 | 125.43 | 126.36 | 1,906,295 | -0.85(-0.67%) |
Feb 15, 2019 | 123.49 | 127.30 | 123.27 | 127.21 | 2,246,237 | +4.82(+3.93%) |
Feb 14, 2019 | 122.78 | 123.33 | 121.74 | 122.39 | 1,337,525 | -0.94(-0.77%) |
Feb 13, 2019 | 122.69 | 123.68 | 122.31 | 123.33 | 1,130,861 | +1.04(+0.85%) |
Feb 12, 2019 | 120.98 | 122.64 | 120.96 | 122.29 | 1,468,209 | +2.13(+1.77%) |
Feb 11, 2019 | 120.35 | 120.50 | 119.66 | 120.17 | 1,019,113 | +0.45(+0.38%) |
Feb 08, 2019 | 118.54 | 119.73 | 117.46 | 119.72 | 1,971,891 | +0.62(+0.52%) |
Feb 07, 2019 | 120.37 | 121.29 | 118.60 | 119.10 | 1,630,233 | -2.25(-1.85%) |
Feb 06, 2019 | 121.68 | 121.92 | 120.56 | 121.35 | 1,762,086 | -0.24(-0.20%) |
Feb 05, 2019 | 120.01 | 121.66 | 120.01 | 121.59 | 2,607,674 | -0.50(-0.41%) |
Feb 04, 2019 | 119.37 | 122.12 | 119.06 | 122.09 | 2,587,249 | +3.51(+2.96%) |
Feb 01, 2019 | 116.98 | 120.94 | 114.67 | 118.58 | 3,841,866 | -2.54(-2.10%) |
Jan 31, 2019 | 119.30 | 121.49 | 118.06 | 121.12 | 2,930,344 | +1.50(+1.25%) |
Jan 30, 2019 | 119.81 | 120.18 | 117.95 | 119.62 | 1,565,821 | +0.59(+0.50%) |
Jan 29, 2019 | 116.05 | 119.65 | 115.94 | 119.03 | 1,839,311 | +3.43(+2.97%) |
Jan 28, 2019 | 116.14 | 116.14 | 114.43 | 115.60 | 1,744,529 | -1.94(-1.65%) |
Jan 25, 2019 | 116.88 | 118.12 | 115.91 | 117.54 | 1,439,296 | +2.05(+1.77%) |
Jan 24, 2019 | 115.83 | 116.33 | 114.75 | 115.49 | 1,253,621 | -0.16(-0.14%) |
Jan 23, 2019 | 117.05 | 117.54 | 114.73 | 115.65 | 1,265,269 | -0.94(-0.80%) |
Jan 22, 2019 | 119.06 | 119.67 | 115.78 | 116.59 | 1,763,236 | -3.97(-3.29%) |
Jan 18, 2019 | 117.94 | 121.29 | 117.77 | 120.56 | 2,014,516 | +3.53(+3.01%) |
Jan 17, 2019 | 114.18 | 117.08 | 114.18 | 117.03 | 1,452,542 | +2.38(+2.08%) |
Jan 16, 2019 | 114.77 | 115.44 | 114.36 | 114.65 | 1,599,656 | -0.11(-0.09%) |
Jan 15, 2019 | 115.34 | 115.34 | 113.80 | 114.75 | 1,104,044 | -0.07(-0.06%) |
Jan 14, 2019 | 114.06 | 115.50 | 113.53 | 114.82 | 1,170,619 | -0.12(-0.11%) |
Jan 11, 2019 | 115.11 | 115.37 | 113.84 | 114.95 | 1,270,381 | -1.00(-0.86%) |
Jan 10, 2019 | 112.91 | 115.96 | 112.31 | 115.94 | 2,709,848 | +1.28(+1.12%) |
Jan 09, 2019 | 115.15 | 115.61 | 114.29 | 114.66 | 1,306,719 | -0.02(-0.01%) |
Jan 08, 2019 | 113.75 | 114.68 | 112.62 | 114.68 | 1,484,947 | +2.47(+2.20%) |
Jan 07, 2019 | 112.12 | 113.50 | 110.98 | 112.21 | 1,892,596 | +0.03(+0.02%) |
Jan 04, 2019 | 110.55 | 112.51 | 110.02 | 112.19 | 1,608,666 | +3.29(+3.02%) |
Jan 03, 2019 | 110.99 | 111.43 | 108.13 | 108.89 | 2,484,358 | -2.78(-2.49%) |
Jan 02, 2019 | 110.12 | 111.80 | 109.38 | 111.67 | 2,160,272 | -0.08(-0.07%) |
Dec 31, 2018 | 110.49 | 111.83 | 110.01 | 111.75 | 1,348,377 | +1.74(+1.58%) |
Dec 28, 2018 | 110.96 | 111.92 | 109.56 | 110.02 | 1,161,323 | -0.19(-0.18%) |
Dec 27, 2018 | 106.73 | 110.21 | 105.81 | 110.21 | 1,464,168 | +2.06(+1.90%) |
Dec 26, 2018 | 104.78 | 108.19 | 103.04 | 108.15 | 1,441,492 | +4.06(+3.90%) |
Dec 24, 2018 | 107.92 | 108.28 | 104.06 | 104.09 | 1,115,881 | -4.45(-4.10%) |
Dec 21, 2018 | 109.56 | 112.18 | 107.92 | 108.55 | 4,115,675 | -1.02(-0.93%) |
Dec 20, 2018 | 109.38 | 110.89 | 107.63 | 109.56 | 2,978,799 | -0.36(-0.33%) |
Dec 19, 2018 | 111.56 | 113.84 | 109.03 | 109.92 | 2,036,005 | -1.41(-1.27%) |
Dec 18, 2018 | 111.48 | 113.04 | 110.49 | 111.33 | 2,380,481 | -0.77(-0.69%) |
Dec 17, 2018 | 113.52 | 114.31 | 111.44 | 112.10 | 1,981,530 | -2.57(-2.24%) |
Dec 14, 2018 | 115.20 | 116.96 | 114.07 | 114.67 | 2,269,129 | -1.92(-1.65%) |
Dec 13, 2018 | 116.28 | 118.18 | 116.03 | 116.60 | 1,818,773 | +0.90(+0.78%) |
Dec 12, 2018 | 116.24 | 118.11 | 115.61 | 115.70 | 1,667,393 | +0.94(+0.82%) |
Dec 11, 2018 | 116.33 | 117.17 | 114.17 | 114.75 | 2,788,513 | +0.41(+0.36%) |
Dec 10, 2018 | 113.33 | 114.95 | 111.51 | 114.34 | 2,175,906 | +1.04(+0.92%) |
Dec 07, 2018 | 116.85 | 118.83 | 112.73 | 113.30 | 2,658,345 | -3.32(-2.84%) |
Dec 06, 2018 | 114.38 | 116.83 | 112.46 | 116.61 | 2,707,377 | +0.44(+0.38%) |
Dec 04, 2018 | 121.73 | 121.73 | 115.48 | 116.18 | 2,806,443 | -5.85(-4.79%) |
Dec 03, 2018 | 123.20 | 124.11 | 121.03 | 122.02 | 1,959,091 | +0.34(+0.28%) |
Nov 30, 2018 | 118.86 | 121.80 | 118.50 | 121.68 | 1,796,379 | +2.76(+2.32%) |
Nov 29, 2018 | 120.75 | 120.78 | 118.74 | 118.92 | 1,781,126 | -1.86(-1.54%) |
Nov 28, 2018 | 119.66 | 120.80 | 117.53 | 120.79 | 1,245,591 | +1.87(+1.58%) |
Nov 27, 2018 | 118.23 | 119.05 | 116.61 | 118.92 | 1,453,134 | -0.01(-0.01%) |
Nov 26, 2018 | 118.15 | 119.05 | 117.47 | 118.92 | 1,240,032 | +1.48(+1.26%) |
Nov 23, 2018 | 116.32 | 118.13 | 116.26 | 117.45 | 510,574 | +0.14(+0.12%) |
Nov 21, 2018 | 117.31 | 117.31 | 117.31 | 0 | +0.33(+0.28%) | |
Nov 20, 2018 | 116.17 | 117.88 | 115.51 | 116.97 | 1,893,387 | -0.28(-0.24%) |
Nov 19, 2018 | 118.56 | 118.73 | 116.39 | 117.25 | 1,524,266 | -1.41(-1.19%) |
Nov 16, 2018 | 117.70 | 119.23 | 117.02 | 118.66 | 2,387,517 | +0.32(+0.27%) |
Nov 15, 2018 | 115.80 | 119.17 | 114.90 | 118.34 | 1,504,556 | +1.77(+1.52%) |
Nov 14, 2018 | 117.18 | 118.30 | 115.46 | 116.57 | 1,792,165 | +0.20(+0.17%) |
Nov 13, 2018 | 115.44 | 117.98 | 114.83 | 116.37 | 3,198,969 | +1.57(+1.36%) |
Nov 12, 2018 | 115.89 | 115.90 | 114.03 | 114.80 | 2,517,617 | -1.20(-1.03%) |
Nov 09, 2018 | 116.63 | 117.22 | 114.61 | 116.00 | 1,459,158 | -1.09(-0.93%) |
Nov 08, 2018 | 116.86 | 117.96 | 116.46 | 117.10 | 1,225,066 | +0.00(+0.00%) |
Nov 07, 2018 | 116.08 | 117.18 | 114.80 | 117.10 | 1,137,495 | +1.85(+1.60%) |
Nov 06, 2018 | 114.32 | 115.93 | 114.14 | 115.25 | 1,496,675 | +0.66(+0.57%) |
Nov 05, 2018 | 114.74 | 115.49 | 113.39 | 114.59 | 1,241,511 | +0.21(+0.18%) |
Nov 02, 2018 | 115.33 | 116.55 | 113.33 | 114.38 | 2,316,438 | +1.08(+0.96%) |
Nov 01, 2018 | 111.64 | 113.70 | 110.60 | 113.30 | 2,580,528 | +1.66(+1.49%) |
Oct 31, 2018 | 114.76 | 115.74 | 111.32 | 111.64 | 3,948,322 | -1.86(-1.64%) |
Oct 30, 2018 | 110.40 | 113.80 | 110.15 | 113.50 | 2,733,379 | +3.40(+3.08%) |
Oct 29, 2018 | 110.35 | 112.95 | 108.48 | 110.10 | 3,341,014 | +1.50(+1.39%) |
Oct 26, 2018 | 106.04 | 110.21 | 105.61 | 108.60 | 3,865,759 | +1.24(+1.16%) |
Oct 25, 2018 | 105.77 | 109.00 | 105.41 | 107.36 | 3,268,284 | +2.49(+2.38%) |
Oct 24, 2018 | 110.25 | 110.57 | 104.47 | 104.86 | 4,131,094 | -5.90(-5.33%) |
Oct 23, 2018 | 109.01 | 111.72 | 106.73 | 110.76 | 4,554,463 | -0.66(-0.59%) |
Oct 22, 2018 | 111.63 | 112.14 | 110.66 | 111.42 | 1,994,315 | +0.25(+0.23%) |
Oct 19, 2018 | 112.34 | 112.52 | 110.38 | 111.16 | 2,140,800 | -1.23(-1.09%) |
Oct 18, 2018 | 110.86 | 114.14 | 110.86 | 112.39 | 4,318,232 | -3.13(-2.71%) |
Oct 17, 2018 | 115.88 | 116.37 | 114.32 | 115.52 | 1,538,674 | -0.94(-0.81%) |
Oct 16, 2018 | 115.47 | 116.65 | 114.52 | 116.47 | 1,840,991 | +1.62(+1.41%) |
Oct 15, 2018 | 114.09 | 115.65 | 114.02 | 114.85 | 1,486,799 | +0.50(+0.44%) |
Oct 12, 2018 | 115.18 | 115.54 | 112.75 | 114.35 | 2,348,549 | +1.16(+1.02%) |
Oct 11, 2018 | 116.42 | 117.03 | 112.67 | 113.19 | 2,549,558 | -3.19(-2.74%) |
Oct 10, 2018 | 119.54 | 119.65 | 116.29 | 116.39 | 3,296,101 | -3.39(-2.83%) |
Oct 09, 2018 | 122.50 | 122.66 | 119.71 | 119.77 | 1,901,453 | -3.33(-2.70%) |
Oct 08, 2018 | 122.88 | 123.39 | 121.93 | 123.10 | 1,898,467 | -0.30(-0.24%) |
Oct 05, 2018 | 125.52 | 125.69 | 122.43 | 123.40 | 1,772,725 | -2.19(-1.74%) |
Oct 04, 2018 | 125.67 | 126.25 | 124.61 | 125.58 | 1,367,754 | -0.17(-0.13%) |
Oct 03, 2018 | 126.84 | 126.92 | 125.38 | 125.75 | 1,560,287 | -0.88(-0.70%) |
Oct 02, 2018 | 125.53 | 126.73 | 125.14 | 126.64 | 1,188,372 | +1.37(+1.10%) |
Oct 01, 2018 | 124.46 | 125.44 | 123.89 | 125.26 | 2,328,537 | +1.77(+1.43%) |
Sep 28, 2018 | 124.11 | 124.53 | 123.00 | 123.49 | 1,057,373 | -0.75(-0.61%) |
Sep 27, 2018 | 124.42 | 125.14 | 123.75 | 124.25 | 978,984 | +0.04(+0.04%) |
Sep 26, 2018 | 124.75 | 125.17 | 124.03 | 124.20 | 1,924,597 | -0.50(-0.40%) |
Sep 25, 2018 | 127.01 | 127.12 | 124.53 | 124.71 | 1,927,170 | -2.18(-1.72%) |
Sep 24, 2018 | 128.91 | 128.96 | 126.61 | 126.89 | 946,845 | -2.10(-1.63%) |
Sep 21, 2018 | 129.01 | 129.62 | 128.45 | 128.99 | 2,607,222 | +0.39(+0.30%) |
Sep 20, 2018 | 128.50 | 128.95 | 127.37 | 128.60 | 1,054,002 | +1.09(+0.85%) |
Sep 19, 2018 | 127.35 | 128.51 | 126.98 | 127.51 | 1,136,332 | +0.30(+0.24%) |
Sep 18, 2018 | 127.05 | 127.84 | 125.58 | 127.21 | 1,386,213 | +0.17(+0.13%) |
Sep 17, 2018 | 126.02 | 127.10 | 125.50 | 127.04 | 1,858,111 | +1.14(+0.90%) |
Sep 14, 2018 | 124.43 | 126.01 | 124.42 | 125.91 | 1,475,308 | +1.82(+1.46%) |
Sep 13, 2018 | 123.82 | 124.33 | 122.99 | 124.09 | 1,066,802 | +0.98(+0.80%) |
Sep 12, 2018 | 122.79 | 124.70 | 122.77 | 123.11 | 2,172,523 | +0.12(+0.10%) |
Sep 11, 2018 | 123.15 | 123.45 | 122.44 | 122.98 | 1,713,993 | -0.80(-0.65%) |
Sep 10, 2018 | 122.83 | 125.19 | 122.83 | 123.78 | 1,636,923 | +1.58(+1.29%) |
Sep 07, 2018 | 122.09 | 122.36 | 120.58 | 122.20 | 1,517,887 | -0.38(-0.31%) |
Sep 06, 2018 | 122.81 | 123.67 | 122.05 | 122.59 | 1,678,814 | -0.25(-0.21%) |
Sep 05, 2018 | 120.35 | 122.96 | 120.19 | 122.84 | 2,141,856 | +2.10(+1.74%) |
Sep 04, 2018 | 120.52 | 120.95 | 119.65 | 120.73 | 1,623,129 | +0.05(+0.04%) |
Aug 31, 2018 | 120.68 | 120.68 | 120.68 | 0 | +0.28(+0.23%) | |
Aug 30, 2018 | 120.38 | 121.53 | 120.05 | 120.41 | 1,647,497 | -0.12(-0.10%) |
Aug 29, 2018 | 120.19 | 122.18 | 119.60 | 120.53 | 1,340,397 | +0.32(+0.27%) |
Aug 28, 2018 | 120.32 | 120.92 | 120.01 | 120.20 | 916,290 | +0.17(+0.14%) |
Aug 27, 2018 | 118.78 | 120.45 | 118.20 | 120.03 | 1,715,598 | +2.24(+1.90%) |
Aug 24, 2018 | 117.75 | 118.18 | 116.83 | 117.79 | 1,982,230 | +0.36(+0.30%) |
Aug 23, 2018 | 118.34 | 118.61 | 117.19 | 117.43 | 2,215,743 | -0.89(-0.75%) |
Aug 22, 2018 | 119.57 | 120.12 | 118.05 | 118.32 | 1,701,947 | -1.65(-1.38%) |
Aug 21, 2018 | 120.13 | 120.57 | 119.35 | 119.97 | 1,896,373 | -0.20(-0.17%) |
Aug 20, 2018 | 121.44 | 121.98 | 119.85 | 120.17 | 1,969,221 | -0.99(-0.82%) |
Aug 17, 2018 | 120.47 | 121.53 | 120.17 | 121.16 | 1,484,629 | +0.42(+0.35%) |
Aug 16, 2018 | 121.14 | 121.88 | 120.03 | 120.74 | 1,642,209 | +0.31(+0.26%) |
Aug 15, 2018 | 118.55 | 120.83 | 117.60 | 120.43 | 2,399,059 | +1.12(+0.94%) |
Aug 14, 2018 | 118.16 | 120.06 | 118.16 | 119.31 | 1,483,362 | +1.23(+1.04%) |
Aug 13, 2018 | 118.82 | 119.41 | 117.98 | 118.08 | 1,847,629 | -0.50(-0.43%) |
Aug 10, 2018 | 119.92 | 120.14 | 117.81 | 118.59 | 1,670,597 | -1.77(-1.47%) |
Aug 09, 2018 | 122.03 | 122.18 | 120.27 | 120.36 | 1,595,228 | -1.64(-1.35%) |
Aug 08, 2018 | 121.81 | 122.31 | 121.14 | 122.00 | 1,210,000 | +0.05(+0.04%) |
Aug 07, 2018 | 122.15 | 123.85 | 121.88 | 121.95 | 1,740,989 | -0.20(-0.16%) |
Aug 06, 2018 | 121.65 | 122.47 | 121.35 | 122.15 | 1,329,133 | +0.89(+0.73%) |
Aug 03, 2018 | 121.19 | 121.56 | 120.06 | 121.27 | 1,330,999 | +0.45(+0.37%) |
Aug 02, 2018 | 119.66 | 121.75 | 118.93 | 120.81 | 1,477,302 | -0.12(-0.10%) |
Aug 01, 2018 | 123.83 | 124.55 | 120.60 | 120.94 | 1,812,469 | -3.61(-2.90%) |
Jul 31, 2018 | 122.17 | 125.30 | 121.82 | 124.55 | 2,483,782 | +3.13(+2.58%) |
Jul 30, 2018 | 121.97 | 123.28 | 121.35 | 121.42 | 1,676,144 | -0.42(-0.34%) |
Jul 27, 2018 | 122.80 | 123.32 | 121.44 | 121.84 | 1,286,809 | -0.90(-0.74%) |
Jul 26, 2018 | 120.48 | 123.08 | 120.14 | 122.74 | 2,636,740 | +2.77(+2.31%) |
Jul 25, 2018 | 119.18 | 120.38 | 117.83 | 119.97 | 3,047,909 | -0.12(-0.10%) |
Jul 24, 2018 | 117.31 | 121.64 | 117.09 | 120.09 | 3,861,674 | +1.69(+1.42%) |
Jul 23, 2018 | 118.91 | 120.63 | 117.02 | 118.41 | 6,703,589 | -9.21(-7.22%) |
Jul 20, 2018 | 128.63 | 125.52 | 127.62 | 2,799,808 | +1.22(+0.96%) | |
Jul 19, 2018 | 124.42 | 126.76 | 124.16 | 126.40 | 2,029,110 | +1.62(+1.30%) |
Jul 18, 2018 | 124.78 | 125.44 | 124.38 | 124.78 | 1,973,035 | +0.34(+0.27%) |
Jul 17, 2018 | 123.10 | 125.00 | 123.03 | 124.44 | 1,778,918 | +1.20(+0.97%) |
Jul 16, 2018 | 124.94 | 125.25 | 123.10 | 123.24 | 1,183,335 | -1.68(-1.34%) |
Jul 13, 2018 | 123.60 | 125.32 | 123.60 | 124.92 | 1,183,782 | +1.11(+0.90%) |
Jul 12, 2018 | 123.64 | 125.76 | 122.61 | 123.80 | 1,440,473 | +0.75(+0.61%) |
Jul 11, 2018 | 123.90 | 124.95 | 122.86 | 123.06 | 1,314,753 | -2.13(-1.70%) |
Jul 10, 2018 | 124.87 | 125.67 | 124.07 | 125.18 | 1,323,983 | +0.31(+0.25%) |
Jul 09, 2018 | 121.66 | 125.27 | 121.57 | 124.87 | 1,468,805 | +3.53(+2.91%) |
Jul 06, 2018 | 122.32 | 122.52 | 121.14 | 121.34 | 2,000,563 | -1.08(-0.88%) |
Jul 05, 2018 | 121.86 | 122.64 | 120.81 | 122.42 | 1,327,220 | +1.43(+1.19%) |
Jul 03, 2018 | 120.99 | 120.99 | 120.99 | 0 | +0.54(+0.45%) |