Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 140.69 | 141.16 | 139.14 | 139.86 | 2,733,937 | -0.43(-0.31%) |
Jul 30, 2019 | 139.84 | 140.65 | 139.57 | 140.29 | 1,664,870 | +0.03(+0.02%) |
Jul 29, 2019 | 139.96 | 140.97 | 139.60 | 140.26 | 2,171,513 | +0.28(+0.20%) |
Jul 26, 2019 | 137.98 | 140.06 | 137.24 | 139.98 | 1,791,735 | +1.79(+1.30%) |
Jul 25, 2019 | 139.24 | 139.33 | 137.81 | 138.19 | 1,662,632 | -0.52(-0.38%) |
Jul 24, 2019 | 134.07 | 138.75 | 133.77 | 138.71 | 2,516,573 | +4.43(+3.30%) |
Jul 23, 2019 | 135.11 | 135.40 | 133.03 | 134.28 | 2,193,602 | -0.96(-0.71%) |
Jul 22, 2019 | 135.61 | 136.10 | 134.63 | 135.24 | 1,198,160 | -0.45(-0.33%) |
Jul 19, 2019 | 138.02 | 138.02 | 135.64 | 135.69 | 1,350,358 | -2.15(-1.56%) |
Jul 18, 2019 | 137.76 | 138.00 | 136.71 | 137.84 | 896,155 | +0.16(+0.12%) |
Jul 17, 2019 | 138.45 | 138.82 | 137.58 | 137.68 | 1,389,836 | -0.91(-0.65%) |
Jul 16, 2019 | 138.74 | 139.36 | 137.86 | 138.58 | 1,621,862 | +0.07(+0.05%) |
Jul 15, 2019 | 136.90 | 138.52 | 136.36 | 138.51 | 1,356,091 | +1.82(+1.33%) |
Jul 12, 2019 | 136.44 | 136.74 | 135.56 | 136.69 | 1,070,714 | +0.52(+0.38%) |
Jul 11, 2019 | 136.56 | 136.71 | 135.62 | 136.16 | 1,135,973 | -0.32(-0.24%) |
Jul 10, 2019 | 136.71 | 137.23 | 136.19 | 136.49 | 1,269,361 | -0.09(-0.07%) |
Jul 09, 2019 | 135.67 | 137.16 | 135.41 | 136.58 | 1,221,557 | -0.16(-0.12%) |
Jul 08, 2019 | 136.81 | 137.20 | 136.37 | 136.74 | 1,282,005 | -0.17(-0.13%) |
Jul 05, 2019 | 137.45 | 137.54 | 136.26 | 136.92 | 1,148,520 | -0.58(-0.42%) |
Jul 03, 2019 | 136.35 | 137.85 | 136.24 | 137.49 | 1,406,418 | +1.67(+1.23%) |
Jul 02, 2019 | 134.98 | 136.11 | 134.62 | 135.82 | 2,298,877 | +0.53(+0.39%) |
Jul 01, 2019 | 135.81 | 135.87 | 134.59 | 135.29 | 2,316,678 | +0.50(+0.37%) |
Jun 28, 2019 | 135.31 | 135.37 | 134.37 | 134.78 | 3,026,586 | +0.12(+0.09%) |
Jun 27, 2019 | 134.50 | 135.07 | 134.03 | 134.66 | 1,662,251 | +0.15(+0.11%) |
Jun 26, 2019 | 138.08 | 138.08 | 134.46 | 134.52 | 1,588,622 | -3.61(-2.61%) |
Jun 25, 2019 | 137.72 | 138.49 | 137.22 | 138.12 | 1,789,199 | +0.79(+0.57%) |
Jun 24, 2019 | 135.91 | 138.31 | 135.91 | 137.34 | 1,498,983 | +0.40(+0.29%) |
Jun 21, 2019 | 135.43 | 137.68 | 135.43 | 136.93 | 2,388,179 | +0.26(+0.19%) |
Jun 20, 2019 | 135.02 | 136.88 | 135.02 | 136.68 | 2,006,318 | +0.60(+0.44%) |
Jun 19, 2019 | 135.22 | 136.28 | 135.03 | 136.07 | 1,942,369 | +1.21(+0.90%) |
Jun 18, 2019 | 135.32 | 136.14 | 134.66 | 134.86 | 1,766,448 | -0.25(-0.18%) |
Jun 17, 2019 | 137.27 | 138.40 | 134.89 | 135.11 | 1,315,836 | -1.70(-1.24%) |
Jun 14, 2019 | 135.82 | 137.06 | 135.25 | 136.81 | 1,275,346 | +1.29(+0.95%) |
Jun 13, 2019 | 135.62 | 135.66 | 134.68 | 135.52 | 1,307,726 | +0.06(+0.05%) |
Jun 12, 2019 | 135.61 | 136.37 | 135.23 | 135.46 | 1,271,783 | +0.15(+0.11%) |
Jun 11, 2019 | 136.06 | 136.25 | 135.06 | 135.31 | 1,129,852 | -0.35(-0.26%) |
Jun 10, 2019 | 136.57 | 136.66 | 135.26 | 135.66 | 1,534,508 | -0.41(-0.30%) |
Jun 07, 2019 | 135.42 | 136.87 | 135.16 | 136.06 | 1,972,437 | +0.71(+0.52%) |
Jun 06, 2019 | 136.47 | 136.53 | 135.15 | 135.35 | 1,602,849 | -0.69(-0.51%) |
Jun 05, 2019 | 134.21 | 136.24 | 133.97 | 136.05 | 1,602,694 | +1.88(+1.41%) |
Jun 04, 2019 | 135.27 | 135.56 | 134.00 | 134.16 | 2,362,396 | -0.42(-0.31%) |
Jun 03, 2019 | 132.00 | 134.69 | 132.00 | 134.58 | 1,530,085 | +1.58(+1.19%) |
May 31, 2019 | 132.12 | 133.17 | 131.80 | 133.00 | 1,390,118 | +0.26(+0.20%) |
May 30, 2019 | 133.39 | 133.80 | 131.83 | 132.73 | 1,303,745 | -0.16(-0.12%) |
May 29, 2019 | 132.60 | 132.99 | 131.53 | 132.90 | 1,514,222 | -0.46(-0.34%) |
May 28, 2019 | 134.88 | 135.39 | 133.32 | 133.35 | 1,183,628 | -1.56(-1.15%) |
May 24, 2019 | 134.27 | 135.10 | 133.69 | 134.91 | 1,018,893 | +1.00(+0.75%) |
May 23, 2019 | 133.88 | 134.20 | 132.75 | 133.91 | 1,394,801 | -0.86(-0.64%) |
May 22, 2019 | 133.12 | 135.11 | 132.71 | 134.77 | 1,269,198 | +1.65(+1.24%) |
May 21, 2019 | 132.81 | 133.53 | 132.72 | 133.12 | 1,371,820 | +0.42(+0.32%) |
May 20, 2019 | 132.01 | 133.22 | 131.58 | 132.71 | 1,434,831 | +0.69(+0.52%) |
May 17, 2019 | 131.57 | 133.11 | 131.49 | 132.01 | 1,582,321 | -0.57(-0.43%) |
May 16, 2019 | 131.06 | 132.98 | 130.48 | 132.59 | 1,051,501 | +1.78(+1.36%) |
May 15, 2019 | 130.05 | 131.77 | 130.05 | 130.81 | 1,063,006 | -0.19(-0.15%) |
May 14, 2019 | 130.31 | 132.39 | 130.31 | 131.00 | 1,326,452 | +0.48(+0.37%) |
May 13, 2019 | 130.37 | 131.44 | 129.65 | 130.52 | 1,443,914 | -1.26(-0.95%) |
May 10, 2019 | 129.37 | 131.99 | 129.11 | 131.78 | 1,276,114 | +1.89(+1.46%) |
May 09, 2019 | 129.06 | 130.46 | 128.75 | 129.88 | 1,221,857 | -0.12(-0.09%) |
May 08, 2019 | 130.06 | 131.02 | 129.44 | 130.00 | 1,143,581 | -0.01(-0.01%) |
May 07, 2019 | 132.71 | 132.71 | 129.47 | 130.01 | 1,674,467 | -1.86(-1.41%) |
May 06, 2019 | 130.89 | 132.33 | 130.66 | 131.87 | 1,028,566 | -0.20(-0.15%) |
May 03, 2019 | 131.81 | 132.71 | 131.08 | 132.07 | 1,314,555 | +0.66(+0.50%) |
May 02, 2019 | 131.56 | 132.33 | 130.48 | 131.41 | 1,458,202 | +0.09(+0.07%) |
May 01, 2019 | 129.63 | 132.57 | 129.29 | 131.32 | 2,120,562 | -0.88(-0.67%) |
Apr 30, 2019 | 131.17 | 132.24 | 130.38 | 132.20 | 2,225,045 | +1.43(+1.09%) |
Apr 29, 2019 | 130.17 | 131.48 | 129.87 | 130.78 | 1,277,137 | +0.59(+0.45%) |
Apr 26, 2019 | 129.18 | 130.26 | 129.02 | 130.18 | 1,326,417 | +1.16(+0.90%) |
Apr 25, 2019 | 127.46 | 129.29 | 126.81 | 129.03 | 1,444,099 | +1.06(+0.83%) |
Apr 24, 2019 | 126.56 | 128.75 | 126.06 | 127.97 | 2,067,723 | +1.78(+1.41%) |
Apr 23, 2019 | 125.89 | 126.58 | 125.53 | 126.19 | 1,090,842 | +0.51(+0.41%) |
Apr 22, 2019 | 125.67 | 125.78 | 124.88 | 125.69 | 939,025 | -0.56(-0.45%) |
Apr 18, 2019 | 125.47 | 127.89 | 125.47 | 126.25 | 1,430,096 | +0.79(+0.63%) |
Apr 17, 2019 | 126.24 | 127.11 | 125.06 | 125.46 | 1,556,382 | -2.20(-1.73%) |
Apr 16, 2019 | 126.93 | 127.72 | 126.90 | 127.66 | 1,287,670 | +1.14(+0.90%) |
Apr 15, 2019 | 126.63 | 126.95 | 126.24 | 126.52 | 1,269,420 | -0.19(-0.15%) |
Apr 12, 2019 | 126.09 | 126.93 | 125.54 | 126.71 | 1,695,665 | +1.07(+0.85%) |
Apr 11, 2019 | 125.39 | 126.00 | 125.10 | 125.64 | 1,220,179 | +0.53(+0.42%) |
Apr 10, 2019 | 124.37 | 125.24 | 124.23 | 125.11 | 1,102,034 | +0.77(+0.62%) |
Apr 09, 2019 | 124.28 | 124.35 | 123.57 | 124.35 | 1,207,255 | -0.54(-0.43%) |
Apr 08, 2019 | 125.03 | 125.19 | 124.26 | 124.88 | 1,170,640 | -0.39(-0.31%) |
Apr 05, 2019 | 124.74 | 125.47 | 124.41 | 125.28 | 1,527,845 | +0.75(+0.60%) |
Apr 04, 2019 | 125.28 | 125.30 | 123.99 | 124.53 | 2,495,021 | -0.97(-0.78%) |
Apr 03, 2019 | 127.28 | 127.46 | 124.90 | 125.50 | 2,127,386 | -1.89(-1.48%) |
Apr 02, 2019 | 128.80 | 128.89 | 127.22 | 127.39 | 1,507,027 | -1.41(-1.10%) |
Apr 01, 2019 | 128.03 | 128.92 | 127.78 | 128.80 | 1,587,849 | +1.26(+0.98%) |
Mar 29, 2019 | 127.11 | 127.63 | 126.71 | 127.54 | 2,204,837 | +0.91(+0.72%) |
Mar 28, 2019 | 126.47 | 127.06 | 125.46 | 126.63 | 1,456,198 | +0.22(+0.17%) |
Mar 27, 2019 | 125.28 | 127.31 | 125.15 | 126.41 | 1,997,323 | +1.38(+1.10%) |
Mar 26, 2019 | 124.90 | 125.42 | 124.46 | 125.04 | 1,504,609 | +0.60(+0.48%) |
Mar 25, 2019 | 124.56 | 124.99 | 123.91 | 124.44 | 1,273,875 | +0.05(+0.04%) |
Mar 22, 2019 | 123.24 | 125.70 | 122.92 | 124.39 | 1,711,700 | +0.41(+0.33%) |
Mar 21, 2019 | 121.51 | 124.21 | 121.42 | 123.98 | 1,268,467 | +1.98(+1.63%) |
Mar 20, 2019 | 123.13 | 123.69 | 121.97 | 122.00 | 1,602,334 | -0.89(-0.72%) |
Mar 19, 2019 | 123.98 | 125.00 | 122.85 | 122.89 | 1,855,061 | -1.52(-1.22%) |
Mar 18, 2019 | 123.78 | 124.86 | 123.50 | 124.41 | 1,854,552 | +0.93(+0.75%) |
Mar 15, 2019 | 122.29 | 123.99 | 122.29 | 123.47 | 2,548,244 | +0.86(+0.70%) |
Mar 14, 2019 | 122.20 | 123.11 | 121.70 | 122.61 | 1,554,918 | +0.80(+0.65%) |
Mar 13, 2019 | 121.66 | 122.45 | 121.25 | 121.82 | 1,657,766 | +0.38(+0.31%) |
Mar 12, 2019 | 121.20 | 121.99 | 121.07 | 121.44 | 1,245,721 | +0.62(+0.52%) |
Mar 11, 2019 | 120.47 | 121.06 | 120.12 | 120.81 | 1,510,503 | +0.95(+0.79%) |
Mar 08, 2019 | 119.54 | 120.30 | 119.20 | 119.86 | 1,157,289 | -0.29(-0.24%) |
Mar 07, 2019 | 120.24 | 120.58 | 119.53 | 120.15 | 1,375,100 | -0.55(-0.46%) |
Mar 06, 2019 | 120.79 | 121.85 | 120.44 | 120.70 | 1,018,876 | -0.23(-0.19%) |
Mar 05, 2019 | 121.13 | 121.41 | 120.24 | 120.93 | 1,451,647 | -0.03(-0.02%) |
Mar 04, 2019 | 121.67 | 122.10 | 119.95 | 120.96 | 1,437,129 | -0.50(-0.41%) |
Mar 01, 2019 | 121.99 | 122.61 | 121.37 | 121.45 | 1,845,147 | +0.20(+0.16%) |
Feb 28, 2019 | 120.54 | 121.27 | 120.44 | 121.25 | 2,308,383 | +0.79(+0.65%) |
Feb 27, 2019 | 121.63 | 122.28 | 120.47 | 120.47 | 1,662,193 | -1.94(-1.58%) |
Feb 26, 2019 | 122.20 | 123.22 | 121.84 | 122.41 | 1,424,663 | -0.18(-0.15%) |
Feb 25, 2019 | 122.31 | 123.10 | 121.88 | 122.59 | 1,479,312 | +0.78(+0.64%) |
Feb 22, 2019 | 122.42 | 122.57 | 121.55 | 121.81 | 1,561,898 | -0.18(-0.15%) |
Feb 21, 2019 | 122.13 | 122.89 | 121.55 | 121.99 | 1,654,457 | -0.09(-0.07%) |
Feb 20, 2019 | 121.34 | 122.09 | 120.61 | 122.08 | 1,222,672 | +0.95(+0.79%) |
Feb 19, 2019 | 120.43 | 121.41 | 119.91 | 121.13 | 1,182,274 | +0.50(+0.41%) |
Feb 15, 2019 | 119.44 | 120.66 | 119.44 | 120.63 | 1,568,193 | +2.25(+1.90%) |
Feb 14, 2019 | 119.25 | 119.25 | 117.62 | 118.38 | 1,973,354 | -1.62(-1.35%) |
Feb 13, 2019 | 119.94 | 121.04 | 119.68 | 120.00 | 1,645,506 | +0.24(+0.20%) |
Feb 12, 2019 | 118.87 | 120.05 | 118.24 | 119.75 | 1,567,888 | +1.51(+1.28%) |
Feb 11, 2019 | 118.40 | 118.58 | 117.11 | 118.24 | 1,594,937 | +0.20(+0.17%) |
Feb 08, 2019 | 117.83 | 118.14 | 116.44 | 118.04 | 2,079,586 | -0.24(-0.21%) |
Feb 07, 2019 | 117.66 | 118.78 | 117.14 | 118.28 | 2,458,116 | +0.67(+0.57%) |
Feb 06, 2019 | 119.19 | 119.53 | 117.33 | 117.61 | 4,139,688 | -4.19(-3.44%) |
Feb 05, 2019 | 121.35 | 121.81 | 120.35 | 121.81 | 2,101,580 | +0.53(+0.43%) |
Feb 04, 2019 | 120.59 | 121.29 | 120.01 | 121.28 | 1,717,641 | +0.33(+0.27%) |
Feb 01, 2019 | 120.62 | 121.17 | 120.00 | 120.96 | 1,470,132 | +0.47(+0.39%) |
Jan 31, 2019 | 119.84 | 120.69 | 119.07 | 120.48 | 2,873,849 | +0.23(+0.19%) |
Jan 30, 2019 | 119.17 | 120.48 | 118.50 | 120.26 | 1,454,975 | +1.27(+1.07%) |
Jan 29, 2019 | 119.20 | 119.62 | 118.37 | 118.99 | 1,245,677 | -0.53(-0.45%) |
Jan 28, 2019 | 119.27 | 119.99 | 118.38 | 119.53 | 1,461,193 | -0.27(-0.23%) |
Jan 25, 2019 | 120.54 | 121.73 | 119.53 | 119.80 | 1,743,995 | -0.11(-0.09%) |
Jan 24, 2019 | 119.25 | 120.20 | 118.50 | 119.91 | 1,402,580 | +0.32(+0.27%) |
Jan 23, 2019 | 118.79 | 119.86 | 117.88 | 119.59 | 1,339,009 | +0.82(+0.69%) |
Jan 22, 2019 | 120.55 | 120.88 | 118.31 | 118.77 | 2,685,739 | -2.21(-1.83%) |
Jan 18, 2019 | 120.92 | 121.54 | 120.38 | 120.97 | 2,474,257 | +0.66(+0.55%) |
Jan 17, 2019 | 120.46 | 121.05 | 119.72 | 120.31 | 2,305,892 | -0.09(-0.08%) |
Jan 16, 2019 | 120.88 | 121.26 | 119.74 | 120.40 | 1,998,173 | +0.46(+0.39%) |
Jan 15, 2019 | 119.25 | 120.56 | 118.02 | 119.94 | 2,364,500 | +1.46(+1.23%) |
Jan 14, 2019 | 116.91 | 118.63 | 116.51 | 118.48 | 2,073,542 | +1.19(+1.02%) |
Jan 11, 2019 | 116.82 | 117.67 | 116.13 | 117.29 | 1,435,900 | -0.01(-0.01%) |
Jan 10, 2019 | 116.30 | 117.39 | 115.71 | 117.30 | 1,443,662 | +1.42(+1.23%) |
Jan 09, 2019 | 115.44 | 116.27 | 114.94 | 115.88 | 2,652,520 | +1.43(+1.25%) |
Jan 08, 2019 | 115.83 | 116.22 | 113.63 | 114.44 | 1,797,200 | -0.89(-0.77%) |
Jan 07, 2019 | 115.78 | 116.62 | 114.82 | 115.33 | 1,544,830 | -0.94(-0.81%) |
Jan 04, 2019 | 114.48 | 116.74 | 114.48 | 116.27 | 2,183,941 | +3.38(+2.99%) |
Jan 03, 2019 | 114.50 | 115.23 | 112.70 | 112.90 | 1,928,264 | -2.37(-2.06%) |
Jan 02, 2019 | 115.59 | 116.47 | 114.17 | 115.27 | 1,537,078 | -1.71(-1.46%) |
Dec 31, 2018 | 115.91 | 117.28 | 115.62 | 116.98 | 1,784,522 | +1.24(+1.07%) |
Dec 28, 2018 | 116.68 | 117.14 | 115.24 | 115.74 | 1,449,261 | -0.34(-0.29%) |
Dec 27, 2018 | 111.85 | 116.08 | 111.42 | 116.08 | 2,118,594 | +2.85(+2.52%) |
Dec 26, 2018 | 109.22 | 113.27 | 108.25 | 113.22 | 2,176,578 | +4.38(+4.03%) |
Dec 24, 2018 | 112.36 | 112.53 | 108.78 | 108.84 | 1,417,458 | -4.26(-3.76%) |
Dec 21, 2018 | 112.90 | 115.66 | 112.39 | 113.10 | 4,387,539 | +0.60(+0.53%) |
Dec 20, 2018 | 113.33 | 114.52 | 111.65 | 112.50 | 2,621,614 | -1.53(-1.34%) |
Dec 19, 2018 | 113.44 | 116.10 | 112.59 | 114.03 | 2,093,773 | +0.76(+0.67%) |
Dec 18, 2018 | 115.50 | 116.17 | 112.77 | 113.27 | 1,997,642 | -1.64(-1.43%) |
Dec 17, 2018 | 115.35 | 116.96 | 114.52 | 114.91 | 2,051,958 | -0.44(-0.38%) |
Dec 14, 2018 | 115.30 | 115.92 | 114.75 | 115.35 | 1,770,543 | -0.93(-0.80%) |
Dec 13, 2018 | 115.86 | 116.83 | 114.52 | 116.28 | 1,886,031 | +0.45(+0.39%) |
Dec 12, 2018 | 116.70 | 117.18 | 114.97 | 115.83 | 2,470,554 | +0.66(+0.57%) |
Dec 11, 2018 | 118.17 | 118.95 | 115.02 | 115.17 | 2,170,527 | -2.09(-1.78%) |
Dec 10, 2018 | 117.90 | 117.96 | 114.98 | 117.26 | 1,802,832 | -0.65(-0.55%) |
Dec 07, 2018 | 118.32 | 119.95 | 116.55 | 117.91 | 1,724,228 | -0.47(-0.40%) |
Dec 06, 2018 | 117.86 | 118.54 | 115.44 | 118.38 | 2,713,194 | -0.77(-0.64%) |
Dec 04, 2018 | 120.64 | 121.70 | 118.59 | 119.14 | 3,032,949 | -1.06(-0.88%) |
Dec 03, 2018 | 120.81 | 121.66 | 119.31 | 120.20 | 2,101,122 | -0.21(-0.17%) |
Nov 30, 2018 | 120.85 | 121.29 | 119.75 | 120.41 | 3,283,075 | -0.42(-0.35%) |
Nov 29, 2018 | 121.12 | 121.76 | 120.32 | 120.83 | 1,107,380 | -0.94(-0.77%) |
Nov 28, 2018 | 119.87 | 121.79 | 119.53 | 121.77 | 1,603,755 | +1.79(+1.49%) |
Nov 27, 2018 | 119.68 | 120.41 | 118.84 | 119.98 | 1,079,474 | -0.15(-0.13%) |
Nov 26, 2018 | 118.84 | 120.61 | 118.84 | 120.13 | 1,155,837 | +1.91(+1.61%) |
Nov 23, 2018 | 118.26 | 119.53 | 117.85 | 118.22 | 563,672 | -0.98(-0.82%) |
Nov 21, 2018 | 119.21 | 119.21 | 119.21 | 0 | -0.49(-0.41%) | |
Nov 20, 2018 | 120.86 | 121.28 | 118.83 | 119.70 | 2,230,596 | -1.24(-1.03%) |
Nov 19, 2018 | 119.37 | 121.07 | 118.93 | 120.94 | 2,133,960 | +1.61(+1.35%) |
Nov 16, 2018 | 116.80 | 119.69 | 116.06 | 119.33 | 2,332,995 | +2.20(+1.88%) |
Nov 15, 2018 | 113.50 | 117.75 | 112.85 | 117.14 | 2,108,817 | +3.04(+2.67%) |
Nov 14, 2018 | 115.17 | 115.91 | 113.25 | 114.09 | 1,531,212 | -0.77(-0.67%) |
Nov 13, 2018 | 114.65 | 116.52 | 114.34 | 114.86 | 1,416,583 | +0.34(+0.30%) |
Nov 12, 2018 | 117.69 | 117.78 | 114.45 | 114.52 | 2,332,210 | -3.58(-3.03%) |
Nov 09, 2018 | 118.66 | 119.17 | 117.66 | 118.10 | 1,542,297 | -0.53(-0.45%) |
Nov 08, 2018 | 118.32 | 119.20 | 117.86 | 118.63 | 1,134,213 | +0.06(+0.05%) |
Nov 07, 2018 | 117.93 | 118.76 | 116.76 | 118.57 | 1,561,727 | +1.17(+1.00%) |
Nov 06, 2018 | 115.60 | 117.47 | 115.07 | 117.40 | 1,566,492 | +1.62(+1.40%) |
Nov 05, 2018 | 114.69 | 116.27 | 114.42 | 115.78 | 1,790,107 | +2.12(+1.87%) |
Nov 02, 2018 | 114.00 | 114.42 | 112.32 | 113.65 | 1,516,974 | +0.64(+0.57%) |
Nov 01, 2018 | 112.80 | 113.83 | 111.95 | 113.01 | 1,938,198 | +0.55(+0.49%) |
Oct 31, 2018 | 113.17 | 113.89 | 112.33 | 112.46 | 2,850,725 | -0.41(-0.37%) |
Oct 30, 2018 | 111.58 | 113.02 | 110.64 | 112.88 | 2,185,052 | +2.12(+1.91%) |
Oct 29, 2018 | 111.96 | 113.00 | 109.91 | 110.76 | 2,154,499 | -0.38(-0.34%) |
Oct 26, 2018 | 110.91 | 112.24 | 109.20 | 111.14 | 2,841,911 | -0.22(-0.19%) |
Oct 25, 2018 | 113.39 | 113.66 | 110.26 | 111.36 | 3,783,635 | -1.19(-1.06%) |
Oct 24, 2018 | 108.56 | 114.25 | 108.49 | 112.54 | 4,306,710 | -1.58(-1.38%) |
Oct 23, 2018 | 113.36 | 115.12 | 112.75 | 114.12 | 2,868,868 | -0.34(-0.30%) |
Oct 22, 2018 | 115.38 | 116.07 | 114.14 | 114.46 | 2,374,991 | -1.03(-0.90%) |
Oct 19, 2018 | 113.89 | 116.58 | 113.89 | 115.50 | 2,326,664 | +0.71(+0.62%) |
Oct 18, 2018 | 115.86 | 116.73 | 114.12 | 114.78 | 4,587,491 | +0.32(+0.28%) |
Oct 17, 2018 | 112.39 | 115.28 | 112.19 | 114.46 | 1,905,900 | +2.02(+1.79%) |
Oct 16, 2018 | 112.63 | 112.85 | 111.87 | 112.44 | 2,699,798 | +0.23(+0.20%) |
Oct 15, 2018 | 113.60 | 114.81 | 112.20 | 112.22 | 1,805,909 | -1.45(-1.28%) |
Oct 12, 2018 | 114.38 | 115.13 | 110.95 | 113.67 | 3,070,823 | -0.51(-0.45%) |
Oct 11, 2018 | 118.90 | 118.90 | 113.30 | 114.18 | 3,511,018 | -5.06(-4.24%) |
Oct 10, 2018 | 121.50 | 122.52 | 119.19 | 119.24 | 2,352,151 | -3.74(-3.04%) |
Oct 09, 2018 | 122.22 | 123.26 | 120.88 | 122.98 | 1,571,397 | +0.39(+0.32%) |
Oct 08, 2018 | 120.95 | 123.29 | 120.54 | 122.59 | 1,329,643 | +1.53(+1.26%) |
Oct 05, 2018 | 121.07 | 122.06 | 120.80 | 121.06 | 884,216 | -0.01(-0.01%) |
Oct 04, 2018 | 120.10 | 121.18 | 119.81 | 121.07 | 1,099,983 | +0.94(+0.78%) |
Oct 03, 2018 | 120.66 | 121.38 | 119.85 | 120.13 | 942,250 | -0.13(-0.10%) |
Oct 02, 2018 | 120.00 | 120.36 | 119.39 | 120.26 | 1,290,065 | +0.36(+0.30%) |
Oct 01, 2018 | 120.85 | 121.09 | 119.58 | 119.90 | 1,529,419 | -0.42(-0.35%) |
Sep 28, 2018 | 119.72 | 120.56 | 119.08 | 120.32 | 1,325,714 | +0.24(+0.20%) |
Sep 27, 2018 | 120.46 | 120.96 | 119.94 | 120.08 | 1,376,770 | -0.39(-0.32%) |
Sep 26, 2018 | 122.38 | 122.41 | 120.21 | 120.47 | 1,869,057 | -1.46(-1.20%) |
Sep 25, 2018 | 123.43 | 123.74 | 121.66 | 121.92 | 1,429,088 | -1.49(-1.21%) |
Sep 24, 2018 | 125.93 | 126.16 | 123.29 | 123.42 | 1,545,206 | -2.50(-1.99%) |
Sep 21, 2018 | 126.30 | 126.47 | 125.23 | 125.92 | 2,251,803 | -0.13(-0.10%) |
Sep 20, 2018 | 125.95 | 126.47 | 125.14 | 126.05 | 1,603,593 | +0.55(+0.44%) |
Sep 19, 2018 | 124.49 | 126.48 | 124.49 | 125.50 | 1,858,935 | +1.32(+1.07%) |
Sep 18, 2018 | 124.22 | 124.52 | 123.14 | 124.17 | 1,197,110 | +0.27(+0.22%) |
Sep 17, 2018 | 124.00 | 124.34 | 123.53 | 123.91 | 1,394,095 | +0.21(+0.17%) |
Sep 14, 2018 | 122.26 | 123.78 | 122.10 | 123.70 | 1,334,778 | +1.65(+1.35%) |
Sep 13, 2018 | 121.50 | 122.29 | 121.11 | 122.05 | 1,175,932 | +1.44(+1.20%) |
Sep 12, 2018 | 121.45 | 121.83 | 120.38 | 120.61 | 1,418,309 | -0.81(-0.66%) |
Sep 11, 2018 | 120.41 | 121.91 | 120.14 | 121.42 | 1,289,331 | +0.09(+0.07%) |
Sep 10, 2018 | 122.39 | 122.39 | 120.84 | 121.33 | 1,299,980 | -1.03(-0.84%) |
Sep 07, 2018 | 122.60 | 123.30 | 121.97 | 122.36 | 1,156,807 | -0.65(-0.53%) |
Sep 06, 2018 | 122.93 | 123.39 | 122.53 | 123.01 | 1,272,914 | +0.05(+0.04%) |
Sep 05, 2018 | 122.03 | 123.43 | 121.71 | 122.95 | 1,178,477 | +0.97(+0.79%) |
Sep 04, 2018 | 121.08 | 122.00 | 120.82 | 121.99 | 1,191,003 | +0.86(+0.71%) |
Aug 31, 2018 | 121.13 | 121.13 | 121.13 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.16 | 122.37 | 120.55 | 121.05 | 1,124,942 | -1.11(-0.91%) |
Aug 29, 2018 | 122.12 | 122.76 | 121.46 | 122.16 | 949,862 | +0.03(+0.02%) |
Aug 28, 2018 | 122.33 | 122.93 | 122.01 | 122.13 | 1,160,249 | -0.14(-0.11%) |
Aug 27, 2018 | 121.35 | 122.63 | 121.19 | 122.27 | 1,086,393 | +1.25(+1.03%) |
Aug 24, 2018 | 119.51 | 121.12 | 119.51 | 121.02 | 1,310,773 | +1.60(+1.34%) |
Aug 23, 2018 | 119.36 | 119.61 | 119.05 | 119.42 | 1,037,620 | +0.18(+0.15%) |
Aug 22, 2018 | 120.53 | 121.06 | 118.99 | 119.24 | 1,412,750 | -1.70(-1.41%) |
Aug 21, 2018 | 120.69 | 121.35 | 120.42 | 120.94 | 1,482,470 | +0.16(+0.13%) |
Aug 20, 2018 | 120.36 | 121.06 | 120.06 | 120.78 | 1,065,341 | +0.73(+0.60%) |
Aug 17, 2018 | 120.04 | 120.64 | 119.62 | 120.05 | 1,255,618 | -0.33(-0.28%) |
Aug 16, 2018 | 119.22 | 121.06 | 119.22 | 120.39 | 1,531,560 | +1.55(+1.30%) |
Aug 15, 2018 | 118.78 | 119.39 | 118.06 | 118.83 | 2,390,254 | -0.39(-0.32%) |
Aug 14, 2018 | 118.95 | 119.86 | 118.67 | 119.22 | 2,322,831 | -1.67(-1.38%) |
Aug 13, 2018 | 121.58 | 121.75 | 120.65 | 120.89 | 1,522,718 | -0.81(-0.67%) |
Aug 10, 2018 | 122.03 | 122.17 | 121.23 | 121.71 | 1,705,010 | -1.07(-0.87%) |
Aug 09, 2018 | 123.08 | 123.37 | 122.73 | 122.78 | 1,275,676 | -0.36(-0.29%) |
Aug 08, 2018 | 124.08 | 124.18 | 123.12 | 123.14 | 1,174,886 | -1.05(-0.84%) |
Aug 07, 2018 | 124.33 | 124.82 | 123.51 | 124.18 | 1,207,554 | -0.05(-0.04%) |
Aug 06, 2018 | 124.34 | 124.64 | 123.81 | 124.23 | 997,158 | -0.10(-0.08%) |
Aug 03, 2018 | 123.26 | 124.33 | 122.42 | 124.33 | 1,245,011 | +1.05(+0.85%) |
Aug 02, 2018 | 123.40 | 123.79 | 122.44 | 123.28 | 1,354,875 | -0.72(-0.58%) |