Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 122.78 | 123.15 | 121.83 | 122.29 | 1,489,867 | +0.23(+0.19%) |
Mar 28, 2019 | 121.89 | 122.30 | 120.76 | 122.05 | 821,494 | +0.49(+0.40%) |
Mar 27, 2019 | 120.48 | 122.10 | 120.34 | 121.56 | 1,344,555 | +1.22(+1.02%) |
Mar 26, 2019 | 120.89 | 121.20 | 119.42 | 120.34 | 1,683,707 | +0.03(+0.02%) |
Mar 25, 2019 | 120.46 | 121.03 | 119.80 | 120.31 | 1,282,550 | +0.04(+0.04%) |
Mar 22, 2019 | 119.40 | 121.47 | 119.27 | 120.27 | 2,638,870 | +0.47(+0.39%) |
Mar 21, 2019 | 116.51 | 119.86 | 116.12 | 119.80 | 1,713,252 | +2.71(+2.31%) |
Mar 20, 2019 | 118.67 | 118.67 | 117.02 | 117.09 | 1,502,442 | -1.43(-1.20%) |
Mar 19, 2019 | 120.85 | 121.32 | 118.24 | 118.51 | 1,879,672 | -1.79(-1.49%) |
Mar 18, 2019 | 120.05 | 120.50 | 119.74 | 120.31 | 1,423,960 | +0.68(+0.57%) |
Mar 15, 2019 | 119.00 | 120.10 | 118.52 | 119.63 | 2,370,126 | +1.00(+0.84%) |
Mar 14, 2019 | 118.72 | 119.03 | 118.26 | 118.63 | 1,161,578 | +0.05(+0.04%) |
Mar 13, 2019 | 118.55 | 119.35 | 118.36 | 118.58 | 1,334,248 | +0.25(+0.21%) |
Mar 12, 2019 | 117.87 | 118.47 | 117.44 | 118.33 | 1,085,006 | +0.76(+0.64%) |
Mar 11, 2019 | 117.80 | 118.06 | 117.20 | 117.57 | 1,450,638 | +0.76(+0.65%) |
Mar 08, 2019 | 116.18 | 116.89 | 115.90 | 116.81 | 1,294,030 | +0.27(+0.23%) |
Mar 07, 2019 | 116.75 | 116.86 | 115.80 | 116.54 | 1,287,393 | -0.28(-0.24%) |
Mar 06, 2019 | 117.62 | 118.20 | 116.72 | 116.82 | 1,011,721 | -0.79(-0.67%) |
Mar 05, 2019 | 117.37 | 117.72 | 116.36 | 117.61 | 1,494,047 | +0.48(+0.41%) |
Mar 04, 2019 | 118.09 | 118.47 | 116.04 | 117.13 | 1,024,347 | -0.78(-0.66%) |
Mar 01, 2019 | 118.34 | 119.08 | 117.40 | 117.91 | 1,534,860 | +0.11(+0.09%) |
Feb 28, 2019 | 117.51 | 117.94 | 117.19 | 117.80 | 1,962,771 | +0.26(+0.22%) |
Feb 27, 2019 | 117.71 | 118.25 | 117.39 | 117.55 | 1,523,227 | -0.58(-0.49%) |
Feb 26, 2019 | 117.40 | 118.68 | 117.31 | 118.12 | 2,570,942 | +0.69(+0.59%) |
Feb 25, 2019 | 116.38 | 118.00 | 116.38 | 117.43 | 2,314,183 | +1.30(+1.12%) |
Feb 22, 2019 | 115.41 | 116.39 | 115.21 | 116.13 | 1,605,262 | +1.06(+0.92%) |
Feb 21, 2019 | 115.14 | 115.22 | 114.46 | 115.06 | 1,385,288 | +0.07(+0.06%) |
Feb 20, 2019 | 114.38 | 115.34 | 114.32 | 114.99 | 2,013,535 | +0.57(+0.50%) |
Feb 19, 2019 | 113.73 | 114.75 | 113.46 | 114.43 | 1,646,421 | +0.32(+0.28%) |
Feb 15, 2019 | 113.50 | 114.19 | 113.33 | 114.11 | 1,471,791 | +1.61(+1.43%) |
Feb 14, 2019 | 112.68 | 113.41 | 111.88 | 112.50 | 1,428,927 | -0.98(-0.87%) |
Feb 13, 2019 | 113.27 | 114.45 | 113.05 | 113.49 | 1,524,198 | +0.69(+0.61%) |
Feb 12, 2019 | 112.06 | 112.89 | 111.78 | 112.80 | 1,951,257 | +1.63(+1.47%) |
Feb 11, 2019 | 111.71 | 111.71 | 110.22 | 111.16 | 1,816,710 | -0.33(-0.29%) |
Feb 08, 2019 | 112.15 | 112.35 | 110.45 | 111.49 | 1,413,348 | -0.86(-0.77%) |
Feb 07, 2019 | 110.96 | 112.39 | 110.89 | 112.35 | 1,222,919 | +1.07(+0.96%) |
Feb 06, 2019 | 111.66 | 111.66 | 110.68 | 111.28 | 1,697,891 | -0.56(-0.50%) |
Feb 05, 2019 | 111.78 | 111.90 | 111.08 | 111.84 | 1,473,935 | +0.12(+0.11%) |
Feb 04, 2019 | 112.11 | 112.12 | 110.81 | 111.71 | 1,366,197 | -0.40(-0.36%) |
Feb 01, 2019 | 111.70 | 112.15 | 110.91 | 112.11 | 1,201,239 | +0.84(+0.76%) |
Jan 31, 2019 | 111.15 | 111.50 | 110.24 | 111.27 | 1,827,339 | -0.30(-0.27%) |
Jan 30, 2019 | 110.53 | 111.85 | 109.98 | 111.57 | 1,898,193 | +0.94(+0.85%) |
Jan 29, 2019 | 110.56 | 111.21 | 110.24 | 110.63 | 1,438,727 | -0.19(-0.17%) |
Jan 28, 2019 | 110.12 | 110.91 | 109.56 | 110.82 | 1,449,260 | +0.04(+0.04%) |
Jan 25, 2019 | 110.80 | 111.83 | 110.38 | 110.77 | 2,225,683 | +0.53(+0.48%) |
Jan 24, 2019 | 108.80 | 110.31 | 108.65 | 110.24 | 1,828,880 | +1.20(+1.11%) |
Jan 23, 2019 | 108.73 | 109.24 | 106.89 | 109.04 | 2,266,314 | +0.59(+0.54%) |
Jan 22, 2019 | 109.46 | 111.23 | 107.55 | 108.45 | 2,432,278 | -1.46(-1.33%) |
Jan 18, 2019 | 109.66 | 110.27 | 108.79 | 109.91 | 2,170,512 | +0.95(+0.87%) |
Jan 17, 2019 | 107.81 | 109.01 | 107.50 | 108.97 | 1,251,393 | +0.57(+0.52%) |
Jan 16, 2019 | 108.39 | 108.65 | 107.41 | 108.40 | 1,522,915 | +0.43(+0.39%) |
Jan 15, 2019 | 106.83 | 108.01 | 106.83 | 107.97 | 1,549,515 | +1.10(+1.03%) |
Jan 14, 2019 | 106.25 | 107.22 | 106.17 | 106.87 | 1,587,241 | +0.10(+0.09%) |
Jan 11, 2019 | 106.26 | 107.12 | 105.71 | 106.78 | 946,933 | +0.18(+0.17%) |
Jan 10, 2019 | 105.06 | 106.67 | 104.93 | 106.60 | 1,197,575 | +1.41(+1.34%) |
Jan 09, 2019 | 105.17 | 105.97 | 104.57 | 105.19 | 1,977,798 | +0.74(+0.71%) |
Jan 08, 2019 | 105.81 | 105.93 | 103.56 | 104.45 | 1,583,904 | -0.41(-0.39%) |
Jan 07, 2019 | 104.77 | 105.95 | 104.33 | 104.85 | 1,221,678 | -0.34(-0.32%) |
Jan 04, 2019 | 103.40 | 105.28 | 102.93 | 105.19 | 2,023,840 | +3.03(+2.97%) |
Jan 03, 2019 | 103.75 | 103.97 | 101.98 | 102.16 | 2,140,532 | -1.87(-1.80%) |
Jan 02, 2019 | 104.14 | 104.76 | 103.11 | 104.03 | 2,023,481 | -2.11(-1.99%) |
Dec 31, 2018 | 105.01 | 106.14 | 104.63 | 106.14 | 1,305,714 | +1.34(+1.28%) |
Dec 28, 2018 | 105.61 | 106.15 | 104.39 | 104.80 | 1,564,533 | -0.38(-0.36%) |
Dec 27, 2018 | 102.59 | 105.22 | 101.63 | 105.18 | 2,039,132 | +1.33(+1.28%) |
Dec 26, 2018 | 99.71 | 103.85 | 98.45 | 103.85 | 2,179,022 | +4.02(+4.03%) |
Dec 24, 2018 | 102.29 | 102.70 | 99.80 | 99.83 | 1,517,034 | -3.04(-2.96%) |
Dec 21, 2018 | 104.40 | 106.64 | 102.83 | 102.87 | 5,103,715 | -1.12(-1.07%) |
Dec 20, 2018 | 105.03 | 105.86 | 103.64 | 103.98 | 2,958,154 | -1.63(-1.54%) |
Dec 19, 2018 | 106.01 | 107.85 | 104.78 | 105.62 | 2,064,214 | -0.12(-0.12%) |
Dec 18, 2018 | 106.72 | 107.31 | 104.96 | 105.74 | 1,912,541 | -0.56(-0.52%) |
Dec 17, 2018 | 107.00 | 107.95 | 105.92 | 106.30 | 2,063,283 | -0.55(-0.51%) |
Dec 14, 2018 | 106.65 | 107.64 | 106.32 | 106.85 | 2,366,713 | -0.84(-0.78%) |
Dec 13, 2018 | 108.16 | 108.67 | 107.00 | 107.69 | 1,446,694 | -0.45(-0.42%) |
Dec 12, 2018 | 108.32 | 109.28 | 107.27 | 108.14 | 1,921,672 | +0.92(+0.86%) |
Dec 11, 2018 | 109.62 | 110.28 | 106.76 | 107.22 | 2,117,975 | -1.80(-1.65%) |
Dec 10, 2018 | 109.42 | 109.52 | 106.80 | 109.02 | 1,730,793 | -0.50(-0.45%) |
Dec 07, 2018 | 110.47 | 111.85 | 108.90 | 109.52 | 1,894,995 | -0.96(-0.87%) |
Dec 06, 2018 | 110.54 | 111.37 | 107.25 | 110.47 | 3,151,084 | -1.13(-1.01%) |
Dec 04, 2018 | 114.71 | 114.97 | 111.08 | 111.60 | 2,430,715 | -3.01(-2.63%) |
Dec 03, 2018 | 115.02 | 115.33 | 112.41 | 114.61 | 1,813,296 | -0.23(-0.20%) |
Nov 30, 2018 | 114.86 | 115.35 | 113.38 | 114.84 | 2,432,305 | -0.23(-0.20%) |
Nov 29, 2018 | 114.56 | 115.58 | 113.87 | 115.07 | 1,835,424 | -0.06(-0.05%) |
Nov 28, 2018 | 114.09 | 115.39 | 113.39 | 115.13 | 1,792,952 | +0.96(+0.84%) |
Nov 27, 2018 | 114.39 | 115.02 | 113.03 | 114.17 | 1,446,466 | -0.64(-0.56%) |
Nov 26, 2018 | 112.47 | 114.82 | 112.03 | 114.82 | 2,095,475 | +3.30(+2.95%) |
Nov 23, 2018 | 112.26 | 112.45 | 111.31 | 111.52 | 460,555 | -1.02(-0.91%) |
Nov 21, 2018 | 112.54 | 112.54 | 112.54 | 0 | -0.54(-0.47%) | |
Nov 20, 2018 | 115.35 | 115.48 | 112.98 | 113.08 | 2,149,631 | -1.89(-1.65%) |
Nov 19, 2018 | 113.57 | 115.02 | 113.28 | 114.97 | 2,368,346 | +1.54(+1.36%) |
Nov 16, 2018 | 110.09 | 113.45 | 109.86 | 113.43 | 3,103,669 | +2.80(+2.53%) |
Nov 15, 2018 | 107.89 | 110.65 | 106.94 | 110.63 | 2,734,700 | +2.25(+2.07%) |
Nov 14, 2018 | 112.01 | 112.31 | 107.67 | 108.39 | 3,546,822 | -3.32(-2.97%) |
Nov 13, 2018 | 111.77 | 112.99 | 111.37 | 111.71 | 1,611,922 | -0.20(-0.18%) |
Nov 12, 2018 | 114.78 | 115.22 | 111.72 | 111.91 | 2,016,149 | -3.51(-3.04%) |
Nov 09, 2018 | 115.52 | 116.11 | 114.76 | 115.42 | 1,565,797 | +0.03(+0.03%) |
Nov 08, 2018 | 114.56 | 115.85 | 114.50 | 115.39 | 2,133,260 | +0.62(+0.54%) |
Nov 07, 2018 | 113.74 | 114.84 | 112.95 | 114.76 | 1,645,070 | +1.48(+1.31%) |
Nov 06, 2018 | 111.20 | 113.34 | 111.11 | 113.28 | 1,801,171 | +1.82(+1.64%) |
Nov 05, 2018 | 110.25 | 112.21 | 110.25 | 111.46 | 1,223,427 | +1.44(+1.30%) |
Nov 02, 2018 | 111.61 | 111.81 | 109.19 | 110.02 | 1,858,342 | -0.26(-0.24%) |
Nov 01, 2018 | 110.09 | 110.41 | 109.25 | 110.29 | 1,498,434 | +0.06(+0.06%) |
Oct 31, 2018 | 111.19 | 111.84 | 110.14 | 110.23 | 2,454,037 | -0.65(-0.59%) |
Oct 30, 2018 | 108.32 | 111.00 | 107.55 | 110.88 | 2,516,803 | +3.13(+2.90%) |
Oct 29, 2018 | 108.19 | 109.67 | 107.11 | 107.75 | 2,637,049 | +0.91(+0.85%) |
Oct 26, 2018 | 106.61 | 107.57 | 105.41 | 106.84 | 4,057,815 | +0.04(+0.04%) |
Oct 25, 2018 | 107.44 | 107.71 | 106.03 | 106.80 | 2,631,487 | -0.28(-0.26%) |
Oct 24, 2018 | 108.76 | 108.95 | 106.85 | 107.08 | 2,601,672 | -1.97(-1.81%) |
Oct 23, 2018 | 107.91 | 109.74 | 107.73 | 109.06 | 2,271,516 | -0.24(-0.22%) |
Oct 22, 2018 | 110.90 | 111.56 | 109.21 | 109.29 | 1,604,607 | -1.76(-1.59%) |
Oct 19, 2018 | 109.52 | 111.69 | 109.24 | 111.05 | 2,320,941 | +0.82(+0.74%) |
Oct 18, 2018 | 111.54 | 112.14 | 108.97 | 110.23 | 3,200,037 | -1.14(-1.03%) |
Oct 17, 2018 | 109.91 | 112.04 | 109.74 | 111.38 | 2,391,640 | +1.49(+1.35%) |
Oct 16, 2018 | 109.07 | 109.98 | 108.65 | 109.89 | 1,399,317 | +1.20(+1.10%) |
Oct 15, 2018 | 108.65 | 109.85 | 108.37 | 108.69 | 1,481,654 | -0.23(-0.21%) |
Oct 12, 2018 | 109.46 | 110.20 | 107.00 | 108.92 | 2,642,092 | -0.58(-0.53%) |
Oct 11, 2018 | 112.74 | 112.75 | 108.87 | 109.50 | 2,768,324 | -3.40(-3.01%) |
Oct 10, 2018 | 115.32 | 115.92 | 112.76 | 112.90 | 1,880,546 | -3.01(-2.60%) |
Oct 09, 2018 | 115.87 | 116.30 | 114.80 | 115.92 | 982,208 | -0.06(-0.05%) |
Oct 08, 2018 | 114.53 | 116.69 | 114.45 | 115.98 | 1,120,187 | +1.35(+1.18%) |
Oct 05, 2018 | 114.67 | 115.78 | 114.37 | 114.63 | 988,088 | -0.58(-0.50%) |
Oct 04, 2018 | 114.41 | 115.29 | 114.12 | 115.21 | 1,410,683 | +1.10(+0.96%) |
Oct 03, 2018 | 114.67 | 114.82 | 113.70 | 114.11 | 1,756,428 | +0.03(+0.02%) |
Oct 02, 2018 | 113.36 | 114.16 | 112.97 | 114.08 | 1,488,377 | +0.48(+0.42%) |
Oct 01, 2018 | 114.52 | 115.08 | 113.31 | 113.61 | 1,548,061 | -0.65(-0.57%) |
Sep 28, 2018 | 113.38 | 114.45 | 112.95 | 114.26 | 1,649,236 | +0.52(+0.46%) |
Sep 27, 2018 | 113.98 | 114.45 | 113.17 | 113.74 | 949,554 | -0.33(-0.29%) |
Sep 26, 2018 | 116.05 | 116.05 | 113.81 | 114.08 | 1,495,202 | -1.58(-1.36%) |
Sep 25, 2018 | 117.25 | 117.25 | 115.52 | 115.65 | 958,671 | -1.36(-1.16%) |
Sep 24, 2018 | 118.43 | 118.43 | 116.91 | 117.01 | 1,198,422 | -1.42(-1.20%) |
Sep 21, 2018 | 118.44 | 118.49 | 117.33 | 118.43 | 3,108,664 | +0.26(+0.22%) |
Sep 20, 2018 | 117.45 | 118.58 | 117.25 | 118.17 | 1,856,890 | +1.45(+1.25%) |
Sep 19, 2018 | 115.99 | 117.60 | 115.72 | 116.72 | 1,669,753 | +1.00(+0.86%) |
Sep 18, 2018 | 114.52 | 116.05 | 114.08 | 115.72 | 1,672,831 | +1.30(+1.14%) |
Sep 17, 2018 | 114.71 | 115.05 | 114.16 | 114.42 | 1,130,886 | -0.11(-0.09%) |
Sep 14, 2018 | 113.64 | 114.62 | 113.35 | 114.53 | 1,356,237 | +1.04(+0.92%) |
Sep 13, 2018 | 113.19 | 114.00 | 112.52 | 113.48 | 1,599,473 | +1.71(+1.53%) |
Sep 12, 2018 | 112.64 | 112.93 | 111.26 | 111.78 | 1,987,103 | -0.85(-0.75%) |
Sep 11, 2018 | 111.45 | 113.03 | 110.74 | 112.62 | 2,040,048 | +0.22(+0.20%) |
Sep 10, 2018 | 113.98 | 114.12 | 111.81 | 112.40 | 2,089,671 | -2.19(-1.91%) |
Sep 07, 2018 | 115.87 | 116.38 | 114.49 | 114.59 | 1,475,889 | -1.51(-1.30%) |
Sep 06, 2018 | 115.98 | 116.83 | 115.68 | 116.10 | 1,454,892 | -0.02(-0.01%) |
Sep 05, 2018 | 115.62 | 116.75 | 115.62 | 116.12 | 1,381,031 | +0.40(+0.35%) |
Sep 04, 2018 | 115.35 | 115.81 | 114.73 | 115.72 | 1,112,045 | +0.46(+0.40%) |
Aug 31, 2018 | 115.25 | 115.25 | 115.25 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.08 | 116.16 | 114.81 | 115.30 | 1,441,086 | -0.88(-0.76%) |
Aug 29, 2018 | 116.11 | 116.70 | 115.55 | 116.18 | 1,169,894 | +0.33(+0.29%) |
Aug 28, 2018 | 115.65 | 116.28 | 115.65 | 115.85 | 1,205,740 | +0.34(+0.30%) |
Aug 27, 2018 | 115.44 | 115.89 | 115.02 | 115.51 | 1,458,905 | +1.21(+1.06%) |
Aug 24, 2018 | 113.90 | 114.45 | 113.72 | 114.30 | 1,347,718 | +0.87(+0.76%) |
Aug 23, 2018 | 113.41 | 113.74 | 112.92 | 113.43 | 1,273,665 | +0.10(+0.09%) |
Aug 22, 2018 | 115.50 | 115.50 | 113.20 | 113.33 | 1,237,595 | -2.02(-1.75%) |
Aug 21, 2018 | 114.92 | 115.83 | 114.67 | 115.35 | 1,447,130 | +0.25(+0.22%) |
Aug 20, 2018 | 114.51 | 115.29 | 114.29 | 115.09 | 1,309,687 | +0.88(+0.77%) |
Aug 17, 2018 | 114.00 | 114.56 | 113.51 | 114.22 | 1,900,371 | +0.07(+0.06%) |
Aug 16, 2018 | 113.20 | 114.70 | 113.10 | 114.15 | 1,512,329 | +1.38(+1.22%) |
Aug 15, 2018 | 111.33 | 113.05 | 111.15 | 112.77 | 1,440,499 | +1.08(+0.96%) |
Aug 14, 2018 | 112.06 | 112.09 | 110.94 | 111.70 | 1,306,068 | -0.45(-0.40%) |
Aug 13, 2018 | 112.70 | 113.28 | 111.76 | 112.14 | 1,381,446 | -0.72(-0.64%) |
Aug 10, 2018 | 112.74 | 113.11 | 111.76 | 112.86 | 1,093,544 | -0.60(-0.53%) |
Aug 09, 2018 | 113.06 | 113.96 | 112.63 | 113.47 | 981,132 | +0.31(+0.27%) |
Aug 08, 2018 | 113.74 | 113.74 | 113.07 | 113.16 | 1,633,606 | -0.64(-0.56%) |
Aug 07, 2018 | 114.30 | 114.84 | 113.66 | 113.80 | 933,481 | -0.05(-0.05%) |
Aug 06, 2018 | 113.61 | 114.31 | 113.50 | 113.85 | 1,763,144 | +0.26(+0.23%) |
Aug 03, 2018 | 112.22 | 113.59 | 111.86 | 113.59 | 2,149,864 | +1.20(+1.07%) |
Aug 02, 2018 | 112.15 | 112.85 | 111.22 | 112.39 | 2,030,924 | -0.55(-0.49%) |
Aug 01, 2018 | 113.88 | 114.25 | 112.90 | 112.94 | 1,585,424 | -1.03(-0.91%) |
Jul 31, 2018 | 114.97 | 115.09 | 113.65 | 113.97 | 1,917,343 | -0.84(-0.73%) |
Jul 30, 2018 | 114.31 | 115.58 | 113.97 | 114.81 | 1,698,679 | +0.32(+0.28%) |
Jul 27, 2018 | 113.80 | 115.28 | 113.60 | 114.49 | 2,245,664 | +1.09(+0.96%) |
Jul 26, 2018 | 111.44 | 113.96 | 110.78 | 113.40 | 2,573,264 | +2.81(+2.54%) |
Jul 25, 2018 | 109.27 | 110.72 | 108.58 | 110.59 | 2,644,792 | +1.34(+1.23%) |
Jul 24, 2018 | 109.24 | 109.81 | 108.54 | 109.25 | 2,168,318 | +0.45(+0.41%) |
Jul 23, 2018 | 109.95 | 109.95 | 108.23 | 108.81 | 1,889,407 | -0.84(-0.77%) |
Jul 20, 2018 | 109.35 | 110.46 | 108.89 | 109.65 | 2,146,858 | +0.02(+0.02%) |
Jul 19, 2018 | 111.22 | 111.66 | 109.13 | 109.63 | 3,192,695 | -4.22(-3.71%) |
Jul 18, 2018 | 112.83 | 114.25 | 112.40 | 113.85 | 1,668,195 | +1.06(+0.94%) |
Jul 17, 2018 | 112.61 | 113.36 | 111.99 | 112.79 | 2,316,134 | +0.52(+0.47%) |
Jul 16, 2018 | 111.23 | 112.30 | 110.89 | 112.27 | 1,257,487 | +1.37(+1.23%) |
Jul 13, 2018 | 110.50 | 111.04 | 109.87 | 110.90 | 1,030,058 | +0.54(+0.48%) |
Jul 12, 2018 | 110.72 | 110.72 | 109.57 | 110.36 | 1,481,043 | +0.85(+0.78%) |
Jul 11, 2018 | 109.79 | 110.06 | 109.06 | 109.52 | 1,370,319 | -0.72(-0.65%) |
Jul 10, 2018 | 109.99 | 110.47 | 109.81 | 110.23 | 1,560,618 | +0.41(+0.38%) |
Jul 09, 2018 | 108.46 | 110.00 | 108.46 | 109.82 | 1,290,678 | +1.94(+1.80%) |
Jul 06, 2018 | 107.38 | 108.42 | 106.69 | 107.88 | 1,149,889 | +0.51(+0.47%) |
Jul 05, 2018 | 108.10 | 108.15 | 106.68 | 107.37 | 1,473,554 | -0.15(-0.14%) |
Jul 03, 2018 | 107.52 | 107.52 | 107.52 | 0 | +0.33(+0.31%) | |
Jul 02, 2018 | 106.92 | 107.23 | 106.31 | 107.19 | 1,250,839 | +0.04(+0.04%) |
Jun 29, 2018 | 107.27 | 108.61 | 106.93 | 107.14 | 1,393,729 | -0.10(-0.09%) |
Jun 28, 2018 | 106.00 | 107.56 | 105.74 | 107.24 | 1,445,322 | +0.97(+0.91%) |
Jun 27, 2018 | 107.31 | 108.13 | 106.22 | 106.27 | 1,205,473 | -1.12(-1.04%) |
Jun 26, 2018 | 108.45 | 108.95 | 107.31 | 107.39 | 1,499,141 | -0.96(-0.89%) |
Jun 25, 2018 | 108.87 | 109.40 | 107.25 | 108.35 | 1,946,503 | -0.60(-0.55%) |
Jun 22, 2018 | 108.77 | 109.74 | 108.31 | 108.95 | 2,074,968 | +0.84(+0.78%) |
Jun 21, 2018 | 108.92 | 109.42 | 107.57 | 108.11 | 1,819,898 | -1.35(-1.23%) |
Jun 20, 2018 | 112.80 | 112.83 | 109.39 | 109.46 | 1,602,191 | -2.78(-2.47%) |
Jun 19, 2018 | 110.82 | 112.41 | 110.82 | 112.24 | 1,317,069 | +0.50(+0.45%) |
Jun 18, 2018 | 112.14 | 112.32 | 111.00 | 111.74 | 1,929,176 | -1.56(-1.38%) |
Jun 15, 2018 | 113.35 | 112.85 | 113.30 | 3,746,948 | +0.45(+0.40%) | |
Jun 14, 2018 | 113.80 | 113.92 | 112.76 | 112.85 | 1,391,888 | -0.75(-0.66%) |
Jun 13, 2018 | 113.88 | 114.57 | 113.18 | 113.61 | 1,336,208 | +0.12(+0.11%) |
Jun 12, 2018 | 114.30 | 114.63 | 113.06 | 113.48 | 1,242,726 | -0.81(-0.71%) |
Jun 11, 2018 | 115.02 | 115.16 | 114.24 | 114.29 | 922,324 | -0.72(-0.62%) |
Jun 08, 2018 | 113.84 | 115.29 | 113.46 | 115.01 | 1,834,295 | +1.36(+1.19%) |
Jun 07, 2018 | 112.42 | 113.92 | 111.78 | 113.65 | 1,670,829 | +1.55(+1.38%) |
Jun 06, 2018 | 112.10 | 2,743,972 | -0.35(-0.31%) | |||
Jun 05, 2018 | 112.53 | 112.75 | 111.50 | 112.45 | 1,586,593 | -0.48(-0.42%) |
Jun 04, 2018 | 113.12 | 113.61 | 112.75 | 112.93 | 1,222,211 | +0.37(+0.33%) |
Jun 01, 2018 | 113.03 | 113.15 | 112.05 | 112.55 | 1,149,988 | +0.67(+0.60%) |
May 31, 2018 | 113.09 | 113.11 | 111.18 | 111.88 | 2,056,451 | -1.44(-1.27%) |
May 30, 2018 | 112.46 | 113.80 | 112.22 | 113.32 | 1,463,002 | +1.71(+1.53%) |
May 29, 2018 | 113.07 | 113.31 | 111.00 | 111.61 | 2,001,432 | -2.45(-2.15%) |
May 25, 2018 | 114.07 | 114.07 | 114.07 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.84 | 113.91 | 112.60 | 113.74 | 939,712 | -0.22(-0.19%) |
May 23, 2018 | 114.13 | 114.25 | 113.27 | 113.95 | 1,247,261 | -0.45(-0.40%) |
May 22, 2018 | 114.15 | 114.96 | 113.67 | 114.41 | 883,621 | +0.24(+0.21%) |
May 21, 2018 | 113.79 | 114.88 | 113.19 | 114.16 | 1,180,405 | +1.12(+0.99%) |
May 18, 2018 | 113.83 | 113.84 | 112.75 | 113.04 | 1,132,696 | -0.76(-0.67%) |
May 17, 2018 | 113.17 | 113.89 | 112.89 | 113.80 | 927,937 | +0.50(+0.44%) |
May 16, 2018 | 113.02 | 113.64 | 112.75 | 113.30 | 965,486 | +0.25(+0.22%) |
May 15, 2018 | 112.47 | 113.47 | 112.16 | 113.05 | 1,777,623 | -0.12(-0.11%) |
May 14, 2018 | 114.48 | 114.71 | 112.93 | 113.17 | 1,402,663 | -1.09(-0.95%) |
May 11, 2018 | 114.03 | 114.99 | 113.70 | 114.26 | 1,202,330 | +0.32(+0.28%) |
May 10, 2018 | 113.12 | 114.17 | 112.68 | 113.94 | 1,053,040 | +0.98(+0.87%) |
May 09, 2018 | 112.64 | 113.35 | 111.93 | 112.95 | 1,338,146 | +0.95(+0.85%) |
May 08, 2018 | 112.28 | 112.85 | 111.33 | 112.00 | 1,423,140 | -0.29(-0.26%) |
May 07, 2018 | 112.86 | 113.03 | 112.10 | 112.29 | 1,404,708 | -0.63(-0.56%) |
May 04, 2018 | 110.31 | 113.55 | 110.14 | 112.92 | 1,775,194 | +2.09(+1.89%) |
May 03, 2018 | 110.92 | 111.26 | 108.95 | 110.83 | 2,604,977 | -0.88(-0.79%) |
May 02, 2018 | 113.61 | 113.86 | 110.76 | 111.71 | 2,533,805 | -2.41(-2.11%) |
May 01, 2018 | 114.53 | 114.53 | 112.91 | 114.12 | 1,452,769 | -0.44(-0.39%) |
Apr 30, 2018 | 116.55 | 116.96 | 114.46 | 114.56 | 1,966,725 | -1.38(-1.19%) |
Apr 27, 2018 | 115.21 | 116.46 | 114.87 | 115.95 | 1,271,758 | +0.21(+0.18%) |
Apr 26, 2018 | 115.21 | 116.07 | 114.48 | 115.74 | 1,967,531 | +0.64(+0.55%) |
Apr 25, 2018 | 114.83 | 116.03 | 114.38 | 115.10 | 2,136,614 | -0.57(-0.50%) |
Apr 24, 2018 | 115.03 | 116.59 | 113.86 | 115.68 | 3,616,023 | -3.79(-3.17%) |
Apr 23, 2018 | 119.34 | 119.86 | 118.42 | 119.46 | 1,976,287 | +0.34(+0.28%) |
Apr 20, 2018 | 119.14 | 120.00 | 118.26 | 119.12 | 1,640,906 | +0.22(+0.18%) |
Apr 19, 2018 | 118.18 | 119.72 | 118.08 | 118.91 | 1,971,284 | +0.10(+0.09%) |
Apr 18, 2018 | 119.93 | 120.06 | 117.68 | 118.80 | 1,607,030 | -0.76(-0.63%) |
Apr 17, 2018 | 120.54 | 121.00 | 119.27 | 119.56 | 2,087,679 | -0.18(-0.15%) |
Apr 16, 2018 | 119.74 | 120.41 | 118.66 | 119.74 | 1,556,413 | +1.10(+0.92%) |
Apr 13, 2018 | 120.46 | 120.67 | 118.05 | 118.65 | 1,183,876 | -0.87(-0.73%) |
Apr 12, 2018 | 119.57 | 120.42 | 119.03 | 119.52 | 1,256,869 | +0.61(+0.51%) |
Apr 11, 2018 | 118.22 | 119.38 | 118.08 | 118.91 | 1,057,133 | -1.11(-0.92%) |
Apr 10, 2018 | 120.74 | 121.23 | 119.37 | 120.01 | 1,567,013 | +0.55(+0.46%) |
Apr 09, 2018 | 119.92 | 121.11 | 118.80 | 119.46 | 2,019,793 | -0.02(-0.02%) |
Apr 06, 2018 | 120.61 | 121.47 | 118.77 | 119.48 | 1,997,137 | -1.78(-1.46%) |
Apr 05, 2018 | 121.18 | 121.90 | 120.18 | 121.26 | 1,389,486 | +0.57(+0.48%) |
Apr 04, 2018 | 117.54 | 120.84 | 117.12 | 120.68 | 1,699,747 | +1.43(+1.20%) |
Apr 03, 2018 | 117.87 | 119.51 | 117.38 | 119.25 | 1,690,985 | +1.87(+1.59%) |