Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 135.54 | 135.54 | 133.68 | 135.01 | 714,954 | -0.33(-0.24%) |
Apr 29, 2019 | 135.93 | 136.09 | 134.83 | 135.33 | 764,852 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.70 | 134.85 | 136.26 | 811,777 | +0.67(+0.49%) |
Apr 25, 2019 | 136.31 | 136.31 | 133.90 | 135.59 | 955,585 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,742 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.07 | 136.09 | 963,466 | +1.82(+1.35%) |
Apr 22, 2019 | 133.33 | 134.74 | 132.77 | 134.27 | 711,825 | +0.71(+0.53%) |
Apr 18, 2019 | 134.29 | 134.90 | 133.44 | 133.56 | 645,300 | -0.24(-0.18%) |
Apr 17, 2019 | 135.09 | 135.80 | 133.65 | 133.81 | 548,882 | -1.11(-0.82%) |
Apr 16, 2019 | 134.00 | 135.01 | 133.62 | 134.91 | 766,751 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.88 | 132.70 | 133.76 | 495,830 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.85 | 132.46 | 133.44 | 786,124 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.43 | 133.27 | 971,380 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.27 | 132.95 | 693,497 | +1.79(+1.36%) |
Apr 09, 2019 | 130.93 | 131.83 | 130.16 | 131.16 | 812,305 | +0.14(+0.11%) |
Apr 08, 2019 | 131.04 | 131.28 | 129.96 | 131.02 | 621,005 | -0.03(-0.02%) |
Apr 05, 2019 | 131.67 | 131.78 | 130.70 | 131.05 | 1,106,198 | -0.02(-0.01%) |
Apr 04, 2019 | 132.94 | 132.99 | 130.19 | 131.07 | 475,036 | -1.50(-1.13%) |
Apr 03, 2019 | 132.70 | 133.80 | 131.96 | 132.57 | 1,027,561 | +0.58(+0.44%) |
Apr 02, 2019 | 132.20 | 132.62 | 131.14 | 131.99 | 711,318 | +0.33(+0.25%) |
Apr 01, 2019 | 131.84 | 132.72 | 130.61 | 131.66 | 752,538 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 131.00 | 129.83 | 130.82 | 963,442 | +1.15(+0.88%) |
Mar 28, 2019 | 129.94 | 130.90 | 129.19 | 129.68 | 921,529 | -0.17(-0.13%) |
Mar 27, 2019 | 130.81 | 131.78 | 129.23 | 129.84 | 983,816 | -0.96(-0.73%) |
Mar 26, 2019 | 130.31 | 130.89 | 129.50 | 130.81 | 1,168,419 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,556 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.16 | 128.75 | 129.16 | 775,819 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.60 | 129.33 | 131.03 | 760,145 | +1.81(+1.40%) |
Mar 20, 2019 | 130.76 | 131.18 | 129.04 | 129.22 | 871,144 | -1.64(-1.25%) |
Mar 19, 2019 | 131.57 | 131.57 | 130.40 | 130.86 | 711,098 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.80 | 130.90 | 774,337 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.94 | 130.28 | 131.03 | 1,172,853 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.03 | 130.52 | 1,401,537 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.84 | 130.84 | 872,442 | +0.75(+0.58%) |
Mar 12, 2019 | 131.55 | 132.00 | 129.94 | 130.09 | 991,293 | -1.16(-0.88%) |
Mar 11, 2019 | 128.27 | 131.74 | 128.27 | 131.25 | 1,092,444 | +2.41(+1.87%) |
Mar 08, 2019 | 127.97 | 128.92 | 126.17 | 128.84 | 762,910 | -0.59(-0.46%) |
Mar 07, 2019 | 130.39 | 130.50 | 128.69 | 129.43 | 955,755 | -0.73(-0.56%) |
Mar 06, 2019 | 131.41 | 131.56 | 129.76 | 130.16 | 744,341 | -1.22(-0.93%) |
Mar 05, 2019 | 131.74 | 132.16 | 130.88 | 131.39 | 871,707 | -0.37(-0.28%) |
Mar 04, 2019 | 134.40 | 134.49 | 130.87 | 131.76 | 1,172,275 | -1.49(-1.12%) |
Mar 01, 2019 | 133.38 | 134.15 | 132.72 | 133.25 | 731,010 | +0.45(+0.34%) |
Feb 28, 2019 | 132.87 | 133.90 | 132.43 | 132.80 | 1,556,335 | +0.12(+0.09%) |
Feb 27, 2019 | 131.19 | 132.71 | 131.19 | 132.68 | 815,881 | +1.25(+0.95%) |
Feb 26, 2019 | 130.99 | 131.93 | 130.99 | 131.43 | 1,217,943 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.27 | 129.95 | 131.03 | 800,119 | +1.14(+0.88%) |
Feb 22, 2019 | 128.88 | 129.96 | 128.60 | 129.89 | 1,015,849 | +1.48(+1.15%) |
Feb 21, 2019 | 129.33 | 129.58 | 128.15 | 128.41 | 1,057,550 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.82 | 128.54 | 129.17 | 1,150,856 | +0.28(+0.22%) |
Feb 19, 2019 | 128.01 | 129.43 | 127.99 | 128.89 | 834,084 | +0.26(+0.20%) |
Feb 15, 2019 | 128.37 | 128.90 | 127.62 | 128.63 | 1,160,801 | +1.34(+1.05%) |
Feb 14, 2019 | 127.72 | 128.03 | 126.65 | 127.30 | 1,030,628 | -0.42(-0.33%) |
Feb 13, 2019 | 127.54 | 127.97 | 126.54 | 127.72 | 1,269,560 | +0.39(+0.31%) |
Feb 12, 2019 | 124.61 | 128.35 | 124.61 | 127.33 | 1,965,123 | +2.82(+2.27%) |
Feb 11, 2019 | 125.62 | 126.69 | 124.38 | 124.50 | 2,051,012 | -1.10(-0.88%) |
Feb 08, 2019 | 120.57 | 126.92 | 119.51 | 125.61 | 4,773,500 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.30 | 110.07 | 1,111,796 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.97 | 110.66 | 111.75 | 976,890 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.29 | 110.77 | 1,016,127 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.58 | 109.37 | 111.39 | 1,722,187 | +1.56(+1.42%) |
Feb 01, 2019 | 108.94 | 110.60 | 108.43 | 109.83 | 1,275,900 | +1.35(+1.25%) |
Jan 31, 2019 | 108.23 | 109.19 | 108.05 | 108.48 | 1,057,189 | +0.09(+0.09%) |
Jan 30, 2019 | 107.24 | 108.73 | 107.21 | 108.39 | 1,002,741 | +1.01(+0.94%) |
Jan 29, 2019 | 106.87 | 107.75 | 106.28 | 107.38 | 922,200 | +0.45(+0.43%) |
Jan 28, 2019 | 106.57 | 106.96 | 105.50 | 106.92 | 641,757 | -0.88(-0.82%) |
Jan 25, 2019 | 107.49 | 108.39 | 107.17 | 107.80 | 802,031 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.87 | 105.53 | 106.51 | 767,104 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.70 | 106.21 | 800,501 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.51 | 105.71 | 106.22 | 1,258,357 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,144 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.46 | 105.08 | 105.55 | 1,225,482 | -0.74(-0.70%) |
Jan 16, 2019 | 107.39 | 108.47 | 106.24 | 106.29 | 1,350,066 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.78 | 106.19 | 107.42 | 1,282,149 | +0.60(+0.56%) |
Jan 14, 2019 | 107.20 | 107.98 | 106.63 | 106.82 | 1,279,767 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.27 | 107.56 | 107.64 | 1,209,190 | -1.45(-1.33%) |
Jan 10, 2019 | 106.99 | 109.18 | 106.67 | 109.08 | 1,123,011 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.75 | 107.78 | 1,587,612 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.89 | 110.89 | 1,541,135 | +3.17(+2.94%) |
Jan 07, 2019 | 107.17 | 108.39 | 106.39 | 107.73 | 1,315,400 | +0.50(+0.47%) |
Jan 04, 2019 | 104.35 | 108.35 | 103.98 | 107.23 | 991,924 | +4.45(+4.33%) |
Jan 03, 2019 | 105.44 | 106.14 | 102.63 | 102.77 | 1,008,096 | -3.73(-3.50%) |
Jan 02, 2019 | 105.69 | 107.52 | 105.43 | 106.50 | 1,162,427 | -0.24(-0.23%) |
Dec 31, 2018 | 104.88 | 106.75 | 104.51 | 106.75 | 1,133,211 | +2.59(+2.49%) |
Dec 28, 2018 | 104.40 | 105.47 | 103.16 | 104.16 | 704,930 | -0.15(-0.14%) |
Dec 27, 2018 | 102.69 | 104.32 | 100.61 | 104.31 | 879,331 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,461 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.24 | 101.11 | 101.11 | 849,666 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,808,942 | -3.50(-3.26%) |
Dec 20, 2018 | 110.17 | 111.00 | 105.57 | 107.17 | 1,291,313 | -3.29(-2.98%) |
Dec 19, 2018 | 113.01 | 114.06 | 110.05 | 110.47 | 1,101,629 | -2.64(-2.33%) |
Dec 18, 2018 | 114.70 | 115.36 | 111.73 | 113.10 | 1,330,180 | -1.25(-1.10%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.88 | 114.35 | 1,121,662 | -3.16(-2.69%) |
Dec 14, 2018 | 118.63 | 119.23 | 116.35 | 117.52 | 706,115 | -2.23(-1.86%) |
Dec 13, 2018 | 120.63 | 121.75 | 118.45 | 119.75 | 885,885 | -0.58(-0.49%) |
Dec 12, 2018 | 120.49 | 122.24 | 120.28 | 120.33 | 1,038,635 | +0.73(+0.61%) |
Dec 11, 2018 | 121.07 | 121.33 | 119.42 | 119.60 | 1,033,844 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.09 | 119.73 | 1,055,531 | +1.91(+1.62%) |
Dec 07, 2018 | 119.58 | 119.82 | 116.73 | 117.82 | 1,385,207 | -2.06(-1.72%) |
Dec 06, 2018 | 118.89 | 120.02 | 115.89 | 119.88 | 1,349,362 | -0.30(-0.25%) |
Dec 04, 2018 | 123.38 | 123.77 | 119.95 | 120.17 | 1,733,863 | -3.43(-2.77%) |
Dec 03, 2018 | 123.04 | 123.64 | 121.91 | 123.60 | 1,171,181 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,704 | -1.23(-1.00%) |
Nov 29, 2018 | 121.72 | 122.95 | 121.28 | 122.48 | 828,030 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.04 | 119.18 | 122.01 | 1,068,295 | +2.56(+2.14%) |
Nov 27, 2018 | 117.04 | 120.32 | 117.04 | 119.45 | 1,372,075 | +1.78(+1.52%) |
Nov 26, 2018 | 115.76 | 117.67 | 115.53 | 117.67 | 873,155 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.26 | 113.60 | 114.88 | 268,013 | +0.22(+0.19%) |
Nov 21, 2018 | 114.66 | 114.66 | 114.66 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.43 | 116.61 | 113.86 | 114.16 | 1,182,370 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,291 | -3.45(-2.87%) |
Nov 16, 2018 | 119.00 | 120.55 | 118.53 | 120.12 | 882,843 | +0.58(+0.49%) |
Nov 15, 2018 | 118.84 | 120.19 | 117.65 | 119.53 | 1,026,913 | +0.61(+0.51%) |
Nov 14, 2018 | 117.63 | 120.32 | 115.69 | 118.92 | 1,140,870 | +1.69(+1.44%) |
Nov 13, 2018 | 117.83 | 119.50 | 117.08 | 117.23 | 923,368 | -0.08(-0.07%) |
Nov 12, 2018 | 119.59 | 119.59 | 116.87 | 117.32 | 621,943 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.09 | 118.24 | 119.78 | 1,020,314 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.87 | 117.68 | 119.72 | 880,391 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.11 | 116.36 | 118.87 | 965,563 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.81 | 116.30 | 1,011,129 | +1.72(+1.50%) |
Nov 05, 2018 | 118.52 | 118.87 | 111.94 | 114.58 | 1,862,809 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.66 | 114.49 | 119.03 | 2,350,208 | +4.67(+4.09%) |
Nov 01, 2018 | 113.45 | 114.64 | 112.13 | 114.35 | 1,034,483 | +1.13(+1.00%) |
Oct 31, 2018 | 111.52 | 114.40 | 110.99 | 113.22 | 1,182,509 | +3.07(+2.78%) |
Oct 30, 2018 | 108.32 | 110.38 | 107.09 | 110.16 | 1,183,226 | +2.01(+1.86%) |
Oct 29, 2018 | 111.74 | 112.69 | 106.81 | 108.14 | 1,182,443 | -2.42(-2.19%) |
Oct 26, 2018 | 111.09 | 112.08 | 109.41 | 110.56 | 865,199 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.36 | 869,892 | +1.89(+1.71%) |
Oct 24, 2018 | 112.75 | 115.13 | 110.36 | 110.47 | 1,024,110 | -2.50(-2.22%) |
Oct 23, 2018 | 112.37 | 113.86 | 111.07 | 112.98 | 699,729 | -0.67(-0.59%) |
Oct 22, 2018 | 114.25 | 114.41 | 112.55 | 113.65 | 649,261 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.82 | 113.96 | 1,019,773 | -0.45(-0.40%) |
Oct 18, 2018 | 114.05 | 115.34 | 113.49 | 114.42 | 1,030,344 | +0.27(+0.23%) |
Oct 17, 2018 | 114.64 | 114.66 | 112.72 | 114.15 | 628,057 | -0.19(-0.16%) |
Oct 16, 2018 | 111.42 | 114.64 | 111.06 | 114.33 | 806,452 | +3.47(+3.13%) |
Oct 15, 2018 | 110.84 | 111.73 | 109.60 | 110.87 | 846,480 | -0.21(-0.19%) |
Oct 12, 2018 | 110.48 | 111.63 | 109.67 | 111.08 | 946,816 | +2.12(+1.95%) |
Oct 11, 2018 | 111.16 | 111.92 | 108.82 | 108.96 | 1,108,680 | -2.53(-2.27%) |
Oct 10, 2018 | 114.69 | 114.75 | 111.40 | 111.49 | 1,084,161 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.23 | 113.55 | 114.97 | 787,346 | +0.88(+0.77%) |
Oct 08, 2018 | 115.95 | 115.98 | 113.39 | 114.09 | 682,846 | -1.93(-1.66%) |
Oct 05, 2018 | 116.23 | 117.31 | 115.27 | 116.02 | 705,105 | -0.32(-0.28%) |
Oct 04, 2018 | 116.82 | 116.86 | 115.51 | 116.35 | 733,950 | -0.78(-0.67%) |
Oct 03, 2018 | 117.81 | 118.55 | 117.06 | 117.13 | 861,753 | -0.07(-0.06%) |
Oct 02, 2018 | 118.12 | 118.85 | 116.40 | 117.21 | 1,523,185 | -1.22(-1.03%) |
Oct 01, 2018 | 121.02 | 121.47 | 118.04 | 118.43 | 1,265,415 | -1.80(-1.50%) |
Sep 28, 2018 | 118.48 | 120.41 | 118.36 | 120.23 | 900,379 | +1.49(+1.25%) |
Sep 27, 2018 | 118.86 | 119.76 | 118.63 | 118.74 | 489,886 | -0.19(-0.16%) |
Sep 26, 2018 | 120.10 | 120.39 | 118.73 | 118.93 | 1,263,586 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.34 | 119.13 | 120.02 | 1,376,215 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.58 | 117.03 | 119.14 | 1,475,754 | +0.51(+0.43%) |
Sep 21, 2018 | 116.49 | 118.80 | 116.39 | 118.63 | 2,437,561 | +2.14(+1.84%) |
Sep 20, 2018 | 115.39 | 116.52 | 114.81 | 116.49 | 671,671 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.48 | 115.05 | 697,583 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.61 | 116.52 | 116.97 | 961,159 | +0.11(+0.09%) |
Sep 17, 2018 | 117.44 | 117.44 | 116.10 | 116.86 | 1,068,379 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.89 | 116.54 | 117.11 | 887,389 | +0.57(+0.49%) |
Sep 13, 2018 | 116.22 | 117.19 | 116.22 | 116.53 | 725,091 | +0.62(+0.53%) |
Sep 12, 2018 | 116.79 | 117.15 | 115.29 | 115.91 | 934,615 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.65 | 117.25 | 687,214 | +0.28(+0.24%) |
Sep 10, 2018 | 117.28 | 117.48 | 116.56 | 116.96 | 736,960 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.38 | 116.65 | 938,783 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.64 | 117.40 | 824,696 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.23 | 839,691 | -0.69(-0.59%) |
Sep 04, 2018 | 117.37 | 117.93 | 116.58 | 117.92 | 767,481 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.63 | 118.87 | 116.98 | 117.34 | 1,180,803 | -1.09(-0.92%) |
Aug 29, 2018 | 117.61 | 118.55 | 117.41 | 118.42 | 603,506 | +0.82(+0.70%) |
Aug 28, 2018 | 117.39 | 118.20 | 117.17 | 117.61 | 990,058 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.36 | 116.02 | 117.07 | 1,057,205 | +0.55(+0.47%) |
Aug 24, 2018 | 115.56 | 116.83 | 115.02 | 116.52 | 1,043,020 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.24 | 114.46 | 115.08 | 579,531 | +0.62(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.01 | 114.46 | 694,257 | -0.07(-0.06%) |
Aug 21, 2018 | 114.93 | 115.72 | 114.38 | 114.53 | 495,123 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.63 | 114.17 | 114.99 | 1,064,864 | +1.84(+1.63%) |
Aug 17, 2018 | 111.62 | 113.79 | 111.33 | 113.15 | 974,761 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.03 | 111.17 | 111.61 | 856,900 | +0.95(+0.86%) |
Aug 15, 2018 | 110.91 | 111.41 | 109.75 | 110.66 | 847,992 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,936 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.78 | 111.02 | 111.64 | 825,928 | +0.31(+0.28%) |
Aug 10, 2018 | 111.46 | 112.27 | 111.13 | 111.33 | 603,899 | -0.40(-0.36%) |
Aug 09, 2018 | 109.89 | 112.19 | 109.70 | 111.74 | 1,244,282 | +1.50(+1.36%) |
Aug 08, 2018 | 111.84 | 111.86 | 109.83 | 110.24 | 1,109,069 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.82 | 110.18 | 111.32 | 1,119,227 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.92 | 107.96 | 109.69 | 1,496,923 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.41 | 108.26 | 2,197,452 | -3.54(-3.17%) |
Aug 02, 2018 | 110.67 | 112.20 | 110.52 | 111.80 | 1,340,557 | +0.57(+0.51%) |
Aug 01, 2018 | 111.51 | 112.39 | 110.44 | 111.23 | 1,154,287 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.69 | 111.60 | 1,006,516 | +0.75(+0.68%) |
Jul 30, 2018 | 113.11 | 113.58 | 110.54 | 110.84 | 976,560 | -2.73(-2.41%) |
Jul 27, 2018 | 114.86 | 115.02 | 113.33 | 113.58 | 1,506,923 | -1.57(-1.36%) |
Jul 26, 2018 | 113.99 | 115.29 | 113.90 | 115.14 | 870,656 | +1.01(+0.89%) |
Jul 25, 2018 | 111.49 | 114.21 | 111.49 | 114.13 | 1,123,982 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,642 | -0.51(-0.45%) |
Jul 23, 2018 | 112.07 | 112.30 | 111.43 | 112.26 | 640,384 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.62 | 111.66 | 111.95 | 753,003 | -0.46(-0.41%) |
Jul 19, 2018 | 112.78 | 113.17 | 112.23 | 112.41 | 802,649 | -0.93(-0.82%) |
Jul 18, 2018 | 112.64 | 113.45 | 111.75 | 113.34 | 999,965 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.77 | 111.16 | 112.66 | 1,071,182 | +1.01(+0.91%) |
Jul 16, 2018 | 111.45 | 111.76 | 110.79 | 111.64 | 870,827 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.96 | 110.52 | 111.11 | 639,082 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.27 | 110.72 | 111.11 | 883,142 | +0.41(+0.37%) |
Jul 11, 2018 | 109.62 | 111.56 | 108.94 | 110.70 | 3,018,009 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.08 | 108.74 | 109.15 | 1,138,321 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.84 | 1,015,886 | -0.10(-0.09%) |
Jul 06, 2018 | 107.95 | 109.28 | 107.77 | 108.94 | 889,890 | +0.86(+0.79%) |
Jul 05, 2018 | 108.24 | 106.65 | 108.08 | 1,107,593 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.63 | 106.63 | 106.63 | 0 | -0.56(-0.52%) | |
Jul 02, 2018 | 106.60 | 107.23 | 105.76 | 107.19 | 947,630 | +0.13(+0.12%) |
Jun 29, 2018 | 108.06 | 108.42 | 106.98 | 107.06 | 1,493,758 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,569 | +1.56(+1.47%) |
Jun 27, 2018 | 106.52 | 106.75 | 105.74 | 106.18 | 1,223,179 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.21 | 106.24 | 1,256,323 | -0.52(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.18 | 106.77 | 1,165,569 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.30 | 1,901,625 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.74 | 107.69 | 923,842 | +0.99(+0.93%) |
Jun 20, 2018 | 106.67 | 107.35 | 106.05 | 106.69 | 793,629 | +0.16(+0.15%) |
Jun 19, 2018 | 105.39 | 106.61 | 105.21 | 106.54 | 1,142,652 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.34 | 104.50 | 106.26 | 966,535 | +0.90(+0.86%) |
Jun 15, 2018 | 105.53 | 104.79 | 105.36 | 1,841,007 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.27 | 105.30 | 104.27 | 104.79 | 893,813 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,525 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.82 | 102.70 | 103.74 | 759,129 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.58 | 103.04 | 800,278 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.88 | 102.84 | 862,395 | +0.07(+0.07%) |
Jun 07, 2018 | 104.09 | 104.12 | 102.01 | 102.77 | 1,505,483 | -1.25(-1.20%) |
Jun 06, 2018 | 104.04 | 102.14 | 104.02 | 1,813,392 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.73 | 102.96 | 100.29 | 102.88 | 1,465,655 | +2.23(+2.21%) |
Jun 04, 2018 | 99.97 | 100.76 | 99.62 | 100.66 | 705,784 | +0.73(+0.73%) |
Jun 01, 2018 | 98.93 | 99.96 | 98.66 | 99.92 | 894,640 | +1.62(+1.65%) |
May 31, 2018 | 100.65 | 100.65 | 98.19 | 98.30 | 4,013,742 | -1.95(-1.95%) |
May 30, 2018 | 100.56 | 101.33 | 100.25 | 100.25 | 1,161,005 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.45 | 1,417,318 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.72 | 100.78 | 101.53 | 1,468,618 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.52 | 99.26 | 101.51 | 1,400,659 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.55 | 99.19 | 100.11 | 2,144,986 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.35 | 97.83 | 99.26 | 1,460,618 | +1.80(+1.85%) |
May 18, 2018 | 97.19 | 97.96 | 96.98 | 97.45 | 2,657,149 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.18 | 97.30 | 1,225,125 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.23 | 98.15 | 98.27 | 1,057,502 | -0.62(-0.63%) |
May 15, 2018 | 98.01 | 98.96 | 97.78 | 98.89 | 1,250,931 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.14 | 98.09 | 98.34 | 1,353,239 | -0.91(-0.91%) |
May 11, 2018 | 99.45 | 99.52 | 98.45 | 99.25 | 1,163,432 | -0.35(-0.35%) |
May 10, 2018 | 97.37 | 99.75 | 97.30 | 99.59 | 1,657,332 | +2.72(+2.81%) |
May 09, 2018 | 98.81 | 99.10 | 96.54 | 96.87 | 2,038,357 | -1.89(-1.91%) |
May 08, 2018 | 98.27 | 99.35 | 97.89 | 98.76 | 1,241,497 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.42 | 97.67 | 98.28 | 1,763,664 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.22 | 98.93 | 2,596,605 | +0.31(+0.32%) |
May 03, 2018 | 98.47 | 98.87 | 96.62 | 98.62 | 2,012,639 | +0.05(+0.06%) |
May 02, 2018 | 99.55 | 99.91 | 98.42 | 98.57 | 1,047,870 | -0.78(-0.78%) |