Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.18 | 127.42 | 127.09 | 127.42 | 2,247 | +0.49(+0.38%) |
Mar 28, 2019 | 127.21 | 127.21 | 126.46 | 126.93 | 1,852 | +0.42(+0.33%) |
Mar 27, 2019 | 127.88 | 127.88 | 126.45 | 126.51 | 3,643 | -0.70(-0.55%) |
Mar 26, 2019 | 127.81 | 127.84 | 127.21 | 127.21 | 985 | +0.39(+0.31%) |
Mar 25, 2019 | 126.76 | 127.00 | 125.77 | 126.82 | 2,967 | +0.17(+0.13%) |
Mar 22, 2019 | 128.04 | 128.04 | 126.48 | 126.65 | 4,393 | -1.96(-1.52%) |
Mar 21, 2019 | 126.91 | 128.61 | 126.84 | 128.61 | 4,537 | +1.80(+1.42%) |
Mar 20, 2019 | 126.40 | 127.53 | 126.16 | 126.81 | 4,840 | +0.55(+0.43%) |
Mar 19, 2019 | 127.14 | 127.14 | 126.19 | 126.26 | 3,166 | -0.11(-0.09%) |
Mar 18, 2019 | 126.37 | 126.37 | 126.36 | 126.37 | 822 | +0.39(+0.31%) |
Mar 15, 2019 | 125.78 | 126.16 | 125.75 | 125.99 | 3,371 | +0.47(+0.37%) |
Mar 14, 2019 | 125.60 | 125.76 | 125.52 | 125.52 | 1,470 | -0.11(-0.09%) |
Mar 13, 2019 | 125.35 | 125.93 | 125.35 | 125.63 | 1,001 | +0.95(+0.76%) |
Mar 12, 2019 | 124.64 | 124.98 | 124.64 | 124.68 | 1,277 | +0.41(+0.33%) |
Mar 11, 2019 | 122.88 | 124.36 | 122.88 | 124.28 | 1,822 | +2.04(+1.67%) |
Mar 08, 2019 | 121.31 | 122.23 | 121.31 | 122.23 | 3,882 | -0.58(-0.47%) |
Mar 07, 2019 | 122.77 | 123.03 | 122.77 | 122.81 | 1,321 | -0.92(-0.75%) |
Mar 06, 2019 | 124.28 | 124.28 | 123.62 | 123.73 | 3,682 | -0.70(-0.57%) |
Mar 05, 2019 | 124.30 | 124.50 | 124.20 | 124.43 | 4,824 | +0.14(+0.11%) |
Mar 04, 2019 | 125.39 | 126.03 | 123.29 | 124.30 | 3,085 | -0.35(-0.28%) |
Mar 01, 2019 | 124.95 | 124.95 | 124.17 | 124.65 | 1,634 | +0.47(+0.38%) |
Feb 28, 2019 | 124.16 | 124.57 | 124.15 | 124.17 | 2,793 | -0.12(-0.10%) |
Feb 27, 2019 | 124.11 | 124.31 | 123.65 | 124.29 | 4,877 | -0.12(-0.10%) |
Feb 26, 2019 | 124.48 | 124.75 | 124.30 | 124.42 | 4,034 | +0.04(+0.03%) |
Feb 25, 2019 | 124.57 | 125.02 | 124.38 | 124.38 | 2,470 | +0.27(+0.22%) |
Feb 22, 2019 | 124.08 | 124.16 | 123.56 | 124.11 | 6,028 | +0.66(+0.53%) |
Feb 21, 2019 | 123.18 | 123.45 | 123.18 | 123.45 | 1,906 | -0.25(-0.20%) |
Feb 20, 2019 | 123.98 | 124.03 | 123.70 | 123.70 | 3,238 | -0.04(-0.03%) |
Feb 19, 2019 | 123.50 | 124.01 | 123.32 | 123.73 | 5,004 | +0.22(+0.18%) |
Feb 15, 2019 | 123.47 | 123.61 | 123.16 | 123.52 | 3,473 | +0.97(+0.79%) |
Feb 14, 2019 | 122.45 | 122.85 | 122.25 | 122.54 | 3,545 | -0.36(-0.29%) |
Feb 13, 2019 | 123.31 | 123.31 | 122.78 | 122.91 | 5,219 | +0.33(+0.27%) |
Feb 12, 2019 | 122.16 | 122.68 | 121.89 | 122.57 | 4,588 | +1.50(+1.24%) |
Feb 11, 2019 | 121.07 | 121.70 | 120.88 | 121.08 | 13,004 | +0.18(+0.15%) |
Feb 08, 2019 | 119.76 | 120.90 | 119.76 | 120.90 | 79,288 | +0.44(+0.37%) |
Feb 07, 2019 | 120.45 | 120.58 | 119.79 | 120.46 | 3,867 | -1.11(-0.92%) |
Feb 06, 2019 | 121.74 | 122.06 | 121.45 | 121.57 | 3,175 | -0.48(-0.39%) |
Feb 05, 2019 | 121.79 | 122.07 | 121.48 | 122.05 | 5,001 | +0.92(+0.76%) |
Feb 04, 2019 | 120.17 | 121.14 | 120.16 | 121.14 | 2,658 | +1.27(+1.06%) |
Feb 01, 2019 | 120.38 | 121.72 | 119.63 | 119.86 | 8,684 | -0.10(-0.09%) |
Jan 31, 2019 | 119.16 | 119.97 | 119.16 | 119.97 | 2,853 | +1.96(+1.66%) |
Jan 30, 2019 | 116.97 | 118.09 | 116.93 | 118.01 | 6,225 | +2.00(+1.72%) |
Jan 29, 2019 | 116.56 | 116.62 | 116.00 | 116.01 | 2,326 | -0.18(-0.15%) |
Jan 28, 2019 | 115.39 | 116.19 | 115.39 | 116.19 | 1,485 | -0.92(-0.79%) |
Jan 25, 2019 | 117.31 | 117.31 | 117.11 | 117.11 | 1,021 | +1.09(+0.94%) |
Jan 24, 2019 | 116.05 | 116.05 | 115.66 | 116.02 | 3,955 | +0.26(+0.23%) |
Jan 23, 2019 | 115.81 | 115.81 | 115.38 | 115.76 | 2,231 | -0.02(-0.02%) |
Jan 22, 2019 | 117.03 | 117.03 | 114.87 | 115.78 | 3,918 | -1.55(-1.32%) |
Jan 18, 2019 | 116.80 | 117.77 | 116.80 | 117.33 | 1,226 | +1.42(+1.22%) |
Jan 17, 2019 | 115.33 | 116.35 | 115.22 | 115.91 | 2,574 | +1.34(+1.17%) |
Jan 16, 2019 | 114.97 | 115.17 | 114.57 | 114.57 | 3,083 | -0.59(-0.51%) |
Jan 15, 2019 | 114.51 | 115.16 | 114.51 | 115.16 | 4,466 | +1.04(+0.91%) |
Jan 14, 2019 | 113.40 | 114.32 | 113.40 | 114.12 | 5,673 | -0.55(-0.48%) |
Jan 11, 2019 | 114.22 | 114.67 | 114.22 | 114.67 | 1,328 | -0.15(-0.13%) |
Jan 10, 2019 | 113.48 | 114.82 | 113.48 | 114.82 | 2,896 | +0.86(+0.76%) |
Jan 09, 2019 | 114.11 | 114.35 | 113.78 | 113.96 | 8,646 | +0.21(+0.18%) |
Jan 08, 2019 | 113.21 | 113.86 | 112.71 | 113.75 | 4,518 | +1.33(+1.19%) |
Jan 07, 2019 | 111.84 | 112.70 | 111.33 | 112.42 | 2,390 | +0.83(+0.75%) |
Jan 04, 2019 | 107.90 | 111.80 | 107.90 | 111.59 | 12,567 | +3.68(+3.41%) |
Jan 03, 2019 | 109.00 | 109.65 | 107.91 | 107.91 | 4,731 | -2.55(-2.31%) |
Jan 02, 2019 | 109.54 | 110.84 | 109.37 | 110.46 | 3,132 | +0.44(+0.40%) |
Dec 31, 2018 | 110.03 | 111.67 | 108.78 | 110.02 | 30,754 | +0.28(+0.26%) |
Dec 28, 2018 | 110.81 | 111.45 | 109.52 | 109.73 | 23,398 | -0.38(-0.35%) |
Dec 27, 2018 | 107.22 | 110.11 | 104.01 | 110.11 | 109,291 | +1.20(+1.10%) |
Dec 26, 2018 | 105.40 | 108.92 | 104.50 | 108.92 | 27,917 | +4.36(+4.17%) |
Dec 24, 2018 | 105.71 | 106.17 | 104.56 | 104.56 | 7,050 | -2.46(-2.30%) |
Dec 21, 2018 | 109.29 | 110.59 | 106.84 | 107.02 | 11,954 | -2.01(-1.84%) |
Dec 20, 2018 | 110.18 | 115.11 | 108.43 | 109.03 | 7,041 | -2.34(-2.11%) |
Dec 19, 2018 | 113.04 | 114.02 | 110.67 | 111.37 | 6,743 | -1.80(-1.59%) |
Dec 18, 2018 | 114.38 | 114.38 | 112.38 | 113.17 | 4,956 | -0.06(-0.05%) |
Dec 17, 2018 | 114.29 | 115.45 | 113.14 | 113.24 | 7,483 | -3.58(-3.07%) |
Dec 14, 2018 | 117.41 | 117.41 | 115.66 | 116.82 | 3,269 | -1.39(-1.18%) |
Dec 13, 2018 | 118.85 | 118.85 | 118.14 | 118.21 | 82,952 | +0.12(+0.10%) |
Dec 12, 2018 | 118.48 | 119.27 | 118.09 | 118.09 | 2,456 | +0.81(+0.69%) |
Dec 11, 2018 | 118.27 | 118.27 | 117.23 | 117.28 | 1,110 | +0.28(+0.24%) |
Dec 10, 2018 | 116.71 | 117.00 | 114.51 | 117.00 | 4,405 | +0.86(+0.74%) |
Dec 07, 2018 | 118.67 | 118.72 | 115.92 | 116.14 | 4,393 | -2.53(-2.14%) |
Dec 06, 2018 | 117.84 | 118.76 | 115.98 | 118.68 | 5,847 | +0.13(+0.11%) |
Dec 04, 2018 | 121.72 | 121.72 | 118.55 | 118.55 | 9,502 | -3.25(-2.67%) |
Dec 03, 2018 | 121.24 | 121.88 | 121.24 | 121.80 | 194,127 | +1.05(+0.87%) |
Nov 30, 2018 | 120.28 | 120.92 | 120.05 | 120.75 | 7,356 | +0.27(+0.22%) |
Nov 29, 2018 | 119.97 | 120.73 | 119.66 | 120.48 | 4,874 | +0.85(+0.71%) |
Nov 28, 2018 | 118.15 | 119.79 | 117.93 | 119.64 | 9,946 | +2.43(+2.07%) |
Nov 27, 2018 | 115.92 | 117.22 | 115.92 | 117.21 | 2,968 | +0.45(+0.39%) |
Nov 26, 2018 | 116.58 | 116.86 | 116.19 | 116.76 | 3,237 | +0.99(+0.85%) |
Nov 23, 2018 | 115.77 | 115.77 | 115.77 | 115.77 | 408 | -0.43(-0.37%) |
Nov 21, 2018 | 116.20 | 116.20 | 116.20 | 0 | +0.34(+0.29%) | |
Nov 20, 2018 | 115.67 | 116.60 | 115.56 | 115.86 | 4,850 | -1.34(-1.14%) |
Nov 19, 2018 | 120.19 | 120.19 | 117.20 | 117.20 | 5,670 | -2.90(-2.42%) |
Nov 16, 2018 | 118.66 | 120.17 | 118.66 | 120.11 | 5,313 | +1.08(+0.91%) |
Nov 15, 2018 | 118.18 | 119.35 | 118.15 | 119.02 | 2,659 | +0.23(+0.19%) |
Nov 14, 2018 | 119.51 | 119.62 | 118.59 | 118.80 | 2,130 | -0.42(-0.35%) |
Nov 13, 2018 | 120.27 | 120.27 | 119.09 | 119.21 | 2,812 | -0.19(-0.16%) |
Nov 12, 2018 | 120.26 | 120.26 | 119.40 | 119.40 | 4,440 | -2.37(-1.95%) |
Nov 09, 2018 | 122.33 | 122.33 | 121.65 | 121.77 | 1,634 | -0.62(-0.50%) |
Nov 08, 2018 | 122.71 | 122.85 | 122.38 | 122.39 | 1,983 | -1.85(-1.49%) |
Nov 07, 2018 | 122.05 | 124.24 | 121.71 | 124.24 | 5,421 | +3.77(+3.13%) |
Nov 06, 2018 | 119.59 | 120.47 | 119.59 | 120.47 | 4,501 | +0.70(+0.59%) |
Nov 05, 2018 | 119.64 | 120.02 | 119.33 | 119.76 | 2,463 | +0.32(+0.27%) |
Nov 02, 2018 | 120.45 | 120.45 | 119.39 | 119.44 | 1,328 | -0.93(-0.77%) |
Nov 01, 2018 | 119.80 | 120.37 | 119.47 | 120.37 | 2,601 | +0.76(+0.64%) |
Oct 31, 2018 | 118.25 | 120.49 | 118.25 | 119.61 | 2,599 | +3.84(+3.32%) |
Oct 30, 2018 | 116.68 | 116.97 | 115.70 | 115.77 | 2,649 | +1.69(+1.48%) |
Oct 29, 2018 | 119.16 | 119.65 | 114.08 | 114.08 | 6,711 | -4.05(-3.43%) |
Oct 26, 2018 | 116.71 | 118.13 | 116.09 | 118.13 | 5,517 | -1.41(-1.18%) |
Oct 25, 2018 | 117.72 | 119.54 | 117.31 | 119.54 | 4,092 | +3.07(+2.64%) |
Oct 24, 2018 | 119.25 | 120.16 | 116.47 | 116.47 | 3,891 | -5.28(-4.34%) |
Oct 23, 2018 | 121.11 | 121.74 | 119.32 | 121.74 | 4,922 | -0.02(-0.02%) |
Oct 22, 2018 | 122.50 | 122.60 | 121.77 | 121.77 | 1,866 | -0.64(-0.52%) |
Oct 19, 2018 | 122.68 | 123.16 | 122.40 | 122.41 | 1,634 | -0.16(-0.13%) |
Oct 18, 2018 | 123.33 | 123.33 | 122.56 | 122.56 | 1,841 | -2.21(-1.77%) |
Oct 17, 2018 | 123.93 | 125.87 | 123.93 | 124.77 | 4,942 | +0.23(+0.18%) |
Oct 16, 2018 | 122.75 | 124.58 | 122.75 | 124.55 | 5,641 | +2.27(+1.86%) |
Oct 15, 2018 | 122.67 | 122.67 | 122.03 | 122.27 | 3,959 | -0.71(-0.58%) |
Oct 12, 2018 | 130.16 | 130.16 | 121.38 | 122.98 | 7,152 | +2.00(+1.66%) |
Oct 11, 2018 | 122.05 | 122.17 | 120.33 | 120.98 | 3,633 | -3.01(-2.43%) |
Oct 10, 2018 | 126.60 | 126.60 | 123.66 | 123.99 | 5,639 | -3.21(-2.53%) |
Oct 09, 2018 | 127.60 | 127.97 | 127.12 | 127.20 | 9,738 | -0.25(-0.20%) |
Oct 08, 2018 | 126.64 | 127.55 | 126.53 | 127.46 | 2,100 | -0.44(-0.34%) |
Oct 05, 2018 | 128.82 | 128.94 | 127.37 | 127.90 | 6,232 | -1.05(-0.81%) |
Oct 04, 2018 | 129.85 | 129.85 | 128.19 | 128.94 | 65,081 | -1.32(-1.01%) |
Oct 03, 2018 | 130.64 | 130.96 | 130.27 | 130.27 | 3,007 | +0.22(+0.17%) |
Oct 02, 2018 | 129.97 | 130.61 | 129.97 | 130.05 | 18,238 | -0.21(-0.16%) |
Oct 01, 2018 | 144.48 | 158.92 | 129.52 | 130.26 | 45,954 | +0.41(+0.32%) |
Sep 28, 2018 | 129.66 | 130.04 | 129.58 | 129.84 | 7,663 | +0.06(+0.05%) |
Sep 27, 2018 | 129.80 | 130.04 | 129.79 | 129.79 | 3,179 | +0.60(+0.47%) |
Sep 26, 2018 | 129.43 | 129.99 | 129.18 | 129.18 | 2,784 | +0.00(+0.00%) |
Sep 25, 2018 | 129.38 | 129.43 | 129.18 | 129.18 | 2,460 | -0.18(-0.14%) |
Sep 24, 2018 | 129.18 | 129.38 | 128.97 | 129.36 | 3,778 | -0.59(-0.46%) |
Sep 21, 2018 | 130.36 | 130.36 | 129.91 | 129.95 | 7,867 | +0.06(+0.05%) |
Sep 20, 2018 | 129.58 | 129.91 | 129.45 | 129.89 | 2,609 | +0.94(+0.73%) |
Sep 19, 2018 | 129.16 | 129.16 | 128.88 | 128.95 | 1,879 | -0.35(-0.27%) |
Sep 18, 2018 | 128.44 | 129.30 | 128.44 | 129.30 | 5,934 | +1.23(+0.96%) |
Sep 17, 2018 | 129.33 | 129.33 | 128.07 | 128.07 | 5,007 | -0.65(-0.51%) |
Sep 14, 2018 | 129.04 | 129.04 | 128.72 | 128.72 | 817 | -0.22(-0.17%) |
Sep 13, 2018 | 128.94 | 128.94 | 128.70 | 128.94 | 3,804 | +0.98(+0.77%) |
Sep 12, 2018 | 127.41 | 128.00 | 127.41 | 127.96 | 3,550 | +0.02(+0.02%) |
Sep 11, 2018 | 127.94 | 127.94 | 127.94 | 127.94 | 611 | +0.68(+0.54%) |
Sep 10, 2018 | 127.59 | 127.66 | 127.25 | 127.25 | 2,762 | +0.41(+0.33%) |
Sep 07, 2018 | 126.91 | 127.34 | 126.84 | 126.84 | 1,123 | -0.07(-0.05%) |
Sep 06, 2018 | 127.68 | 127.68 | 126.91 | 126.91 | 1,489 | -0.45(-0.35%) |
Sep 05, 2018 | 127.37 | 127.37 | 127.36 | 127.36 | 853 | -0.50(-0.39%) |
Sep 04, 2018 | 127.45 | 127.86 | 127.45 | 127.86 | 1,229 | -0.04(-0.03%) |
Aug 31, 2018 | 127.90 | 127.90 | 127.90 | 0 | -0.38(-0.30%) | |
Aug 30, 2018 | 128.30 | 128.31 | 128.28 | 128.28 | 830 | -0.18(-0.14%) |
Aug 29, 2018 | 127.92 | 128.54 | 127.79 | 128.46 | 2,786 | +0.84(+0.66%) |
Aug 28, 2018 | 127.74 | 128.53 | 127.56 | 127.62 | 1,424 | +0.03(+0.02%) |
Aug 27, 2018 | 127.23 | 127.59 | 127.23 | 127.59 | 2,586 | +1.14(+0.91%) |
Aug 24, 2018 | 126.34 | 126.54 | 126.06 | 126.45 | 3,065 | +0.76(+0.61%) |
Aug 23, 2018 | 125.90 | 125.90 | 125.65 | 125.69 | 2,079 | +0.00(+0.00%) |
Aug 22, 2018 | 125.81 | 125.81 | 125.68 | 125.68 | 507 | +0.18(+0.14%) |
Aug 21, 2018 | 125.98 | 126.29 | 125.50 | 125.50 | 1,478 | +0.11(+0.09%) |
Aug 20, 2018 | 125.51 | 125.51 | 125.39 | 125.39 | 1,247 | +0.39(+0.31%) |
Aug 17, 2018 | 124.92 | 125.00 | 124.62 | 125.00 | 4,802 | +0.22(+0.17%) |
Aug 16, 2018 | 124.79 | 124.79 | 124.76 | 124.78 | 3,476 | +1.65(+1.34%) |
Aug 15, 2018 | 123.09 | 123.46 | 122.83 | 123.13 | 3,848 | -1.36(-1.09%) |
Aug 14, 2018 | 123.91 | 124.65 | 123.91 | 124.49 | 6,139 | +0.36(+0.29%) |
Aug 13, 2018 | 124.24 | 124.24 | 123.74 | 124.13 | 1,087 | +0.23(+0.18%) |
Aug 10, 2018 | 123.89 | 124.52 | 123.89 | 123.90 | 1,839 | -1.01(-0.81%) |
Aug 09, 2018 | 125.11 | 125.21 | 124.91 | 124.91 | 3,542 | -0.02(-0.02%) |
Aug 08, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 1,821 | +0.00(+0.00%) |
Aug 07, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 2,125 | +0.57(+0.46%) |
Aug 06, 2018 | 124.46 | 124.46 | 124.36 | 124.36 | 3,472 | +0.92(+0.75%) |
Aug 03, 2018 | 123.43 | 123.43 | 123.43 | 123.43 | 408 | +0.35(+0.28%) |
Aug 02, 2018 | 122.60 | 123.17 | 122.60 | 123.09 | 1,736 | +0.55(+0.45%) |
Aug 01, 2018 | 122.88 | 122.88 | 122.53 | 122.53 | 2,624 | -0.53(-0.43%) |
Jul 31, 2018 | 122.23 | 123.07 | 122.19 | 123.07 | 1,107 | +1.27(+1.04%) |
Jul 30, 2018 | 122.54 | 122.54 | 121.71 | 121.80 | 1,518 | -1.51(-1.22%) |
Jul 27, 2018 | 123.31 | 123.31 | 123.31 | 123.31 | 817 | -0.02(-0.02%) |
Jul 26, 2018 | 123.55 | 123.65 | 123.23 | 123.33 | 4,735 | -0.34(-0.27%) |
Jul 25, 2018 | 122.75 | 123.66 | 122.48 | 123.66 | 2,402 | +0.96(+0.78%) |
Jul 24, 2018 | 122.67 | 122.70 | 122.64 | 122.70 | 1,359 | +0.61(+0.50%) |
Jul 23, 2018 | 121.73 | 122.09 | 121.73 | 122.09 | 480 | -0.04(-0.03%) |
Jul 20, 2018 | 122.09 | 122.24 | 122.09 | 122.13 | 1,123 | -0.21(-0.17%) |
Jul 19, 2018 | 122.18 | 122.34 | 122.09 | 122.34 | 1,671 | -0.11(-0.09%) |
Jul 18, 2018 | 122.78 | 122.78 | 121.99 | 122.45 | 2,073 | +0.06(+0.05%) |
Jul 17, 2018 | 122.44 | 122.44 | 122.39 | 122.39 | 503 | +0.81(+0.67%) |
Jul 16, 2018 | 122.12 | 122.12 | 121.54 | 121.58 | 1,970 | -0.45(-0.37%) |
Jul 13, 2018 | 122.13 | 122.24 | 122.02 | 122.03 | 1,881 | +0.34(+0.28%) |
Jul 12, 2018 | 120.26 | 121.68 | 120.26 | 121.68 | 941 | +1.05(+0.87%) |
Jul 11, 2018 | 120.63 | 120.75 | 120.63 | 120.63 | 4,833 | -0.56(-0.46%) |
Jul 10, 2018 | 121.23 | 121.33 | 120.91 | 121.19 | 3,955 | +0.45(+0.37%) |
Jul 09, 2018 | 119.79 | 120.74 | 119.79 | 120.74 | 900 | +1.02(+0.85%) |
Jul 06, 2018 | 118.56 | 119.76 | 118.56 | 119.72 | 2,502 | +1.62(+1.38%) |
Jul 05, 2018 | 117.66 | 118.16 | 117.52 | 118.10 | 17,991 | +0.59(+0.50%) |
Jul 03, 2018 | 117.51 | 117.51 | 117.51 | 0 | -0.06(-0.05%) | |
Jul 02, 2018 | 117.16 | 117.88 | 117.16 | 117.57 | 2,424 | -0.68(-0.58%) |
Jun 29, 2018 | 118.30 | 118.46 | 118.30 | 118.25 | 3,849 | +0.47(+0.40%) |
Jun 28, 2018 | 116.46 | 117.79 | 116.46 | 117.79 | 1,688 | +0.49(+0.42%) |
Jun 27, 2018 | 118.88 | 118.88 | 117.23 | 117.30 | 1,172 | -1.07(-0.90%) |
Jun 26, 2018 | 117.48 | 118.36 | 117.48 | 118.36 | 2,984 | +0.76(+0.65%) |
Jun 25, 2018 | 118.91 | 118.91 | 117.38 | 117.60 | 3,941 | -2.37(-1.97%) |
Jun 22, 2018 | 120.37 | 120.37 | 119.85 | 119.97 | 1,002 | +0.13(+0.11%) |
Jun 21, 2018 | 120.24 | 120.24 | 119.66 | 119.84 | 1,329 | -0.69(-0.57%) |
Jun 20, 2018 | 120.39 | 120.91 | 120.39 | 120.52 | 2,465 | +0.37(+0.31%) |
Jun 19, 2018 | 119.71 | 120.26 | 119.65 | 120.15 | 2,425 | -0.80(-0.67%) |
Jun 18, 2018 | 121.06 | 121.06 | 120.48 | 120.96 | 1,357 | -0.06(-0.05%) |
Jun 15, 2018 | 121.40 | 120.73 | 121.02 | 2,333 | -0.38(-0.31%) | |
Jun 14, 2018 | 121.54 | 121.54 | 121.38 | 121.40 | 2,159 | -0.16(-0.13%) |
Jun 13, 2018 | 121.68 | 121.68 | 121.56 | 121.56 | 1,630 | +0.32(+0.27%) |
Jun 12, 2018 | 121.04 | 121.32 | 121.04 | 121.23 | 2,214 | -0.03(-0.02%) |
Jun 11, 2018 | 121.03 | 121.26 | 120.89 | 121.26 | 2,428 | +0.69(+0.57%) |
Jun 08, 2018 | 120.46 | 120.58 | 120.39 | 120.58 | 807 | +0.31(+0.26%) |
Jun 07, 2018 | 120.69 | 120.69 | 120.26 | 120.26 | 784 | -0.05(-0.04%) |
Jun 06, 2018 | 119.62 | 120.31 | 119.62 | 120.31 | 1,619 | +1.03(+0.87%) |
Jun 05, 2018 | 119.28 | 119.28 | 119.28 | 119.28 | 3,021 | +0.28(+0.24%) |
Jun 04, 2018 | 117.62 | 119.00 | 117.62 | 119.00 | 2,618 | +0.40(+0.33%) |
Jun 01, 2018 | 112.70 | 118.60 | 112.70 | 118.60 | 3,732 | +1.09(+0.93%) |
May 31, 2018 | 117.86 | 117.87 | 117.51 | 117.51 | 1,553 | +0.06(+0.05%) |
May 30, 2018 | 117.45 | 117.45 | 117.45 | 117.45 | 454 | +0.29(+0.25%) |
May 29, 2018 | 118.14 | 118.14 | 116.93 | 117.16 | 2,410 | -1.33(-1.12%) |
May 25, 2018 | 118.49 | 118.49 | 118.49 | 0 | +0.21(+0.18%) | |
May 24, 2018 | 117.82 | 118.28 | 117.82 | 118.28 | 1,111 | -0.82(-0.69%) |
May 23, 2018 | 117.82 | 119.10 | 117.82 | 119.10 | 1,506 | +0.96(+0.81%) |
May 22, 2018 | 118.19 | 118.64 | 118.06 | 118.14 | 2,909 | +0.62(+0.53%) |
May 18, 2018 | 117.52 | 117.52 | 117.52 | 40 | +0.41(+0.35%) | |
May 17, 2018 | 117.64 | 117.82 | 117.11 | 117.11 | 2,912 | -0.33(-0.29%) |
May 16, 2018 | 117.66 | 117.72 | 117.44 | 117.44 | 2,486 | +0.94(+0.80%) |
May 15, 2018 | 116.57 | 116.85 | 116.47 | 116.50 | 1,196 | -1.34(-1.14%) |
May 14, 2018 | 118.02 | 118.19 | 117.85 | 117.85 | 1,103 | +0.62(+0.53%) |
May 11, 2018 | 117.44 | 117.59 | 117.19 | 117.23 | 3,743 | +0.29(+0.25%) |
May 10, 2018 | 116.41 | 117.08 | 116.41 | 116.94 | 1,923 | +0.95(+0.81%) |
May 09, 2018 | 115.05 | 116.16 | 115.00 | 116.00 | 1,548 | +1.11(+0.96%) |
May 08, 2018 | 114.95 | 114.98 | 114.89 | 114.89 | 1,467 | -0.34(-0.30%) |
May 07, 2018 | 115.49 | 115.49 | 115.23 | 115.23 | 2,249 | +0.48(+0.42%) |
May 04, 2018 | 113.44 | 114.75 | 113.44 | 114.75 | 2,304 | +2.59(+2.31%) |
May 03, 2018 | 111.67 | 112.38 | 111.67 | 112.16 | 1,426 | -1.71(-1.50%) |
May 01, 2018 | 113.87 | 113.87 | 113.87 | 197 | -0.53(-0.46%) | |
Apr 30, 2018 | 114.67 | 114.67 | 114.40 | 114.40 | 847 | -0.74(-0.65%) |
Apr 27, 2018 | 115.66 | 115.66 | 115.08 | 115.14 | 2,306 | +0.05(+0.04%) |
Apr 26, 2018 | 113.93 | 115.10 | 113.93 | 115.10 | 1,775 | +1.60(+1.41%) |
Apr 25, 2018 | 113.44 | 113.57 | 113.44 | 113.49 | 1,075 | +0.63(+0.56%) |
Apr 24, 2018 | 113.21 | 113.21 | 112.86 | 112.86 | 670 | -2.75(-2.38%) |
Apr 23, 2018 | 116.05 | 116.09 | 115.37 | 115.61 | 9,790 | +0.34(+0.29%) |
Apr 20, 2018 | 116.41 | 116.41 | 115.27 | 115.27 | 1,406 | -1.26(-1.08%) |
Apr 19, 2018 | 116.30 | 116.53 | 116.08 | 116.53 | 5,219 | -0.92(-0.78%) |
Apr 18, 2018 | 117.36 | 117.44 | 117.36 | 117.44 | 402 | +0.60(+0.51%) |
Apr 17, 2018 | 115.57 | 117.10 | 115.57 | 116.84 | 2,929 | +1.28(+1.11%) |
Apr 16, 2018 | 115.57 | 115.57 | 115.57 | 115.57 | 1,216 | +1.44(+1.27%) |
Apr 13, 2018 | 115.69 | 115.69 | 114.12 | 114.12 | 1,547 | -0.67(-0.58%) |
Apr 12, 2018 | 114.78 | 114.79 | 114.48 | 114.79 | 1,118 | +1.18(+1.04%) |
Apr 11, 2018 | 113.91 | 113.99 | 113.50 | 113.61 | 5,283 | -0.80(-0.70%) |
Apr 10, 2018 | 113.72 | 114.50 | 113.72 | 114.41 | 7,144 | +1.08(+0.95%) |
Apr 09, 2018 | 113.24 | 113.82 | 113.24 | 113.33 | 1,056 | +1.37(+1.22%) |
Apr 06, 2018 | 114.33 | 114.33 | 111.57 | 111.96 | 2,613 | -2.71(-2.36%) |
Apr 05, 2018 | 115.22 | 115.22 | 114.56 | 114.67 | 1,901 | +0.46(+0.40%) |
Apr 04, 2018 | 111.32 | 114.22 | 111.32 | 114.22 | 1,942 | +1.85(+1.65%) |
Apr 03, 2018 | 111.28 | 112.55 | 111.04 | 112.36 | 3,339 | +1.47(+1.33%) |