Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.68 | 144.28 | 142.09 | 143.85 | 1,059,500 | +2.01(+1.42%) |
Mar 28, 2019 | 141.80 | 142.25 | 140.24 | 141.84 | 760,698 | +0.69(+0.49%) |
Mar 27, 2019 | 143.30 | 143.81 | 139.87 | 141.15 | 1,102,350 | -2.51(-1.75%) |
Mar 26, 2019 | 142.96 | 143.98 | 142.58 | 143.66 | 700,774 | +2.07(+1.46%) |
Mar 25, 2019 | 141.55 | 142.15 | 139.76 | 141.59 | 1,217,754 | -0.06(-0.04%) |
Mar 22, 2019 | 143.34 | 144.48 | 141.57 | 141.65 | 1,016,000 | -2.61(-1.81%) |
Mar 21, 2019 | 141.43 | 144.55 | 140.32 | 144.26 | 1,604,526 | +1.01(+0.71%) |
Mar 20, 2019 | 144.66 | 144.67 | 142.81 | 143.25 | 1,432,897 | -1.20(-0.83%) |
Mar 19, 2019 | 143.61 | 145.16 | 143.31 | 144.45 | 1,128,234 | +1.37(+0.96%) |
Mar 18, 2019 | 140.05 | 143.11 | 140.05 | 143.08 | 1,392,026 | +1.55(+1.10%) |
Mar 15, 2019 | 140.66 | 142.43 | 140.66 | 141.53 | 1,938,900 | +0.55(+0.39%) |
Mar 14, 2019 | 141.59 | 142.47 | 140.83 | 140.98 | 712,700 | -0.57(-0.40%) |
Mar 13, 2019 | 140.72 | 142.28 | 140.71 | 141.55 | 1,093,194 | +1.70(+1.22%) |
Mar 12, 2019 | 140.05 | 140.25 | 138.81 | 139.85 | 1,880,472 | +0.44(+0.32%) |
Mar 11, 2019 | 137.68 | 139.60 | 137.35 | 139.41 | 1,423,400 | +1.98(+1.44%) |
Mar 08, 2019 | 136.78 | 137.78 | 136.22 | 137.43 | 799,500 | -0.42(-0.30%) |
Mar 07, 2019 | 139.16 | 139.16 | 137.14 | 137.85 | 2,836,399 | -1.34(-0.96%) |
Mar 06, 2019 | 140.42 | 141.84 | 138.84 | 139.19 | 2,776,929 | -2.30(-1.63%) |
Mar 05, 2019 | 141.69 | 143.45 | 141.29 | 141.49 | 1,367,631 | +0.00(+0.00%) |
Mar 04, 2019 | 143.64 | 144.77 | 139.80 | 141.49 | 973,865 | -1.86(-1.30%) |
Mar 01, 2019 | 140.90 | 143.92 | 140.90 | 143.35 | 1,375,600 | +3.25(+2.32%) |
Feb 28, 2019 | 141.30 | 141.39 | 140.05 | 140.10 | 1,218,482 | -1.54(-1.09%) |
Feb 27, 2019 | 140.50 | 142.09 | 140.25 | 141.64 | 1,051,395 | +0.65(+0.46%) |
Feb 26, 2019 | 141.63 | 142.14 | 140.38 | 140.99 | 1,307,121 | -0.78(-0.55%) |
Feb 25, 2019 | 143.29 | 143.66 | 141.67 | 141.77 | 1,156,997 | -0.69(-0.48%) |
Feb 22, 2019 | 141.70 | 143.08 | 141.15 | 142.46 | 1,050,500 | +0.44(+0.31%) |
Feb 21, 2019 | 141.19 | 142.85 | 140.83 | 142.02 | 1,550,041 | +0.83(+0.59%) |
Feb 20, 2019 | 141.68 | 141.68 | 139.90 | 141.19 | 1,058,400 | -0.30(-0.21%) |
Feb 19, 2019 | 141.32 | 142.67 | 140.67 | 141.49 | 1,080,264 | -0.36(-0.25%) |
Feb 15, 2019 | 142.81 | 143.36 | 140.17 | 141.85 | 1,754,400 | +0.72(+0.51%) |
Feb 14, 2019 | 135.00 | 143.42 | 135.00 | 141.13 | 3,219,613 | +9.31(+7.06%) |
Feb 13, 2019 | 132.29 | 132.37 | 130.18 | 131.82 | 1,245,536 | +0.16(+0.12%) |
Feb 12, 2019 | 129.78 | 131.83 | 128.90 | 131.66 | 1,647,057 | +2.56(+1.98%) |
Feb 11, 2019 | 128.70 | 129.97 | 128.70 | 129.10 | 794,893 | +0.29(+0.23%) |
Feb 08, 2019 | 128.65 | 129.22 | 128.23 | 128.81 | 935,300 | -0.84(-0.65%) |
Feb 07, 2019 | 139.65 | 139.65 | 128.49 | 129.65 | 919,495 | -1.01(-0.77%) |
Feb 06, 2019 | 129.93 | 131.09 | 129.50 | 130.66 | 638,228 | +0.57(+0.44%) |
Feb 05, 2019 | 128.93 | 130.64 | 128.93 | 130.09 | 952,531 | +1.07(+0.83%) |
Feb 04, 2019 | 129.37 | 129.96 | 128.47 | 129.02 | 1,156,304 | -0.54(-0.42%) |
Feb 01, 2019 | 129.13 | 130.00 | 128.16 | 129.56 | 1,076,800 | +0.55(+0.43%) |
Jan 31, 2019 | 127.19 | 129.09 | 126.50 | 129.01 | 941,529 | +1.45(+1.14%) |
Jan 30, 2019 | 124.72 | 127.99 | 124.55 | 127.56 | 530,481 | +2.67(+2.14%) |
Jan 29, 2019 | 124.90 | 125.34 | 123.87 | 124.89 | 659,796 | +0.20(+0.16%) |
Jan 28, 2019 | 124.71 | 125.15 | 123.57 | 124.69 | 888,152 | -1.29(-1.02%) |
Jan 25, 2019 | 125.15 | 126.75 | 125.15 | 125.98 | 1,004,400 | +0.87(+0.70%) |
Jan 24, 2019 | 125.84 | 125.98 | 123.90 | 125.11 | 1,363,839 | -1.02(-0.81%) |
Jan 23, 2019 | 125.62 | 126.54 | 123.70 | 126.13 | 989,721 | +1.27(+1.02%) |
Jan 22, 2019 | 126.15 | 126.73 | 124.45 | 124.86 | 1,314,263 | -2.33(-1.83%) |
Jan 18, 2019 | 126.41 | 127.61 | 124.91 | 127.19 | 2,140,000 | +3.10(+2.50%) |
Jan 17, 2019 | 124.14 | 124.74 | 122.55 | 124.09 | 1,268,486 | -0.65(-0.52%) |
Jan 16, 2019 | 123.59 | 125.82 | 123.51 | 124.74 | 1,493,454 | +1.86(+1.51%) |
Jan 15, 2019 | 121.57 | 122.97 | 121.21 | 122.88 | 1,291,221 | +1.39(+1.14%) |
Jan 14, 2019 | 121.72 | 122.15 | 121.17 | 121.49 | 919,611 | -1.32(-1.07%) |
Jan 11, 2019 | 123.42 | 123.42 | 121.11 | 122.81 | 1,136,000 | -0.55(-0.45%) |
Jan 10, 2019 | 121.57 | 123.43 | 120.30 | 123.36 | 1,032,394 | +1.20(+0.98%) |
Jan 09, 2019 | 120.00 | 122.55 | 120.00 | 122.16 | 1,609,272 | +2.53(+2.11%) |
Jan 08, 2019 | 118.29 | 119.70 | 116.96 | 119.63 | 1,286,786 | +2.43(+2.07%) |
Jan 07, 2019 | 115.26 | 118.64 | 114.75 | 117.20 | 1,170,756 | +2.13(+1.85%) |
Jan 04, 2019 | 111.21 | 115.99 | 110.53 | 115.07 | 1,402,400 | +5.11(+4.65%) |
Jan 03, 2019 | 112.75 | 113.17 | 107.79 | 109.96 | 2,178,879 | -4.35(-3.81%) |
Jan 02, 2019 | 114.41 | 115.76 | 112.38 | 114.31 | 1,155,698 | -1.86(-1.60%) |
Dec 31, 2018 | 114.61 | 116.19 | 114.35 | 116.17 | 991,300 | +2.26(+1.98%) |
Dec 28, 2018 | 112.80 | 115.28 | 111.95 | 113.91 | 1,280,500 | +1.53(+1.36%) |
Dec 27, 2018 | 109.32 | 112.44 | 107.95 | 112.38 | 997,730 | +1.19(+1.07%) |
Dec 26, 2018 | 105.78 | 111.45 | 105.52 | 111.19 | 1,253,032 | +5.49(+5.19%) |
Dec 24, 2018 | 107.42 | 107.80 | 104.90 | 105.70 | 876,200 | -2.52(-2.33%) |
Dec 21, 2018 | 110.13 | 111.21 | 107.59 | 108.22 | 2,710,700 | -1.98(-1.80%) |
Dec 20, 2018 | 113.08 | 114.00 | 109.52 | 110.20 | 2,022,998 | -3.59(-3.15%) |
Dec 19, 2018 | 115.28 | 116.57 | 111.62 | 113.79 | 1,714,459 | -1.67(-1.45%) |
Dec 18, 2018 | 116.24 | 116.99 | 114.06 | 115.46 | 1,988,900 | -0.20(-0.17%) |
Dec 17, 2018 | 117.50 | 118.04 | 114.92 | 115.66 | 2,106,081 | -2.36(-2.00%) |
Dec 14, 2018 | 120.71 | 120.71 | 117.60 | 118.02 | 1,429,200 | -3.48(-2.86%) |
Dec 13, 2018 | 122.73 | 123.82 | 119.61 | 121.50 | 977,805 | -0.84(-0.69%) |
Dec 12, 2018 | 122.52 | 125.03 | 122.10 | 122.34 | 1,517,874 | +0.84(+0.69%) |
Dec 11, 2018 | 120.11 | 122.34 | 120.11 | 121.50 | 1,666,372 | +2.38(+2.00%) |
Dec 10, 2018 | 118.60 | 119.34 | 115.73 | 119.12 | 1,402,755 | +1.14(+0.97%) |
Dec 07, 2018 | 121.04 | 121.81 | 117.05 | 117.98 | 1,535,100 | -3.87(-3.18%) |
Dec 06, 2018 | 121.35 | 121.86 | 118.35 | 121.85 | 1,714,978 | -1.30(-1.06%) |
Dec 04, 2018 | 127.19 | 127.89 | 123.04 | 123.15 | 2,852,200 | -4.23(-3.32%) |
Dec 03, 2018 | 128.64 | 129.01 | 126.85 | 127.38 | 2,024,399 | +2.31(+1.85%) |
Nov 30, 2018 | 123.64 | 125.25 | 121.82 | 125.07 | 2,966,300 | +0.12(+0.10%) |
Nov 29, 2018 | 123.65 | 126.12 | 123.65 | 124.95 | 947,783 | +0.77(+0.62%) |
Nov 28, 2018 | 120.41 | 124.21 | 120.03 | 124.18 | 1,231,593 | +4.11(+3.42%) |
Nov 27, 2018 | 118.88 | 120.30 | 118.49 | 120.07 | 1,164,870 | +0.49(+0.41%) |
Nov 26, 2018 | 118.78 | 119.92 | 118.14 | 119.58 | 930,091 | +1.85(+1.57%) |
Nov 23, 2018 | 115.67 | 119.01 | 115.15 | 117.73 | 286,300 | +1.52(+1.31%) |
Nov 21, 2018 | 116.21 | 116.21 | 116.21 | 0 | +0.36(+0.31%) | |
Nov 20, 2018 | 114.33 | 117.06 | 113.12 | 115.85 | 1,266,194 | +0.41(+0.36%) |
Nov 19, 2018 | 119.56 | 120.27 | 114.86 | 115.44 | 1,221,699 | -3.95(-3.31%) |
Nov 16, 2018 | 118.58 | 120.46 | 117.69 | 119.39 | 1,730,700 | +0.26(+0.22%) |
Nov 15, 2018 | 117.20 | 119.40 | 115.39 | 119.13 | 1,312,065 | +1.72(+1.46%) |
Nov 14, 2018 | 120.37 | 122.57 | 117.22 | 117.41 | 1,351,695 | -2.25(-1.88%) |
Nov 13, 2018 | 121.49 | 122.81 | 119.54 | 119.66 | 1,230,010 | -1.46(-1.21%) |
Nov 12, 2018 | 123.67 | 123.91 | 120.27 | 121.12 | 711,895 | -3.05(-2.46%) |
Nov 09, 2018 | 125.21 | 126.03 | 122.77 | 124.17 | 656,400 | -1.52(-1.21%) |
Nov 08, 2018 | 125.91 | 126.83 | 125.29 | 125.69 | 701,930 | -0.93(-0.73%) |
Nov 07, 2018 | 123.77 | 126.77 | 123.45 | 126.62 | 932,197 | +4.25(+3.47%) |
Nov 06, 2018 | 121.78 | 122.88 | 121.31 | 122.37 | 775,203 | +0.70(+0.58%) |
Nov 05, 2018 | 122.31 | 122.31 | 120.80 | 121.67 | 1,786,339 | -0.04(-0.03%) |
Nov 02, 2018 | 122.90 | 123.55 | 120.42 | 121.71 | 1,135,700 | -0.53(-0.43%) |
Nov 01, 2018 | 123.33 | 123.78 | 121.45 | 122.24 | 1,050,608 | -0.69(-0.56%) |
Oct 31, 2018 | 120.89 | 124.86 | 120.89 | 122.93 | 1,391,750 | +3.10(+2.59%) |
Oct 30, 2018 | 121.26 | 122.36 | 118.54 | 119.83 | 1,433,785 | -0.98(-0.81%) |
Oct 29, 2018 | 119.68 | 123.56 | 118.61 | 120.81 | 1,969,361 | +0.62(+0.52%) |
Oct 26, 2018 | 118.50 | 121.05 | 117.59 | 120.19 | 2,385,700 | +0.27(+0.23%) |
Oct 25, 2018 | 116.46 | 121.16 | 115.85 | 119.92 | 1,797,830 | +4.68(+4.06%) |
Oct 24, 2018 | 122.25 | 123.71 | 115.00 | 115.24 | 1,937,925 | -7.24(-5.91%) |
Oct 23, 2018 | 124.47 | 124.47 | 115.33 | 122.48 | 2,968,120 | -3.97(-3.14%) |
Oct 22, 2018 | 130.26 | 135.48 | 124.43 | 126.45 | 2,806,992 | -0.44(-0.35%) |
Oct 19, 2018 | 128.75 | 130.22 | 126.50 | 126.89 | 1,574,000 | -1.53(-1.19%) |
Oct 18, 2018 | 129.48 | 129.85 | 126.76 | 128.42 | 807,486 | -0.96(-0.74%) |
Oct 17, 2018 | 129.19 | 129.80 | 128.12 | 129.38 | 699,914 | -0.23(-0.18%) |
Oct 16, 2018 | 125.17 | 129.74 | 125.17 | 129.61 | 930,371 | +5.35(+4.31%) |
Oct 15, 2018 | 124.48 | 125.38 | 123.69 | 124.26 | 675,931 | -0.53(-0.42%) |
Oct 12, 2018 | 124.34 | 126.19 | 123.50 | 124.79 | 817,700 | +2.21(+1.80%) |
Oct 11, 2018 | 122.57 | 124.92 | 121.00 | 122.58 | 1,626,682 | -0.23(-0.19%) |
Oct 10, 2018 | 127.31 | 127.76 | 122.60 | 122.81 | 879,071 | -4.57(-3.59%) |
Oct 09, 2018 | 126.34 | 128.44 | 125.85 | 127.38 | 945,753 | +0.94(+0.74%) |
Oct 08, 2018 | 127.88 | 127.88 | 125.43 | 126.44 | 821,921 | -1.35(-1.06%) |
Oct 05, 2018 | 126.89 | 129.04 | 126.57 | 127.79 | 1,072,600 | +0.79(+0.62%) |
Oct 04, 2018 | 129.73 | 130.20 | 126.73 | 127.00 | 939,631 | -3.35(-2.57%) |
Oct 03, 2018 | 130.77 | 132.24 | 129.67 | 130.35 | 993,725 | +0.15(+0.12%) |
Oct 02, 2018 | 130.24 | 130.86 | 129.08 | 130.20 | 967,879 | +0.13(+0.10%) |
Oct 01, 2018 | 130.28 | 130.52 | 128.81 | 130.07 | 1,538,667 | +0.33(+0.25%) |
Sep 28, 2018 | 130.57 | 131.71 | 129.48 | 129.74 | 1,106,500 | -1.03(-0.79%) |
Sep 27, 2018 | 130.00 | 130.87 | 129.51 | 130.77 | 826,893 | +0.84(+0.65%) |
Sep 26, 2018 | 130.47 | 131.42 | 129.84 | 129.93 | 1,387,085 | +0.11(+0.08%) |
Sep 25, 2018 | 129.00 | 130.43 | 128.59 | 129.82 | 1,150,648 | +1.26(+0.98%) |
Sep 24, 2018 | 127.24 | 128.73 | 126.90 | 128.56 | 807,059 | +0.98(+0.77%) |
Sep 21, 2018 | 127.71 | 128.37 | 126.38 | 127.58 | 2,623,300 | +0.41(+0.32%) |
Sep 20, 2018 | 125.76 | 127.35 | 125.32 | 127.17 | 1,254,273 | +1.94(+1.55%) |
Sep 19, 2018 | 125.66 | 126.00 | 124.94 | 125.23 | 747,642 | -0.32(-0.25%) |
Sep 18, 2018 | 125.22 | 127.66 | 124.64 | 125.55 | 1,513,444 | +0.48(+0.38%) |
Sep 17, 2018 | 126.40 | 126.40 | 124.92 | 125.07 | 1,272,732 | -1.52(-1.20%) |
Sep 14, 2018 | 126.31 | 127.98 | 125.74 | 126.59 | 560,200 | +0.08(+0.06%) |
Sep 13, 2018 | 125.83 | 127.32 | 124.48 | 126.51 | 1,165,092 | +1.36(+1.09%) |
Sep 12, 2018 | 124.65 | 125.34 | 122.28 | 125.15 | 1,268,551 | +0.16(+0.13%) |
Sep 11, 2018 | 127.60 | 127.60 | 123.36 | 124.99 | 2,235,883 | -2.93(-2.29%) |
Sep 10, 2018 | 127.72 | 128.21 | 126.75 | 127.92 | 529,208 | +0.90(+0.71%) |
Sep 07, 2018 | 126.32 | 127.72 | 126.24 | 127.02 | 1,014,500 | +0.14(+0.11%) |
Sep 06, 2018 | 126.06 | 127.05 | 125.32 | 126.88 | 1,066,201 | +0.93(+0.74%) |
Sep 05, 2018 | 128.03 | 128.40 | 125.50 | 125.95 | 1,301,749 | -2.09(-1.63%) |
Sep 04, 2018 | 126.90 | 128.10 | 125.96 | 128.04 | 810,676 | +0.95(+0.75%) |
Aug 31, 2018 | 127.09 | 127.09 | 127.09 | 0 | +1.18(+0.94%) | |
Aug 30, 2018 | 126.34 | 126.45 | 125.31 | 125.91 | 458,967 | -0.28(-0.22%) |
Aug 29, 2018 | 126.56 | 126.85 | 126.12 | 126.19 | 682,677 | -0.37(-0.29%) |
Aug 28, 2018 | 126.25 | 126.95 | 126.08 | 126.56 | 466,097 | +0.14(+0.11%) |
Aug 27, 2018 | 126.44 | 126.94 | 125.20 | 126.42 | 852,731 | +1.00(+0.80%) |
Aug 24, 2018 | 124.50 | 126.33 | 124.48 | 125.42 | 1,011,300 | +1.03(+0.83%) |
Aug 23, 2018 | 124.13 | 125.45 | 123.81 | 124.39 | 884,920 | +0.53(+0.43%) |
Aug 22, 2018 | 122.28 | 124.10 | 121.69 | 123.86 | 1,122,108 | +1.34(+1.09%) |
Aug 21, 2018 | 120.76 | 124.00 | 120.76 | 122.52 | 1,899,973 | +2.22(+1.85%) |
Aug 20, 2018 | 120.90 | 121.30 | 119.53 | 120.30 | 1,405,354 | +0.02(+0.02%) |
Aug 17, 2018 | 121.00 | 121.50 | 119.74 | 120.28 | 833,800 | -0.75(-0.62%) |
Aug 16, 2018 | 120.47 | 121.99 | 119.87 | 121.03 | 491,273 | +0.83(+0.69%) |
Aug 15, 2018 | 120.89 | 120.90 | 119.58 | 120.20 | 1,111,266 | -1.00(-0.83%) |
Aug 14, 2018 | 120.93 | 121.93 | 120.10 | 121.20 | 837,897 | +0.40(+0.33%) |
Aug 13, 2018 | 121.62 | 122.44 | 120.49 | 120.80 | 591,422 | -0.35(-0.29%) |
Aug 10, 2018 | 120.79 | 122.03 | 120.42 | 121.15 | 485,700 | -0.55(-0.45%) |
Aug 09, 2018 | 122.20 | 122.96 | 121.56 | 121.70 | 588,918 | -0.28(-0.23%) |
Aug 08, 2018 | 122.82 | 123.52 | 121.91 | 121.98 | 437,445 | -0.88(-0.72%) |
Aug 07, 2018 | 122.60 | 123.25 | 121.96 | 122.86 | 650,173 | +0.70(+0.57%) |
Aug 06, 2018 | 123.07 | 123.32 | 121.74 | 122.16 | 1,299,873 | -0.98(-0.80%) |
Aug 03, 2018 | 124.43 | 124.43 | 122.50 | 123.14 | 742,400 | -1.22(-0.98%) |
Aug 02, 2018 | 121.93 | 124.67 | 121.93 | 124.36 | 1,321,038 | +2.30(+1.88%) |
Aug 01, 2018 | 122.20 | 122.96 | 121.78 | 122.06 | 861,203 | +0.12(+0.10%) |
Jul 31, 2018 | 121.48 | 123.17 | 121.25 | 121.94 | 1,221,093 | +1.02(+0.84%) |
Jul 30, 2018 | 120.73 | 121.82 | 120.12 | 120.92 | 1,109,052 | +0.47(+0.39%) |
Jul 27, 2018 | 121.88 | 121.89 | 119.64 | 120.45 | 812,200 | -1.58(-1.29%) |
Jul 26, 2018 | 124.60 | 124.60 | 120.92 | 122.03 | 2,457,611 | -3.21(-2.56%) |
Jul 25, 2018 | 119.55 | 125.35 | 118.97 | 125.24 | 3,042,865 | +6.86(+5.79%) |
Jul 24, 2018 | 113.17 | 120.91 | 113.17 | 118.38 | 3,575,806 | +7.01(+6.29%) |
Jul 23, 2018 | 111.36 | 112.15 | 111.12 | 111.37 | 1,925,833 | +0.26(+0.23%) |
Jul 20, 2018 | 110.08 | 111.14 | 110.03 | 111.11 | 1,364,024 | +0.86(+0.78%) |
Jul 19, 2018 | 109.49 | 110.79 | 109.18 | 110.25 | 1,282,018 | +0.57(+0.52%) |
Jul 18, 2018 | 108.83 | 109.68 | 108.39 | 109.68 | 1,384,234 | +0.68(+0.62%) |
Jul 17, 2018 | 107.52 | 109.24 | 107.38 | 109.00 | 1,029,543 | +1.31(+1.22%) |
Jul 16, 2018 | 107.73 | 108.05 | 107.07 | 107.69 | 1,482,803 | +0.42(+0.39%) |
Jul 13, 2018 | 106.74 | 107.71 | 106.04 | 107.27 | 1,259,026 | +0.37(+0.35%) |
Jul 12, 2018 | 105.04 | 106.97 | 104.75 | 106.90 | 1,188,634 | +2.69(+2.58%) |
Jul 11, 2018 | 103.35 | 104.55 | 103.25 | 104.21 | 1,242,767 | +0.29(+0.28%) |
Jul 10, 2018 | 103.23 | 103.99 | 103.07 | 103.92 | 887,868 | +1.17(+1.14%) |
Jul 09, 2018 | 102.11 | 102.96 | 101.94 | 102.75 | 1,053,761 | +1.04(+1.02%) |
Jul 06, 2018 | 100.63 | 101.88 | 100.45 | 101.71 | 986,007 | +1.31(+1.30%) |
Jul 05, 2018 | 101.44 | 101.44 | 99.65 | 100.40 | 759,961 | -0.21(-0.21%) |
Jul 03, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.31(+1.32%) | |
Jul 02, 2018 | 99.42 | 99.45 | 98.17 | 99.30 | 1,634,590 | -0.52(-0.52%) |
Jun 29, 2018 | 100.59 | 99.43 | 99.82 | 1,833,514 | +0.63(+0.64%) | |
Jun 28, 2018 | 98.34 | 99.31 | 97.64 | 99.19 | 1,734,850 | +0.49(+0.50%) |
Jun 27, 2018 | 100.89 | 101.21 | 98.57 | 98.70 | 1,139,907 | -2.00(-1.99%) |
Jun 26, 2018 | 100.96 | 101.22 | 99.97 | 100.70 | 1,264,867 | -0.11(-0.11%) |
Jun 25, 2018 | 103.70 | 103.70 | 100.72 | 100.81 | 1,757,966 | -3.03(-2.92%) |
Jun 22, 2018 | 105.22 | 105.22 | 103.24 | 103.84 | 5,843,702 | -0.89(-0.85%) |
Jun 21, 2018 | 105.95 | 105.95 | 104.60 | 104.73 | 984,543 | -0.88(-0.83%) |
Jun 20, 2018 | 105.83 | 106.99 | 105.54 | 105.61 | 1,278,369 | -0.34(-0.32%) |
Jun 19, 2018 | 104.50 | 106.00 | 104.31 | 105.95 | 2,742,743 | +1.07(+1.02%) |
Jun 18, 2018 | 104.00 | 105.45 | 103.49 | 104.88 | 3,648,112 | +1.60(+1.55%) |
Jun 15, 2018 | 103.40 | 101.81 | 103.28 | 2,575,702 | +0.12(+0.12%) | |
Jun 14, 2018 | 103.77 | 103.90 | 102.73 | 103.16 | 1,751,558 | -0.20(-0.19%) |
Jun 13, 2018 | 103.00 | 103.62 | 102.29 | 103.36 | 4,309,684 | -1.59(-1.52%) |
Jun 12, 2018 | 104.16 | 105.23 | 104.16 | 104.95 | 705,596 | +0.78(+0.75%) |
Jun 11, 2018 | 104.53 | 104.67 | 103.83 | 104.17 | 636,373 | -0.43(-0.41%) |
Jun 08, 2018 | 103.28 | 104.91 | 103.28 | 104.60 | 1,090,887 | +1.43(+1.39%) |
Jun 07, 2018 | 103.80 | 103.95 | 102.48 | 103.17 | 569,757 | -0.52(-0.50%) |
Jun 06, 2018 | 103.86 | 103.69 | 722,385 | +1.81(+1.78%) | ||
Jun 05, 2018 | 101.36 | 101.92 | 100.44 | 101.88 | 756,797 | +0.64(+0.63%) |
Jun 04, 2018 | 100.41 | 101.28 | 99.84 | 101.24 | 750,317 | +0.75(+0.75%) |
Jun 01, 2018 | 99.46 | 100.58 | 98.60 | 100.49 | 669,591 | +1.56(+1.58%) |
May 31, 2018 | 100.58 | 100.58 | 98.57 | 98.93 | 1,818,553 | -1.55(-1.54%) |
May 30, 2018 | 99.88 | 100.87 | 99.74 | 100.48 | 968,866 | +1.30(+1.31%) |
May 29, 2018 | 100.18 | 100.43 | 98.25 | 99.18 | 1,240,565 | -1.32(-1.31%) |
May 25, 2018 | 100.50 | 100.50 | 100.50 | 0 | -1.26(-1.24%) | |
May 24, 2018 | 102.66 | 103.29 | 101.65 | 101.76 | 1,223,542 | -0.68(-0.66%) |
May 23, 2018 | 101.81 | 103.15 | 101.54 | 102.44 | 1,882,580 | -0.19(-0.19%) |
May 22, 2018 | 102.15 | 103.05 | 101.64 | 102.63 | 1,349,308 | +0.42(+0.41%) |
May 21, 2018 | 101.71 | 103.37 | 101.42 | 102.21 | 1,434,938 | +0.58(+0.57%) |
May 18, 2018 | 99.84 | 102.07 | 99.69 | 101.63 | 4,200,347 | +3.80(+3.88%) |
May 17, 2018 | 99.35 | 99.35 | 97.40 | 97.83 | 2,269,051 | -1.30(-1.31%) |
May 16, 2018 | 101.35 | 101.78 | 91.57 | 99.13 | 10,720,161 | -2.97(-2.91%) |
May 15, 2018 | 102.46 | 103.97 | 101.63 | 102.10 | 1,220,904 | -0.79(-0.77%) |
May 14, 2018 | 103.11 | 103.88 | 102.43 | 102.89 | 784,048 | -0.13(-0.13%) |
May 11, 2018 | 100.55 | 103.25 | 100.55 | 103.02 | 905,085 | +2.09(+2.07%) |
May 10, 2018 | 99.60 | 100.96 | 98.92 | 100.93 | 794,107 | +1.54(+1.55%) |
May 09, 2018 | 98.53 | 99.42 | 97.66 | 99.39 | 579,677 | +1.14(+1.16%) |
May 08, 2018 | 97.65 | 99.04 | 97.65 | 98.25 | 708,904 | +0.08(+0.08%) |
May 07, 2018 | 99.22 | 99.68 | 97.94 | 98.17 | 1,037,108 | -0.85(-0.86%) |
May 04, 2018 | 96.43 | 99.39 | 96.36 | 99.02 | 951,784 | +1.72(+1.77%) |
May 03, 2018 | 96.85 | 97.72 | 95.75 | 97.30 | 950,175 | +0.39(+0.40%) |
May 02, 2018 | 97.61 | 99.24 | 95.56 | 96.91 | 1,581,203 | -1.08(-1.10%) |
May 01, 2018 | 95.64 | 98.81 | 95.53 | 97.99 | 1,392,842 | +2.23(+2.33%) |
Apr 30, 2018 | 96.80 | 97.29 | 95.75 | 95.76 | 1,097,680 | -0.69(-0.72%) |
Apr 27, 2018 | 96.40 | 97.00 | 95.86 | 96.45 | 936,905 | -0.05(-0.05%) |
Apr 26, 2018 | 96.92 | 97.15 | 96.15 | 96.50 | 1,037,132 | +0.01(+0.01%) |
Apr 25, 2018 | 96.56 | 96.99 | 95.09 | 96.49 | 557,896 | -0.25(-0.26%) |
Apr 24, 2018 | 97.84 | 98.34 | 95.91 | 96.74 | 864,890 | -1.27(-1.30%) |
Apr 23, 2018 | 97.44 | 99.08 | 97.11 | 98.01 | 1,104,917 | +0.74(+0.76%) |
Apr 20, 2018 | 98.38 | 98.45 | 97.02 | 97.27 | 603,898 | -0.80(-0.82%) |
Apr 19, 2018 | 99.21 | 100.10 | 97.53 | 98.07 | 569,667 | -1.18(-1.19%) |
Apr 18, 2018 | 98.88 | 100.30 | 98.81 | 99.25 | 844,629 | +0.45(+0.46%) |
Apr 17, 2018 | 98.57 | 99.06 | 97.80 | 98.80 | 662,979 | +0.76(+0.78%) |
Apr 16, 2018 | 98.34 | 98.34 | 97.42 | 98.04 | 710,066 | +0.33(+0.34%) |
Apr 13, 2018 | 98.50 | 98.50 | 96.85 | 97.71 | 894,577 | +1.59(+1.65%) |
Apr 12, 2018 | 96.24 | 97.00 | 96.09 | 96.12 | 561,074 | +0.14(+0.15%) |
Apr 11, 2018 | 95.91 | 96.70 | 95.75 | 95.98 | 865,412 | -0.63(-0.65%) |
Apr 10, 2018 | 96.31 | 97.51 | 95.44 | 96.61 | 671,166 | +1.13(+1.18%) |
Apr 09, 2018 | 94.85 | 96.70 | 94.55 | 95.48 | 542,392 | +0.63(+0.66%) |
Apr 06, 2018 | 96.54 | 96.96 | 94.26 | 94.85 | 964,842 | -2.15(-2.22%) |
Apr 05, 2018 | 97.60 | 97.60 | 96.17 | 97.00 | 845,210 | +0.17(+0.18%) |
Apr 04, 2018 | 95.58 | 97.03 | 94.65 | 96.83 | 630,257 | +1.11(+1.16%) |
Apr 03, 2018 | 95.84 | 96.49 | 94.67 | 95.72 | 1,525,027 | +0.02(+0.02%) |