Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |
May 01, 2019 | 98.94 | 100.34 | 98.57 | 99.05 | 2,881,556 | +2.22(+2.29%) |
Apr 30, 2019 | 97.12 | 97.99 | 96.24 | 96.83 | 1,344,056 | -0.32(-0.33%) |
Apr 29, 2019 | 96.95 | 98.37 | 96.78 | 97.15 | 2,457,740 | +0.90(+0.94%) |
Apr 26, 2019 | 93.41 | 96.34 | 92.98 | 96.25 | 1,442,600 | +3.35(+3.61%) |
Apr 25, 2019 | 93.44 | 94.22 | 92.85 | 92.90 | 903,478 | -0.70(-0.75%) |
Apr 24, 2019 | 93.44 | 93.85 | 92.90 | 93.60 | 848,578 | +0.31(+0.33%) |
Apr 23, 2019 | 92.25 | 94.24 | 92.10 | 93.29 | 1,548,698 | +1.37(+1.49%) |
Apr 22, 2019 | 90.75 | 91.99 | 89.89 | 91.92 | 1,562,703 | +1.18(+1.30%) |
Apr 18, 2019 | 90.44 | 91.27 | 89.43 | 90.74 | 1,728,300 | +1.00(+1.11%) |
Apr 17, 2019 | 90.94 | 91.18 | 87.97 | 89.74 | 2,229,174 | -1.20(-1.32%) |
Apr 16, 2019 | 93.00 | 93.07 | 89.62 | 90.94 | 2,535,850 | -1.71(-1.85%) |
Apr 15, 2019 | 94.57 | 96.17 | 92.58 | 92.65 | 2,004,206 | -1.46(-1.55%) |
Apr 12, 2019 | 95.78 | 95.78 | 94.00 | 94.11 | 1,390,500 | -1.16(-1.22%) |
Apr 11, 2019 | 95.65 | 96.23 | 94.80 | 95.27 | 1,182,107 | -0.06(-0.06%) |
Apr 10, 2019 | 93.38 | 95.37 | 93.38 | 95.33 | 1,459,701 | +2.05(+2.20%) |
Apr 09, 2019 | 93.80 | 94.79 | 92.94 | 93.28 | 1,393,930 | -1.01(-1.07%) |
Apr 08, 2019 | 94.48 | 94.54 | 91.40 | 94.29 | 1,574,734 | -0.24(-0.25%) |
Apr 05, 2019 | 94.35 | 95.26 | 93.68 | 94.53 | 1,907,200 | +0.83(+0.89%) |
Apr 04, 2019 | 97.57 | 97.72 | 92.93 | 93.70 | 3,119,815 | -4.21(-4.30%) |
Apr 03, 2019 | 98.05 | 99.52 | 97.72 | 97.91 | 1,308,692 | +0.25(+0.26%) |
Apr 02, 2019 | 96.09 | 97.82 | 94.73 | 97.66 | 2,006,188 | +1.97(+2.06%) |
Apr 01, 2019 | 95.39 | 96.06 | 94.39 | 95.69 | 1,791,833 | +1.32(+1.40%) |
Mar 29, 2019 | 96.95 | 97.55 | 94.05 | 94.37 | 2,362,600 | -2.12(-2.20%) |
Mar 28, 2019 | 94.66 | 96.67 | 94.10 | 96.49 | 1,322,075 | +3.02(+3.23%) |
Mar 27, 2019 | 96.42 | 96.56 | 93.78 | 93.47 | 1,495,645 | -2.90(-3.01%) |
Mar 26, 2019 | 96.85 | 98.71 | 95.90 | 96.37 | 2,134,801 | +0.34(+0.35%) |
Mar 25, 2019 | 95.87 | 96.36 | 94.51 | 96.03 | 1,777,773 | +0.01(+0.01%) |
Mar 22, 2019 | 98.89 | 100.44 | 95.80 | 96.02 | 1,850,200 | -3.09(-3.12%) |
Mar 21, 2019 | 95.65 | 99.80 | 95.60 | 99.11 | 2,874,316 | +3.05(+3.18%) |
Mar 20, 2019 | 96.45 | 97.83 | 95.53 | 96.06 | 2,457,642 | +0.27(+0.28%) |
Mar 19, 2019 | 94.64 | 96.85 | 94.47 | 95.79 | 2,112,230 | +1.96(+2.09%) |
Mar 18, 2019 | 93.83 | 94.71 | 92.62 | 93.83 | 1,761,438 | +0.28(+0.30%) |
Mar 15, 2019 | 92.32 | 94.62 | 92.32 | 93.55 | 2,333,800 | +1.12(+1.21%) |
Mar 14, 2019 | 93.60 | 93.68 | 90.78 | 92.43 | 3,808,487 | -3.60(-3.75%) |
Mar 13, 2019 | 90.17 | 96.34 | 89.54 | 96.03 | 7,636,061 | +6.18(+6.88%) |
Mar 12, 2019 | 89.88 | 90.14 | 88.93 | 89.85 | 2,329,845 | +0.05(+0.06%) |
Mar 11, 2019 | 87.56 | 90.04 | 87.27 | 89.80 | 2,267,311 | +2.76(+3.17%) |
Mar 08, 2019 | 87.36 | 87.57 | 85.83 | 87.04 | 2,370,200 | -1.37(-1.55%) |
Mar 07, 2019 | 86.95 | 88.56 | 86.17 | 88.41 | 1,699,724 | +1.21(+1.39%) |
Mar 06, 2019 | 87.33 | 88.52 | 86.96 | 87.20 | 1,342,763 | -0.17(-0.19%) |
Mar 05, 2019 | 87.72 | 87.72 | 86.22 | 87.37 | 1,340,475 | -0.07(-0.08%) |
Mar 04, 2019 | 88.80 | 89.80 | 86.32 | 87.44 | 2,110,303 | -0.88(-1.00%) |
Mar 01, 2019 | 87.71 | 88.91 | 86.93 | 88.32 | 2,028,500 | +1.06(+1.21%) |
Feb 28, 2019 | 84.71 | 87.92 | 84.56 | 87.26 | 3,608,932 | +2.63(+3.11%) |
Feb 27, 2019 | 87.12 | 88.50 | 84.41 | 84.63 | 3,680,288 | -2.71(-3.10%) |
Feb 26, 2019 | 87.30 | 88.91 | 86.44 | 87.34 | 2,039,818 | +0.05(+0.06%) |
Feb 25, 2019 | 87.52 | 87.77 | 85.57 | 87.29 | 2,697,283 | +0.22(+0.25%) |
Feb 22, 2019 | 88.00 | 88.28 | 85.96 | 87.07 | 2,437,100 | -0.52(-0.59%) |
Feb 21, 2019 | 88.76 | 89.01 | 87.01 | 87.59 | 2,758,114 | -1.08(-1.22%) |
Feb 20, 2019 | 93.48 | 93.48 | 86.91 | 88.67 | 6,562,949 | -4.60(-4.93%) |
Feb 19, 2019 | 93.08 | 93.75 | 91.84 | 93.27 | 1,856,598 | -0.03(-0.03%) |
Feb 15, 2019 | 94.03 | 94.07 | 92.28 | 93.30 | 2,401,600 | +0.02(+0.02%) |
Feb 14, 2019 | 91.62 | 94.29 | 90.65 | 93.28 | 3,286,370 | +1.14(+1.24%) |
Feb 13, 2019 | 90.05 | 92.41 | 88.89 | 92.14 | 5,511,862 | +2.89(+3.24%) |
Feb 12, 2019 | 90.85 | 90.97 | 86.90 | 89.25 | 10,348,840 | -4.19(-4.48%) |
Feb 11, 2019 | 97.63 | 97.83 | 92.84 | 93.44 | 4,458,066 | -3.70(-3.81%) |
Feb 08, 2019 | 95.40 | 97.24 | 94.38 | 97.14 | 4,714,300 | +0.75(+0.78%) |
Feb 07, 2019 | 92.56 | 98.57 | 92.00 | 96.39 | 7,947,515 | +3.86(+4.17%) |
Feb 06, 2019 | 96.75 | 99.82 | 91.49 | 92.53 | 18,939,808 | -14.76(-13.76%) |
Feb 05, 2019 | 106.69 | 109.00 | 106.65 | 107.29 | 3,595,324 | +0.99(+0.93%) |
Feb 04, 2019 | 105.91 | 107.41 | 105.46 | 106.30 | 1,672,635 | +1.35(+1.29%) |
Feb 01, 2019 | 105.40 | 106.00 | 103.53 | 104.95 | 1,545,200 | -0.60(-0.57%) |
Jan 31, 2019 | 102.91 | 106.37 | 102.78 | 105.55 | 1,683,891 | +2.95(+2.88%) |
Jan 30, 2019 | 102.81 | 102.98 | 100.94 | 102.60 | 1,368,573 | +1.79(+1.78%) |
Jan 29, 2019 | 102.51 | 102.64 | 98.50 | 100.81 | 1,569,224 | -1.58(-1.54%) |
Jan 28, 2019 | 100.75 | 102.94 | 100.15 | 102.39 | 1,599,726 | -1.31(-1.26%) |
Jan 25, 2019 | 102.50 | 104.50 | 101.02 | 103.70 | 1,816,100 | +2.21(+2.18%) |
Jan 24, 2019 | 100.43 | 102.16 | 99.85 | 101.49 | 1,874,635 | +1.68(+1.68%) |
Jan 23, 2019 | 107.86 | 108.12 | 99.72 | 99.81 | 3,734,916 | -7.52(-7.01%) |
Jan 22, 2019 | 107.69 | 108.21 | 106.72 | 107.33 | 1,534,184 | -0.93(-0.86%) |
Jan 18, 2019 | 106.65 | 108.66 | 106.32 | 108.26 | 2,566,500 | +2.89(+2.74%) |
Jan 17, 2019 | 105.14 | 106.16 | 104.42 | 105.37 | 1,504,881 | -0.56(-0.53%) |
Jan 16, 2019 | 106.81 | 107.50 | 104.58 | 105.93 | 2,150,840 | -0.56(-0.53%) |
Jan 15, 2019 | 105.20 | 107.00 | 102.53 | 106.49 | 4,232,026 | +1.51(+1.44%) |
Jan 14, 2019 | 108.29 | 108.50 | 104.37 | 104.98 | 4,607,675 | -4.05(-3.71%) |
Jan 11, 2019 | 109.53 | 111.69 | 107.80 | 109.03 | 1,840,200 | -0.97(-0.88%) |
Jan 10, 2019 | 106.63 | 110.43 | 106.20 | 110.00 | 1,557,132 | +2.54(+2.36%) |
Jan 09, 2019 | 108.70 | 109.58 | 107.19 | 107.46 | 1,765,795 | -0.46(-0.43%) |
Jan 08, 2019 | 106.21 | 109.45 | 105.25 | 107.92 | 2,402,185 | +3.51(+3.36%) |
Jan 07, 2019 | 101.50 | 104.94 | 99.29 | 104.41 | 2,501,858 | +2.71(+2.66%) |
Jan 04, 2019 | 101.13 | 103.76 | 99.66 | 101.70 | 3,610,800 | +2.55(+2.57%) |
Jan 03, 2019 | 102.40 | 103.00 | 99.11 | 99.15 | 2,297,783 | -4.86(-4.67%) |
Jan 02, 2019 | 100.24 | 104.52 | 99.04 | 104.01 | 1,946,816 | +1.07(+1.04%) |
Dec 31, 2018 | 105.06 | 105.75 | 101.96 | 102.94 | 2,169,900 | -1.63(-1.56%) |
Dec 28, 2018 | 107.18 | 107.35 | 103.51 | 104.57 | 1,897,800 | -1.58(-1.49%) |
Dec 27, 2018 | 101.98 | 106.16 | 101.17 | 106.15 | 2,067,761 | +1.52(+1.45%) |
Dec 26, 2018 | 99.90 | 104.71 | 99.64 | 104.63 | 2,041,238 | +5.87(+5.94%) |
Dec 24, 2018 | 99.76 | 101.90 | 98.50 | 98.76 | 1,305,800 | -2.61(-2.57%) |
Dec 21, 2018 | 102.48 | 104.72 | 99.91 | 101.37 | 3,389,600 | -0.73(-0.71%) |
Dec 20, 2018 | 101.82 | 104.86 | 100.57 | 102.10 | 2,149,925 | -0.95(-0.92%) |
Dec 19, 2018 | 102.88 | 107.18 | 102.12 | 103.05 | 1,905,314 | -0.38(-0.37%) |
Dec 18, 2018 | 103.39 | 104.76 | 102.51 | 103.43 | 1,364,799 | +1.24(+1.21%) |
Dec 17, 2018 | 102.50 | 105.87 | 100.44 | 102.19 | 1,839,914 | -1.27(-1.23%) |
Dec 14, 2018 | 103.87 | 105.90 | 102.24 | 103.46 | 1,762,600 | -2.44(-2.30%) |
Dec 13, 2018 | 105.08 | 106.59 | 102.91 | 105.90 | 2,204,074 | +1.71(+1.64%) |
Dec 12, 2018 | 107.83 | 108.13 | 103.48 | 104.19 | 3,947,167 | -1.23(-1.17%) |
Dec 11, 2018 | 107.46 | 107.91 | 104.58 | 105.42 | 3,360,124 | +0.18(+0.17%) |
Dec 10, 2018 | 102.12 | 105.90 | 102.11 | 105.24 | 1,812,536 | +2.57(+2.50%) |
Dec 07, 2018 | 105.24 | 108.18 | 101.71 | 102.67 | 2,899,800 | -3.53(-3.32%) |
Dec 06, 2018 | 99.00 | 106.55 | 98.00 | 106.20 | 3,468,937 | +4.51(+4.44%) |
Dec 04, 2018 | 104.38 | 106.50 | 100.50 | 101.69 | 3,848,800 | -1.77(-1.71%) |
Dec 03, 2018 | 112.00 | 112.01 | 100.96 | 103.46 | 8,200,087 | -6.21(-5.66%) |
Nov 30, 2018 | 111.39 | 112.20 | 108.90 | 109.67 | 2,561,800 | -2.24(-2.00%) |
Nov 29, 2018 | 109.50 | 112.95 | 109.17 | 111.91 | 1,506,232 | +1.28(+1.16%) |
Nov 28, 2018 | 109.90 | 111.25 | 107.77 | 110.63 | 2,003,371 | +1.07(+0.98%) |
Nov 27, 2018 | 109.75 | 111.70 | 108.25 | 109.56 | 1,479,203 | -0.88(-0.80%) |
Nov 26, 2018 | 107.32 | 110.53 | 106.25 | 110.44 | 1,837,680 | +4.94(+4.68%) |
Nov 23, 2018 | 105.18 | 107.48 | 104.98 | 105.50 | 641,500 | -1.34(-1.25%) |
Nov 21, 2018 | 106.84 | 106.84 | 106.84 | 0 | +2.12(+2.02%) | |
Nov 20, 2018 | 100.80 | 106.83 | 97.57 | 104.72 | 3,262,485 | -1.28(-1.21%) |
Nov 19, 2018 | 115.25 | 115.50 | 104.77 | 106.00 | 4,338,970 | -7.93(-6.96%) |
Nov 16, 2018 | 111.35 | 114.66 | 110.66 | 113.93 | 3,867,000 | +0.87(+0.77%) |
Nov 15, 2018 | 105.90 | 114.41 | 105.72 | 113.06 | 5,045,885 | +6.49(+6.09%) |
Nov 14, 2018 | 107.66 | 109.75 | 104.67 | 106.57 | 2,575,766 | -0.43(-0.40%) |
Nov 13, 2018 | 109.05 | 110.95 | 106.49 | 107.00 | 3,145,861 | -2.03(-1.86%) |
Nov 12, 2018 | 111.27 | 112.22 | 105.59 | 109.03 | 5,023,766 | -4.02(-3.56%) |
Nov 09, 2018 | 115.64 | 116.39 | 109.34 | 113.05 | 6,327,700 | -6.09(-5.11%) |
Nov 08, 2018 | 129.11 | 129.98 | 117.80 | 119.14 | 7,460,687 | -6.67(-5.30%) |
Nov 07, 2018 | 126.15 | 128.14 | 124.55 | 125.81 | 3,910,545 | +2.13(+1.72%) |
Nov 06, 2018 | 125.56 | 127.29 | 121.89 | 123.68 | 1,602,659 | -3.02(-2.38%) |
Nov 05, 2018 | 128.61 | 128.99 | 124.55 | 126.70 | 1,570,757 | -1.67(-1.30%) |
Nov 02, 2018 | 128.80 | 130.16 | 126.66 | 128.37 | 1,565,600 | -0.54(-0.42%) |
Nov 01, 2018 | 129.66 | 129.95 | 125.93 | 128.91 | 1,817,961 | +0.04(+0.03%) |
Oct 31, 2018 | 125.50 | 130.01 | 124.14 | 128.87 | 3,389,280 | +4.86(+3.92%) |
Oct 30, 2018 | 121.53 | 125.49 | 117.52 | 124.01 | 7,150,239 | +12.29(+11.00%) |
Oct 29, 2018 | 122.35 | 122.83 | 109.34 | 111.72 | 4,546,442 | -8.34(-6.95%) |
Oct 26, 2018 | 116.18 | 123.46 | 116.18 | 120.06 | 2,604,300 | -0.64(-0.53%) |
Oct 25, 2018 | 116.83 | 124.97 | 116.30 | 120.70 | 3,890,676 | +9.73(+8.77%) |
Oct 24, 2018 | 118.75 | 119.63 | 110.82 | 110.97 | 2,729,733 | -7.81(-6.58%) |
Oct 23, 2018 | 117.77 | 119.43 | 115.80 | 118.78 | 2,289,281 | -1.73(-1.44%) |
Oct 22, 2018 | 122.69 | 123.06 | 120.02 | 120.51 | 2,229,485 | -1.94(-1.58%) |
Oct 19, 2018 | 127.82 | 128.90 | 122.03 | 122.45 | 2,095,100 | -4.42(-3.48%) |
Oct 18, 2018 | 131.18 | 131.18 | 124.85 | 126.87 | 2,414,378 | -5.19(-3.93%) |
Oct 17, 2018 | 132.75 | 133.66 | 130.40 | 132.06 | 1,225,262 | +0.04(+0.03%) |
Oct 16, 2018 | 129.28 | 132.36 | 129.25 | 132.02 | 1,792,145 | +4.24(+3.32%) |
Oct 15, 2018 | 128.27 | 129.43 | 124.48 | 127.78 | 1,375,226 | -1.27(-0.98%) |
Oct 12, 2018 | 126.73 | 130.90 | 125.86 | 129.05 | 2,571,800 | +6.79(+5.55%) |
Oct 11, 2018 | 122.33 | 124.91 | 120.80 | 122.26 | 2,594,908 | +0.01(+0.01%) |
Oct 10, 2018 | 129.99 | 130.25 | 121.10 | 122.25 | 2,616,700 | -5.70(-4.45%) |
Oct 09, 2018 | 126.73 | 130.00 | 124.38 | 127.95 | 1,600,841 | +1.13(+0.89%) |
Oct 08, 2018 | 129.56 | 129.99 | 124.78 | 126.82 | 1,754,221 | -3.78(-2.89%) |
Oct 05, 2018 | 132.26 | 133.80 | 128.60 | 130.60 | 1,370,100 | -1.28(-0.97%) |
Oct 04, 2018 | 135.18 | 135.76 | 129.47 | 131.88 | 1,972,621 | -4.23(-3.11%) |
Oct 03, 2018 | 135.00 | 136.27 | 133.91 | 136.11 | 1,623,579 | +1.73(+1.29%) |
Oct 02, 2018 | 138.00 | 138.00 | 133.75 | 134.38 | 1,932,269 | -3.03(-2.21%) |
Oct 01, 2018 | 138.12 | 139.91 | 135.55 | 137.41 | 1,790,145 | -0.58(-0.42%) |
Sep 28, 2018 | 137.07 | 139.60 | 136.43 | 137.99 | 1,770,800 | +0.92(+0.67%) |
Sep 27, 2018 | 134.87 | 137.61 | 134.66 | 137.07 | 1,293,476 | +2.54(+1.89%) |
Sep 26, 2018 | 136.22 | 137.23 | 134.34 | 134.53 | 1,395,802 | -1.02(-0.75%) |
Sep 25, 2018 | 135.30 | 136.34 | 134.52 | 135.55 | 1,092,361 | +0.67(+0.50%) |
Sep 24, 2018 | 131.28 | 135.67 | 130.63 | 134.88 | 1,421,382 | +2.81(+2.13%) |
Sep 21, 2018 | 132.08 | 134.18 | 131.04 | 132.07 | 2,887,000 | +1.12(+0.86%) |
Sep 20, 2018 | 131.12 | 132.50 | 129.67 | 130.95 | 1,573,806 | +0.38(+0.29%) |
Sep 19, 2018 | 132.55 | 132.60 | 128.93 | 130.57 | 1,466,312 | -2.15(-1.62%) |
Sep 18, 2018 | 131.08 | 134.54 | 130.69 | 132.72 | 1,172,948 | +1.24(+0.94%) |
Sep 17, 2018 | 134.40 | 134.66 | 131.01 | 131.48 | 1,237,205 | -2.63(-1.96%) |
Sep 14, 2018 | 136.75 | 136.99 | 133.71 | 134.11 | 985,100 | -2.15(-1.58%) |
Sep 13, 2018 | 134.35 | 136.37 | 133.16 | 136.26 | 1,099,936 | +2.78(+2.08%) |
Sep 12, 2018 | 133.74 | 134.47 | 131.14 | 133.48 | 1,079,448 | -0.44(-0.33%) |
Sep 11, 2018 | 130.50 | 134.93 | 128.52 | 133.92 | 1,654,732 | +4.76(+3.69%) |
Sep 10, 2018 | 131.60 | 131.66 | 128.77 | 129.16 | 1,340,650 | -1.38(-1.06%) |
Sep 07, 2018 | 129.43 | 132.19 | 128.68 | 130.54 | 1,378,500 | +0.19(+0.15%) |
Sep 06, 2018 | 129.79 | 130.78 | 127.81 | 130.35 | 1,351,276 | +1.45(+1.12%) |
Sep 05, 2018 | 134.30 | 134.45 | 127.57 | 128.90 | 1,698,744 | -5.63(-4.18%) |
Sep 04, 2018 | 133.18 | 135.48 | 131.53 | 134.53 | 1,172,951 | +0.97(+0.73%) |
Aug 31, 2018 | 133.56 | 133.56 | 133.56 | 0 | -1.08(-0.80%) | |
Aug 30, 2018 | 136.00 | 138.65 | 134.54 | 134.64 | 1,853,453 | -1.45(-1.07%) |
Aug 29, 2018 | 135.22 | 138.63 | 134.77 | 136.09 | 2,015,587 | +2.43(+1.82%) |
Aug 28, 2018 | 133.85 | 134.34 | 132.12 | 133.66 | 988,416 | +0.29(+0.22%) |
Aug 27, 2018 | 135.26 | 135.90 | 132.74 | 133.37 | 1,200,061 | -0.64(-0.48%) |
Aug 24, 2018 | 131.66 | 134.63 | 131.27 | 134.01 | 1,928,700 | +3.33(+2.55%) |
Aug 23, 2018 | 129.40 | 131.52 | 128.14 | 130.68 | 2,036,348 | +1.45(+1.12%) |
Aug 22, 2018 | 126.04 | 130.43 | 125.90 | 129.23 | 1,770,449 | +2.81(+2.22%) |
Aug 21, 2018 | 125.33 | 126.90 | 124.37 | 126.42 | 1,315,856 | +1.54(+1.23%) |
Aug 20, 2018 | 124.65 | 125.60 | 122.29 | 124.88 | 1,828,360 | +0.58(+0.47%) |
Aug 17, 2018 | 125.26 | 126.13 | 123.60 | 124.30 | 1,078,100 | -1.64(-1.30%) |
Aug 16, 2018 | 127.33 | 127.33 | 124.89 | 125.94 | 1,173,718 | -0.01(-0.01%) |
Aug 15, 2018 | 127.89 | 128.61 | 124.45 | 125.95 | 2,267,436 | -3.14(-2.43%) |
Aug 14, 2018 | 128.93 | 130.20 | 127.13 | 129.09 | 1,041,217 | +0.99(+0.77%) |
Aug 13, 2018 | 129.07 | 131.77 | 127.91 | 128.10 | 1,869,735 | -0.70(-0.54%) |
Aug 10, 2018 | 124.40 | 130.00 | 124.40 | 128.80 | 2,666,900 | +3.60(+2.88%) |
Aug 09, 2018 | 125.39 | 125.85 | 123.86 | 125.20 | 1,557,280 | +0.25(+0.20%) |
Aug 08, 2018 | 122.07 | 125.62 | 121.16 | 124.95 | 2,162,903 | +2.74(+2.24%) |
Aug 07, 2018 | 121.31 | 122.91 | 119.86 | 122.21 | 1,753,110 | +0.89(+0.73%) |
Aug 06, 2018 | 122.80 | 123.88 | 120.00 | 121.32 | 2,997,777 | -2.09(-1.69%) |
Aug 03, 2018 | 129.47 | 130.43 | 122.09 | 123.41 | 7,965,600 | +10.17(+8.98%) |
Aug 02, 2018 | 111.79 | 113.79 | 111.07 | 113.24 | 3,527,839 | +1.00(+0.89%) |
Aug 01, 2018 | 112.34 | 115.96 | 111.92 | 112.24 | 2,236,713 | -0.78(-0.69%) |
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) | |
Jul 02, 2018 | 117.87 | 120.21 | 117.00 | 119.87 | 1,155,256 | +1.51(+1.28%) |
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |