Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 114.73 | 115.04 | 113.45 | 113.49 | 9,820,899 | -1.62(-1.41%) |
Jul 30, 2019 | 115.45 | 115.47 | 114.40 | 115.11 | 6,321,909 | -0.82(-0.71%) |
Jul 29, 2019 | 114.17 | 116.18 | 113.48 | 115.93 | 8,986,279 | +2.00(+1.75%) |
Jul 26, 2019 | 114.43 | 114.43 | 113.72 | 113.93 | 5,616,328 | -0.34(-0.30%) |
Jul 25, 2019 | 113.35 | 114.63 | 113.01 | 114.27 | 10,209,695 | +1.17(+1.03%) |
Jul 24, 2019 | 112.32 | 113.11 | 112.05 | 113.11 | 7,846,606 | +0.82(+0.73%) |
Jul 23, 2019 | 112.08 | 112.82 | 111.68 | 112.29 | 6,659,181 | +0.17(+0.16%) |
Jul 22, 2019 | 113.30 | 113.43 | 111.41 | 112.11 | 14,486,371 | -1.46(-1.28%) |
Jul 19, 2019 | 115.26 | 115.38 | 113.46 | 113.57 | 9,569,801 | -1.53(-1.33%) |
Jul 18, 2019 | 115.15 | 115.48 | 114.32 | 115.10 | 7,118,099 | +0.18(+0.16%) |
Jul 17, 2019 | 115.47 | 116.42 | 114.53 | 114.92 | 10,168,167 | -0.56(-0.48%) |
Jul 16, 2019 | 115.85 | 116.64 | 114.82 | 115.47 | 11,717,746 | -1.93(-1.64%) |
Jul 15, 2019 | 117.99 | 118.84 | 117.17 | 117.40 | 11,514,993 | +0.36(+0.31%) |
Jul 12, 2019 | 122.12 | 122.12 | 115.32 | 117.04 | 20,401,430 | -5.06(-4.15%) |
Jul 11, 2019 | 122.83 | 123.07 | 121.16 | 122.11 | 6,674,732 | -0.96(-0.78%) |
Jul 10, 2019 | 123.56 | 123.75 | 122.60 | 123.07 | 5,593,003 | -0.17(-0.14%) |
Jul 09, 2019 | 123.28 | 124.16 | 122.81 | 123.24 | 4,839,234 | +0.38(+0.31%) |
Jul 08, 2019 | 122.12 | 122.95 | 121.69 | 122.86 | 4,679,492 | +0.35(+0.28%) |
Jul 05, 2019 | 123.53 | 123.64 | 122.33 | 122.51 | 5,338,306 | -1.37(-1.10%) |
Jul 03, 2019 | 122.88 | 123.91 | 122.70 | 123.88 | 3,942,915 | +1.84(+1.51%) |
Jul 02, 2019 | 121.33 | 122.04 | 120.87 | 122.04 | 5,164,822 | +0.58(+0.48%) |
Jul 01, 2019 | 122.19 | 122.24 | 120.90 | 121.45 | 6,741,210 | +0.07(+0.06%) |
Jun 28, 2019 | 122.78 | 122.97 | 120.71 | 121.38 | 14,678,391 | -1.23(-1.00%) |
Jun 27, 2019 | 123.95 | 124.19 | 122.53 | 122.61 | 6,004,884 | -1.01(-0.82%) |
Jun 26, 2019 | 125.37 | 125.37 | 122.67 | 123.62 | 8,805,528 | -2.08(-1.66%) |
Jun 25, 2019 | 124.86 | 126.35 | 124.79 | 125.71 | 8,625,301 | +1.03(+0.82%) |
Jun 24, 2019 | 124.12 | 125.24 | 123.83 | 124.68 | 6,763,471 | +0.85(+0.68%) |
Jun 21, 2019 | 123.28 | 124.12 | 122.89 | 123.83 | 12,934,067 | -0.11(-0.08%) |
Jun 20, 2019 | 123.10 | 124.10 | 122.88 | 123.94 | 8,416,937 | +1.53(+1.25%) |
Jun 19, 2019 | 122.02 | 122.86 | 121.93 | 122.40 | 7,336,141 | +0.19(+0.16%) |
Jun 18, 2019 | 122.50 | 122.82 | 121.83 | 122.21 | 8,172,816 | +0.69(+0.57%) |
Jun 17, 2019 | 122.01 | 122.22 | 121.32 | 121.52 | 6,382,570 | -0.57(-0.46%) |
Jun 14, 2019 | 123.08 | 123.31 | 122.05 | 122.09 | 7,513,490 | -0.54(-0.44%) |
Jun 13, 2019 | 123.51 | 123.71 | 122.19 | 122.63 | 8,606,650 | -0.84(-0.68%) |
Jun 12, 2019 | 122.27 | 124.55 | 122.27 | 123.48 | 10,575,371 | +1.66(+1.36%) |
Jun 11, 2019 | 121.73 | 122.59 | 121.58 | 121.82 | 9,443,958 | +0.66(+0.55%) |
Jun 10, 2019 | 120.79 | 121.27 | 119.92 | 121.16 | 5,731,175 | +0.41(+0.34%) |
Jun 07, 2019 | 119.91 | 121.65 | 119.52 | 120.75 | 7,497,196 | +1.63(+1.37%) |
Jun 06, 2019 | 117.57 | 119.97 | 117.30 | 119.12 | 10,459,082 | +2.00(+1.71%) |
Jun 05, 2019 | 117.39 | 117.77 | 116.66 | 117.11 | 7,871,890 | +0.57(+0.49%) |
Jun 04, 2019 | 115.56 | 117.04 | 115.55 | 116.55 | 7,629,151 | +1.99(+1.74%) |
Jun 03, 2019 | 114.60 | 115.39 | 114.20 | 114.55 | 9,678,303 | +0.25(+0.22%) |
May 31, 2019 | 114.62 | 115.04 | 112.96 | 114.30 | 8,962,466 | -0.84(-0.73%) |
May 30, 2019 | 114.55 | 115.75 | 114.32 | 115.14 | 8,292,647 | +0.68(+0.59%) |
May 29, 2019 | 118.43 | 118.43 | 112.01 | 114.46 | 26,273,446 | -5.00(-4.19%) |
May 28, 2019 | 121.14 | 122.44 | 119.42 | 119.46 | 13,416,378 | -1.55(-1.28%) |
May 24, 2019 | 121.58 | 121.58 | 120.76 | 121.01 | 6,196,813 | +0.01(+0.01%) |
May 23, 2019 | 119.88 | 121.05 | 119.17 | 121.00 | 7,943,650 | +0.89(+0.74%) |
May 22, 2019 | 119.75 | 120.27 | 119.01 | 120.11 | 6,304,188 | +0.55(+0.46%) |
May 21, 2019 | 120.42 | 120.81 | 119.52 | 119.56 | 5,612,301 | -0.26(-0.22%) |
May 20, 2019 | 119.98 | 120.28 | 119.17 | 119.81 | 5,511,997 | -0.16(-0.14%) |
May 17, 2019 | 118.59 | 120.34 | 118.47 | 119.98 | 7,989,007 | +0.35(+0.29%) |
May 16, 2019 | 118.92 | 120.48 | 118.56 | 119.63 | 7,921,925 | +1.12(+0.95%) |
May 15, 2019 | 118.50 | 119.01 | 117.14 | 118.51 | 7,427,605 | +0.08(+0.07%) |
May 14, 2019 | 118.62 | 119.31 | 118.35 | 118.43 | 6,956,339 | -0.33(-0.28%) |
May 13, 2019 | 119.32 | 119.50 | 118.18 | 118.76 | 6,423,369 | -1.60(-1.33%) |
May 10, 2019 | 119.82 | 120.53 | 118.08 | 120.36 | 5,512,544 | +0.28(+0.23%) |
May 09, 2019 | 120.27 | 120.59 | 119.14 | 120.08 | 6,474,408 | -0.92(-0.76%) |
May 08, 2019 | 121.36 | 121.98 | 120.92 | 121.00 | 5,391,681 | -0.16(-0.13%) |
May 07, 2019 | 121.89 | 122.38 | 120.37 | 121.16 | 7,632,542 | -1.84(-1.49%) |
May 06, 2019 | 121.40 | 123.12 | 121.12 | 122.99 | 6,722,448 | +0.07(+0.06%) |
May 03, 2019 | 122.30 | 122.99 | 122.12 | 122.92 | 6,101,738 | +0.63(+0.52%) |
May 02, 2019 | 122.84 | 123.04 | 121.29 | 122.29 | 10,207,596 | -0.58(-0.47%) |
May 01, 2019 | 122.00 | 123.22 | 120.97 | 122.87 | 7,689,769 | +0.65(+0.53%) |
Apr 30, 2019 | 121.35 | 122.44 | 120.28 | 122.22 | 6,935,949 | +1.18(+0.97%) |
Apr 29, 2019 | 121.48 | 121.56 | 120.82 | 121.04 | 4,939,013 | -0.48(-0.39%) |
Apr 26, 2019 | 121.08 | 121.64 | 120.58 | 121.52 | 5,329,894 | +0.64(+0.53%) |
Apr 25, 2019 | 119.90 | 120.98 | 119.42 | 120.88 | 6,028,292 | +0.56(+0.47%) |
Apr 24, 2019 | 120.88 | 121.30 | 120.20 | 120.32 | 6,557,775 | -0.78(-0.64%) |
Apr 23, 2019 | 118.95 | 121.92 | 118.80 | 121.10 | 6,689,582 | +1.79(+1.50%) |
Apr 22, 2019 | 118.57 | 119.88 | 118.12 | 119.30 | 5,391,166 | +0.27(+0.23%) |
Apr 18, 2019 | 120.62 | 121.39 | 117.50 | 119.04 | 12,113,364 | -0.86(-0.72%) |
Apr 17, 2019 | 120.32 | 121.31 | 119.17 | 119.90 | 10,949,576 | +0.43(+0.36%) |
Apr 16, 2019 | 119.73 | 121.79 | 119.07 | 119.47 | 12,414,321 | +1.30(+1.10%) |
Apr 15, 2019 | 117.72 | 118.40 | 117.55 | 118.17 | 6,213,445 | +0.47(+0.40%) |
Apr 12, 2019 | 117.05 | 118.02 | 116.64 | 117.70 | 6,650,728 | +0.67(+0.57%) |
Apr 11, 2019 | 117.69 | 117.88 | 116.35 | 117.04 | 5,181,684 | -0.32(-0.27%) |
Apr 10, 2019 | 117.62 | 117.83 | 117.14 | 117.36 | 4,845,422 | +0.01(+0.01%) |
Apr 09, 2019 | 117.72 | 117.94 | 116.47 | 117.35 | 6,019,357 | -0.49(-0.42%) |
Apr 08, 2019 | 117.76 | 118.16 | 117.46 | 117.84 | 5,002,357 | -0.04(-0.03%) |
Apr 05, 2019 | 117.75 | 118.22 | 117.46 | 117.88 | 5,498,681 | +0.53(+0.45%) |
Apr 04, 2019 | 118.47 | 118.59 | 116.97 | 117.35 | 6,752,321 | -1.39(-1.17%) |
Apr 03, 2019 | 119.62 | 119.66 | 118.47 | 118.73 | 6,869,840 | -0.47(-0.39%) |
Apr 02, 2019 | 120.33 | 120.33 | 118.51 | 119.20 | 6,374,518 | -1.10(-0.91%) |
Apr 01, 2019 | 121.17 | 121.43 | 120.09 | 120.30 | 6,799,266 | -0.70(-0.58%) |
Mar 29, 2019 | 120.56 | 121.08 | 120.21 | 121.00 | 8,281,524 | +0.79(+0.66%) |
Mar 28, 2019 | 120.37 | 120.72 | 120.07 | 120.21 | 5,316,658 | +0.16(+0.13%) |
Mar 27, 2019 | 119.96 | 120.73 | 119.51 | 120.06 | 7,815,294 | +0.11(+0.09%) |
Mar 26, 2019 | 118.53 | 120.55 | 118.53 | 119.94 | 5,497,578 | +1.70(+1.44%) |
Mar 25, 2019 | 118.51 | 118.59 | 117.50 | 118.25 | 5,199,194 | -0.26(-0.22%) |
Mar 22, 2019 | 119.23 | 119.79 | 118.47 | 118.51 | 7,542,490 | -1.03(-0.86%) |
Mar 21, 2019 | 118.59 | 120.13 | 118.54 | 119.54 | 6,660,339 | +0.70(+0.59%) |
Mar 20, 2019 | 119.74 | 119.89 | 118.28 | 118.84 | 6,326,166 | -0.99(-0.83%) |
Mar 19, 2019 | 119.11 | 120.16 | 118.99 | 119.83 | 6,795,950 | +1.10(+0.93%) |
Mar 18, 2019 | 119.15 | 119.26 | 118.34 | 118.73 | 8,081,583 | -0.37(-0.31%) |
Mar 15, 2019 | 119.45 | 119.68 | 118.44 | 119.11 | 13,774,198 | -0.36(-0.30%) |
Mar 14, 2019 | 119.75 | 120.14 | 119.40 | 119.47 | 9,811,699 | -1.20(-1.00%) |
Mar 13, 2019 | 120.83 | 121.04 | 120.33 | 120.67 | 7,438,628 | +0.20(+0.17%) |
Mar 12, 2019 | 120.01 | 121.18 | 119.88 | 120.47 | 6,415,553 | +0.54(+0.45%) |
Mar 11, 2019 | 119.55 | 120.34 | 119.04 | 119.94 | 7,104,906 | +0.43(+0.36%) |
Mar 08, 2019 | 119.53 | 120.58 | 118.08 | 119.50 | 8,141,042 | -0.16(-0.13%) |
Mar 07, 2019 | 119.91 | 120.42 | 119.19 | 119.66 | 7,046,643 | -0.74(-0.61%) |
Mar 06, 2019 | 120.72 | 120.88 | 119.97 | 120.39 | 7,202,517 | +0.28(+0.23%) |
Mar 05, 2019 | 120.15 | 120.44 | 119.76 | 120.12 | 7,582,198 | +0.25(+0.21%) |
Mar 04, 2019 | 120.19 | 120.67 | 119.03 | 119.87 | 9,678,773 | +0.11(+0.09%) |
Mar 01, 2019 | 118.78 | 119.98 | 118.59 | 119.75 | 6,517,524 | +1.48(+1.25%) |
Feb 28, 2019 | 117.68 | 119.41 | 117.45 | 118.27 | 11,662,039 | +0.67(+0.57%) |
Feb 27, 2019 | 117.31 | 117.94 | 117.19 | 117.61 | 5,057,901 | -0.21(-0.18%) |
Feb 26, 2019 | 118.10 | 118.55 | 117.76 | 117.81 | 5,899,871 | -0.08(-0.07%) |
Feb 25, 2019 | 118.02 | 119.01 | 117.60 | 117.89 | 7,909,597 | +0.43(+0.37%) |
Feb 22, 2019 | 116.33 | 117.50 | 115.93 | 117.46 | 6,074,986 | +1.02(+0.87%) |
Feb 21, 2019 | 116.07 | 116.76 | 115.46 | 116.45 | 7,659,355 | -0.80(-0.68%) |
Feb 20, 2019 | 116.92 | 117.57 | 116.71 | 117.25 | 6,602,925 | +0.57(+0.49%) |
Feb 19, 2019 | 117.06 | 117.27 | 116.63 | 116.68 | 6,902,649 | -0.59(-0.51%) |
Feb 15, 2019 | 116.25 | 117.30 | 116.09 | 117.27 | 7,751,021 | +1.78(+1.54%) |
Feb 14, 2019 | 115.48 | 115.93 | 114.67 | 115.49 | 4,547,578 | -0.12(-0.10%) |
Feb 13, 2019 | 115.28 | 116.07 | 114.55 | 115.61 | 8,989,759 | +0.25(+0.22%) |
Feb 12, 2019 | 113.57 | 115.48 | 113.57 | 115.36 | 7,254,739 | +1.86(+1.64%) |
Feb 11, 2019 | 113.77 | 114.08 | 112.87 | 113.50 | 5,770,756 | -0.34(-0.30%) |
Feb 08, 2019 | 113.46 | 113.90 | 113.11 | 113.85 | 5,159,633 | +0.30(+0.27%) |
Feb 07, 2019 | 113.89 | 114.06 | 113.10 | 113.55 | 7,075,796 | -0.82(-0.71%) |
Feb 06, 2019 | 114.43 | 114.86 | 113.76 | 114.36 | 5,891,576 | +0.10(+0.09%) |
Feb 05, 2019 | 114.81 | 115.12 | 114.15 | 114.26 | 7,401,793 | +0.00(+0.00%) |
Feb 04, 2019 | 115.19 | 115.35 | 113.69 | 114.26 | 8,988,966 | -1.14(-0.98%) |
Feb 01, 2019 | 115.24 | 115.82 | 114.77 | 115.40 | 11,135,304 | +0.96(+0.84%) |
Jan 31, 2019 | 113.19 | 116.25 | 112.53 | 114.43 | 20,072,588 | +1.24(+1.09%) |
Jan 30, 2019 | 112.10 | 113.67 | 112.04 | 113.19 | 8,488,718 | +1.13(+1.00%) |
Jan 29, 2019 | 110.88 | 112.19 | 110.50 | 112.07 | 7,667,648 | +1.15(+1.04%) |
Jan 28, 2019 | 109.90 | 111.05 | 109.45 | 110.92 | 8,056,420 | +0.65(+0.59%) |
Jan 25, 2019 | 110.18 | 110.45 | 109.36 | 110.26 | 8,821,976 | +1.03(+0.94%) |
Jan 24, 2019 | 110.49 | 110.67 | 107.49 | 109.23 | 11,532,914 | -1.52(-1.37%) |
Jan 23, 2019 | 110.50 | 111.18 | 110.00 | 110.75 | 10,778,108 | +0.00(+0.00%) |
Jan 22, 2019 | 110.24 | 111.36 | 109.21 | 110.75 | 12,288,860 | -1.63(-1.45%) |
Jan 18, 2019 | 111.70 | 112.80 | 111.31 | 112.38 | 12,318,948 | +1.38(+1.24%) |
Jan 17, 2019 | 109.82 | 111.37 | 109.60 | 111.00 | 8,673,124 | +0.90(+0.82%) |
Jan 16, 2019 | 111.28 | 111.28 | 109.98 | 110.10 | 7,289,081 | -1.14(-1.02%) |
Jan 15, 2019 | 110.51 | 111.35 | 109.77 | 111.23 | 6,038,155 | +0.93(+0.84%) |
Jan 14, 2019 | 110.70 | 110.89 | 109.71 | 110.31 | 8,575,993 | -1.26(-1.13%) |
Jan 11, 2019 | 110.92 | 111.65 | 110.33 | 111.57 | 6,164,300 | +0.03(+0.03%) |
Jan 10, 2019 | 109.80 | 111.69 | 109.80 | 111.54 | 7,232,070 | +0.67(+0.61%) |
Jan 09, 2019 | 111.64 | 111.99 | 110.35 | 110.86 | 8,609,182 | -0.89(-0.79%) |
Jan 08, 2019 | 110.22 | 112.22 | 109.83 | 111.75 | 10,832,883 | +2.54(+2.32%) |
Jan 07, 2019 | 109.75 | 110.37 | 109.03 | 109.21 | 9,752,063 | -0.70(-0.64%) |
Jan 04, 2019 | 109.31 | 110.62 | 108.97 | 109.92 | 10,271,004 | +1.81(+1.68%) |
Jan 03, 2019 | 110.18 | 110.30 | 107.80 | 108.11 | 10,064,745 | -1.75(-1.59%) |
Jan 02, 2019 | 110.18 | 110.39 | 108.59 | 109.85 | 8,124,685 | -1.12(-1.01%) |
Dec 31, 2018 | 110.22 | 111.40 | 109.57 | 110.97 | 8,617,182 | +1.53(+1.40%) |
Dec 28, 2018 | 109.99 | 110.71 | 108.99 | 109.44 | 7,602,397 | -0.12(-0.11%) |
Dec 27, 2018 | 108.23 | 109.56 | 105.83 | 109.56 | 11,486,590 | +0.60(+0.55%) |
Dec 26, 2018 | 106.13 | 109.00 | 104.92 | 108.96 | 10,760,670 | +3.33(+3.15%) |
Dec 24, 2018 | 109.46 | 110.06 | 104.05 | 105.63 | 8,759,061 | -4.52(-4.10%) |
Dec 21, 2018 | 109.89 | 112.30 | 109.31 | 110.14 | 22,948,256 | -0.16(-0.14%) |
Dec 20, 2018 | 109.83 | 111.57 | 109.00 | 110.30 | 19,239,396 | +0.57(+0.52%) |
Dec 19, 2018 | 111.67 | 112.95 | 109.28 | 109.73 | 24,681,018 | -2.42(-2.15%) |
Dec 18, 2018 | 113.55 | 114.19 | 111.10 | 112.15 | 27,535,846 | +1.10(+0.99%) |
Dec 17, 2018 | 110.34 | 113.20 | 109.06 | 111.05 | 42,882,364 | -3.32(-2.90%) |
Dec 14, 2018 | 124.12 | 125.01 | 111.96 | 114.36 | 67,613,672 | -12.76(-10.04%) |
Dec 13, 2018 | 126.37 | 127.77 | 126.23 | 127.13 | 6,958,262 | +0.64(+0.50%) |
Dec 12, 2018 | 126.40 | 127.69 | 126.40 | 126.49 | 10,314,351 | +0.52(+0.41%) |
Dec 11, 2018 | 125.79 | 127.44 | 125.36 | 125.97 | 9,652,770 | +1.07(+0.85%) |
Dec 10, 2018 | 125.02 | 125.44 | 122.43 | 124.91 | 7,963,973 | -0.15(-0.12%) |
Dec 07, 2018 | 125.11 | 126.70 | 123.93 | 125.05 | 10,983,307 | -0.41(-0.33%) |
Dec 06, 2018 | 124.25 | 125.93 | 122.78 | 125.47 | 13,225,333 | -0.10(-0.08%) |
Dec 04, 2018 | 125.82 | 128.12 | 125.39 | 125.57 | 11,400,804 | -0.16(-0.12%) |
Dec 03, 2018 | 125.17 | 126.08 | 124.63 | 125.72 | 10,083,631 | -0.59(-0.47%) |
Nov 30, 2018 | 124.98 | 126.40 | 124.77 | 126.32 | 14,557,150 | +0.90(+0.72%) |
Nov 29, 2018 | 125.22 | 126.58 | 124.55 | 125.41 | 7,867,291 | -0.51(-0.40%) |
Nov 28, 2018 | 123.68 | 126.03 | 123.27 | 125.92 | 9,611,850 | +2.77(+2.25%) |
Nov 27, 2018 | 120.87 | 123.27 | 120.09 | 123.15 | 6,933,172 | +1.59(+1.31%) |
Nov 26, 2018 | 122.10 | 122.15 | 121.00 | 121.56 | 8,798,333 | +0.03(+0.03%) |
Nov 23, 2018 | 121.20 | 121.95 | 120.99 | 121.53 | 3,984,806 | +0.21(+0.17%) |
Nov 21, 2018 | 121.32 | 121.32 | 121.32 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.03 | 127.10 | 125.05 | 125.13 | 10,460,351 | -1.09(-0.87%) |
Nov 19, 2018 | 125.12 | 126.83 | 125.06 | 126.23 | 10,192,807 | +1.49(+1.19%) |
Nov 16, 2018 | 123.65 | 125.38 | 123.51 | 124.74 | 9,941,302 | +1.27(+1.03%) |
Nov 15, 2018 | 122.54 | 123.48 | 121.74 | 123.47 | 7,792,049 | +0.21(+0.17%) |
Nov 14, 2018 | 123.91 | 124.16 | 122.66 | 123.25 | 7,521,237 | -0.37(-0.30%) |
Nov 13, 2018 | 124.91 | 125.39 | 122.55 | 123.62 | 8,698,554 | -0.80(-0.65%) |
Nov 12, 2018 | 123.89 | 124.95 | 123.66 | 124.42 | 8,200,871 | +0.24(+0.19%) |
Nov 09, 2018 | 123.93 | 124.53 | 123.36 | 124.19 | 6,253,412 | +0.03(+0.03%) |
Nov 08, 2018 | 123.31 | 124.57 | 123.04 | 124.15 | 6,366,882 | +0.47(+0.38%) |
Nov 07, 2018 | 122.27 | 123.78 | 122.16 | 123.68 | 8,176,270 | +1.86(+1.53%) |
Nov 06, 2018 | 120.93 | 122.04 | 120.53 | 121.82 | 6,785,471 | +0.32(+0.26%) |
Nov 05, 2018 | 120.48 | 121.96 | 118.77 | 121.50 | 6,549,706 | +1.30(+1.08%) |
Nov 02, 2018 | 121.31 | 121.33 | 119.33 | 120.20 | 8,980,444 | -0.12(-0.10%) |
Nov 01, 2018 | 119.68 | 120.97 | 119.49 | 120.32 | 8,090,667 | +0.71(+0.59%) |
Oct 31, 2018 | 120.48 | 120.84 | 119.29 | 119.61 | 11,659,045 | -0.65(-0.54%) |
Oct 30, 2018 | 117.85 | 120.56 | 117.06 | 120.26 | 11,289,323 | +2.73(+2.33%) |
Oct 29, 2018 | 117.05 | 118.85 | 116.39 | 117.53 | 7,938,539 | +0.50(+0.42%) |
Oct 26, 2018 | 117.86 | 119.02 | 115.63 | 117.03 | 13,308,515 | -1.28(-1.08%) |
Oct 25, 2018 | 117.45 | 118.84 | 115.39 | 118.31 | 11,344,546 | +0.85(+0.73%) |
Oct 24, 2018 | 118.36 | 119.72 | 117.20 | 117.46 | 9,538,347 | -1.25(-1.05%) |
Oct 23, 2018 | 117.73 | 119.19 | 117.44 | 118.71 | 9,693,649 | +0.21(+0.18%) |
Oct 22, 2018 | 118.44 | 118.99 | 118.03 | 118.49 | 5,692,923 | -0.32(-0.27%) |
Oct 19, 2018 | 118.20 | 119.62 | 117.84 | 118.81 | 6,934,088 | -0.38(-0.32%) |
Oct 18, 2018 | 118.94 | 119.46 | 117.67 | 119.19 | 8,875,965 | +0.03(+0.03%) |
Oct 17, 2018 | 116.40 | 119.62 | 116.38 | 119.16 | 9,668,383 | +2.48(+2.12%) |
Oct 16, 2018 | 115.14 | 117.91 | 115.14 | 116.68 | 11,226,442 | +2.23(+1.95%) |
Oct 15, 2018 | 114.39 | 115.61 | 114.08 | 114.45 | 7,488,601 | +0.07(+0.06%) |
Oct 12, 2018 | 114.84 | 114.85 | 112.98 | 114.39 | 8,189,990 | +0.03(+0.02%) |
Oct 11, 2018 | 117.84 | 118.48 | 113.54 | 114.36 | 13,579,513 | -3.32(-2.82%) |
Oct 10, 2018 | 119.07 | 120.02 | 117.68 | 117.68 | 8,503,134 | -1.26(-1.06%) |
Oct 09, 2018 | 118.55 | 119.30 | 117.75 | 118.94 | 5,237,774 | -0.16(-0.14%) |
Oct 08, 2018 | 118.68 | 119.35 | 118.44 | 119.10 | 6,055,513 | +0.25(+0.21%) |
Oct 05, 2018 | 119.45 | 119.84 | 118.39 | 118.85 | 5,043,388 | -0.21(-0.18%) |
Oct 04, 2018 | 118.38 | 119.22 | 117.33 | 119.07 | 5,545,584 | +0.27(+0.23%) |
Oct 03, 2018 | 120.08 | 120.71 | 118.67 | 118.79 | 6,333,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.44 | 120.25 | 119.32 | 120.03 | 7,535,919 | +0.67(+0.57%) |
Oct 01, 2018 | 118.14 | 119.49 | 117.91 | 119.36 | 5,703,305 | +1.30(+1.10%) |
Sep 28, 2018 | 118.00 | 118.39 | 117.41 | 118.06 | 7,769,249 | -0.04(-0.04%) |
Sep 27, 2018 | 118.30 | 119.26 | 117.55 | 118.10 | 7,481,639 | +0.05(+0.04%) |
Sep 26, 2018 | 118.72 | 119.62 | 117.88 | 118.05 | 8,348,196 | -0.41(-0.35%) |
Sep 25, 2018 | 120.08 | 120.44 | 118.25 | 118.46 | 9,342,617 | -1.56(-1.30%) |
Sep 24, 2018 | 121.42 | 121.76 | 119.82 | 120.02 | 7,850,817 | -2.06(-1.69%) |
Sep 21, 2018 | 121.48 | 122.30 | 121.07 | 122.08 | 15,546,223 | +0.77(+0.63%) |
Sep 20, 2018 | 120.32 | 121.45 | 120.06 | 121.31 | 5,874,281 | +1.30(+1.08%) |
Sep 19, 2018 | 120.27 | 120.47 | 119.67 | 120.02 | 5,909,853 | -0.07(-0.06%) |
Sep 18, 2018 | 119.85 | 120.34 | 119.48 | 120.08 | 5,361,646 | +0.50(+0.41%) |
Sep 17, 2018 | 119.05 | 119.96 | 118.92 | 119.59 | 6,197,446 | +0.40(+0.34%) |
Sep 14, 2018 | 119.62 | 119.92 | 118.85 | 119.19 | 5,307,302 | -0.34(-0.29%) |
Sep 13, 2018 | 119.53 | 120.03 | 118.78 | 119.53 | 7,504,743 | +0.45(+0.38%) |
Sep 12, 2018 | 118.68 | 119.61 | 118.39 | 119.08 | 7,920,553 | +0.73(+0.61%) |
Sep 11, 2018 | 117.61 | 118.69 | 117.25 | 118.35 | 9,195,167 | +1.11(+0.95%) |
Sep 10, 2018 | 117.51 | 118.32 | 117.11 | 117.24 | 5,725,510 | -0.09(-0.08%) |
Sep 07, 2018 | 116.87 | 117.65 | 115.99 | 117.33 | 7,461,096 | +0.38(+0.33%) |
Sep 06, 2018 | 115.78 | 117.32 | 115.50 | 116.95 | 7,679,938 | +0.86(+0.74%) |
Sep 05, 2018 | 114.05 | 116.15 | 114.03 | 116.08 | 7,226,694 | +1.83(+1.60%) |
Sep 04, 2018 | 115.08 | 115.14 | 114.02 | 114.26 | 5,157,488 | -0.83(-0.72%) |
Aug 31, 2018 | 115.08 | 115.08 | 115.08 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 115.09 | 115.86 | 115.01 | 115.31 | 5,643,473 | +0.08(+0.07%) |
Aug 29, 2018 | 114.77 | 115.30 | 114.44 | 115.23 | 5,440,714 | +0.46(+0.40%) |
Aug 28, 2018 | 115.16 | 115.27 | 114.40 | 114.77 | 7,066,006 | -0.51(-0.44%) |
Aug 27, 2018 | 115.78 | 116.25 | 114.67 | 115.28 | 5,062,790 | -0.11(-0.10%) |
Aug 24, 2018 | 114.68 | 115.56 | 114.44 | 115.39 | 5,666,309 | +0.71(+0.62%) |
Aug 23, 2018 | 114.25 | 115.00 | 113.82 | 114.68 | 5,956,581 | +0.43(+0.37%) |
Aug 22, 2018 | 115.06 | 115.16 | 114.09 | 114.25 | 5,523,862 | -0.63(-0.55%) |
Aug 21, 2018 | 116.28 | 116.65 | 114.84 | 114.88 | 6,871,147 | -1.30(-1.12%) |
Aug 20, 2018 | 114.53 | 116.39 | 113.74 | 116.18 | 9,348,556 | +2.05(+1.79%) |
Aug 17, 2018 | 112.42 | 114.59 | 112.20 | 114.14 | 7,894,778 | +1.69(+1.50%) |
Aug 16, 2018 | 111.21 | 112.79 | 110.83 | 112.45 | 9,262,010 | +1.74(+1.57%) |
Aug 15, 2018 | 110.13 | 110.97 | 109.43 | 110.71 | 6,335,233 | +0.79(+0.72%) |
Aug 14, 2018 | 110.06 | 110.74 | 109.79 | 109.92 | 5,352,099 | -0.61(-0.55%) |
Aug 13, 2018 | 110.95 | 111.11 | 110.22 | 110.53 | 4,451,075 | -0.45(-0.41%) |
Aug 10, 2018 | 111.35 | 111.73 | 110.56 | 110.98 | 5,094,317 | -0.38(-0.34%) |
Aug 09, 2018 | 111.65 | 111.80 | 110.91 | 111.36 | 4,780,758 | +0.03(+0.02%) |
Aug 08, 2018 | 111.61 | 111.87 | 111.10 | 111.34 | 4,384,916 | -0.25(-0.22%) |
Aug 07, 2018 | 111.94 | 112.18 | 111.45 | 111.58 | 5,495,630 | -0.48(-0.42%) |
Aug 06, 2018 | 111.73 | 112.49 | 111.20 | 112.06 | 6,880,613 | +0.06(+0.05%) |
Aug 03, 2018 | 111.34 | 112.63 | 111.11 | 112.00 | 7,656,439 | +0.59(+0.53%) |
Aug 02, 2018 | 112.80 | 112.89 | 111.27 | 111.40 | 7,732,744 | -1.18(-1.05%) |