Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.90 | 118.28 | 117.45 | 117.52 | 116,746 | -1.71(-1.43%) |
May 30, 2019 | 118.97 | 119.48 | 118.64 | 119.23 | 142,760 | +0.57(+0.48%) |
May 29, 2019 | 118.90 | 119.20 | 117.99 | 118.66 | 137,314 | -1.10(-0.92%) |
May 28, 2019 | 120.45 | 121.11 | 119.62 | 119.76 | 78,974 | -0.41(-0.34%) |
May 24, 2019 | 120.83 | 121.08 | 120.06 | 120.17 | 79,590 | +0.03(+0.02%) |
May 23, 2019 | 120.54 | 120.57 | 119.51 | 120.14 | 220,956 | -1.63(-1.34%) |
May 22, 2019 | 121.49 | 122.19 | 121.49 | 121.77 | 74,833 | -0.24(-0.20%) |
May 21, 2019 | 121.87 | 122.24 | 121.54 | 122.01 | 117,796 | +1.11(+0.92%) |
May 20, 2019 | 121.10 | 121.50 | 120.45 | 120.90 | 128,538 | -1.48(-1.21%) |
May 17, 2019 | 122.12 | 123.73 | 122.12 | 122.38 | 162,388 | -0.90(-0.73%) |
May 16, 2019 | 122.33 | 123.95 | 122.28 | 123.28 | 111,374 | +1.22(+1.00%) |
May 15, 2019 | 119.93 | 122.36 | 119.93 | 122.06 | 160,786 | +1.35(+1.12%) |
May 14, 2019 | 120.08 | 121.47 | 119.92 | 120.71 | 146,240 | +1.22(+1.02%) |
May 13, 2019 | 120.36 | 120.85 | 119.19 | 119.49 | 356,768 | -3.63(-2.95%) |
May 10, 2019 | 122.19 | 123.60 | 120.59 | 123.12 | 305,423 | +0.37(+0.30%) |
May 09, 2019 | 122.08 | 122.96 | 121.16 | 122.76 | 303,193 | -0.44(-0.36%) |
May 08, 2019 | 122.99 | 123.94 | 122.75 | 123.20 | 290,826 | -0.12(-0.09%) |
May 07, 2019 | 124.50 | 124.59 | 122.20 | 123.32 | 350,846 | -2.30(-1.83%) |
May 06, 2019 | 123.70 | 125.72 | 123.56 | 125.62 | 194,130 | -0.54(-0.43%) |
May 03, 2019 | 125.45 | 126.28 | 125.32 | 126.16 | 122,645 | +1.54(+1.23%) |
May 02, 2019 | 124.98 | 125.41 | 123.85 | 124.62 | 413,494 | -0.39(-0.31%) |
May 01, 2019 | 126.56 | 126.56 | 125.01 | 125.01 | 239,054 | -0.80(-0.64%) |
Apr 30, 2019 | 125.68 | 125.94 | 124.95 | 125.81 | 105,416 | -0.56(-0.44%) |
Apr 29, 2019 | 126.24 | 126.57 | 126.15 | 126.37 | 133,439 | +0.15(+0.12%) |
Apr 26, 2019 | 125.95 | 126.22 | 125.10 | 126.22 | 118,608 | +0.45(+0.36%) |
Apr 25, 2019 | 125.94 | 126.11 | 125.36 | 125.76 | 92,376 | +0.46(+0.37%) |
Apr 24, 2019 | 125.61 | 125.80 | 125.30 | 125.30 | 128,332 | -0.28(-0.22%) |
Apr 23, 2019 | 124.48 | 125.66 | 124.30 | 125.58 | 141,093 | +1.37(+1.10%) |
Apr 22, 2019 | 123.47 | 124.25 | 123.37 | 124.20 | 163,167 | +0.28(+0.23%) |
Apr 18, 2019 | 124.08 | 124.08 | 123.21 | 123.92 | 104,636 | +0.31(+0.25%) |
Apr 17, 2019 | 124.30 | 124.30 | 123.43 | 123.62 | 92,989 | -0.15(-0.12%) |
Apr 16, 2019 | 124.19 | 124.27 | 123.47 | 123.77 | 127,332 | -0.08(-0.06%) |
Apr 15, 2019 | 123.87 | 123.93 | 123.17 | 123.85 | 78,079 | +0.00(+0.00%) |
Apr 12, 2019 | 123.64 | 123.86 | 123.36 | 123.85 | 79,590 | +0.89(+0.72%) |
Apr 11, 2019 | 123.21 | 123.21 | 122.75 | 122.96 | 66,883 | -0.06(-0.05%) |
Apr 10, 2019 | 122.72 | 123.03 | 122.52 | 123.02 | 129,377 | +0.53(+0.43%) |
Apr 09, 2019 | 122.48 | 122.86 | 122.29 | 122.48 | 77,950 | -0.50(-0.41%) |
Apr 08, 2019 | 122.56 | 123.01 | 122.17 | 122.99 | 148,420 | +0.18(+0.15%) |
Apr 05, 2019 | 122.68 | 122.88 | 122.59 | 122.80 | 106,810 | +0.55(+0.45%) |
Apr 04, 2019 | 122.23 | 122.55 | 121.62 | 122.25 | 135,910 | +0.06(+0.05%) |
Apr 03, 2019 | 122.39 | 122.84 | 121.86 | 122.19 | 181,291 | +0.36(+0.29%) |
Apr 02, 2019 | 121.61 | 121.96 | 121.33 | 121.84 | 174,313 | +0.34(+0.28%) |
Apr 01, 2019 | 121.16 | 121.57 | 120.78 | 121.50 | 135,005 | +1.35(+1.13%) |
Mar 29, 2019 | 119.98 | 120.18 | 119.42 | 120.15 | 145,518 | +0.91(+0.76%) |
Mar 28, 2019 | 119.04 | 119.46 | 118.52 | 119.24 | 100,015 | +0.53(+0.45%) |
Mar 27, 2019 | 119.46 | 119.70 | 117.78 | 118.71 | 173,715 | -0.64(-0.53%) |
Mar 26, 2019 | 119.60 | 120.12 | 118.77 | 119.34 | 129,840 | +0.65(+0.55%) |
Mar 25, 2019 | 118.41 | 119.03 | 117.99 | 118.70 | 180,149 | +0.03(+0.02%) |
Mar 22, 2019 | 120.66 | 120.95 | 118.67 | 118.67 | 246,399 | -2.63(-2.16%) |
Mar 21, 2019 | 119.25 | 121.39 | 119.25 | 121.30 | 181,697 | +1.65(+1.38%) |
Mar 20, 2019 | 119.11 | 120.19 | 118.57 | 119.64 | 173,406 | +0.44(+0.37%) |
Mar 19, 2019 | 119.40 | 119.84 | 118.71 | 119.20 | 203,511 | +0.23(+0.20%) |
Mar 18, 2019 | 118.83 | 119.17 | 118.49 | 118.97 | 75,260 | +0.13(+0.11%) |
Mar 15, 2019 | 118.35 | 119.11 | 118.24 | 118.83 | 128,948 | +0.76(+0.65%) |
Mar 14, 2019 | 118.04 | 118.19 | 117.75 | 118.07 | 69,309 | +0.02(+0.02%) |
Mar 13, 2019 | 117.77 | 118.52 | 117.74 | 118.05 | 141,828 | +0.78(+0.67%) |
Mar 12, 2019 | 117.01 | 117.53 | 116.88 | 117.27 | 119,835 | +0.44(+0.38%) |
Mar 11, 2019 | 115.06 | 116.86 | 115.05 | 116.83 | 205,545 | +1.97(+1.72%) |
Mar 08, 2019 | 113.94 | 114.89 | 113.84 | 114.86 | 144,484 | -0.21(-0.19%) |
Mar 07, 2019 | 116.12 | 116.12 | 114.72 | 115.07 | 225,426 | -1.24(-1.07%) |
Mar 06, 2019 | 117.03 | 117.11 | 116.21 | 116.31 | 201,973 | -0.66(-0.56%) |
Mar 05, 2019 | 117.01 | 117.28 | 116.64 | 116.97 | 168,000 | -0.04(-0.03%) |
Mar 04, 2019 | 117.83 | 118.00 | 115.84 | 117.01 | 189,958 | -0.29(-0.25%) |
Mar 01, 2019 | 117.07 | 117.37 | 116.43 | 117.30 | 78,301 | +1.03(+0.89%) |
Feb 28, 2019 | 116.20 | 116.69 | 116.10 | 116.27 | 81,391 | -0.19(-0.17%) |
Feb 27, 2019 | 115.97 | 116.54 | 115.38 | 116.46 | 81,136 | +0.10(+0.08%) |
Feb 26, 2019 | 116.00 | 116.69 | 115.95 | 116.36 | 106,878 | +0.07(+0.06%) |
Feb 25, 2019 | 116.82 | 116.99 | 116.25 | 116.30 | 131,830 | +0.17(+0.15%) |
Feb 22, 2019 | 115.47 | 116.15 | 115.45 | 116.12 | 79,958 | +0.93(+0.80%) |
Feb 21, 2019 | 115.44 | 115.53 | 114.77 | 115.19 | 118,417 | -0.52(-0.45%) |
Feb 20, 2019 | 115.66 | 116.00 | 115.19 | 115.72 | 101,193 | +0.10(+0.08%) |
Feb 19, 2019 | 115.14 | 115.92 | 115.14 | 115.62 | 117,348 | +0.12(+0.11%) |
Feb 15, 2019 | 115.61 | 115.61 | 114.98 | 115.49 | 103,987 | +0.75(+0.66%) |
Feb 14, 2019 | 114.26 | 115.11 | 113.93 | 114.74 | 107,742 | +0.00(+0.00%) |
Feb 13, 2019 | 114.77 | 115.19 | 114.63 | 114.74 | 177,998 | +0.36(+0.31%) |
Feb 12, 2019 | 113.64 | 114.48 | 113.55 | 114.38 | 210,510 | +1.52(+1.35%) |
Feb 11, 2019 | 113.18 | 113.41 | 112.64 | 112.86 | 69,854 | +0.05(+0.04%) |
Feb 08, 2019 | 111.67 | 112.81 | 111.60 | 112.81 | 85,240 | +0.26(+0.23%) |
Feb 07, 2019 | 112.92 | 113.22 | 111.81 | 112.55 | 100,907 | -1.23(-1.08%) |
Feb 06, 2019 | 114.22 | 114.33 | 113.37 | 113.78 | 101,874 | -0.47(-0.41%) |
Feb 05, 2019 | 113.59 | 114.33 | 113.59 | 114.25 | 190,854 | +0.90(+0.79%) |
Feb 04, 2019 | 112.16 | 113.35 | 112.13 | 113.35 | 130,095 | +1.18(+1.05%) |
Feb 01, 2019 | 112.16 | 112.81 | 111.88 | 112.17 | 119,212 | -0.28(-0.25%) |
Jan 31, 2019 | 111.33 | 112.87 | 111.03 | 112.45 | 155,589 | +1.59(+1.44%) |
Jan 30, 2019 | 109.51 | 111.19 | 109.30 | 110.86 | 201,146 | +2.57(+2.37%) |
Jan 29, 2019 | 108.96 | 109.02 | 107.94 | 108.29 | 111,400 | -0.61(-0.56%) |
Jan 28, 2019 | 108.85 | 108.90 | 108.04 | 108.90 | 146,037 | -1.13(-1.03%) |
Jan 25, 2019 | 109.69 | 110.21 | 109.52 | 110.03 | 133,608 | +1.30(+1.20%) |
Jan 24, 2019 | 108.59 | 108.98 | 108.03 | 108.72 | 136,593 | +0.24(+0.22%) |
Jan 23, 2019 | 108.91 | 109.22 | 107.31 | 108.48 | 186,407 | +0.04(+0.04%) |
Jan 22, 2019 | 109.54 | 109.54 | 107.59 | 108.44 | 276,803 | -1.84(-1.66%) |
Jan 18, 2019 | 109.97 | 110.65 | 109.36 | 110.28 | 278,921 | +1.30(+1.20%) |
Jan 17, 2019 | 107.78 | 109.43 | 107.78 | 108.98 | 175,254 | +0.82(+0.76%) |
Jan 16, 2019 | 108.22 | 108.82 | 108.07 | 108.16 | 185,591 | +0.07(+0.06%) |
Jan 15, 2019 | 106.78 | 108.17 | 106.78 | 108.09 | 202,348 | +1.55(+1.46%) |
Jan 14, 2019 | 106.34 | 106.92 | 106.14 | 106.53 | 237,228 | -0.78(-0.73%) |
Jan 11, 2019 | 107.01 | 107.36 | 106.70 | 107.32 | 177,420 | -0.30(-0.28%) |
Jan 10, 2019 | 106.39 | 107.70 | 106.04 | 107.61 | 189,717 | +0.49(+0.46%) |
Jan 09, 2019 | 106.78 | 107.57 | 106.40 | 107.12 | 245,510 | +0.70(+0.65%) |
Jan 08, 2019 | 106.35 | 106.71 | 105.07 | 106.43 | 273,241 | +1.24(+1.17%) |
Jan 07, 2019 | 104.47 | 105.76 | 104.12 | 105.19 | 287,272 | +0.97(+0.93%) |
Jan 04, 2019 | 101.83 | 104.57 | 101.64 | 104.23 | 299,118 | +4.05(+4.04%) |
Jan 03, 2019 | 102.10 | 102.34 | 100.13 | 100.18 | 169,242 | -3.23(-3.13%) |
Jan 02, 2019 | 101.42 | 103.94 | 101.42 | 103.42 | 209,299 | +0.10(+0.09%) |
Dec 31, 2018 | 103.29 | 103.54 | 102.31 | 103.32 | 319,625 | +0.96(+0.93%) |
Dec 28, 2018 | 103.12 | 103.94 | 101.69 | 102.36 | 678,194 | -0.14(-0.14%) |
Dec 27, 2018 | 100.31 | 102.51 | 98.48 | 102.51 | 291,557 | +0.83(+0.82%) |
Dec 26, 2018 | 96.91 | 101.70 | 96.41 | 101.68 | 397,806 | +5.59(+5.82%) |
Dec 24, 2018 | 97.54 | 98.72 | 96.08 | 96.09 | 436,041 | -2.27(-2.30%) |
Dec 21, 2018 | 101.48 | 102.49 | 98.07 | 98.35 | 389,761 | -2.95(-2.91%) |
Dec 20, 2018 | 102.49 | 103.41 | 100.10 | 101.30 | 575,622 | -1.90(-1.84%) |
Dec 19, 2018 | 105.22 | 106.83 | 102.38 | 103.20 | 380,701 | -2.04(-1.93%) |
Dec 18, 2018 | 105.64 | 106.35 | 104.53 | 105.24 | 486,732 | +0.49(+0.47%) |
Dec 17, 2018 | 106.65 | 107.34 | 104.06 | 104.75 | 484,242 | -2.34(-2.19%) |
Dec 14, 2018 | 108.30 | 108.61 | 106.88 | 107.09 | 270,209 | -2.39(-2.18%) |
Dec 13, 2018 | 109.93 | 110.41 | 108.87 | 109.48 | 226,367 | +0.01(+0.01%) |
Dec 12, 2018 | 110.16 | 111.00 | 109.44 | 109.47 | 200,763 | +0.84(+0.77%) |
Dec 11, 2018 | 110.17 | 110.17 | 107.90 | 108.63 | 276,591 | +0.11(+0.10%) |
Dec 10, 2018 | 107.64 | 108.96 | 106.30 | 108.53 | 330,950 | +0.59(+0.54%) |
Dec 07, 2018 | 110.69 | 111.48 | 107.63 | 107.94 | 273,942 | -2.98(-2.69%) |
Dec 06, 2018 | 108.45 | 110.92 | 107.56 | 110.92 | 356,253 | +0.38(+0.34%) |
Dec 04, 2018 | 114.15 | 114.34 | 110.40 | 110.54 | 267,617 | -4.17(-3.63%) |
Dec 03, 2018 | 115.39 | 115.44 | 114.01 | 114.71 | 218,586 | +1.99(+1.76%) |
Nov 30, 2018 | 111.88 | 112.82 | 111.67 | 112.72 | 191,510 | +0.84(+0.75%) |
Nov 29, 2018 | 111.77 | 112.55 | 111.12 | 111.88 | 175,053 | -0.09(-0.08%) |
Nov 28, 2018 | 109.49 | 112.00 | 108.92 | 111.97 | 304,773 | +3.37(+3.10%) |
Nov 27, 2018 | 107.73 | 108.66 | 107.39 | 108.61 | 185,112 | +0.33(+0.30%) |
Nov 26, 2018 | 107.66 | 108.31 | 107.19 | 108.28 | 166,116 | +1.84(+1.73%) |
Nov 23, 2018 | 106.51 | 107.27 | 106.43 | 106.44 | 51,740 | -0.95(-0.89%) |
Nov 21, 2018 | 107.39 | 107.39 | 107.39 | 0 | +0.55(+0.51%) | |
Nov 20, 2018 | 106.14 | 108.16 | 105.76 | 106.84 | 395,277 | -1.89(-1.74%) |
Nov 19, 2018 | 111.53 | 111.53 | 108.36 | 108.73 | 219,266 | -3.25(-2.90%) |
Nov 16, 2018 | 111.18 | 112.33 | 110.90 | 111.98 | 249,783 | -0.22(-0.20%) |
Nov 15, 2018 | 110.42 | 112.50 | 109.46 | 112.20 | 309,205 | +1.28(+1.16%) |
Nov 14, 2018 | 112.69 | 113.03 | 110.31 | 110.92 | 284,460 | -0.74(-0.66%) |
Nov 13, 2018 | 112.18 | 113.23 | 111.35 | 111.66 | 166,008 | -0.22(-0.20%) |
Nov 12, 2018 | 114.31 | 114.31 | 111.75 | 111.88 | 207,339 | -3.17(-2.76%) |
Nov 09, 2018 | 115.71 | 115.71 | 114.19 | 115.06 | 162,167 | -1.38(-1.18%) |
Nov 08, 2018 | 116.46 | 116.71 | 115.91 | 116.44 | 113,877 | -0.38(-0.32%) |
Nov 07, 2018 | 114.80 | 116.85 | 114.77 | 116.81 | 254,134 | +3.14(+2.77%) |
Nov 06, 2018 | 112.79 | 113.88 | 112.79 | 113.67 | 138,185 | +0.86(+0.76%) |
Nov 05, 2018 | 112.92 | 113.01 | 111.81 | 112.81 | 128,969 | -0.11(-0.09%) |
Nov 02, 2018 | 114.31 | 114.76 | 112.07 | 112.92 | 181,556 | -1.42(-1.24%) |
Nov 01, 2018 | 113.17 | 114.41 | 112.39 | 114.33 | 229,732 | +1.55(+1.38%) |
Oct 31, 2018 | 112.61 | 113.85 | 112.59 | 112.78 | 256,007 | +1.89(+1.70%) |
Oct 30, 2018 | 108.74 | 110.97 | 108.48 | 110.89 | 332,280 | +1.70(+1.56%) |
Oct 29, 2018 | 112.56 | 112.99 | 107.30 | 109.19 | 384,276 | -1.90(-1.71%) |
Oct 26, 2018 | 111.07 | 112.84 | 109.56 | 111.09 | 469,393 | -2.72(-2.39%) |
Oct 25, 2018 | 111.95 | 114.46 | 111.44 | 113.81 | 293,727 | +2.98(+2.69%) |
Oct 24, 2018 | 115.00 | 115.16 | 110.76 | 110.83 | 374,571 | -4.17(-3.62%) |
Oct 23, 2018 | 113.38 | 115.50 | 112.50 | 115.00 | 372,602 | -0.48(-0.42%) |
Oct 22, 2018 | 115.87 | 116.22 | 114.93 | 115.48 | 122,179 | -0.02(-0.02%) |
Oct 19, 2018 | 116.18 | 117.08 | 115.15 | 115.50 | 183,941 | -0.16(-0.14%) |
Oct 18, 2018 | 117.51 | 117.51 | 115.06 | 115.67 | 181,524 | -2.30(-1.95%) |
Oct 17, 2018 | 118.39 | 118.39 | 116.90 | 117.97 | 165,044 | -0.14(-0.12%) |
Oct 16, 2018 | 116.23 | 118.30 | 116.11 | 118.11 | 219,426 | +2.85(+2.48%) |
Oct 15, 2018 | 116.12 | 116.31 | 115.17 | 115.26 | 165,108 | -1.13(-0.97%) |
Oct 12, 2018 | 116.46 | 116.75 | 114.53 | 116.39 | 606,053 | +2.64(+2.32%) |
Oct 11, 2018 | 115.20 | 116.49 | 112.79 | 113.75 | 454,346 | -2.02(-1.74%) |
Oct 10, 2018 | 120.27 | 120.27 | 115.64 | 115.76 | 487,267 | -4.80(-3.98%) |
Oct 09, 2018 | 120.16 | 121.29 | 120.16 | 120.56 | 74,884 | +0.14(+0.12%) |
Oct 08, 2018 | 120.44 | 121.10 | 119.16 | 120.42 | 174,295 | -0.45(-0.37%) |
Oct 05, 2018 | 121.98 | 122.35 | 120.00 | 120.87 | 212,144 | -1.15(-0.94%) |
Oct 04, 2018 | 123.49 | 123.49 | 121.23 | 122.02 | 211,175 | -1.81(-1.46%) |
Oct 03, 2018 | 124.35 | 124.52 | 123.69 | 123.83 | 153,994 | +0.00(+0.00%) |
Oct 02, 2018 | 124.06 | 124.42 | 123.61 | 123.83 | 154,757 | -0.29(-0.23%) |
Oct 01, 2018 | 124.35 | 124.78 | 123.86 | 124.12 | 118,459 | +0.51(+0.41%) |
Sep 28, 2018 | 123.44 | 123.95 | 123.37 | 123.61 | 88,341 | -0.06(-0.05%) |
Sep 27, 2018 | 123.23 | 124.07 | 122.87 | 123.67 | 66,503 | +0.85(+0.69%) |
Sep 26, 2018 | 122.90 | 123.79 | 122.67 | 122.82 | 102,810 | -0.04(-0.03%) |
Sep 25, 2018 | 122.69 | 122.98 | 122.48 | 122.86 | 83,676 | +0.38(+0.31%) |
Sep 24, 2018 | 121.99 | 122.53 | 121.53 | 122.49 | 111,526 | +0.03(+0.02%) |
Sep 21, 2018 | 123.35 | 123.35 | 122.41 | 122.46 | 88,617 | -0.37(-0.30%) |
Sep 20, 2018 | 122.47 | 123.02 | 122.28 | 122.83 | 133,798 | +1.01(+0.83%) |
Sep 19, 2018 | 121.87 | 122.12 | 121.32 | 121.82 | 121,156 | +0.09(+0.07%) |
Sep 18, 2018 | 121.08 | 122.18 | 121.08 | 121.74 | 109,517 | +0.85(+0.70%) |
Sep 17, 2018 | 122.07 | 122.09 | 120.75 | 120.89 | 86,993 | -1.34(-1.09%) |
Sep 14, 2018 | 122.55 | 122.56 | 121.78 | 122.23 | 77,592 | -0.17(-0.14%) |
Sep 13, 2018 | 122.08 | 122.58 | 122.01 | 122.40 | 93,469 | +0.86(+0.71%) |
Sep 12, 2018 | 121.52 | 121.80 | 120.90 | 121.54 | 131,432 | -0.10(-0.08%) |
Sep 11, 2018 | 120.58 | 121.74 | 120.37 | 121.63 | 93,417 | +0.79(+0.65%) |
Sep 10, 2018 | 121.34 | 121.34 | 120.66 | 120.84 | 71,122 | +0.14(+0.12%) |
Sep 07, 2018 | 120.31 | 121.45 | 120.31 | 120.70 | 84,872 | -0.18(-0.15%) |
Sep 06, 2018 | 121.58 | 121.58 | 120.29 | 120.88 | 90,686 | -0.66(-0.55%) |
Sep 05, 2018 | 122.43 | 122.43 | 121.14 | 121.55 | 88,580 | -1.08(-0.88%) |
Sep 04, 2018 | 122.72 | 122.78 | 122.10 | 122.62 | 95,619 | -0.26(-0.21%) |
Aug 31, 2018 | 122.88 | 122.88 | 122.88 | 0 | +0.15(+0.12%) | |
Aug 30, 2018 | 122.80 | 123.37 | 122.40 | 122.74 | 97,007 | -0.35(-0.28%) |
Aug 29, 2018 | 122.11 | 123.13 | 122.11 | 123.08 | 103,852 | +1.20(+0.99%) |
Aug 28, 2018 | 122.10 | 122.14 | 121.70 | 121.88 | 91,742 | +0.06(+0.05%) |
Aug 27, 2018 | 121.47 | 121.83 | 121.26 | 121.82 | 116,669 | +1.02(+0.84%) |
Aug 24, 2018 | 120.18 | 120.84 | 120.18 | 120.81 | 89,969 | +0.93(+0.78%) |
Aug 23, 2018 | 119.83 | 120.53 | 119.74 | 119.87 | 172,632 | -0.14(-0.12%) |
Aug 22, 2018 | 119.53 | 120.21 | 119.51 | 120.02 | 87,793 | +0.26(+0.22%) |
Aug 21, 2018 | 119.69 | 120.23 | 119.67 | 119.76 | 87,771 | +0.37(+0.31%) |
Aug 20, 2018 | 119.46 | 119.58 | 119.04 | 119.39 | 61,235 | +0.16(+0.14%) |
Aug 17, 2018 | 118.87 | 119.42 | 118.46 | 119.23 | 386,711 | +0.06(+0.05%) |
Aug 16, 2018 | 119.31 | 119.69 | 118.98 | 119.17 | 100,677 | +0.61(+0.52%) |
Aug 15, 2018 | 118.94 | 119.01 | 117.80 | 118.56 | 106,349 | -1.09(-0.91%) |
Aug 14, 2018 | 119.36 | 119.76 | 118.92 | 119.64 | 64,447 | +0.71(+0.60%) |
Aug 13, 2018 | 119.29 | 119.90 | 118.86 | 118.93 | 89,734 | -0.19(-0.16%) |
Aug 10, 2018 | 119.32 | 119.54 | 118.81 | 119.12 | 99,122 | -0.81(-0.67%) |
Aug 09, 2018 | 120.06 | 120.36 | 119.91 | 119.93 | 65,289 | -0.12(-0.10%) |
Aug 08, 2018 | 119.99 | 120.28 | 119.70 | 120.06 | 108,553 | +0.01(+0.01%) |
Aug 07, 2018 | 120.13 | 120.29 | 119.89 | 120.05 | 129,140 | +0.36(+0.30%) |
Aug 06, 2018 | 119.09 | 119.68 | 118.93 | 119.68 | 90,335 | +0.59(+0.49%) |
Aug 03, 2018 | 118.93 | 119.09 | 118.54 | 119.09 | 98,914 | +0.31(+0.26%) |
Aug 02, 2018 | 117.28 | 118.89 | 117.06 | 118.79 | 128,673 | +1.01(+0.86%) |
Aug 01, 2018 | 117.94 | 118.24 | 117.31 | 117.78 | 121,673 | +0.41(+0.35%) |
Jul 31, 2018 | 117.02 | 117.86 | 116.88 | 117.36 | 146,208 | +0.68(+0.59%) |
Jul 30, 2018 | 118.11 | 118.13 | 116.28 | 116.68 | 182,428 | -1.38(-1.17%) |
Jul 27, 2018 | 119.88 | 119.88 | 117.50 | 118.06 | 152,791 | -1.14(-0.96%) |
Jul 26, 2018 | 119.32 | 119.54 | 118.95 | 119.21 | 226,668 | -1.47(-1.22%) |
Jul 25, 2018 | 119.26 | 120.75 | 119.26 | 120.68 | 194,928 | +1.39(+1.16%) |
Jul 24, 2018 | 119.63 | 119.98 | 118.81 | 119.30 | 105,529 | +0.70(+0.59%) |
Jul 23, 2018 | 118.39 | 118.62 | 117.83 | 118.59 | 104,961 | +0.04(+0.03%) |
Jul 20, 2018 | 118.65 | 119.02 | 118.49 | 118.56 | 75,372 | -0.13(-0.11%) |
Jul 19, 2018 | 118.74 | 119.01 | 118.59 | 118.69 | 72,393 | -0.39(-0.33%) |
Jul 18, 2018 | 119.12 | 119.20 | 118.67 | 119.08 | 72,095 | -0.03(-0.02%) |
Jul 17, 2018 | 117.70 | 119.25 | 117.64 | 119.11 | 87,455 | +0.70(+0.59%) |
Jul 16, 2018 | 118.84 | 118.84 | 118.24 | 118.41 | 182,638 | -0.28(-0.24%) |
Jul 13, 2018 | 118.62 | 118.80 | 118.21 | 118.69 | 106,806 | +0.19(+0.16%) |
Jul 12, 2018 | 117.64 | 118.53 | 117.51 | 118.50 | 120,159 | +1.36(+1.16%) |
Jul 11, 2018 | 116.87 | 117.56 | 116.87 | 117.14 | 136,073 | -0.62(-0.52%) |
Jul 10, 2018 | 117.71 | 117.89 | 117.44 | 117.76 | 168,561 | +0.29(+0.25%) |
Jul 09, 2018 | 117.03 | 117.47 | 116.72 | 117.47 | 165,710 | +1.05(+0.90%) |
Jul 06, 2018 | 115.27 | 116.54 | 115.09 | 116.42 | 145,202 | +1.33(+1.15%) |
Jul 05, 2018 | 114.66 | 115.14 | 114.06 | 115.09 | 157,565 | +1.13(+1.00%) |
Jul 03, 2018 | 113.96 | 113.96 | 113.96 | 0 | -0.93(-0.81%) | |
Jul 02, 2018 | 113.56 | 114.93 | 113.45 | 114.89 | 93,745 | +0.51(+0.45%) |
Jun 29, 2018 | 114.84 | 115.37 | 114.37 | 114.38 | 116,495 | +0.12(+0.11%) |
Jun 28, 2018 | 113.28 | 114.55 | 113.12 | 114.26 | 141,209 | +1.00(+0.88%) |
Jun 27, 2018 | 114.95 | 115.43 | 113.26 | 113.26 | 149,847 | -1.20(-1.05%) |
Jun 26, 2018 | 114.19 | 114.98 | 114.02 | 114.46 | 96,119 | +0.57(+0.50%) |
Jun 25, 2018 | 115.31 | 115.47 | 113.03 | 113.89 | 185,450 | -2.22(-1.91%) |
Jun 22, 2018 | 116.75 | 116.75 | 116.03 | 116.11 | 75,051 | -0.01(-0.01%) |
Jun 21, 2018 | 117.09 | 117.09 | 115.87 | 116.12 | 90,345 | -0.82(-0.70%) |
Jun 20, 2018 | 116.90 | 117.34 | 116.84 | 116.95 | 97,938 | +0.47(+0.40%) |
Jun 19, 2018 | 115.92 | 116.53 | 115.47 | 116.48 | 102,372 | -0.67(-0.57%) |
Jun 18, 2018 | 116.42 | 117.19 | 116.27 | 117.15 | 97,354 | -0.12(-0.10%) |
Jun 15, 2018 | 117.29 | 116.67 | 117.26 | 120,670 | -0.11(-0.10%) | |
Jun 14, 2018 | 117.00 | 117.44 | 116.92 | 117.38 | 126,177 | +0.94(+0.81%) |
Jun 13, 2018 | 116.98 | 117.32 | 116.41 | 116.44 | 158,851 | -0.44(-0.38%) |
Jun 12, 2018 | 116.68 | 116.98 | 116.53 | 116.88 | 91,868 | +0.43(+0.37%) |
Jun 11, 2018 | 116.26 | 116.75 | 116.24 | 116.45 | 94,127 | +0.31(+0.26%) |
Jun 08, 2018 | 115.54 | 116.22 | 115.46 | 116.14 | 108,925 | +0.25(+0.21%) |
Jun 07, 2018 | 116.50 | 116.50 | 115.41 | 115.89 | 180,997 | -0.51(-0.44%) |
Jun 06, 2018 | 116.40 | 115.28 | 116.40 | 176,645 | +0.92(+0.80%) | |
Jun 05, 2018 | 115.30 | 115.64 | 115.15 | 115.48 | 85,626 | +0.29(+0.25%) |
Jun 04, 2018 | 114.63 | 115.25 | 114.63 | 115.19 | 93,938 | +0.87(+0.76%) |