Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.48 | 115.60 | 112.35 | 115.60 | 1,125,600 | +2.14(+1.89%) |
Jun 27, 2019 | 110.00 | 114.57 | 108.64 | 113.46 | 773,376 | +4.36(+4.00%) |
Jun 26, 2019 | 111.56 | 112.44 | 109.10 | 109.10 | 718,554 | -1.78(-1.61%) |
Jun 25, 2019 | 115.15 | 115.45 | 110.20 | 110.88 | 658,973 | -4.13(-3.59%) |
Jun 24, 2019 | 116.82 | 116.82 | 113.88 | 115.01 | 828,177 | +0.25(+0.22%) |
Jun 21, 2019 | 114.41 | 117.38 | 113.48 | 114.76 | 1,126,700 | -0.57(-0.49%) |
Jun 20, 2019 | 118.31 | 118.31 | 112.14 | 115.33 | 1,132,640 | -1.97(-1.68%) |
Jun 19, 2019 | 115.75 | 117.68 | 114.61 | 117.30 | 813,164 | +1.54(+1.33%) |
Jun 18, 2019 | 113.73 | 117.62 | 113.59 | 115.76 | 986,188 | +2.60(+2.30%) |
Jun 17, 2019 | 111.20 | 114.11 | 110.90 | 113.16 | 1,039,613 | +1.79(+1.61%) |
Jun 14, 2019 | 109.82 | 112.20 | 106.75 | 111.37 | 2,324,900 | +1.46(+1.33%) |
Jun 13, 2019 | 120.00 | 121.75 | 109.71 | 109.91 | 8,807,847 | +15.02(+15.83%) |
Jun 12, 2019 | 92.30 | 96.48 | 92.00 | 94.89 | 2,648,089 | +1.64(+1.76%) |
Jun 11, 2019 | 93.13 | 95.47 | 91.86 | 93.25 | 781,717 | +0.85(+0.92%) |
Jun 10, 2019 | 89.74 | 93.33 | 89.67 | 92.40 | 713,893 | +3.45(+3.88%) |
Jun 07, 2019 | 88.40 | 90.20 | 87.32 | 88.95 | 481,000 | +0.87(+0.99%) |
Jun 06, 2019 | 90.50 | 91.05 | 85.91 | 88.08 | 908,711 | -2.65(-2.92%) |
Jun 05, 2019 | 92.85 | 93.12 | 88.49 | 90.73 | 467,250 | -1.37(-1.49%) |
Jun 04, 2019 | 89.38 | 92.49 | 88.37 | 92.10 | 1,036,906 | +5.60(+6.47%) |
Jun 03, 2019 | 84.97 | 87.90 | 84.35 | 86.50 | 930,001 | +1.35(+1.59%) |
May 31, 2019 | 87.26 | 87.26 | 84.11 | 85.15 | 830,700 | -1.93(-2.22%) |
May 30, 2019 | 88.40 | 89.60 | 86.59 | 87.08 | 673,213 | -0.69(-0.79%) |
May 29, 2019 | 88.81 | 88.81 | 85.93 | 87.77 | 691,853 | -1.85(-2.06%) |
May 28, 2019 | 88.75 | 91.04 | 88.75 | 89.62 | 790,437 | +0.57(+0.64%) |
May 24, 2019 | 88.59 | 89.50 | 87.22 | 89.05 | 620,900 | +1.72(+1.97%) |
May 23, 2019 | 91.30 | 91.32 | 86.39 | 87.33 | 1,026,687 | -4.57(-4.97%) |
May 22, 2019 | 94.73 | 95.14 | 91.64 | 91.90 | 740,037 | -3.98(-4.15%) |
May 21, 2019 | 91.95 | 96.42 | 91.80 | 95.88 | 573,664 | +4.21(+4.59%) |
May 20, 2019 | 93.70 | 94.31 | 90.79 | 91.67 | 843,949 | -2.53(-2.69%) |
May 17, 2019 | 95.89 | 97.50 | 93.76 | 94.20 | 862,700 | -2.86(-2.95%) |
May 16, 2019 | 99.60 | 100.89 | 96.92 | 97.06 | 879,871 | -1.88(-1.90%) |
May 15, 2019 | 98.12 | 99.71 | 96.69 | 98.94 | 638,162 | +0.06(+0.06%) |
May 14, 2019 | 96.11 | 99.42 | 94.69 | 98.88 | 851,292 | +3.87(+4.07%) |
May 13, 2019 | 99.71 | 100.41 | 94.31 | 95.01 | 1,259,342 | -7.86(-7.64%) |
May 10, 2019 | 101.56 | 103.41 | 100.44 | 102.87 | 450,500 | +0.96(+0.94%) |
May 09, 2019 | 100.56 | 101.91 | 98.44 | 101.91 | 718,844 | +0.75(+0.74%) |
May 08, 2019 | 101.37 | 103.84 | 100.12 | 101.16 | 948,254 | +0.02(+0.02%) |
May 07, 2019 | 103.41 | 105.10 | 100.99 | 101.14 | 1,228,097 | -3.76(-3.58%) |
May 06, 2019 | 105.68 | 106.33 | 104.26 | 104.90 | 1,085,850 | -3.90(-3.58%) |
May 03, 2019 | 109.66 | 109.97 | 107.38 | 108.80 | 492,500 | -0.55(-0.50%) |
May 02, 2019 | 105.81 | 109.58 | 105.45 | 109.35 | 683,394 | +3.66(+3.46%) |
May 01, 2019 | 106.80 | 108.65 | 105.37 | 105.69 | 1,019,480 | -1.02(-0.96%) |
Apr 30, 2019 | 107.72 | 108.15 | 105.97 | 106.71 | 746,022 | -0.68(-0.63%) |
Apr 29, 2019 | 105.92 | 107.78 | 105.39 | 107.39 | 571,623 | +1.47(+1.39%) |
Apr 26, 2019 | 106.99 | 107.29 | 105.25 | 105.92 | 613,900 | -1.19(-1.11%) |
Apr 25, 2019 | 107.60 | 109.01 | 105.22 | 107.11 | 653,994 | -0.82(-0.76%) |
Apr 24, 2019 | 105.45 | 108.21 | 105.10 | 107.93 | 731,258 | +2.57(+2.44%) |
Apr 23, 2019 | 104.01 | 106.87 | 103.50 | 105.36 | 1,131,239 | +2.02(+1.95%) |
Apr 22, 2019 | 106.56 | 106.99 | 102.65 | 103.34 | 1,901,491 | -4.08(-3.80%) |
Apr 18, 2019 | 111.24 | 113.28 | 106.96 | 107.42 | 1,635,900 | -4.12(-3.69%) |
Apr 17, 2019 | 119.00 | 120.09 | 111.50 | 111.54 | 1,828,739 | -6.99(-5.90%) |
Apr 16, 2019 | 114.36 | 118.95 | 114.21 | 118.53 | 1,563,068 | +4.37(+3.83%) |
Apr 15, 2019 | 115.90 | 116.27 | 113.12 | 114.16 | 1,606,311 | -1.55(-1.34%) |
Apr 12, 2019 | 119.00 | 119.70 | 115.36 | 115.71 | 2,036,700 | -2.34(-1.98%) |
Apr 11, 2019 | 115.47 | 118.60 | 114.66 | 118.05 | 2,285,719 | +2.52(+2.18%) |
Apr 10, 2019 | 111.18 | 115.99 | 111.18 | 115.53 | 2,143,220 | +4.27(+3.84%) |
Apr 09, 2019 | 108.04 | 112.59 | 107.30 | 111.26 | 2,223,803 | +2.35(+2.16%) |
Apr 08, 2019 | 105.11 | 109.17 | 104.90 | 108.91 | 1,957,208 | +4.15(+3.96%) |
Apr 05, 2019 | 105.53 | 106.45 | 104.47 | 104.76 | 821,300 | -0.59(-0.56%) |
Apr 04, 2019 | 106.89 | 107.47 | 104.03 | 105.35 | 1,097,243 | -1.29(-1.21%) |
Apr 03, 2019 | 101.87 | 107.64 | 101.83 | 106.64 | 2,362,506 | +5.39(+5.32%) |
Apr 02, 2019 | 102.96 | 102.96 | 100.30 | 101.25 | 1,980,257 | -2.11(-2.04%) |
Apr 01, 2019 | 104.50 | 105.50 | 100.15 | 103.36 | 4,241,351 | +0.41(+0.40%) |
Mar 29, 2019 | 112.77 | 114.50 | 102.19 | 102.95 | 13,273,000 | -28.98(-21.97%) |
Mar 28, 2019 | 130.55 | 133.15 | 128.77 | 131.93 | 4,255,695 | +2.53(+1.96%) |
Mar 27, 2019 | 129.44 | 131.50 | 127.71 | 129.40 | 821,980 | -1.15(-0.88%) |
Mar 26, 2019 | 133.37 | 135.49 | 129.10 | 130.55 | 748,322 | -3.14(-2.35%) |
Mar 25, 2019 | 130.53 | 135.64 | 129.51 | 133.69 | 731,751 | +2.62(+2.00%) |
Mar 22, 2019 | 134.66 | 134.66 | 130.42 | 131.07 | 788,000 | -4.32(-3.19%) |
Mar 21, 2019 | 131.25 | 136.63 | 131.25 | 135.39 | 748,329 | +3.57(+2.71%) |
Mar 20, 2019 | 133.10 | 133.79 | 129.35 | 131.82 | 730,094 | -1.54(-1.15%) |
Mar 19, 2019 | 136.63 | 136.63 | 133.30 | 133.36 | 621,961 | -2.63(-1.93%) |
Mar 18, 2019 | 134.38 | 136.31 | 133.53 | 135.99 | 641,413 | +1.88(+1.40%) |
Mar 15, 2019 | 137.87 | 138.96 | 133.95 | 134.11 | 745,300 | -3.48(-2.53%) |
Mar 14, 2019 | 142.64 | 142.82 | 136.62 | 137.59 | 1,058,479 | -5.05(-3.54%) |
Mar 13, 2019 | 142.30 | 144.92 | 142.20 | 142.64 | 607,502 | +0.65(+0.46%) |
Mar 12, 2019 | 141.13 | 142.70 | 139.23 | 141.99 | 435,265 | +1.27(+0.90%) |
Mar 11, 2019 | 140.68 | 141.80 | 138.46 | 140.72 | 574,847 | +0.24(+0.17%) |
Mar 08, 2019 | 143.16 | 143.48 | 139.35 | 140.48 | 926,800 | -4.13(-2.86%) |
Mar 07, 2019 | 150.34 | 150.34 | 144.41 | 144.61 | 813,593 | -5.46(-3.64%) |
Mar 06, 2019 | 152.52 | 152.85 | 148.91 | 150.07 | 646,219 | -2.45(-1.61%) |
Mar 05, 2019 | 152.68 | 154.15 | 149.61 | 152.52 | 606,403 | +0.76(+0.50%) |
Mar 04, 2019 | 156.04 | 156.87 | 149.00 | 151.76 | 593,240 | -4.45(-2.85%) |
Mar 01, 2019 | 155.71 | 157.71 | 153.03 | 156.21 | 792,100 | +2.62(+1.71%) |
Feb 28, 2019 | 154.40 | 155.04 | 151.50 | 153.59 | 1,198,762 | -0.78(-0.51%) |
Feb 27, 2019 | 150.00 | 155.57 | 148.85 | 154.37 | 668,425 | +4.19(+2.79%) |
Feb 26, 2019 | 150.39 | 151.83 | 148.98 | 150.18 | 534,756 | -0.97(-0.64%) |
Feb 25, 2019 | 148.20 | 153.09 | 148.20 | 151.15 | 745,617 | +4.51(+3.08%) |
Feb 22, 2019 | 143.89 | 149.21 | 143.89 | 146.64 | 578,700 | +2.89(+2.01%) |
Feb 21, 2019 | 145.28 | 146.88 | 142.24 | 143.75 | 345,334 | -2.31(-1.58%) |
Feb 20, 2019 | 144.85 | 147.18 | 143.86 | 146.06 | 413,947 | +1.07(+0.74%) |
Feb 19, 2019 | 145.32 | 146.16 | 144.07 | 144.99 | 477,647 | -0.06(-0.04%) |
Feb 15, 2019 | 144.67 | 146.50 | 142.42 | 145.05 | 567,900 | +1.67(+1.16%) |
Feb 14, 2019 | 140.33 | 144.87 | 139.04 | 143.38 | 671,540 | +1.74(+1.23%) |
Feb 13, 2019 | 138.82 | 142.13 | 137.75 | 141.64 | 757,268 | +2.53(+1.82%) |
Feb 12, 2019 | 131.96 | 139.84 | 131.96 | 139.11 | 988,683 | +7.81(+5.95%) |
Feb 11, 2019 | 135.36 | 137.71 | 131.04 | 131.30 | 877,695 | -2.71(-2.02%) |
Feb 08, 2019 | 134.59 | 137.58 | 133.50 | 134.01 | 592,600 | -0.50(-0.37%) |
Feb 07, 2019 | 138.87 | 139.00 | 133.27 | 134.51 | 770,707 | -6.01(-4.28%) |
Feb 06, 2019 | 139.86 | 142.63 | 138.29 | 140.52 | 458,419 | -0.12(-0.09%) |
Feb 05, 2019 | 136.76 | 141.68 | 135.98 | 140.64 | 600,757 | +3.67(+2.68%) |
Feb 04, 2019 | 133.52 | 137.25 | 133.50 | 136.97 | 551,500 | +3.33(+2.49%) |
Feb 01, 2019 | 136.01 | 136.94 | 132.96 | 133.64 | 647,200 | -2.23(-1.64%) |
Jan 31, 2019 | 135.05 | 137.48 | 133.82 | 135.87 | 935,430 | +0.56(+0.41%) |
Jan 30, 2019 | 134.45 | 136.21 | 132.37 | 135.31 | 706,648 | +1.95(+1.46%) |
Jan 29, 2019 | 131.73 | 133.96 | 130.52 | 133.36 | 701,486 | +0.75(+0.57%) |
Jan 28, 2019 | 133.26 | 134.92 | 131.66 | 132.61 | 600,370 | -2.83(-2.09%) |
Jan 25, 2019 | 132.00 | 136.52 | 130.75 | 135.44 | 942,200 | +5.41(+4.16%) |
Jan 24, 2019 | 130.72 | 145.79 | 129.80 | 130.03 | 2,178,667 | -0.59(-0.45%) |
Jan 23, 2019 | 130.42 | 133.90 | 128.54 | 130.62 | 576,015 | +0.46(+0.35%) |
Jan 22, 2019 | 134.32 | 134.98 | 128.91 | 130.16 | 1,416,854 | -5.16(-3.81%) |
Jan 18, 2019 | 129.90 | 135.50 | 128.92 | 135.32 | 1,061,900 | +5.69(+4.39%) |
Jan 17, 2019 | 125.01 | 132.11 | 123.85 | 129.63 | 959,245 | +3.58(+2.84%) |
Jan 16, 2019 | 128.24 | 129.50 | 124.55 | 126.05 | 906,421 | -1.53(-1.20%) |
Jan 15, 2019 | 130.76 | 131.55 | 125.55 | 127.58 | 1,125,373 | -3.80(-2.89%) |
Jan 14, 2019 | 128.48 | 131.71 | 126.00 | 131.38 | 593,239 | +1.20(+0.92%) |
Jan 11, 2019 | 127.50 | 131.26 | 127.26 | 130.18 | 422,500 | +1.23(+0.95%) |
Jan 10, 2019 | 129.25 | 130.89 | 124.63 | 128.95 | 644,728 | -2.41(-1.83%) |
Jan 09, 2019 | 126.49 | 132.59 | 125.75 | 131.36 | 1,057,557 | +4.66(+3.68%) |
Jan 08, 2019 | 127.28 | 128.70 | 123.12 | 126.70 | 688,268 | +1.46(+1.17%) |
Jan 07, 2019 | 116.78 | 126.15 | 114.61 | 125.24 | 1,120,239 | +7.40(+6.28%) |
Jan 04, 2019 | 116.42 | 120.72 | 115.50 | 117.84 | 879,600 | +3.02(+2.63%) |
Jan 03, 2019 | 117.15 | 119.13 | 112.26 | 114.82 | 1,030,865 | -2.82(-2.40%) |
Jan 02, 2019 | 117.66 | 120.61 | 114.59 | 117.64 | 1,258,755 | -2.18(-1.82%) |
Dec 31, 2018 | 120.23 | 122.15 | 117.00 | 119.82 | 893,600 | +0.86(+0.72%) |
Dec 28, 2018 | 119.36 | 122.64 | 116.16 | 118.96 | 786,400 | +0.40(+0.34%) |
Dec 27, 2018 | 116.04 | 118.64 | 112.56 | 118.56 | 743,707 | -0.21(-0.18%) |
Dec 26, 2018 | 109.27 | 119.03 | 109.01 | 118.77 | 1,104,014 | +10.31(+9.51%) |
Dec 24, 2018 | 111.87 | 112.00 | 107.26 | 108.46 | 988,400 | -4.83(-4.26%) |
Dec 21, 2018 | 120.91 | 123.99 | 112.47 | 113.29 | 2,390,000 | -8.50(-6.98%) |
Dec 20, 2018 | 122.69 | 126.05 | 118.02 | 121.79 | 1,085,645 | -0.90(-0.73%) |
Dec 19, 2018 | 125.12 | 128.50 | 120.28 | 122.69 | 1,159,067 | -2.31(-1.85%) |
Dec 18, 2018 | 125.42 | 128.38 | 123.89 | 125.00 | 730,653 | +0.60(+0.48%) |
Dec 17, 2018 | 125.40 | 127.23 | 122.32 | 124.40 | 1,034,056 | -2.21(-1.75%) |
Dec 14, 2018 | 128.92 | 132.19 | 125.84 | 126.61 | 1,028,500 | -3.38(-2.60%) |
Dec 13, 2018 | 136.20 | 137.85 | 128.17 | 129.99 | 1,682,762 | -6.11(-4.49%) |
Dec 12, 2018 | 136.30 | 138.58 | 133.61 | 136.10 | 1,137,731 | +0.88(+0.65%) |
Dec 11, 2018 | 140.05 | 140.85 | 134.86 | 135.22 | 762,288 | -2.31(-1.68%) |
Dec 10, 2018 | 137.77 | 140.20 | 134.72 | 137.53 | 1,137,690 | +0.52(+0.38%) |
Dec 07, 2018 | 142.49 | 143.00 | 134.74 | 137.01 | 1,436,100 | -5.38(-3.78%) |
Dec 06, 2018 | 135.07 | 143.25 | 132.33 | 142.39 | 2,085,092 | +5.26(+3.84%) |
Dec 04, 2018 | 145.45 | 148.54 | 132.33 | 137.13 | 6,606,500 | +13.48(+10.90%) |
Dec 03, 2018 | 124.50 | 124.50 | 116.10 | 123.65 | 2,794,852 | +7.51(+6.47%) |
Nov 30, 2018 | 114.12 | 116.96 | 112.61 | 116.14 | 1,008,500 | +1.56(+1.36%) |
Nov 29, 2018 | 115.42 | 118.10 | 114.41 | 114.58 | 755,786 | -2.03(-1.74%) |
Nov 28, 2018 | 110.72 | 118.47 | 110.51 | 116.61 | 976,900 | +6.39(+5.80%) |
Nov 27, 2018 | 114.13 | 115.83 | 109.63 | 110.22 | 605,084 | -4.36(-3.81%) |
Nov 26, 2018 | 111.12 | 114.84 | 111.09 | 114.58 | 574,581 | +4.49(+4.08%) |
Nov 23, 2018 | 108.15 | 111.33 | 108.15 | 110.09 | 191,200 | +1.08(+0.99%) |
Nov 21, 2018 | 109.01 | 109.01 | 109.01 | 0 | +1.38(+1.28%) | |
Nov 20, 2018 | 105.70 | 111.24 | 104.15 | 107.63 | 826,632 | +0.23(+0.21%) |
Nov 19, 2018 | 112.54 | 113.32 | 106.39 | 107.40 | 768,883 | -5.59(-4.95%) |
Nov 16, 2018 | 117.29 | 117.29 | 110.02 | 112.99 | 1,155,200 | -6.41(-5.37%) |
Nov 15, 2018 | 122.58 | 124.06 | 118.95 | 119.40 | 693,979 | -4.46(-3.60%) |
Nov 14, 2018 | 126.34 | 128.17 | 122.55 | 123.86 | 408,650 | -1.58(-1.26%) |
Nov 13, 2018 | 122.80 | 127.56 | 121.97 | 125.44 | 393,510 | +2.27(+1.84%) |
Nov 12, 2018 | 125.38 | 126.00 | 120.85 | 123.17 | 482,918 | -2.22(-1.77%) |
Nov 09, 2018 | 125.72 | 130.63 | 122.52 | 125.39 | 730,100 | +0.30(+0.24%) |
Nov 08, 2018 | 129.63 | 132.52 | 124.80 | 125.09 | 531,186 | -6.73(-5.11%) |
Nov 07, 2018 | 127.00 | 132.12 | 127.00 | 131.82 | 727,887 | +5.07(+4.00%) |
Nov 06, 2018 | 123.64 | 128.45 | 123.64 | 126.75 | 613,937 | +2.39(+1.92%) |
Nov 05, 2018 | 124.38 | 125.02 | 118.21 | 124.36 | 1,000,510 | -0.55(-0.44%) |
Nov 02, 2018 | 122.00 | 125.96 | 120.89 | 124.91 | 830,300 | +4.24(+3.51%) |
Nov 01, 2018 | 115.65 | 120.76 | 112.20 | 120.67 | 1,447,234 | +4.96(+4.29%) |
Oct 31, 2018 | 119.19 | 121.23 | 115.18 | 115.71 | 813,786 | -2.13(-1.81%) |
Oct 30, 2018 | 108.00 | 118.17 | 108.00 | 117.84 | 1,169,794 | +9.98(+9.25%) |
Oct 29, 2018 | 114.14 | 114.38 | 105.66 | 107.86 | 755,289 | -3.30(-2.97%) |
Oct 26, 2018 | 107.76 | 113.54 | 105.59 | 111.16 | 624,600 | +1.34(+1.22%) |
Oct 25, 2018 | 104.31 | 112.25 | 104.31 | 109.82 | 874,339 | +5.65(+5.42%) |
Oct 24, 2018 | 113.53 | 115.66 | 103.72 | 104.17 | 1,477,889 | -9.65(-8.48%) |
Oct 23, 2018 | 109.17 | 114.74 | 108.95 | 113.82 | 1,358,201 | +4.42(+4.04%) |
Oct 22, 2018 | 123.53 | 123.53 | 109.00 | 109.40 | 2,080,569 | -13.27(-10.82%) |
Oct 19, 2018 | 123.27 | 125.19 | 121.93 | 122.67 | 1,001,500 | -0.99(-0.80%) |
Oct 18, 2018 | 126.59 | 127.60 | 123.14 | 123.66 | 925,710 | -3.46(-2.72%) |
Oct 17, 2018 | 129.00 | 129.00 | 123.99 | 127.12 | 1,089,237 | -2.34(-1.81%) |
Oct 16, 2018 | 125.18 | 129.97 | 124.51 | 129.46 | 1,229,431 | +4.58(+3.67%) |
Oct 15, 2018 | 123.16 | 125.20 | 121.67 | 124.88 | 769,852 | +0.58(+0.47%) |
Oct 12, 2018 | 122.18 | 125.13 | 119.50 | 124.30 | 1,666,200 | +5.68(+4.79%) |
Oct 11, 2018 | 115.69 | 120.16 | 113.70 | 118.62 | 2,273,973 | +10.87(+10.09%) |
Oct 10, 2018 | 108.31 | 110.28 | 106.01 | 107.75 | 1,180,221 | -0.94(-0.86%) |
Oct 09, 2018 | 110.10 | 114.50 | 107.92 | 108.69 | 1,054,015 | -2.13(-1.92%) |
Oct 08, 2018 | 113.15 | 113.49 | 109.24 | 110.82 | 968,141 | -3.22(-2.82%) |
Oct 05, 2018 | 117.29 | 118.91 | 112.46 | 114.04 | 1,021,400 | -3.27(-2.79%) |
Oct 04, 2018 | 119.08 | 120.53 | 116.70 | 117.31 | 845,317 | -2.09(-1.75%) |
Oct 03, 2018 | 119.20 | 122.92 | 119.16 | 119.40 | 831,808 | +0.43(+0.36%) |
Oct 02, 2018 | 126.23 | 126.54 | 118.81 | 118.97 | 1,210,010 | -8.03(-6.32%) |
Oct 01, 2018 | 131.17 | 132.46 | 124.79 | 127.00 | 1,125,497 | -4.01(-3.06%) |
Sep 28, 2018 | 133.10 | 134.33 | 130.94 | 131.01 | 898,000 | -1.98(-1.49%) |
Sep 27, 2018 | 133.94 | 136.44 | 132.54 | 132.99 | 420,113 | -2.29(-1.69%) |
Sep 26, 2018 | 136.15 | 138.51 | 134.62 | 135.28 | 498,430 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 135.76 | 131.05 | 135.29 | 662,598 | +1.28(+0.96%) |
Sep 24, 2018 | 136.04 | 138.39 | 132.08 | 134.01 | 962,762 | -2.48(-1.82%) |
Sep 21, 2018 | 136.69 | 138.74 | 136.12 | 136.49 | 507,700 | -0.18(-0.13%) |
Sep 20, 2018 | 136.10 | 137.68 | 134.42 | 136.67 | 527,691 | +1.20(+0.89%) |
Sep 19, 2018 | 135.00 | 137.70 | 133.88 | 135.47 | 739,321 | +0.36(+0.27%) |
Sep 18, 2018 | 135.74 | 136.93 | 133.12 | 135.11 | 977,196 | -1.83(-1.34%) |
Sep 17, 2018 | 136.27 | 142.60 | 134.91 | 136.94 | 1,639,443 | +0.24(+0.18%) |
Sep 14, 2018 | 135.93 | 140.66 | 135.18 | 136.70 | 1,794,600 | +1.42(+1.05%) |
Sep 13, 2018 | 130.89 | 135.91 | 128.68 | 135.28 | 2,194,158 | +4.43(+3.39%) |
Sep 12, 2018 | 124.15 | 132.16 | 123.95 | 130.85 | 1,892,200 | +6.73(+5.42%) |
Sep 11, 2018 | 125.78 | 126.82 | 122.16 | 124.12 | 1,419,587 | -1.88(-1.49%) |
Sep 10, 2018 | 130.47 | 131.50 | 125.90 | 126.00 | 1,610,421 | -0.15(-0.12%) |
Sep 07, 2018 | 128.37 | 133.00 | 124.20 | 126.15 | 2,388,800 | -3.42(-2.64%) |
Sep 06, 2018 | 131.00 | 132.36 | 122.10 | 129.57 | 3,488,556 | -1.94(-1.48%) |
Sep 05, 2018 | 142.84 | 147.25 | 130.13 | 131.51 | 5,748,955 | -19.77(-13.07%) |
Sep 04, 2018 | 161.78 | 162.10 | 147.80 | 151.28 | 4,443,857 | -7.72(-4.86%) |
Aug 31, 2018 | 159.00 | 159.00 | 159.00 | 0 | +1.98(+1.26%) | |
Aug 30, 2018 | 157.91 | 159.16 | 155.21 | 157.02 | 628,386 | -1.92(-1.21%) |
Aug 29, 2018 | 159.85 | 159.85 | 155.55 | 158.94 | 561,684 | -0.21(-0.13%) |
Aug 28, 2018 | 155.55 | 161.07 | 154.80 | 159.15 | 944,734 | +5.63(+3.67%) |
Aug 27, 2018 | 156.96 | 158.30 | 152.26 | 153.52 | 447,245 | -2.82(-1.80%) |
Aug 24, 2018 | 158.18 | 161.39 | 154.54 | 156.34 | 1,040,300 | -1.84(-1.16%) |
Aug 23, 2018 | 157.44 | 159.00 | 155.25 | 158.18 | 945,473 | +3.42(+2.21%) |
Aug 22, 2018 | 151.82 | 157.39 | 151.82 | 154.76 | 987,158 | +4.46(+2.97%) |
Aug 21, 2018 | 150.02 | 152.47 | 148.75 | 150.30 | 722,644 | +0.60(+0.40%) |
Aug 20, 2018 | 150.97 | 154.81 | 149.26 | 149.70 | 679,288 | -1.25(-0.83%) |
Aug 17, 2018 | 149.12 | 153.06 | 147.31 | 150.95 | 694,700 | +1.59(+1.06%) |
Aug 16, 2018 | 150.13 | 152.32 | 148.50 | 149.36 | 384,786 | +0.71(+0.48%) |
Aug 15, 2018 | 152.18 | 153.21 | 146.44 | 148.65 | 628,562 | -4.45(-2.91%) |
Aug 14, 2018 | 150.08 | 153.38 | 148.81 | 153.10 | 786,048 | +1.48(+0.98%) |
Aug 13, 2018 | 145.00 | 152.48 | 144.93 | 151.62 | 1,073,587 | +7.22(+5.00%) |
Aug 10, 2018 | 143.24 | 146.91 | 142.09 | 144.40 | 429,000 | -0.14(-0.10%) |
Aug 09, 2018 | 141.81 | 145.84 | 141.61 | 144.54 | 491,543 | +3.32(+2.35%) |
Aug 08, 2018 | 140.00 | 141.52 | 138.79 | 141.22 | 300,212 | +1.21(+0.86%) |
Aug 07, 2018 | 138.53 | 141.34 | 136.87 | 140.01 | 364,111 | +1.52(+1.10%) |
Aug 06, 2018 | 135.23 | 139.93 | 133.71 | 138.49 | 495,082 | +3.75(+2.78%) |
Aug 03, 2018 | 133.22 | 135.67 | 132.51 | 134.74 | 524,500 | +2.09(+1.58%) |
Aug 02, 2018 | 132.23 | 133.44 | 130.00 | 132.65 | 492,801 | +0.20(+0.15%) |
Aug 01, 2018 | 134.88 | 134.88 | 132.00 | 132.45 | 688,140 | -3.41(-2.51%) |
Jul 31, 2018 | 135.21 | 137.35 | 132.25 | 135.86 | 948,383 | +0.42(+0.31%) |
Jul 30, 2018 | 137.80 | 138.11 | 133.16 | 135.44 | 1,207,267 | -2.24(-1.63%) |
Jul 27, 2018 | 139.25 | 142.80 | 136.17 | 137.68 | 449,400 | -1.78(-1.28%) |
Jul 26, 2018 | 137.02 | 143.37 | 136.37 | 139.46 | 746,938 | +2.55(+1.86%) |
Jul 25, 2018 | 137.47 | 137.99 | 133.86 | 136.91 | 666,712 | -0.75(-0.54%) |
Jul 24, 2018 | 137.38 | 138.86 | 134.02 | 137.66 | 589,777 | +1.00(+0.73%) |
Jul 23, 2018 | 133.87 | 138.28 | 133.87 | 136.66 | 610,280 | +1.87(+1.39%) |
Jul 20, 2018 | 138.07 | 138.59 | 134.00 | 134.79 | 541,306 | -3.83(-2.76%) |
Jul 19, 2018 | 132.90 | 139.78 | 132.76 | 138.62 | 965,199 | +5.03(+3.77%) |
Jul 18, 2018 | 138.54 | 139.32 | 130.90 | 133.59 | 1,165,665 | -4.81(-3.48%) |
Jul 17, 2018 | 136.68 | 139.50 | 134.51 | 138.40 | 779,059 | +0.71(+0.52%) |
Jul 16, 2018 | 142.60 | 143.20 | 136.01 | 137.69 | 1,538,668 | -5.51(-3.85%) |
Jul 13, 2018 | 134.44 | 145.47 | 134.44 | 143.20 | 1,930,337 | +9.86(+7.39%) |
Jul 12, 2018 | 135.86 | 131.70 | 133.34 | 648,776 | +0.56(+0.42%) | |
Jul 11, 2018 | 136.16 | 137.00 | 128.20 | 132.78 | 1,586,259 | -6.04(-4.35%) |
Jul 10, 2018 | 137.56 | 139.36 | 134.46 | 138.82 | 848,850 | +1.84(+1.34%) |
Jul 09, 2018 | 136.01 | 137.97 | 134.43 | 136.98 | 575,756 | +1.22(+0.90%) |
Jul 06, 2018 | 136.19 | 137.97 | 134.20 | 135.76 | 602,267 | -0.46(-0.34%) |
Jul 05, 2018 | 138.53 | 134.51 | 136.22 | 626,986 | -2.31(-1.67%) | |
Jul 03, 2018 | 138.53 | 138.53 | 138.53 | 0 | -0.68(-0.49%) |