Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.20 | 118.21 | 117.83 | 117.94 | 18,376 | +0.26(+0.22%) |
Jun 27, 2019 | 118.03 | 118.03 | 117.60 | 117.68 | 86,586 | -0.19(-0.16%) |
Jun 26, 2019 | 117.77 | 117.93 | 117.72 | 117.87 | 3,964 | +0.03(+0.02%) |
Jun 25, 2019 | 118.23 | 118.28 | 117.70 | 117.84 | 81,277 | -0.50(-0.42%) |
Jun 24, 2019 | 118.11 | 118.37 | 118.08 | 118.34 | 53,953 | -0.03(-0.02%) |
Jun 21, 2019 | 117.63 | 118.40 | 117.63 | 118.37 | 13,886 | +0.37(+0.32%) |
Jun 20, 2019 | 117.80 | 118.05 | 117.80 | 118.00 | 26,436 | +0.50(+0.42%) |
Jun 19, 2019 | 117.03 | 117.66 | 117.02 | 117.50 | 53,476 | +0.83(+0.71%) |
Jun 18, 2019 | 116.33 | 116.70 | 116.27 | 116.66 | 33,446 | +0.23(+0.20%) |
Jun 17, 2019 | 116.93 | 116.97 | 116.44 | 116.44 | 38,631 | -0.42(-0.36%) |
Jun 14, 2019 | 117.33 | 117.33 | 116.86 | 116.86 | 34,664 | -0.88(-0.75%) |
Jun 13, 2019 | 117.87 | 117.93 | 117.72 | 117.74 | 8,237 | -0.10(-0.08%) |
Jun 12, 2019 | 118.27 | 118.35 | 117.80 | 117.83 | 28,337 | -0.33(-0.28%) |
Jun 11, 2019 | 118.06 | 118.21 | 118.00 | 118.16 | 9,159 | +0.26(+0.22%) |
Jun 10, 2019 | 117.74 | 117.92 | 117.61 | 117.90 | 38,779 | -0.39(-0.33%) |
Jun 07, 2019 | 118.40 | 118.50 | 118.28 | 118.29 | 13,260 | +0.40(+0.34%) |
Jun 06, 2019 | 117.91 | 118.21 | 117.85 | 117.89 | 19,746 | +0.04(+0.03%) |
Jun 05, 2019 | 118.16 | 118.28 | 117.84 | 117.85 | 53,420 | -0.20(-0.17%) |
Jun 04, 2019 | 117.81 | 118.07 | 117.71 | 118.05 | 20,337 | +0.38(+0.33%) |
Jun 03, 2019 | 117.26 | 117.71 | 117.20 | 117.67 | 35,460 | +0.25(+0.21%) |
May 31, 2019 | 116.87 | 117.42 | 116.86 | 117.42 | 34,977 | +0.27(+0.23%) |
May 30, 2019 | 117.07 | 117.21 | 116.88 | 117.15 | 11,473 | -0.10(-0.09%) |
May 29, 2019 | 117.56 | 117.56 | 117.20 | 117.26 | 7,607 | -0.30(-0.25%) |
May 28, 2019 | 117.80 | 117.86 | 117.52 | 117.55 | 26,205 | -0.54(-0.46%) |
May 24, 2019 | 117.80 | 118.27 | 117.64 | 118.10 | 39,467 | +0.56(+0.48%) |
May 23, 2019 | 117.29 | 117.81 | 117.29 | 117.54 | 76,740 | -0.07(-0.06%) |
May 22, 2019 | 117.54 | 117.88 | 117.30 | 117.60 | 87,741 | -0.36(-0.31%) |
May 21, 2019 | 118.22 | 119.03 | 117.97 | 117.97 | 591,465 | -0.25(-0.21%) |
May 20, 2019 | 118.21 | 118.32 | 118.16 | 118.22 | 15,446 | +0.05(+0.04%) |
May 17, 2019 | 118.48 | 118.48 | 118.16 | 118.17 | 22,761 | -0.67(-0.56%) |
May 16, 2019 | 118.92 | 118.99 | 118.80 | 118.84 | 35,597 | -0.45(-0.38%) |
May 15, 2019 | 119.29 | 119.65 | 119.16 | 119.29 | 43,609 | -0.60(-0.50%) |
May 14, 2019 | 119.95 | 120.04 | 119.86 | 119.89 | 12,203 | -0.46(-0.38%) |
May 13, 2019 | 121.09 | 121.09 | 120.24 | 120.35 | 50,298 | -0.49(-0.41%) |
May 10, 2019 | 121.05 | 121.18 | 120.80 | 120.84 | 25,998 | -0.05(-0.04%) |
May 09, 2019 | 120.50 | 121.08 | 120.50 | 120.90 | 2,810 | +0.09(+0.08%) |
May 08, 2019 | 120.84 | 120.97 | 120.66 | 120.80 | 16,984 | -0.62(-0.51%) |
May 07, 2019 | 121.24 | 121.44 | 121.16 | 121.42 | 51,296 | -0.24(-0.20%) |
May 06, 2019 | 121.60 | 121.72 | 121.55 | 121.67 | 27,220 | -0.65(-0.53%) |
May 03, 2019 | 120.88 | 122.41 | 120.88 | 122.31 | 24,327 | +1.25(+1.04%) |
May 02, 2019 | 121.17 | 121.17 | 120.95 | 121.06 | 14,371 | -0.11(-0.09%) |
May 01, 2019 | 121.42 | 121.69 | 121.16 | 121.17 | 64,349 | +0.02(+0.02%) |
Apr 30, 2019 | 120.95 | 121.19 | 120.95 | 121.15 | 27,170 | +0.96(+0.80%) |
Apr 29, 2019 | 119.94 | 120.19 | 119.90 | 120.19 | 8,466 | +0.17(+0.14%) |
Apr 26, 2019 | 120.05 | 120.20 | 119.98 | 120.02 | 32,784 | +0.26(+0.22%) |
Apr 25, 2019 | 119.72 | 119.89 | 119.72 | 119.76 | 15,992 | -0.12(-0.10%) |
Apr 24, 2019 | 120.21 | 120.38 | 119.74 | 119.87 | 4,722 | -0.34(-0.29%) |
Apr 23, 2019 | 120.31 | 120.36 | 120.09 | 120.22 | 13,808 | -0.34(-0.29%) |
Apr 22, 2019 | 120.58 | 120.65 | 120.52 | 120.56 | 24,960 | -0.02(-0.02%) |
Apr 18, 2019 | 120.93 | 120.94 | 120.55 | 120.58 | 15,557 | -0.53(-0.43%) |
Apr 17, 2019 | 121.13 | 121.20 | 121.04 | 121.11 | 21,064 | -0.08(-0.06%) |
Apr 16, 2019 | 121.34 | 121.42 | 121.17 | 121.19 | 28,894 | -0.49(-0.40%) |
Apr 15, 2019 | 121.81 | 121.84 | 121.61 | 121.67 | 11,685 | +0.21(+0.17%) |
Apr 12, 2019 | 121.76 | 121.88 | 121.39 | 121.46 | 32,680 | +0.17(+0.14%) |
Apr 11, 2019 | 121.41 | 121.61 | 121.23 | 121.29 | 15,222 | -0.31(-0.25%) |
Apr 10, 2019 | 121.31 | 121.83 | 121.31 | 121.60 | 83,438 | +0.37(+0.31%) |
Apr 09, 2019 | 121.33 | 121.33 | 121.06 | 121.22 | 8,750 | -0.14(-0.11%) |
Apr 08, 2019 | 121.33 | 121.42 | 121.12 | 121.36 | 6,064 | +0.27(+0.22%) |
Apr 05, 2019 | 121.09 | 121.15 | 120.70 | 121.09 | 32,680 | -0.44(-0.36%) |
Apr 04, 2019 | 121.88 | 121.88 | 121.35 | 121.53 | 28,653 | -0.75(-0.61%) |
Apr 03, 2019 | 122.06 | 122.40 | 121.92 | 122.28 | 31,953 | +0.30(+0.24%) |
Apr 02, 2019 | 121.26 | 121.99 | 121.02 | 121.98 | 86,168 | +0.15(+0.13%) |
Apr 01, 2019 | 121.73 | 122.11 | 121.53 | 121.83 | 49,224 | +0.86(+0.71%) |
Mar 29, 2019 | 121.59 | 121.59 | 120.57 | 120.97 | 64,838 | -0.32(-0.26%) |
Mar 28, 2019 | 121.83 | 121.83 | 121.10 | 121.28 | 72,873 | -1.80(-1.46%) |
Mar 27, 2019 | 122.90 | 123.24 | 122.54 | 123.08 | 78,958 | +0.47(+0.38%) |
Mar 26, 2019 | 122.84 | 122.95 | 122.61 | 122.61 | 9,453 | +0.01(+0.01%) |
Mar 25, 2019 | 122.92 | 123.00 | 122.34 | 122.60 | 33,048 | +0.01(+0.00%) |
Mar 22, 2019 | 122.37 | 122.79 | 122.37 | 122.59 | 22,970 | +0.95(+0.78%) |
Mar 21, 2019 | 122.02 | 122.33 | 120.86 | 121.64 | 143,270 | -0.99(-0.80%) |
Mar 20, 2019 | 122.49 | 123.04 | 122.16 | 122.63 | 34,766 | -0.66(-0.54%) |
Mar 19, 2019 | 123.33 | 123.41 | 123.02 | 123.29 | 89,417 | +0.15(+0.12%) |
Mar 18, 2019 | 123.14 | 123.15 | 122.49 | 123.14 | 42,681 | -0.32(-0.26%) |
Mar 15, 2019 | 123.18 | 123.50 | 123.18 | 123.45 | 74,340 | +0.60(+0.49%) |
Mar 14, 2019 | 122.97 | 123.38 | 122.78 | 122.85 | 61,434 | -0.26(-0.21%) |
Mar 13, 2019 | 122.45 | 123.34 | 122.37 | 123.11 | 248,126 | +1.63(+1.34%) |
Mar 12, 2019 | 121.68 | 122.08 | 121.26 | 121.48 | 96,607 | -0.56(-0.46%) |
Mar 11, 2019 | 121.34 | 122.33 | 121.32 | 122.04 | 104,544 | +1.16(+0.96%) |
Mar 08, 2019 | 121.25 | 121.53 | 120.69 | 120.88 | 112,136 | -0.56(-0.47%) |
Mar 07, 2019 | 121.77 | 122.19 | 121.42 | 121.44 | 163,388 | -0.96(-0.78%) |
Mar 06, 2019 | 122.20 | 122.40 | 122.06 | 122.40 | 4,775 | -0.02(-0.02%) |
Mar 05, 2019 | 121.98 | 122.44 | 121.81 | 122.42 | 65,190 | +0.04(+0.03%) |
Mar 04, 2019 | 122.46 | 122.55 | 122.33 | 122.38 | 31,659 | -0.24(-0.20%) |
Mar 01, 2019 | 123.26 | 123.38 | 122.42 | 122.62 | 29,130 | -0.59(-0.48%) |
Feb 28, 2019 | 123.53 | 123.60 | 123.13 | 123.22 | 48,882 | -0.38(-0.31%) |
Feb 27, 2019 | 123.71 | 124.00 | 123.52 | 123.60 | 29,741 | +0.49(+0.40%) |
Feb 26, 2019 | 122.36 | 123.43 | 122.11 | 123.11 | 79,218 | +1.40(+1.15%) |
Feb 25, 2019 | 121.41 | 121.83 | 121.30 | 121.71 | 104,112 | +0.49(+0.40%) |
Feb 22, 2019 | 120.79 | 121.49 | 120.79 | 121.22 | 16,810 | +0.11(+0.09%) |
Feb 21, 2019 | 121.31 | 121.41 | 121.09 | 121.11 | 20,939 | -0.16(-0.13%) |
Feb 20, 2019 | 121.09 | 121.53 | 120.98 | 121.27 | 22,906 | -0.11(-0.09%) |
Feb 19, 2019 | 120.40 | 121.40 | 120.40 | 121.38 | 28,422 | +1.60(+1.34%) |
Feb 15, 2019 | 119.12 | 119.83 | 119.05 | 119.78 | 36,126 | +0.94(+0.79%) |
Feb 14, 2019 | 118.83 | 118.99 | 118.67 | 118.84 | 79,279 | -0.53(-0.44%) |
Feb 13, 2019 | 119.64 | 119.89 | 119.37 | 119.37 | 10,614 | -0.44(-0.37%) |
Feb 12, 2019 | 119.66 | 119.81 | 119.58 | 119.81 | 5,483 | +0.32(+0.26%) |
Feb 11, 2019 | 119.68 | 119.68 | 119.34 | 119.49 | 21,042 | -0.65(-0.54%) |
Feb 08, 2019 | 120.29 | 120.30 | 120.13 | 120.14 | 2,923 | -0.15(-0.13%) |
Feb 07, 2019 | 120.50 | 120.59 | 120.27 | 120.29 | 36,028 | +0.14(+0.12%) |
Feb 06, 2019 | 120.48 | 120.48 | 120.14 | 120.15 | 5,630 | -0.21(-0.17%) |
Feb 05, 2019 | 120.59 | 120.59 | 120.10 | 120.36 | 31,181 | -0.74(-0.61%) |
Feb 04, 2019 | 121.32 | 121.64 | 121.05 | 121.10 | 21,325 | -0.44(-0.36%) |
Feb 01, 2019 | 121.52 | 121.69 | 121.42 | 121.54 | 6,682 | -0.33(-0.27%) |
Jan 31, 2019 | 121.68 | 122.14 | 121.68 | 121.86 | 7,198 | +0.15(+0.13%) |
Jan 30, 2019 | 121.36 | 122.08 | 121.32 | 121.71 | 46,004 | +0.21(+0.17%) |
Jan 29, 2019 | 122.41 | 122.50 | 121.34 | 121.50 | 263,038 | -0.79(-0.64%) |
Jan 28, 2019 | 122.22 | 122.43 | 122.06 | 122.29 | 58,980 | -0.44(-0.36%) |
Jan 25, 2019 | 121.76 | 122.73 | 121.76 | 122.73 | 25,789 | +1.43(+1.18%) |
Jan 24, 2019 | 121.30 | 121.35 | 120.92 | 121.29 | 9,948 | -0.13(-0.11%) |
Jan 23, 2019 | 121.06 | 121.49 | 121.06 | 121.42 | 22,546 | +1.09(+0.90%) |
Jan 22, 2019 | 119.91 | 120.50 | 119.91 | 120.34 | 29,398 | +0.82(+0.69%) |
Jan 18, 2019 | 120.06 | 120.10 | 119.46 | 119.52 | 69,537 | -1.13(-0.94%) |
Jan 17, 2019 | 120.01 | 120.75 | 119.75 | 120.65 | 62,266 | +1.00(+0.83%) |
Jan 16, 2019 | 119.36 | 119.79 | 119.32 | 119.65 | 66,977 | +0.00(+0.00%) |
Jan 15, 2019 | 119.38 | 119.71 | 117.77 | 119.65 | 105,620 | +0.12(+0.10%) |
Jan 14, 2019 | 119.42 | 120.07 | 119.33 | 119.53 | 100,982 | +0.21(+0.18%) |
Jan 11, 2019 | 118.81 | 119.51 | 118.81 | 119.32 | 51,474 | +0.94(+0.79%) |
Jan 10, 2019 | 118.65 | 118.69 | 118.37 | 118.38 | 16,945 | -0.51(-0.43%) |
Jan 09, 2019 | 118.58 | 118.92 | 118.36 | 118.89 | 19,950 | +0.73(+0.62%) |
Jan 08, 2019 | 118.27 | 118.34 | 118.06 | 118.16 | 33,842 | -0.45(-0.38%) |
Jan 07, 2019 | 118.45 | 118.79 | 118.45 | 118.61 | 165,128 | +0.27(+0.23%) |
Jan 04, 2019 | 117.27 | 118.37 | 117.22 | 118.34 | 23,074 | +0.98(+0.83%) |
Jan 03, 2019 | 116.99 | 117.43 | 116.86 | 117.36 | 9,993 | +0.19(+0.16%) |
Jan 02, 2019 | 117.22 | 117.27 | 116.89 | 117.17 | 23,618 | -1.26(-1.06%) |
Dec 31, 2018 | 118.71 | 119.05 | 118.17 | 118.43 | 90,941 | +0.47(+0.40%) |
Dec 28, 2018 | 117.81 | 118.00 | 117.78 | 117.96 | 8,352 | +0.42(+0.36%) |
Dec 27, 2018 | 117.47 | 117.72 | 117.34 | 117.54 | 34,841 | +0.11(+0.10%) |
Dec 26, 2018 | 117.70 | 117.93 | 117.38 | 117.42 | 22,420 | -0.73(-0.62%) |
Dec 24, 2018 | 118.03 | 118.30 | 117.98 | 118.15 | 50,743 | +0.87(+0.74%) |
Dec 21, 2018 | 117.48 | 117.92 | 117.23 | 117.29 | 42,599 | -0.38(-0.32%) |
Dec 20, 2018 | 117.62 | 117.91 | 117.34 | 117.66 | 36,224 | +0.46(+0.40%) |
Dec 19, 2018 | 117.56 | 117.71 | 117.19 | 117.20 | 16,209 | -0.21(-0.18%) |
Dec 18, 2018 | 117.47 | 117.69 | 117.27 | 117.41 | 18,231 | +0.22(+0.19%) |
Dec 17, 2018 | 117.20 | 117.34 | 117.05 | 117.19 | 32,280 | +0.30(+0.26%) |
Dec 14, 2018 | 116.56 | 116.94 | 116.48 | 116.89 | 23,492 | -0.78(-0.66%) |
Dec 13, 2018 | 117.48 | 117.72 | 117.22 | 117.66 | 142,270 | -0.17(-0.14%) |
Dec 12, 2018 | 117.24 | 117.83 | 117.18 | 117.83 | 212,161 | +1.70(+1.47%) |
Dec 11, 2018 | 116.89 | 116.95 | 115.98 | 116.13 | 303,375 | -0.56(-0.48%) |
Dec 10, 2018 | 117.21 | 117.52 | 116.21 | 116.68 | 124,478 | -1.68(-1.42%) |
Dec 07, 2018 | 118.52 | 118.58 | 118.15 | 118.36 | 58,261 | -0.35(-0.30%) |
Dec 06, 2018 | 118.56 | 119.02 | 118.55 | 118.71 | 103,365 | +0.62(+0.53%) |
Dec 04, 2018 | 118.56 | 118.57 | 117.67 | 118.09 | 99,607 | -0.16(-0.14%) |
Dec 03, 2018 | 118.16 | 118.47 | 118.15 | 118.25 | 41,082 | -0.11(-0.09%) |
Nov 30, 2018 | 118.52 | 118.65 | 118.33 | 118.36 | 62,437 | -0.37(-0.31%) |
Nov 29, 2018 | 118.67 | 118.90 | 118.55 | 118.73 | 47,446 | -0.46(-0.39%) |
Nov 28, 2018 | 118.72 | 119.34 | 118.39 | 119.19 | 27,158 | +0.91(+0.77%) |
Nov 27, 2018 | 118.67 | 118.67 | 118.23 | 118.28 | 34,212 | -0.74(-0.62%) |
Nov 26, 2018 | 119.29 | 119.34 | 118.97 | 119.02 | 47,839 | +0.02(+0.02%) |
Nov 23, 2018 | 119.20 | 119.28 | 118.92 | 119.00 | 44,061 | +0.32(+0.27%) |
Nov 21, 2018 | 118.69 | 118.69 | 118.69 | 0 | -0.14(-0.12%) | |
Nov 20, 2018 | 119.23 | 119.32 | 118.72 | 118.83 | 48,628 | -0.55(-0.46%) |
Nov 19, 2018 | 119.34 | 119.61 | 119.18 | 119.38 | 297,524 | +0.19(+0.16%) |
Nov 16, 2018 | 119.59 | 119.59 | 119.05 | 119.18 | 193,368 | +0.47(+0.40%) |
Nov 15, 2018 | 119.03 | 119.03 | 118.25 | 118.71 | 293,645 | -2.17(-1.80%) |
Nov 14, 2018 | 120.32 | 121.48 | 119.69 | 120.89 | 1,085,137 | +0.49(+0.41%) |
Nov 13, 2018 | 120.37 | 121.25 | 120.26 | 120.40 | 419,658 | +1.00(+0.83%) |
Nov 12, 2018 | 120.13 | 120.13 | 119.36 | 119.40 | 216,850 | -1.08(-0.90%) |
Nov 09, 2018 | 121.17 | 121.17 | 120.45 | 120.49 | 70,163 | -0.85(-0.70%) |
Nov 08, 2018 | 121.73 | 121.92 | 121.30 | 121.34 | 2,953 | -0.67(-0.55%) |
Nov 07, 2018 | 122.15 | 122.25 | 122.01 | 122.01 | 15,793 | +0.31(+0.25%) |
Nov 06, 2018 | 121.59 | 121.70 | 121.49 | 121.70 | 11,791 | +0.60(+0.50%) |
Nov 05, 2018 | 120.87 | 121.25 | 120.87 | 121.10 | 35,661 | +0.62(+0.52%) |
Nov 02, 2018 | 120.72 | 120.81 | 120.35 | 120.48 | 11,485 | -0.41(-0.34%) |
Nov 01, 2018 | 119.94 | 121.08 | 119.94 | 120.89 | 70,878 | +2.16(+1.81%) |
Oct 31, 2018 | 118.48 | 119.17 | 118.41 | 118.73 | 131,696 | +0.66(+0.56%) |
Oct 30, 2018 | 118.67 | 118.69 | 118.00 | 118.07 | 22,346 | -0.88(-0.74%) |
Oct 29, 2018 | 119.14 | 119.20 | 118.92 | 118.95 | 54,629 | -0.26(-0.22%) |
Oct 26, 2018 | 118.98 | 119.28 | 118.98 | 119.21 | 6,055 | +0.13(+0.11%) |
Oct 25, 2018 | 119.55 | 119.55 | 118.90 | 119.08 | 122,487 | -0.63(-0.53%) |
Oct 24, 2018 | 120.07 | 120.16 | 119.61 | 119.71 | 16,935 | -0.92(-0.76%) |
Oct 23, 2018 | 120.77 | 120.80 | 120.53 | 120.63 | 13,428 | +0.16(+0.14%) |
Oct 22, 2018 | 120.56 | 120.63 | 120.43 | 120.47 | 8,102 | -0.90(-0.74%) |
Oct 19, 2018 | 121.16 | 121.73 | 121.11 | 121.37 | 163,193 | +0.39(+0.32%) |
Oct 18, 2018 | 121.75 | 121.75 | 120.95 | 120.97 | 26,927 | -0.97(-0.79%) |
Oct 17, 2018 | 121.95 | 122.11 | 121.86 | 121.94 | 56,629 | -0.61(-0.50%) |
Oct 16, 2018 | 122.81 | 122.85 | 122.37 | 122.56 | 27,810 | +0.39(+0.32%) |
Oct 15, 2018 | 122.06 | 122.36 | 121.98 | 122.16 | 62,499 | -0.05(-0.04%) |
Oct 12, 2018 | 122.57 | 122.65 | 122.14 | 122.21 | 100,964 | -0.70(-0.57%) |
Oct 11, 2018 | 123.02 | 123.02 | 122.52 | 122.91 | 85,680 | +0.39(+0.32%) |
Oct 10, 2018 | 122.49 | 122.78 | 122.48 | 122.52 | 46,346 | +0.39(+0.32%) |
Oct 09, 2018 | 121.41 | 122.17 | 121.25 | 122.12 | 282,448 | +0.80(+0.66%) |
Oct 08, 2018 | 121.34 | 121.41 | 121.22 | 121.32 | 26,027 | -0.53(-0.43%) |
Oct 05, 2018 | 121.67 | 122.11 | 121.41 | 121.85 | 320,749 | +0.84(+0.70%) |
Oct 04, 2018 | 120.88 | 121.12 | 120.82 | 121.00 | 12,505 | +0.42(+0.35%) |
Oct 03, 2018 | 120.79 | 120.80 | 120.53 | 120.58 | 2,881 | -0.05(-0.04%) |
Oct 02, 2018 | 120.50 | 120.68 | 120.41 | 120.63 | 8,740 | -0.53(-0.43%) |
Oct 01, 2018 | 121.38 | 121.51 | 121.16 | 121.16 | 11,106 | +0.08(+0.06%) |
Sep 28, 2018 | 120.90 | 121.30 | 120.80 | 121.08 | 31,427 | -0.46(-0.38%) |
Sep 27, 2018 | 121.85 | 122.04 | 121.48 | 121.54 | 33,430 | -0.77(-0.63%) |
Sep 26, 2018 | 122.25 | 122.78 | 122.15 | 122.31 | 7,221 | -0.16(-0.13%) |
Sep 25, 2018 | 122.08 | 122.58 | 122.08 | 122.47 | 40,565 | +0.65(+0.54%) |
Sep 24, 2018 | 122.33 | 122.33 | 121.82 | 121.82 | 15,009 | +0.30(+0.24%) |
Sep 21, 2018 | 121.52 | 121.67 | 121.34 | 121.52 | 80,918 | -1.76(-1.43%) |
Sep 20, 2018 | 123.27 | 123.38 | 122.96 | 123.28 | 56,796 | +1.18(+0.96%) |
Sep 19, 2018 | 122.03 | 122.35 | 122.01 | 122.11 | 31,941 | -0.03(-0.02%) |
Sep 18, 2018 | 122.31 | 122.38 | 122.03 | 122.13 | 18,485 | -0.16(-0.13%) |
Sep 17, 2018 | 122.16 | 122.33 | 122.11 | 122.30 | 32,245 | +0.92(+0.76%) |
Sep 14, 2018 | 121.58 | 121.64 | 121.38 | 121.38 | 10,754 | -0.42(-0.35%) |
Sep 13, 2018 | 121.79 | 121.88 | 121.62 | 121.80 | 57,898 | +0.56(+0.47%) |
Sep 12, 2018 | 120.78 | 121.45 | 120.77 | 121.23 | 27,154 | +0.30(+0.25%) |
Sep 11, 2018 | 120.67 | 120.96 | 120.67 | 120.94 | 16,058 | -0.12(-0.10%) |
Sep 10, 2018 | 121.08 | 121.12 | 120.92 | 121.06 | 71,140 | +0.98(+0.81%) |
Sep 07, 2018 | 120.45 | 120.71 | 120.05 | 120.08 | 96,057 | -0.03(-0.02%) |
Sep 06, 2018 | 120.27 | 120.30 | 120.09 | 120.11 | 30,651 | +0.17(+0.14%) |
Sep 05, 2018 | 120.47 | 120.59 | 119.61 | 119.94 | 140,081 | +0.48(+0.40%) |
Sep 04, 2018 | 119.33 | 119.57 | 119.04 | 119.46 | 82,729 | -0.95(-0.79%) |
Aug 31, 2018 | 120.41 | 120.41 | 120.41 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 120.76 | 120.97 | 120.66 | 120.97 | 12,832 | -0.09(-0.07%) |
Aug 29, 2018 | 119.62 | 121.05 | 119.59 | 121.05 | 139,998 | +1.48(+1.24%) |
Aug 28, 2018 | 120.06 | 120.07 | 119.56 | 119.57 | 32,760 | -0.23(-0.19%) |
Aug 27, 2018 | 119.65 | 119.82 | 119.61 | 119.80 | 71,044 | +0.41(+0.34%) |
Aug 24, 2018 | 119.47 | 119.53 | 119.34 | 119.39 | 38,840 | +0.32(+0.27%) |
Aug 23, 2018 | 119.48 | 119.52 | 118.98 | 119.07 | 28,575 | -1.02(-0.85%) |
Aug 22, 2018 | 120.15 | 120.19 | 119.90 | 120.08 | 28,645 | +0.17(+0.14%) |
Aug 21, 2018 | 119.39 | 120.07 | 119.36 | 119.91 | 29,477 | +1.08(+0.91%) |
Aug 20, 2018 | 118.69 | 118.84 | 118.56 | 118.83 | 102,415 | +0.36(+0.31%) |
Aug 17, 2018 | 118.27 | 118.48 | 118.27 | 118.47 | 5,220 | +0.31(+0.26%) |
Aug 16, 2018 | 118.20 | 118.46 | 118.00 | 118.16 | 12,755 | +0.19(+0.16%) |
Aug 15, 2018 | 117.83 | 118.05 | 117.69 | 117.97 | 20,011 | -0.14(-0.12%) |
Aug 14, 2018 | 118.69 | 118.70 | 118.06 | 118.11 | 22,687 | -0.38(-0.32%) |
Aug 13, 2018 | 118.75 | 118.86 | 118.42 | 118.49 | 52,122 | -0.13(-0.11%) |
Aug 10, 2018 | 118.26 | 118.76 | 118.26 | 118.62 | 33,829 | -0.58(-0.49%) |
Aug 09, 2018 | 119.79 | 119.79 | 119.19 | 119.20 | 30,871 | -0.55(-0.46%) |
Aug 08, 2018 | 119.64 | 119.82 | 119.61 | 119.75 | 17,198 | -0.51(-0.42%) |
Aug 07, 2018 | 120.34 | 120.42 | 120.12 | 120.26 | 19,034 | +0.01(+0.01%) |
Aug 06, 2018 | 120.20 | 120.32 | 120.12 | 120.25 | 12,826 | -0.59(-0.49%) |
Aug 03, 2018 | 120.75 | 121.00 | 120.75 | 120.84 | 11,693 | -0.14(-0.12%) |
Aug 02, 2018 | 121.33 | 121.36 | 120.98 | 120.98 | 20,323 | -0.96(-0.79%) |
Aug 01, 2018 | 121.98 | 122.07 | 121.79 | 121.94 | 11,103 | -0.01(-0.01%) |
Jul 31, 2018 | 122.02 | 122.07 | 121.64 | 121.95 | 26,712 | -0.12(-0.09%) |
Jul 30, 2018 | 121.97 | 122.18 | 121.95 | 122.07 | 41,126 | +0.26(+0.21%) |
Jul 27, 2018 | 121.82 | 122.00 | 121.79 | 121.81 | 16,721 | +0.03(+0.02%) |
Jul 26, 2018 | 122.13 | 122.25 | 121.78 | 121.78 | 76,967 | -0.83(-0.68%) |
Jul 25, 2018 | 122.41 | 122.64 | 122.07 | 122.61 | 19,148 | +0.43(+0.35%) |
Jul 24, 2018 | 121.93 | 122.26 | 121.93 | 122.18 | 23,924 | +0.42(+0.35%) |
Jul 23, 2018 | 121.93 | 121.93 | 121.61 | 121.76 | 62,150 | -0.30(-0.24%) |
Jul 20, 2018 | 121.72 | 122.06 | 121.65 | 122.06 | 20,422 | +1.22(+1.01%) |
Jul 19, 2018 | 120.58 | 121.07 | 120.58 | 120.84 | 37,029 | -0.71(-0.58%) |
Jul 18, 2018 | 121.30 | 121.55 | 121.17 | 121.55 | 41,170 | -0.34(-0.28%) |
Jul 17, 2018 | 122.33 | 122.41 | 121.44 | 121.89 | 140,621 | -1.09(-0.89%) |
Jul 16, 2018 | 123.23 | 123.31 | 122.95 | 122.99 | 11,195 | -0.01(-0.01%) |
Jul 13, 2018 | 122.38 | 123.00 | 122.38 | 123.00 | 12,172 | +0.20(+0.16%) |
Jul 12, 2018 | 122.89 | 123.00 | 122.75 | 122.79 | 29,375 | +0.11(+0.09%) |
Jul 11, 2018 | 123.31 | 123.32 | 122.68 | 122.68 | 110,027 | -0.62(-0.51%) |
Jul 10, 2018 | 123.31 | 123.40 | 123.10 | 123.30 | 10,584 | +0.14(+0.12%) |
Jul 09, 2018 | 124.03 | 124.03 | 122.58 | 123.16 | 190,386 | -0.15(-0.12%) |
Jul 06, 2018 | 123.30 | 123.40 | 123.25 | 123.31 | 26,402 | +0.43(+0.35%) |
Jul 05, 2018 | 122.87 | 122.96 | 122.76 | 122.88 | 39,233 | +0.51(+0.42%) |
Jul 03, 2018 | 122.37 | 122.37 | 122.37 | 0 | +0.35(+0.29%) |