Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.73 | 140.03 | 136.30 | 138.91 | 464,887 | +2.04(+1.49%) |
Jul 30, 2019 | 135.08 | 141.60 | 129.94 | 136.87 | 804,778 | -5.54(-3.89%) |
Jul 29, 2019 | 145.10 | 145.63 | 140.98 | 142.41 | 470,314 | -2.80(-1.93%) |
Jul 26, 2019 | 142.14 | 145.34 | 141.74 | 145.21 | 370,187 | +3.32(+2.34%) |
Jul 25, 2019 | 141.47 | 142.63 | 140.85 | 141.88 | 382,267 | +0.40(+0.28%) |
Jul 24, 2019 | 141.37 | 142.24 | 140.24 | 141.48 | 182,334 | +0.24(+0.17%) |
Jul 23, 2019 | 140.42 | 141.56 | 140.00 | 141.24 | 281,550 | +1.24(+0.88%) |
Jul 22, 2019 | 139.70 | 140.69 | 138.90 | 140.00 | 275,911 | +0.56(+0.40%) |
Jul 19, 2019 | 141.07 | 141.80 | 139.35 | 139.44 | 243,012 | -1.51(-1.07%) |
Jul 18, 2019 | 140.39 | 141.05 | 139.77 | 140.95 | 315,244 | +0.95(+0.68%) |
Jul 17, 2019 | 141.22 | 141.25 | 139.66 | 140.00 | 185,447 | -1.80(-1.27%) |
Jul 16, 2019 | 141.89 | 142.19 | 141.36 | 141.80 | 198,105 | +0.24(+0.17%) |
Jul 15, 2019 | 142.90 | 142.90 | 141.28 | 141.56 | 168,835 | -0.81(-0.57%) |
Jul 12, 2019 | 141.19 | 142.60 | 140.80 | 142.37 | 181,501 | +1.62(+1.15%) |
Jul 11, 2019 | 141.62 | 141.70 | 139.75 | 140.74 | 184,119 | -0.29(-0.20%) |
Jul 10, 2019 | 141.23 | 142.13 | 140.66 | 141.03 | 212,706 | -0.20(-0.14%) |
Jul 09, 2019 | 139.87 | 141.45 | 139.50 | 141.23 | 244,980 | +0.91(+0.65%) |
Jul 08, 2019 | 140.99 | 141.38 | 139.28 | 140.32 | 240,500 | -1.04(-0.74%) |
Jul 05, 2019 | 140.69 | 141.36 | 139.19 | 141.36 | 191,267 | +0.65(+0.46%) |
Jul 03, 2019 | 139.88 | 140.83 | 138.87 | 140.71 | 128,746 | +1.27(+0.91%) |
Jul 02, 2019 | 140.06 | 140.08 | 138.23 | 139.44 | 259,048 | -0.56(-0.40%) |
Jul 01, 2019 | 140.77 | 141.40 | 138.71 | 140.00 | 357,264 | +0.99(+0.71%) |
Jun 28, 2019 | 138.46 | 139.84 | 137.71 | 139.01 | 475,249 | +1.33(+0.96%) |
Jun 27, 2019 | 133.43 | 137.90 | 133.43 | 137.68 | 452,273 | +4.33(+3.25%) |
Jun 26, 2019 | 135.44 | 135.85 | 133.35 | 133.35 | 514,054 | -1.73(-1.28%) |
Jun 25, 2019 | 135.87 | 136.57 | 135.01 | 135.08 | 499,554 | -0.24(-0.18%) |
Jun 24, 2019 | 135.77 | 136.93 | 135.11 | 135.32 | 261,208 | -0.38(-0.28%) |
Jun 21, 2019 | 137.78 | 138.62 | 135.47 | 135.70 | 457,851 | -2.64(-1.91%) |
Jun 20, 2019 | 137.09 | 138.48 | 135.14 | 138.34 | 285,187 | +2.17(+1.60%) |
Jun 19, 2019 | 137.08 | 138.14 | 135.71 | 136.16 | 297,375 | -0.20(-0.14%) |
Jun 18, 2019 | 135.42 | 138.08 | 133.98 | 136.36 | 359,569 | +0.89(+0.66%) |
Jun 17, 2019 | 136.99 | 137.31 | 135.30 | 135.47 | 196,461 | -1.24(-0.91%) |
Jun 14, 2019 | 135.42 | 136.94 | 134.58 | 136.71 | 240,767 | +1.50(+1.11%) |
Jun 13, 2019 | 135.16 | 135.41 | 134.07 | 135.21 | 387,869 | +0.61(+0.45%) |
Jun 12, 2019 | 134.61 | 134.61 | 133.17 | 134.61 | 348,701 | +0.15(+0.11%) |
Jun 11, 2019 | 135.36 | 135.36 | 133.66 | 134.46 | 229,417 | +0.03(+0.02%) |
Jun 10, 2019 | 135.48 | 135.75 | 134.17 | 134.43 | 159,706 | -0.32(-0.24%) |
Jun 07, 2019 | 134.62 | 135.41 | 134.02 | 134.75 | 270,961 | +0.30(+0.23%) |
Jun 06, 2019 | 134.06 | 134.81 | 132.78 | 134.45 | 387,108 | +0.08(+0.06%) |
Jun 05, 2019 | 133.70 | 134.75 | 132.25 | 134.37 | 411,219 | +0.53(+0.39%) |
Jun 04, 2019 | 134.53 | 134.53 | 132.41 | 133.84 | 378,768 | +0.49(+0.37%) |
Jun 03, 2019 | 132.10 | 133.40 | 131.05 | 133.35 | 359,057 | +1.44(+1.09%) |
May 31, 2019 | 131.11 | 132.73 | 129.88 | 131.91 | 389,718 | -0.24(-0.18%) |
May 30, 2019 | 132.84 | 134.37 | 131.41 | 132.15 | 203,051 | -0.77(-0.58%) |
May 29, 2019 | 132.05 | 133.20 | 131.58 | 132.91 | 210,306 | +0.35(+0.26%) |
May 28, 2019 | 134.45 | 134.83 | 132.22 | 132.57 | 332,409 | -1.77(-1.32%) |
May 24, 2019 | 133.91 | 134.56 | 132.76 | 134.34 | 146,368 | +1.44(+1.09%) |
May 23, 2019 | 133.97 | 133.97 | 131.90 | 132.90 | 211,956 | -2.25(-1.66%) |
May 22, 2019 | 135.48 | 135.75 | 134.14 | 135.14 | 213,784 | -0.79(-0.58%) |
May 21, 2019 | 135.79 | 136.85 | 135.20 | 135.93 | 212,761 | +0.39(+0.29%) |
May 20, 2019 | 134.37 | 135.74 | 133.58 | 135.54 | 366,310 | +0.65(+0.48%) |
May 17, 2019 | 133.12 | 135.75 | 132.95 | 134.89 | 361,768 | +0.62(+0.46%) |
May 16, 2019 | 132.25 | 134.77 | 131.65 | 134.27 | 380,556 | +2.87(+2.18%) |
May 15, 2019 | 129.13 | 131.75 | 129.09 | 131.40 | 268,678 | +1.14(+0.88%) |
May 14, 2019 | 128.72 | 131.05 | 128.68 | 130.26 | 361,173 | +1.73(+1.35%) |
May 13, 2019 | 129.81 | 130.33 | 128.20 | 128.53 | 290,882 | -3.71(-2.80%) |
May 10, 2019 | 129.84 | 132.62 | 129.39 | 132.24 | 328,880 | +1.81(+1.39%) |
May 09, 2019 | 128.88 | 131.11 | 127.74 | 130.43 | 200,929 | -0.54(-0.41%) |
May 08, 2019 | 131.47 | 132.23 | 130.82 | 130.97 | 269,475 | -0.86(-0.66%) |
May 07, 2019 | 132.38 | 134.19 | 131.50 | 131.84 | 255,778 | -1.39(-1.05%) |
May 06, 2019 | 132.13 | 133.88 | 131.68 | 133.23 | 257,639 | -0.48(-0.36%) |
May 03, 2019 | 132.94 | 133.98 | 131.77 | 133.71 | 148,878 | +1.10(+0.83%) |
May 02, 2019 | 132.71 | 134.74 | 131.99 | 132.61 | 209,647 | +0.54(+0.41%) |
May 01, 2019 | 134.26 | 135.05 | 132.07 | 132.07 | 314,519 | -2.37(-1.76%) |
Apr 30, 2019 | 134.07 | 135.45 | 130.71 | 134.44 | 511,624 | +0.39(+0.29%) |
Apr 29, 2019 | 133.97 | 134.69 | 133.72 | 134.04 | 389,504 | +0.59(+0.44%) |
Apr 26, 2019 | 131.34 | 133.46 | 131.20 | 133.46 | 125,323 | +1.95(+1.48%) |
Apr 25, 2019 | 131.66 | 132.40 | 130.78 | 131.51 | 244,350 | -0.89(-0.67%) |
Apr 24, 2019 | 132.84 | 133.09 | 132.02 | 132.39 | 260,513 | -0.98(-0.74%) |
Apr 23, 2019 | 134.28 | 135.26 | 133.06 | 133.38 | 520,022 | -0.78(-0.58%) |
Apr 22, 2019 | 133.74 | 134.39 | 133.35 | 134.16 | 354,552 | -0.36(-0.27%) |
Apr 18, 2019 | 133.98 | 134.99 | 133.09 | 134.52 | 355,121 | +0.90(+0.67%) |
Apr 17, 2019 | 133.61 | 134.26 | 133.35 | 133.63 | 236,197 | -0.01(-0.01%) |
Apr 16, 2019 | 131.99 | 133.64 | 131.99 | 133.64 | 206,862 | +1.65(+1.25%) |
Apr 15, 2019 | 131.87 | 133.04 | 131.60 | 131.99 | 191,937 | -0.10(-0.07%) |
Apr 12, 2019 | 132.22 | 132.75 | 131.37 | 132.08 | 201,960 | +1.15(+0.87%) |
Apr 11, 2019 | 129.93 | 131.30 | 129.93 | 130.94 | 287,094 | +1.20(+0.92%) |
Apr 10, 2019 | 128.26 | 130.13 | 127.87 | 129.74 | 299,667 | +1.71(+1.34%) |
Apr 09, 2019 | 129.67 | 129.67 | 127.66 | 128.03 | 280,465 | -1.65(-1.27%) |
Apr 08, 2019 | 129.32 | 130.22 | 128.71 | 129.68 | 367,226 | +0.56(+0.43%) |
Apr 05, 2019 | 128.66 | 129.83 | 128.35 | 129.12 | 356,022 | +0.48(+0.37%) |
Apr 04, 2019 | 127.55 | 128.80 | 127.38 | 128.64 | 271,823 | +1.79(+1.41%) |
Apr 03, 2019 | 128.46 | 128.46 | 126.53 | 126.85 | 792,532 | -0.55(-0.43%) |
Apr 02, 2019 | 128.46 | 128.46 | 126.72 | 127.40 | 379,949 | -1.04(-0.81%) |
Apr 01, 2019 | 127.33 | 128.56 | 126.94 | 128.44 | 272,495 | +2.46(+1.95%) |
Mar 29, 2019 | 125.96 | 126.48 | 125.14 | 125.98 | 383,747 | +0.86(+0.69%) |
Mar 28, 2019 | 124.91 | 125.50 | 124.24 | 125.12 | 182,460 | +0.30(+0.24%) |
Mar 27, 2019 | 125.05 | 125.76 | 124.40 | 124.82 | 212,523 | -0.10(-0.08%) |
Mar 26, 2019 | 125.28 | 125.94 | 124.07 | 124.91 | 183,866 | +0.02(+0.01%) |
Mar 25, 2019 | 125.78 | 126.31 | 124.41 | 124.90 | 344,210 | -0.92(-0.73%) |
Mar 22, 2019 | 127.71 | 128.02 | 125.42 | 125.82 | 388,480 | -2.77(-2.15%) |
Mar 21, 2019 | 126.03 | 128.68 | 125.86 | 128.59 | 235,290 | +1.97(+1.56%) |
Mar 20, 2019 | 128.70 | 129.02 | 126.56 | 126.62 | 308,384 | -2.09(-1.62%) |
Mar 19, 2019 | 130.85 | 130.85 | 128.45 | 128.70 | 232,085 | -1.62(-1.25%) |
Mar 18, 2019 | 129.46 | 130.62 | 129.44 | 130.33 | 315,168 | +1.39(+1.08%) |
Mar 15, 2019 | 128.01 | 129.62 | 128.01 | 128.93 | 516,734 | +0.92(+0.72%) |
Mar 14, 2019 | 126.85 | 128.10 | 126.17 | 128.01 | 344,960 | +1.12(+0.88%) |
Mar 13, 2019 | 127.19 | 127.96 | 126.79 | 126.89 | 354,124 | -0.04(-0.03%) |
Mar 12, 2019 | 127.77 | 128.08 | 126.82 | 126.93 | 361,364 | -0.54(-0.42%) |
Mar 11, 2019 | 127.26 | 127.92 | 126.36 | 127.47 | 321,827 | +0.58(+0.45%) |
Mar 08, 2019 | 126.44 | 127.66 | 126.10 | 126.89 | 262,819 | -0.85(-0.67%) |
Mar 07, 2019 | 127.56 | 128.43 | 126.37 | 127.75 | 583,939 | -0.29(-0.23%) |
Mar 06, 2019 | 128.18 | 130.10 | 127.69 | 128.04 | 404,261 | -0.24(-0.19%) |
Mar 05, 2019 | 128.99 | 129.73 | 128.24 | 128.28 | 404,025 | -0.77(-0.60%) |
Mar 04, 2019 | 129.03 | 130.72 | 128.18 | 129.05 | 746,311 | +0.17(+0.13%) |
Mar 01, 2019 | 129.09 | 129.99 | 127.90 | 128.88 | 317,366 | +0.68(+0.53%) |
Feb 28, 2019 | 127.20 | 128.77 | 126.89 | 128.21 | 442,162 | +0.82(+0.64%) |
Feb 27, 2019 | 126.67 | 127.50 | 126.52 | 127.39 | 243,824 | +0.37(+0.29%) |
Feb 26, 2019 | 127.28 | 128.24 | 126.41 | 127.02 | 220,513 | -0.98(-0.76%) |
Feb 25, 2019 | 128.54 | 128.77 | 127.31 | 127.99 | 256,046 | +0.12(+0.10%) |
Feb 22, 2019 | 127.66 | 127.95 | 126.79 | 127.87 | 275,554 | +0.65(+0.51%) |
Feb 21, 2019 | 127.91 | 128.31 | 126.41 | 127.22 | 277,015 | -0.95(-0.74%) |
Feb 20, 2019 | 126.84 | 128.55 | 126.60 | 128.17 | 313,434 | +1.39(+1.10%) |
Feb 19, 2019 | 127.68 | 127.89 | 126.17 | 126.78 | 737,107 | -1.31(-1.03%) |
Feb 15, 2019 | 126.47 | 128.53 | 126.47 | 128.09 | 366,729 | +2.67(+2.13%) |
Feb 14, 2019 | 126.02 | 126.72 | 125.26 | 125.42 | 357,607 | -1.01(-0.80%) |
Feb 13, 2019 | 128.50 | 128.70 | 125.64 | 126.43 | 528,540 | -1.55(-1.21%) |
Feb 12, 2019 | 126.56 | 128.57 | 126.53 | 127.98 | 439,753 | +2.21(+1.76%) |
Feb 11, 2019 | 126.95 | 126.95 | 124.76 | 125.78 | 281,533 | -0.51(-0.40%) |
Feb 08, 2019 | 126.78 | 127.77 | 124.79 | 126.28 | 300,912 | -1.12(-0.88%) |
Feb 07, 2019 | 126.25 | 127.62 | 125.38 | 127.40 | 519,684 | +0.71(+0.56%) |
Feb 06, 2019 | 127.01 | 127.56 | 125.79 | 126.69 | 476,992 | -0.24(-0.19%) |
Feb 05, 2019 | 126.70 | 127.13 | 125.85 | 126.93 | 320,796 | +0.58(+0.46%) |
Feb 04, 2019 | 127.63 | 128.13 | 125.53 | 126.35 | 585,244 | -1.44(-1.13%) |
Feb 01, 2019 | 127.64 | 127.93 | 125.72 | 127.80 | 429,834 | +0.16(+0.12%) |
Jan 31, 2019 | 125.92 | 128.22 | 125.82 | 127.64 | 710,664 | +1.20(+0.95%) |
Jan 30, 2019 | 125.67 | 127.80 | 125.67 | 126.43 | 766,788 | +0.66(+0.53%) |
Jan 29, 2019 | 128.09 | 130.34 | 125.06 | 125.77 | 721,467 | -6.42(-4.85%) |
Jan 28, 2019 | 130.40 | 132.23 | 130.20 | 132.19 | 393,257 | +1.03(+0.78%) |
Jan 25, 2019 | 131.40 | 132.04 | 130.38 | 131.16 | 320,055 | +0.92(+0.71%) |
Jan 24, 2019 | 130.87 | 131.47 | 129.80 | 130.24 | 418,302 | -0.56(-0.43%) |
Jan 23, 2019 | 130.75 | 131.32 | 129.84 | 130.80 | 372,903 | +0.78(+0.60%) |
Jan 22, 2019 | 131.66 | 132.35 | 129.69 | 130.02 | 425,422 | -1.75(-1.33%) |
Jan 18, 2019 | 132.02 | 132.52 | 131.18 | 131.77 | 357,402 | +0.23(+0.17%) |
Jan 17, 2019 | 130.17 | 132.04 | 130.15 | 131.54 | 363,180 | +0.76(+0.58%) |
Jan 16, 2019 | 130.64 | 130.95 | 129.43 | 130.78 | 299,005 | +0.99(+0.76%) |
Jan 15, 2019 | 128.72 | 129.91 | 128.28 | 129.79 | 305,177 | +1.21(+0.94%) |
Jan 14, 2019 | 126.71 | 129.13 | 126.50 | 128.58 | 310,045 | +1.08(+0.85%) |
Jan 11, 2019 | 127.25 | 127.90 | 125.09 | 127.50 | 292,554 | -0.01(-0.01%) |
Jan 10, 2019 | 126.31 | 127.79 | 125.92 | 127.51 | 288,140 | +1.16(+0.92%) |
Jan 09, 2019 | 126.47 | 127.55 | 125.48 | 126.35 | 356,083 | +0.53(+0.42%) |
Jan 08, 2019 | 126.42 | 126.68 | 123.06 | 125.82 | 469,061 | +0.11(+0.09%) |
Jan 07, 2019 | 124.66 | 126.40 | 123.61 | 125.71 | 460,773 | +0.44(+0.35%) |
Jan 04, 2019 | 123.92 | 125.83 | 123.49 | 125.27 | 357,402 | +3.47(+2.85%) |
Jan 03, 2019 | 123.05 | 123.63 | 121.55 | 121.80 | 258,499 | -1.78(-1.44%) |
Jan 02, 2019 | 121.74 | 123.97 | 120.61 | 123.58 | 334,399 | -0.33(-0.26%) |
Dec 31, 2018 | 122.36 | 123.93 | 121.56 | 123.91 | 316,773 | +2.26(+1.86%) |
Dec 28, 2018 | 121.42 | 123.42 | 121.07 | 121.64 | 341,784 | +0.39(+0.32%) |
Dec 27, 2018 | 117.68 | 121.32 | 117.07 | 121.26 | 367,789 | +0.99(+0.82%) |
Dec 26, 2018 | 115.34 | 120.35 | 114.13 | 120.27 | 347,975 | +5.02(+4.35%) |
Dec 24, 2018 | 119.20 | 119.20 | 114.40 | 115.25 | 183,115 | -4.60(-3.84%) |
Dec 21, 2018 | 119.82 | 122.78 | 119.67 | 119.85 | 944,548 | -0.20(-0.17%) |
Dec 20, 2018 | 121.64 | 122.27 | 118.98 | 120.05 | 777,826 | -2.17(-1.78%) |
Dec 19, 2018 | 122.70 | 125.25 | 121.10 | 122.23 | 686,510 | -0.86(-0.70%) |
Dec 18, 2018 | 121.97 | 124.00 | 121.75 | 123.08 | 503,357 | +2.17(+1.80%) |
Dec 17, 2018 | 123.55 | 125.07 | 120.69 | 120.91 | 499,360 | -3.22(-2.59%) |
Dec 14, 2018 | 122.03 | 124.29 | 122.03 | 124.13 | 503,397 | +1.25(+1.02%) |
Dec 13, 2018 | 124.29 | 124.62 | 122.35 | 122.87 | 370,347 | -1.41(-1.14%) |
Dec 12, 2018 | 125.06 | 125.56 | 123.10 | 124.29 | 342,118 | +1.71(+1.40%) |
Dec 11, 2018 | 123.75 | 124.52 | 121.36 | 122.57 | 642,491 | +0.89(+0.73%) |
Dec 10, 2018 | 123.24 | 123.77 | 119.86 | 121.68 | 424,557 | -1.67(-1.35%) |
Dec 07, 2018 | 126.61 | 128.54 | 122.95 | 123.35 | 537,915 | -3.64(-2.87%) |
Dec 06, 2018 | 125.21 | 127.12 | 123.10 | 126.99 | 757,171 | -0.39(-0.30%) |
Dec 04, 2018 | 132.67 | 132.67 | 126.87 | 127.38 | 470,803 | -5.39(-4.06%) |
Dec 03, 2018 | 133.19 | 133.53 | 131.25 | 132.77 | 516,512 | +0.78(+0.59%) |
Nov 30, 2018 | 130.32 | 132.58 | 130.31 | 131.99 | 393,844 | +1.68(+1.29%) |
Nov 29, 2018 | 131.81 | 132.87 | 129.53 | 130.31 | 336,191 | -2.61(-1.96%) |
Nov 28, 2018 | 129.62 | 132.92 | 129.14 | 132.92 | 375,161 | +3.23(+2.49%) |
Nov 27, 2018 | 129.76 | 130.75 | 128.85 | 129.69 | 333,222 | -0.80(-0.61%) |
Nov 26, 2018 | 130.51 | 131.83 | 129.92 | 130.48 | 213,093 | +1.39(+1.08%) |
Nov 23, 2018 | 127.78 | 130.36 | 127.69 | 129.09 | 104,346 | +0.15(+0.12%) |
Nov 21, 2018 | 128.94 | 128.94 | 128.94 | 0 | -1.00(-0.77%) | |
Nov 20, 2018 | 132.08 | 132.08 | 129.48 | 129.94 | 392,068 | -2.81(-2.12%) |
Nov 19, 2018 | 131.19 | 133.21 | 129.85 | 132.75 | 301,119 | +1.51(+1.15%) |
Nov 16, 2018 | 130.26 | 131.53 | 129.53 | 131.24 | 290,404 | +0.20(+0.15%) |
Nov 15, 2018 | 128.95 | 131.26 | 127.15 | 131.05 | 449,014 | +1.70(+1.32%) |
Nov 14, 2018 | 133.45 | 133.58 | 128.38 | 129.34 | 333,168 | -2.72(-2.06%) |
Nov 13, 2018 | 130.70 | 133.45 | 130.50 | 132.06 | 297,847 | +1.56(+1.20%) |
Nov 12, 2018 | 131.41 | 131.78 | 130.13 | 130.50 | 294,956 | -0.95(-0.72%) |
Nov 09, 2018 | 132.26 | 133.30 | 130.15 | 131.44 | 254,527 | -0.97(-0.73%) |
Nov 08, 2018 | 130.67 | 132.96 | 130.67 | 132.42 | 372,342 | +0.89(+0.68%) |
Nov 07, 2018 | 129.12 | 132.01 | 128.81 | 131.52 | 337,943 | +2.76(+2.15%) |
Nov 06, 2018 | 127.13 | 129.27 | 126.73 | 128.76 | 408,145 | +1.46(+1.15%) |
Nov 05, 2018 | 127.21 | 129.36 | 126.28 | 127.30 | 315,828 | +0.94(+0.74%) |
Nov 02, 2018 | 127.36 | 128.19 | 125.04 | 126.36 | 443,911 | -0.04(-0.03%) |
Nov 01, 2018 | 125.30 | 127.44 | 124.67 | 126.41 | 635,866 | +1.13(+0.91%) |
Oct 31, 2018 | 124.47 | 126.96 | 124.08 | 125.27 | 638,312 | +1.89(+1.53%) |
Oct 30, 2018 | 120.47 | 123.55 | 118.88 | 123.38 | 451,870 | +3.71(+3.10%) |
Oct 29, 2018 | 122.51 | 122.58 | 118.65 | 119.67 | 779,029 | -0.56(-0.47%) |
Oct 26, 2018 | 119.38 | 122.41 | 117.00 | 120.23 | 874,071 | +4.98(+4.32%) |
Oct 25, 2018 | 113.78 | 116.15 | 113.34 | 115.25 | 324,396 | +2.46(+2.18%) |
Oct 24, 2018 | 116.77 | 116.77 | 112.49 | 112.79 | 648,031 | -4.53(-3.86%) |
Oct 23, 2018 | 116.30 | 118.22 | 116.12 | 117.32 | 285,562 | -1.51(-1.27%) |
Oct 22, 2018 | 120.81 | 121.36 | 118.60 | 118.83 | 266,020 | -1.76(-1.46%) |
Oct 19, 2018 | 118.28 | 121.44 | 118.26 | 120.59 | 354,924 | +1.64(+1.38%) |
Oct 18, 2018 | 120.77 | 121.18 | 118.46 | 118.95 | 322,131 | -1.82(-1.51%) |
Oct 17, 2018 | 120.85 | 121.80 | 119.75 | 120.77 | 409,418 | -0.40(-0.33%) |
Oct 16, 2018 | 120.48 | 121.22 | 118.93 | 121.16 | 308,362 | +1.31(+1.09%) |
Oct 15, 2018 | 119.86 | 121.77 | 119.53 | 119.85 | 377,436 | -0.27(-0.23%) |
Oct 12, 2018 | 121.34 | 121.34 | 117.98 | 120.12 | 398,452 | +0.21(+0.18%) |
Oct 11, 2018 | 124.14 | 124.14 | 119.83 | 119.91 | 525,357 | -4.77(-3.83%) |
Oct 10, 2018 | 128.52 | 128.85 | 124.50 | 124.68 | 345,180 | -3.72(-2.90%) |
Oct 09, 2018 | 127.42 | 128.99 | 126.75 | 128.41 | 301,861 | +0.24(+0.19%) |
Oct 08, 2018 | 126.40 | 128.57 | 126.25 | 128.17 | 246,811 | +1.96(+1.55%) |
Oct 05, 2018 | 126.79 | 128.25 | 126.04 | 126.20 | 423,341 | -0.56(-0.44%) |
Oct 04, 2018 | 126.15 | 127.58 | 125.81 | 126.77 | 312,132 | +0.15(+0.12%) |
Oct 03, 2018 | 126.64 | 127.39 | 126.45 | 126.62 | 338,563 | +0.71(+0.57%) |
Oct 02, 2018 | 126.23 | 127.15 | 125.51 | 125.91 | 213,471 | -0.40(-0.31%) |
Oct 01, 2018 | 127.75 | 128.66 | 126.03 | 126.30 | 224,904 | -0.90(-0.71%) |
Sep 28, 2018 | 125.78 | 127.79 | 125.06 | 127.20 | 377,995 | +1.01(+0.80%) |
Sep 27, 2018 | 126.03 | 127.12 | 125.75 | 126.19 | 241,901 | +0.48(+0.39%) |
Sep 26, 2018 | 127.95 | 128.02 | 125.51 | 125.70 | 311,464 | -2.10(-1.65%) |
Sep 25, 2018 | 129.44 | 129.85 | 127.76 | 127.81 | 328,882 | -1.42(-1.10%) |
Sep 24, 2018 | 129.81 | 130.19 | 128.37 | 129.22 | 285,670 | -0.52(-0.40%) |
Sep 21, 2018 | 128.96 | 130.12 | 128.78 | 129.74 | 691,211 | +0.84(+0.65%) |
Sep 20, 2018 | 128.26 | 129.30 | 128.01 | 128.91 | 350,952 | +1.07(+0.83%) |
Sep 19, 2018 | 127.20 | 128.84 | 126.88 | 127.84 | 221,101 | +1.18(+0.93%) |
Sep 18, 2018 | 127.20 | 127.20 | 123.09 | 126.66 | 303,549 | +0.51(+0.40%) |
Sep 17, 2018 | 128.62 | 128.62 | 125.69 | 126.15 | 226,113 | -2.46(-1.92%) |
Sep 14, 2018 | 125.98 | 128.90 | 125.84 | 128.62 | 394,588 | +2.90(+2.31%) |
Sep 13, 2018 | 125.17 | 126.89 | 125.17 | 125.71 | 226,464 | +0.90(+0.72%) |
Sep 12, 2018 | 123.25 | 127.61 | 122.96 | 124.81 | 446,573 | +1.47(+1.19%) |
Sep 11, 2018 | 122.84 | 123.99 | 122.05 | 123.34 | 301,806 | -0.18(-0.14%) |
Sep 10, 2018 | 124.55 | 124.89 | 123.50 | 123.52 | 349,215 | -0.80(-0.64%) |
Sep 07, 2018 | 125.06 | 125.14 | 123.56 | 124.32 | 249,913 | -0.26(-0.21%) |
Sep 06, 2018 | 125.94 | 126.39 | 124.19 | 124.59 | 193,039 | -1.40(-1.11%) |
Sep 05, 2018 | 125.83 | 126.72 | 125.43 | 125.98 | 185,218 | +0.03(+0.02%) |
Sep 04, 2018 | 125.83 | 126.80 | 125.26 | 125.96 | 278,182 | +0.26(+0.21%) |
Aug 31, 2018 | 125.69 | 125.69 | 125.69 | 0 | -0.13(-0.10%) | |
Aug 30, 2018 | 126.20 | 126.21 | 124.78 | 125.83 | 278,748 | -0.41(-0.33%) |
Aug 29, 2018 | 126.97 | 126.97 | 125.75 | 126.24 | 168,742 | -0.41(-0.32%) |
Aug 28, 2018 | 126.32 | 127.33 | 126.32 | 126.64 | 278,060 | -0.16(-0.12%) |
Aug 27, 2018 | 126.66 | 127.83 | 126.42 | 126.80 | 227,516 | +0.52(+0.41%) |
Aug 24, 2018 | 126.37 | 126.61 | 125.85 | 126.28 | 123,877 | +0.42(+0.34%) |
Aug 23, 2018 | 127.34 | 127.34 | 125.19 | 125.86 | 262,112 | -1.29(-1.02%) |
Aug 22, 2018 | 127.89 | 128.00 | 127.05 | 127.16 | 256,541 | -0.95(-0.74%) |
Aug 21, 2018 | 125.98 | 128.72 | 125.87 | 128.10 | 492,582 | +1.93(+1.53%) |
Aug 20, 2018 | 126.32 | 126.72 | 125.72 | 126.18 | 206,651 | -0.04(-0.03%) |
Aug 17, 2018 | 125.51 | 126.38 | 125.37 | 126.21 | 305,260 | +0.13(+0.10%) |
Aug 16, 2018 | 125.05 | 126.55 | 125.05 | 126.08 | 366,438 | +1.57(+1.26%) |
Aug 15, 2018 | 123.96 | 124.78 | 123.48 | 124.51 | 545,877 | -0.05(-0.04%) |
Aug 14, 2018 | 123.45 | 124.92 | 123.19 | 124.56 | 284,560 | +1.05(+0.85%) |
Aug 13, 2018 | 123.96 | 124.24 | 123.19 | 123.51 | 413,016 | -0.64(-0.52%) |
Aug 10, 2018 | 123.34 | 124.18 | 121.97 | 124.16 | 351,401 | -0.34(-0.28%) |
Aug 09, 2018 | 125.54 | 125.54 | 124.27 | 124.50 | 351,617 | -1.35(-1.08%) |
Aug 08, 2018 | 125.48 | 125.98 | 124.76 | 125.85 | 386,381 | +0.43(+0.34%) |
Aug 07, 2018 | 125.45 | 126.06 | 125.15 | 125.42 | 639,087 | -0.09(-0.07%) |
Aug 06, 2018 | 124.49 | 125.93 | 124.49 | 125.51 | 488,997 | +0.84(+0.68%) |
Aug 03, 2018 | 124.11 | 125.16 | 123.54 | 124.67 | 466,677 | +0.32(+0.25%) |
Aug 02, 2018 | 124.37 | 125.32 | 124.01 | 124.35 | 660,878 | -0.38(-0.30%) |