Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 143.66 | 143.67 | 141.03 | 141.70 | 9,799,657 | -1.90(-1.33%) |
Jul 30, 2019 | 144.42 | 145.45 | 143.28 | 143.60 | 6,623,611 | -1.45(-1.00%) |
Jul 29, 2019 | 144.25 | 145.80 | 143.84 | 145.04 | 11,779,183 | +1.72(+1.20%) |
Jul 26, 2019 | 142.42 | 143.86 | 141.74 | 143.32 | 8,214,851 | +1.43(+1.00%) |
Jul 25, 2019 | 140.10 | 141.91 | 139.75 | 141.90 | 7,359,377 | +1.90(+1.36%) |
Jul 24, 2019 | 140.10 | 140.29 | 139.11 | 139.99 | 5,949,807 | +0.03(+0.02%) |
Jul 23, 2019 | 140.35 | 141.23 | 138.98 | 139.96 | 7,579,647 | +0.42(+0.30%) |
Jul 22, 2019 | 139.95 | 140.14 | 138.72 | 139.55 | 7,778,452 | +0.98(+0.71%) |
Jul 19, 2019 | 140.93 | 140.93 | 138.46 | 138.57 | 6,166,437 | -1.76(-1.26%) |
Jul 18, 2019 | 141.15 | 141.15 | 138.88 | 140.33 | 8,108,396 | -0.93(-0.66%) |
Jul 17, 2019 | 143.27 | 143.35 | 141.06 | 141.26 | 5,343,819 | -1.71(-1.20%) |
Jul 16, 2019 | 143.42 | 143.66 | 142.49 | 142.97 | 5,905,250 | -0.75(-0.52%) |
Jul 15, 2019 | 143.80 | 144.03 | 142.65 | 143.73 | 5,337,349 | +0.18(+0.12%) |
Jul 12, 2019 | 142.83 | 144.09 | 142.68 | 143.55 | 8,588,887 | +1.31(+0.92%) |
Jul 11, 2019 | 142.69 | 144.00 | 142.22 | 142.24 | 10,567,454 | +0.02(+0.01%) |
Jul 10, 2019 | 141.09 | 142.93 | 140.71 | 142.22 | 9,620,761 | +1.91(+1.36%) |
Jul 09, 2019 | 138.77 | 140.42 | 138.47 | 140.31 | 7,464,672 | +0.58(+0.42%) |
Jul 08, 2019 | 140.87 | 140.92 | 139.68 | 139.72 | 5,039,628 | -1.42(-1.00%) |
Jul 05, 2019 | 140.12 | 141.58 | 139.41 | 141.14 | 5,647,773 | +0.35(+0.25%) |
Jul 03, 2019 | 140.52 | 140.81 | 139.83 | 140.79 | 4,215,221 | +0.44(+0.32%) |
Jul 02, 2019 | 139.24 | 140.68 | 139.11 | 140.35 | 7,673,263 | +0.87(+0.62%) |
Jul 01, 2019 | 138.30 | 139.78 | 137.09 | 139.49 | 9,134,634 | +1.98(+1.44%) |
Jun 28, 2019 | 137.28 | 138.07 | 136.49 | 137.51 | 20,390,426 | +0.34(+0.24%) |
Jun 27, 2019 | 138.84 | 139.57 | 136.80 | 137.17 | 6,565,704 | -1.08(-0.78%) |
Jun 26, 2019 | 138.22 | 138.59 | 137.38 | 138.25 | 8,979,051 | +0.45(+0.33%) |
Jun 25, 2019 | 136.90 | 138.26 | 136.55 | 137.80 | 14,900,906 | +0.71(+0.52%) |
Jun 24, 2019 | 137.98 | 138.32 | 135.69 | 137.09 | 10,659,325 | -0.99(-0.72%) |
Jun 21, 2019 | 139.78 | 139.83 | 137.86 | 138.09 | 14,369,610 | -1.76(-1.26%) |
Jun 20, 2019 | 139.81 | 140.06 | 137.77 | 139.85 | 8,615,794 | +1.08(+0.78%) |
Jun 19, 2019 | 137.38 | 138.91 | 136.46 | 138.77 | 6,983,543 | +1.65(+1.21%) |
Jun 18, 2019 | 139.82 | 141.32 | 136.85 | 137.11 | 11,402,115 | -1.70(-1.23%) |
Jun 17, 2019 | 138.66 | 139.32 | 136.98 | 138.82 | 8,673,229 | -0.67(-0.48%) |
Jun 14, 2019 | 139.88 | 140.76 | 138.38 | 139.49 | 11,297,864 | -0.09(-0.06%) |
Jun 13, 2019 | 135.84 | 139.68 | 135.51 | 139.57 | 18,211,618 | +5.93(+4.44%) |
Jun 12, 2019 | 133.03 | 134.20 | 132.76 | 133.65 | 5,622,442 | +0.63(+0.47%) |
Jun 11, 2019 | 135.49 | 135.64 | 132.88 | 133.02 | 6,449,930 | -1.96(-1.45%) |
Jun 10, 2019 | 136.76 | 136.76 | 133.99 | 134.97 | 8,610,659 | -0.96(-0.70%) |
Jun 07, 2019 | 135.50 | 136.64 | 135.23 | 135.93 | 7,135,247 | +0.82(+0.60%) |
Jun 06, 2019 | 134.42 | 135.34 | 133.66 | 135.11 | 6,120,025 | +1.25(+0.93%) |
Jun 05, 2019 | 133.34 | 133.92 | 132.88 | 133.86 | 6,948,655 | +1.10(+0.83%) |
Jun 04, 2019 | 131.41 | 132.82 | 130.89 | 132.76 | 8,375,424 | +2.31(+1.77%) |
Jun 03, 2019 | 130.00 | 130.92 | 129.48 | 130.44 | 8,023,063 | +0.42(+0.33%) |
May 31, 2019 | 128.96 | 130.90 | 128.78 | 130.02 | 7,535,971 | -0.16(-0.12%) |
May 30, 2019 | 129.86 | 130.65 | 129.33 | 130.18 | 5,354,399 | +0.62(+0.48%) |
May 29, 2019 | 129.94 | 130.13 | 128.78 | 129.56 | 7,818,882 | -1.03(-0.79%) |
May 28, 2019 | 131.17 | 131.99 | 130.56 | 130.59 | 9,076,057 | -0.17(-0.13%) |
May 24, 2019 | 131.07 | 131.25 | 130.20 | 130.76 | 4,613,305 | +0.06(+0.05%) |
May 23, 2019 | 130.68 | 131.51 | 129.93 | 130.70 | 6,847,607 | -1.10(-0.84%) |
May 22, 2019 | 131.78 | 132.12 | 131.35 | 131.80 | 5,170,408 | -0.24(-0.18%) |
May 21, 2019 | 132.51 | 132.51 | 131.08 | 132.04 | 7,158,076 | +0.18(+0.13%) |
May 20, 2019 | 132.20 | 132.35 | 131.21 | 131.86 | 8,128,694 | -1.11(-0.84%) |
May 17, 2019 | 132.21 | 133.90 | 131.98 | 132.98 | 9,103,224 | -0.45(-0.34%) |
May 16, 2019 | 133.22 | 134.31 | 132.75 | 133.43 | 9,837,330 | +0.81(+0.61%) |
May 15, 2019 | 130.52 | 133.14 | 130.02 | 132.62 | 9,884,758 | +1.46(+1.11%) |
May 14, 2019 | 131.48 | 132.60 | 130.03 | 131.16 | 12,152,472 | +1.83(+1.42%) |
May 13, 2019 | 129.49 | 130.63 | 128.56 | 129.33 | 11,565,595 | -2.66(-2.01%) |
May 10, 2019 | 130.98 | 132.27 | 129.22 | 131.99 | 10,011,404 | +0.73(+0.55%) |
May 09, 2019 | 132.97 | 134.39 | 130.81 | 131.26 | 15,531,395 | -1.66(-1.25%) |
May 08, 2019 | 131.46 | 133.63 | 131.27 | 132.93 | 15,634,184 | +1.53(+1.16%) |
May 07, 2019 | 133.28 | 133.89 | 130.73 | 131.40 | 11,123,044 | -1.54(-1.16%) |
May 06, 2019 | 130.51 | 133.26 | 130.28 | 132.94 | 10,106,433 | +0.66(+0.50%) |
May 03, 2019 | 133.15 | 133.24 | 131.74 | 132.28 | 9,012,132 | +0.19(+0.14%) |
May 02, 2019 | 133.31 | 133.62 | 130.36 | 132.09 | 16,832,698 | -2.21(-1.64%) |
May 01, 2019 | 135.39 | 136.06 | 134.16 | 134.30 | 9,039,917 | -0.58(-0.43%) |
Apr 30, 2019 | 136.99 | 137.26 | 133.95 | 134.88 | 15,487,657 | -2.29(-1.67%) |
Apr 29, 2019 | 140.02 | 140.19 | 135.51 | 137.17 | 26,140,548 | -0.61(-0.44%) |
Apr 26, 2019 | 136.58 | 137.90 | 135.41 | 137.78 | 14,387,381 | +2.64(+1.95%) |
Apr 25, 2019 | 133.29 | 136.76 | 132.78 | 135.14 | 16,634,800 | +2.11(+1.58%) |
Apr 24, 2019 | 131.08 | 133.68 | 130.69 | 133.03 | 11,626,211 | +1.71(+1.30%) |
Apr 23, 2019 | 131.35 | 132.19 | 130.62 | 131.32 | 12,346,122 | +1.65(+1.28%) |
Apr 22, 2019 | 129.88 | 130.18 | 129.03 | 129.67 | 10,354,714 | -0.76(-0.58%) |
Apr 18, 2019 | 129.76 | 130.84 | 129.11 | 130.43 | 12,075,042 | +0.69(+0.53%) |
Apr 17, 2019 | 127.83 | 130.34 | 127.30 | 129.74 | 14,425,799 | +1.82(+1.42%) |
Apr 16, 2019 | 129.74 | 130.11 | 127.58 | 127.92 | 14,781,446 | -2.11(-1.62%) |
Apr 15, 2019 | 129.05 | 130.67 | 127.81 | 130.02 | 33,272,712 | +1.95(+1.52%) |
Apr 12, 2019 | 125.95 | 128.90 | 124.43 | 128.07 | 66,266,140 | +13.25(+11.54%) |
Apr 11, 2019 | 115.93 | 116.06 | 114.54 | 114.82 | 12,970,937 | -0.55(-0.48%) |
Apr 10, 2019 | 115.78 | 116.23 | 114.50 | 115.37 | 14,306,032 | +0.30(+0.26%) |
Apr 09, 2019 | 113.84 | 115.37 | 113.52 | 115.07 | 17,607,734 | +1.87(+1.65%) |
Apr 08, 2019 | 113.24 | 114.06 | 112.89 | 113.20 | 11,225,511 | -0.04(-0.03%) |
Apr 05, 2019 | 113.21 | 113.37 | 112.56 | 113.24 | 11,077,090 | +0.25(+0.22%) |
Apr 04, 2019 | 111.51 | 113.11 | 111.30 | 113.00 | 14,601,126 | +2.20(+1.98%) |
Apr 03, 2019 | 110.98 | 111.38 | 110.50 | 110.80 | 10,698,344 | +0.55(+0.50%) |
Apr 02, 2019 | 111.42 | 111.57 | 110.21 | 110.25 | 9,374,855 | -0.54(-0.49%) |
Apr 01, 2019 | 109.89 | 111.14 | 109.68 | 110.79 | 10,952,342 | +1.46(+1.33%) |
Mar 29, 2019 | 109.86 | 109.89 | 108.70 | 109.33 | 16,612,589 | +0.31(+0.29%) |
Mar 28, 2019 | 108.91 | 109.57 | 108.56 | 109.02 | 11,931,156 | +0.42(+0.39%) |
Mar 27, 2019 | 108.76 | 109.39 | 108.05 | 108.59 | 10,837,052 | +0.14(+0.13%) |
Mar 26, 2019 | 106.74 | 108.65 | 106.61 | 108.46 | 16,951,344 | +2.31(+2.18%) |
Mar 25, 2019 | 106.83 | 107.40 | 105.68 | 106.14 | 18,468,816 | -0.43(-0.41%) |
Mar 22, 2019 | 106.67 | 107.33 | 105.87 | 106.58 | 24,508,360 | -0.42(-0.40%) |
Mar 21, 2019 | 108.42 | 108.47 | 106.71 | 107.00 | 27,864,038 | -1.31(-1.21%) |
Mar 20, 2019 | 108.62 | 109.19 | 106.40 | 108.31 | 36,139,768 | -0.01(-0.01%) |
Mar 19, 2019 | 111.22 | 111.97 | 108.12 | 108.32 | 46,082,668 | -3.07(-2.76%) |
Mar 18, 2019 | 111.30 | 112.26 | 110.74 | 111.39 | 22,106,488 | -1.81(-1.60%) |
Mar 15, 2019 | 112.75 | 113.72 | 111.94 | 113.20 | 15,164,356 | +0.47(+0.42%) |
Mar 14, 2019 | 112.38 | 113.02 | 112.19 | 112.73 | 17,679,850 | +0.38(+0.34%) |
Mar 13, 2019 | 113.08 | 113.09 | 111.98 | 112.35 | 18,273,574 | -0.63(-0.56%) |
Mar 12, 2019 | 112.97 | 113.54 | 112.30 | 112.98 | 10,074,274 | -0.02(-0.02%) |
Mar 11, 2019 | 112.30 | 113.24 | 112.29 | 113.00 | 7,060,363 | +0.92(+0.83%) |
Mar 08, 2019 | 111.73 | 112.10 | 111.17 | 112.07 | 6,650,743 | -0.20(-0.18%) |
Mar 07, 2019 | 113.09 | 113.14 | 111.74 | 112.27 | 6,421,600 | -0.83(-0.73%) |
Mar 06, 2019 | 112.26 | 113.29 | 112.26 | 113.09 | 7,464,163 | +0.84(+0.75%) |
Mar 05, 2019 | 112.48 | 112.79 | 112.02 | 112.26 | 5,215,382 | -0.33(-0.29%) |
Mar 04, 2019 | 112.67 | 112.67 | 111.36 | 112.58 | 6,107,163 | +0.31(+0.28%) |
Mar 01, 2019 | 111.72 | 112.69 | 111.72 | 112.27 | 7,105,492 | +1.15(+1.04%) |
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |
Feb 01, 2019 | 110.26 | 110.34 | 109.23 | 109.60 | 6,659,375 | -0.22(-0.20%) |
Jan 31, 2019 | 108.42 | 109.83 | 108.33 | 109.82 | 8,376,929 | +1.37(+1.26%) |
Jan 30, 2019 | 108.61 | 108.89 | 107.30 | 108.45 | 7,974,672 | -0.76(-0.69%) |
Jan 29, 2019 | 108.96 | 109.23 | 108.32 | 109.20 | 5,332,616 | +0.09(+0.08%) |
Jan 28, 2019 | 109.07 | 109.29 | 108.27 | 109.12 | 6,274,622 | -0.28(-0.25%) |
Jan 25, 2019 | 109.77 | 109.80 | 108.97 | 109.39 | 5,799,432 | +0.53(+0.49%) |
Jan 24, 2019 | 109.30 | 109.41 | 108.25 | 108.86 | 6,818,058 | -0.56(-0.51%) |
Jan 23, 2019 | 109.49 | 110.13 | 108.32 | 109.42 | 6,951,273 | +0.51(+0.47%) |
Jan 22, 2019 | 108.93 | 109.63 | 108.07 | 108.91 | 7,094,998 | -0.43(-0.40%) |
Jan 18, 2019 | 110.15 | 110.22 | 109.14 | 109.34 | 8,687,368 | +0.03(+0.03%) |
Jan 17, 2019 | 109.03 | 109.55 | 108.48 | 109.31 | 5,199,479 | +0.10(+0.09%) |
Jan 16, 2019 | 109.75 | 110.30 | 109.12 | 109.22 | 5,984,330 | -0.84(-0.76%) |
Jan 15, 2019 | 110.58 | 111.45 | 108.92 | 110.05 | 9,928,226 | -0.65(-0.59%) |
Jan 14, 2019 | 109.94 | 110.97 | 109.73 | 110.70 | 7,088,945 | -0.23(-0.20%) |
Jan 11, 2019 | 110.47 | 111.19 | 110.02 | 110.93 | 4,893,893 | -0.15(-0.13%) |
Jan 10, 2019 | 110.28 | 111.18 | 109.80 | 111.08 | 6,192,730 | +0.13(+0.12%) |
Jan 09, 2019 | 110.09 | 111.08 | 109.86 | 110.95 | 6,012,734 | +1.23(+1.12%) |
Jan 08, 2019 | 110.09 | 110.84 | 109.47 | 109.72 | 8,823,974 | +0.85(+0.78%) |
Jan 07, 2019 | 108.23 | 109.70 | 107.63 | 108.87 | 6,795,779 | +0.94(+0.87%) |
Jan 04, 2019 | 106.29 | 109.06 | 105.61 | 107.94 | 10,279,806 | +3.23(+3.08%) |
Jan 03, 2019 | 106.82 | 106.99 | 104.32 | 104.70 | 10,754,217 | -2.60(-2.42%) |
Jan 02, 2019 | 106.45 | 107.47 | 106.08 | 107.31 | 9,869,500 | -0.67(-0.62%) |
Dec 31, 2018 | 107.44 | 107.99 | 105.91 | 107.97 | 7,354,092 | +2.31(+2.19%) |
Dec 28, 2018 | 105.64 | 106.86 | 104.57 | 105.66 | 7,738,669 | +0.77(+0.73%) |
Dec 27, 2018 | 102.81 | 104.92 | 101.22 | 104.89 | 8,325,371 | +0.68(+0.65%) |
Dec 26, 2018 | 98.95 | 104.23 | 98.85 | 104.21 | 9,568,291 | +5.40(+5.46%) |
Dec 24, 2018 | 101.65 | 102.31 | 98.82 | 98.82 | 7,243,603 | -3.81(-3.71%) |
Dec 21, 2018 | 104.84 | 107.09 | 102.27 | 102.63 | 15,771,637 | -2.74(-2.60%) |
Dec 20, 2018 | 107.09 | 107.54 | 104.51 | 105.36 | 9,532,369 | -2.19(-2.03%) |
Dec 19, 2018 | 108.32 | 110.42 | 107.28 | 107.55 | 9,562,549 | -0.23(-0.21%) |
Dec 18, 2018 | 109.18 | 109.38 | 107.24 | 107.78 | 6,785,044 | -1.15(-1.06%) |
Dec 17, 2018 | 110.57 | 111.17 | 108.35 | 108.93 | 7,850,578 | -1.56(-1.41%) |
Dec 14, 2018 | 110.65 | 112.18 | 110.34 | 110.48 | 7,720,288 | -1.17(-1.05%) |
Dec 13, 2018 | 111.14 | 111.86 | 110.62 | 111.66 | 6,690,261 | +1.16(+1.05%) |
Dec 12, 2018 | 111.27 | 112.24 | 110.44 | 110.50 | 7,843,043 | +0.24(+0.21%) |
Dec 11, 2018 | 111.24 | 111.98 | 109.73 | 110.26 | 6,967,652 | +0.11(+0.10%) |
Dec 10, 2018 | 110.28 | 110.57 | 107.86 | 110.15 | 7,450,913 | -0.12(-0.11%) |
Dec 07, 2018 | 112.12 | 112.25 | 109.90 | 110.27 | 8,434,301 | -2.31(-2.06%) |
Dec 06, 2018 | 110.35 | 112.59 | 109.46 | 112.58 | 10,708,636 | +1.44(+1.29%) |
Dec 04, 2018 | 113.85 | 114.51 | 110.94 | 111.14 | 10,974,421 | -2.83(-2.48%) |
Dec 03, 2018 | 114.87 | 115.13 | 113.15 | 113.97 | 9,413,918 | +0.25(+0.22%) |
Nov 30, 2018 | 115.05 | 115.28 | 113.30 | 113.72 | 17,119,334 | -1.10(-0.96%) |
Nov 29, 2018 | 113.98 | 115.35 | 113.45 | 114.83 | 10,418,409 | +0.50(+0.44%) |
Nov 28, 2018 | 112.57 | 114.52 | 112.31 | 114.33 | 9,179,616 | +2.17(+1.93%) |
Nov 27, 2018 | 111.87 | 112.36 | 110.69 | 112.16 | 7,471,654 | +1.33(+1.20%) |
Nov 26, 2018 | 111.45 | 111.45 | 110.21 | 110.83 | 7,104,616 | +0.46(+0.42%) |
Nov 23, 2018 | 110.53 | 111.07 | 110.03 | 110.37 | 3,292,621 | -0.94(-0.84%) |
Nov 21, 2018 | 111.30 | 111.30 | 111.30 | 0 | +1.14(+1.04%) | |
Nov 20, 2018 | 111.78 | 112.84 | 109.82 | 110.16 | 11,367,355 | -3.50(-3.08%) |
Nov 19, 2018 | 114.23 | 116.03 | 113.04 | 113.66 | 9,863,346 | -0.76(-0.66%) |
Nov 16, 2018 | 114.75 | 115.55 | 114.22 | 114.41 | 7,252,946 | -0.91(-0.79%) |
Nov 15, 2018 | 114.71 | 115.64 | 113.93 | 115.32 | 7,197,438 | -0.01(-0.01%) |
Nov 14, 2018 | 115.64 | 116.41 | 114.66 | 115.33 | 7,212,407 | +0.27(+0.23%) |
Nov 13, 2018 | 115.32 | 115.98 | 114.40 | 115.06 | 4,722,105 | +0.15(+0.13%) |
Nov 12, 2018 | 116.20 | 116.65 | 114.82 | 114.92 | 9,312,938 | -1.28(-1.10%) |
Nov 09, 2018 | 116.39 | 118.36 | 115.39 | 116.20 | 17,140,152 | +1.97(+1.72%) |
Nov 08, 2018 | 115.66 | 116.03 | 113.45 | 114.23 | 11,214,580 | -1.03(-0.90%) |
Nov 07, 2018 | 114.79 | 115.50 | 113.40 | 115.26 | 8,371,525 | +0.33(+0.29%) |
Nov 06, 2018 | 113.97 | 115.05 | 113.69 | 114.93 | 5,113,996 | +1.24(+1.09%) |
Nov 05, 2018 | 113.97 | 114.44 | 113.36 | 113.69 | 8,043,726 | +0.27(+0.23%) |
Nov 02, 2018 | 115.04 | 115.16 | 112.62 | 113.42 | 6,476,784 | -0.91(-0.79%) |
Nov 01, 2018 | 113.44 | 114.50 | 113.14 | 114.33 | 6,884,464 | +1.25(+1.11%) |
Oct 31, 2018 | 114.45 | 114.74 | 112.93 | 113.08 | 9,339,338 | +0.07(+0.06%) |
Oct 30, 2018 | 111.66 | 113.13 | 110.69 | 113.01 | 7,479,856 | +1.69(+1.52%) |
Oct 29, 2018 | 112.70 | 113.18 | 110.25 | 111.31 | 9,376,518 | -0.15(-0.13%) |
Oct 26, 2018 | 111.11 | 112.40 | 110.39 | 111.46 | 8,108,623 | -0.96(-0.85%) |
Oct 25, 2018 | 110.90 | 112.94 | 110.41 | 112.42 | 7,521,238 | +2.51(+2.28%) |
Oct 24, 2018 | 115.27 | 115.27 | 109.55 | 109.90 | 11,809,776 | -6.15(-5.30%) |
Oct 23, 2018 | 115.15 | 116.68 | 113.65 | 116.05 | 8,740,280 | -0.41(-0.35%) |
Oct 22, 2018 | 117.23 | 117.86 | 115.92 | 116.46 | 8,535,924 | -0.62(-0.53%) |
Oct 19, 2018 | 115.62 | 117.35 | 115.43 | 117.08 | 10,592,789 | +2.68(+2.34%) |
Oct 18, 2018 | 114.97 | 115.34 | 113.81 | 114.40 | 6,150,276 | -0.94(-0.81%) |
Oct 17, 2018 | 114.33 | 115.43 | 113.67 | 115.34 | 7,230,144 | +0.93(+0.81%) |
Oct 16, 2018 | 112.59 | 114.59 | 112.10 | 114.41 | 7,737,117 | +2.71(+2.42%) |
Oct 15, 2018 | 110.22 | 112.87 | 110.18 | 111.71 | 6,731,695 | +0.82(+0.74%) |
Oct 12, 2018 | 110.26 | 111.54 | 109.53 | 110.89 | 6,056,460 | +1.44(+1.31%) |
Oct 11, 2018 | 110.78 | 111.52 | 108.63 | 109.45 | 10,201,440 | -1.68(-1.52%) |
Oct 10, 2018 | 115.05 | 115.44 | 111.01 | 111.14 | 9,140,607 | -3.97(-3.45%) |
Oct 09, 2018 | 114.83 | 115.97 | 114.27 | 115.10 | 6,865,919 | +0.86(+0.75%) |
Oct 08, 2018 | 113.08 | 114.38 | 112.38 | 114.25 | 5,737,046 | +1.22(+1.08%) |
Oct 05, 2018 | 114.23 | 114.80 | 112.98 | 113.03 | 5,926,575 | -1.33(-1.16%) |
Oct 04, 2018 | 115.21 | 115.38 | 113.36 | 114.36 | 6,542,036 | -0.77(-0.67%) |
Oct 03, 2018 | 116.15 | 116.30 | 114.96 | 115.12 | 6,206,349 | -0.74(-0.64%) |
Oct 02, 2018 | 113.78 | 115.90 | 113.54 | 115.86 | 6,541,459 | +1.40(+1.22%) |
Oct 01, 2018 | 115.49 | 115.61 | 113.91 | 114.46 | 8,778,145 | -0.69(-0.60%) |
Sep 28, 2018 | 113.88 | 115.67 | 113.59 | 115.15 | 7,481,133 | +0.89(+0.78%) |
Sep 27, 2018 | 113.43 | 114.82 | 113.34 | 114.27 | 5,275,946 | +0.82(+0.72%) |
Sep 26, 2018 | 112.27 | 114.54 | 112.27 | 113.45 | 11,314,198 | +1.56(+1.39%) |
Sep 25, 2018 | 111.58 | 112.96 | 110.93 | 111.89 | 12,358,189 | +0.85(+0.76%) |
Sep 24, 2018 | 110.55 | 111.41 | 109.99 | 111.05 | 9,374,409 | +2.33(+2.15%) |
Sep 21, 2018 | 110.24 | 110.27 | 108.71 | 108.71 | 26,153,400 | -1.20(-1.09%) |
Sep 20, 2018 | 108.89 | 110.24 | 108.26 | 109.91 | 7,232,211 | +1.80(+1.67%) |
Sep 19, 2018 | 107.95 | 108.50 | 107.81 | 108.11 | 6,057,175 | +0.26(+0.24%) |
Sep 18, 2018 | 107.23 | 108.07 | 106.58 | 107.86 | 5,014,345 | +0.17(+0.16%) |
Sep 17, 2018 | 107.91 | 108.20 | 106.95 | 107.69 | 5,679,564 | +0.10(+0.09%) |
Sep 14, 2018 | 109.22 | 109.55 | 107.22 | 107.59 | 6,105,713 | -1.39(-1.27%) |
Sep 13, 2018 | 107.88 | 109.03 | 107.70 | 108.98 | 5,174,182 | +1.19(+1.11%) |
Sep 12, 2018 | 107.58 | 108.56 | 107.51 | 107.79 | 5,317,958 | -0.14(-0.13%) |
Sep 11, 2018 | 108.81 | 108.92 | 107.84 | 107.92 | 5,573,829 | -1.06(-0.98%) |
Sep 10, 2018 | 109.74 | 110.20 | 108.68 | 108.99 | 4,708,489 | -0.29(-0.26%) |
Sep 07, 2018 | 108.40 | 109.65 | 108.33 | 109.27 | 4,828,899 | +0.70(+0.64%) |
Sep 06, 2018 | 108.32 | 108.72 | 107.69 | 108.58 | 5,348,919 | +0.38(+0.35%) |
Sep 05, 2018 | 108.89 | 109.13 | 108.02 | 108.19 | 6,487,620 | -0.97(-0.88%) |
Sep 04, 2018 | 110.09 | 110.29 | 108.96 | 109.16 | 6,489,661 | -1.15(-1.04%) |
Aug 31, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.10(+0.09%) | |
Aug 30, 2018 | 110.36 | 110.70 | 109.89 | 110.21 | 3,535,727 | -0.52(-0.47%) |
Aug 29, 2018 | 110.86 | 111.00 | 110.31 | 110.73 | 4,063,539 | -0.13(-0.12%) |
Aug 28, 2018 | 110.85 | 111.07 | 110.48 | 110.86 | 3,180,296 | +0.25(+0.22%) |
Aug 27, 2018 | 110.77 | 111.17 | 110.36 | 110.61 | 4,842,089 | +0.39(+0.36%) |
Aug 24, 2018 | 109.92 | 110.98 | 109.74 | 110.22 | 5,127,666 | -0.07(-0.06%) |
Aug 23, 2018 | 110.23 | 110.43 | 109.83 | 110.29 | 4,323,148 | +0.06(+0.05%) |
Aug 22, 2018 | 110.72 | 111.03 | 110.23 | 110.23 | 3,262,701 | -0.44(-0.40%) |
Aug 21, 2018 | 110.53 | 111.27 | 110.29 | 110.67 | 4,843,499 | +0.39(+0.36%) |
Aug 20, 2018 | 111.20 | 111.27 | 110.20 | 110.28 | 5,247,323 | -0.48(-0.44%) |
Aug 17, 2018 | 110.79 | 111.14 | 110.18 | 110.76 | 4,838,648 | +0.00(+0.00%) |
Aug 16, 2018 | 111.57 | 111.60 | 110.67 | 110.76 | 5,161,285 | -0.36(-0.33%) |
Aug 15, 2018 | 110.47 | 111.39 | 109.77 | 111.12 | 5,263,782 | +0.10(+0.09%) |
Aug 14, 2018 | 110.66 | 111.45 | 110.23 | 111.03 | 4,393,693 | +0.62(+0.56%) |
Aug 13, 2018 | 110.94 | 111.11 | 110.01 | 110.41 | 6,176,552 | -0.55(-0.50%) |
Aug 10, 2018 | 111.84 | 112.06 | 110.68 | 110.96 | 5,829,288 | -1.46(-1.30%) |
Aug 09, 2018 | 112.31 | 113.04 | 111.09 | 112.42 | 7,150,875 | +0.18(+0.16%) |
Aug 08, 2018 | 114.13 | 114.63 | 112.16 | 112.24 | 11,905,855 | -2.54(-2.21%) |
Aug 07, 2018 | 114.79 | 116.10 | 114.46 | 114.78 | 15,677,605 | +0.61(+0.54%) |
Aug 06, 2018 | 112.91 | 115.05 | 112.42 | 114.17 | 12,908,315 | +1.82(+1.62%) |
Aug 03, 2018 | 111.47 | 112.35 | 110.68 | 112.35 | 4,821,080 | +1.32(+1.19%) |
Aug 02, 2018 | 110.78 | 111.59 | 109.97 | 111.03 | 4,089,983 | -0.22(-0.19%) |