Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 136.74 | 137.20 | 132.57 | 133.73 | 1,801,581 | -3.44(-2.50%) |
Jul 30, 2019 | 134.74 | 137.87 | 133.87 | 137.17 | 940,571 | +1.19(+0.88%) |
Jul 29, 2019 | 133.72 | 136.17 | 133.59 | 135.97 | 1,021,807 | +2.24(+1.68%) |
Jul 26, 2019 | 133.53 | 134.07 | 132.43 | 133.73 | 875,284 | +0.80(+0.60%) |
Jul 25, 2019 | 135.10 | 136.05 | 132.57 | 132.93 | 1,141,076 | -2.16(-1.60%) |
Jul 24, 2019 | 133.30 | 135.61 | 132.74 | 135.10 | 982,095 | +2.18(+1.64%) |
Jul 23, 2019 | 133.61 | 133.84 | 132.12 | 132.92 | 910,980 | -0.63(-0.47%) |
Jul 22, 2019 | 134.19 | 135.02 | 132.78 | 133.55 | 652,383 | -0.13(-0.10%) |
Jul 19, 2019 | 134.67 | 134.86 | 132.73 | 133.68 | 850,451 | -0.75(-0.56%) |
Jul 18, 2019 | 132.66 | 134.63 | 131.39 | 134.43 | 1,038,029 | +1.01(+0.76%) |
Jul 17, 2019 | 136.50 | 136.90 | 132.98 | 133.42 | 1,577,116 | -4.17(-3.03%) |
Jul 16, 2019 | 137.41 | 137.84 | 134.12 | 137.59 | 1,594,879 | +0.23(+0.17%) |
Jul 15, 2019 | 139.41 | 139.54 | 136.12 | 137.36 | 1,381,594 | -1.81(-1.30%) |
Jul 12, 2019 | 138.62 | 140.85 | 137.46 | 139.17 | 1,580,478 | +0.75(+0.54%) |
Jul 11, 2019 | 140.43 | 142.66 | 136.41 | 138.42 | 2,292,813 | +2.71(+1.99%) |
Jul 10, 2019 | 134.60 | 135.75 | 133.09 | 135.71 | 697,905 | +1.70(+1.27%) |
Jul 09, 2019 | 134.33 | 135.91 | 133.78 | 134.01 | 1,197,786 | -1.19(-0.88%) |
Jul 08, 2019 | 134.29 | 135.45 | 132.51 | 135.20 | 1,081,002 | +0.43(+0.32%) |
Jul 05, 2019 | 135.32 | 138.35 | 133.82 | 134.77 | 1,030,620 | -0.68(-0.50%) |
Jul 03, 2019 | 131.84 | 136.96 | 131.02 | 135.45 | 1,635,651 | +4.70(+3.59%) |
Jul 02, 2019 | 128.92 | 131.15 | 127.17 | 130.76 | 1,199,395 | +1.56(+1.21%) |
Jul 01, 2019 | 129.93 | 130.33 | 128.23 | 129.20 | 850,992 | -0.14(-0.11%) |
Jun 28, 2019 | 128.81 | 129.89 | 127.74 | 129.34 | 3,316,812 | +0.45(+0.35%) |
Jun 27, 2019 | 126.11 | 129.03 | 125.92 | 128.89 | 1,122,605 | +3.59(+2.87%) |
Jun 26, 2019 | 126.80 | 126.97 | 124.61 | 125.30 | 1,381,869 | -1.55(-1.22%) |
Jun 25, 2019 | 126.86 | 128.26 | 125.46 | 126.85 | 1,091,963 | +0.64(+0.51%) |
Jun 24, 2019 | 128.26 | 128.41 | 125.37 | 126.20 | 960,678 | -1.86(-1.45%) |
Jun 21, 2019 | 129.40 | 129.40 | 127.38 | 128.06 | 2,033,394 | -1.34(-1.03%) |
Jun 20, 2019 | 130.65 | 130.65 | 127.97 | 129.40 | 1,114,429 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.12 | 129.86 | 1,169,086 | +1.41(+1.09%) |
Jun 18, 2019 | 130.09 | 130.09 | 127.95 | 128.46 | 1,170,778 | -0.35(-0.27%) |
Jun 17, 2019 | 128.81 | 129.05 | 127.23 | 128.80 | 987,107 | +0.67(+0.53%) |
Jun 14, 2019 | 129.93 | 129.94 | 128.02 | 128.13 | 1,097,742 | -1.65(-1.27%) |
Jun 13, 2019 | 129.42 | 129.82 | 128.01 | 129.77 | 764,392 | +0.79(+0.61%) |
Jun 12, 2019 | 127.24 | 129.15 | 126.96 | 128.99 | 1,177,626 | +1.37(+1.07%) |
Jun 11, 2019 | 128.38 | 128.97 | 126.72 | 127.62 | 1,513,776 | -0.15(-0.11%) |
Jun 10, 2019 | 126.21 | 128.88 | 125.39 | 127.76 | 1,259,413 | +2.38(+1.90%) |
Jun 07, 2019 | 124.06 | 126.28 | 123.77 | 125.39 | 1,083,403 | +2.05(+1.66%) |
Jun 06, 2019 | 122.27 | 124.57 | 122.27 | 123.33 | 1,324,286 | +0.75(+0.61%) |
Jun 05, 2019 | 123.59 | 124.73 | 121.41 | 122.58 | 1,052,840 | -0.18(-0.15%) |
Jun 04, 2019 | 121.40 | 123.78 | 121.12 | 122.77 | 1,740,920 | +2.89(+2.41%) |
Jun 03, 2019 | 117.69 | 120.54 | 117.68 | 119.88 | 1,091,939 | +2.33(+1.98%) |
May 31, 2019 | 117.78 | 118.89 | 116.62 | 117.55 | 1,646,665 | -1.27(-1.07%) |
May 30, 2019 | 120.38 | 121.37 | 117.78 | 118.82 | 1,745,375 | -1.48(-1.23%) |
May 29, 2019 | 124.36 | 124.63 | 120.10 | 120.30 | 2,083,229 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.29 | 124.09 | 124.82 | 1,565,546 | +0.17(+0.14%) |
May 24, 2019 | 123.93 | 125.28 | 123.51 | 124.64 | 1,329,165 | +0.80(+0.64%) |
May 23, 2019 | 123.88 | 125.41 | 122.98 | 123.85 | 1,480,555 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.79 | 122.69 | 124.37 | 1,368,175 | +1.25(+1.01%) |
May 21, 2019 | 121.42 | 125.14 | 121.27 | 123.12 | 1,896,942 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.43 | 118.58 | 121.27 | 2,267,260 | +1.34(+1.12%) |
May 17, 2019 | 119.34 | 121.75 | 119.32 | 119.92 | 1,793,309 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.09 | 120.48 | 2,282,290 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.55 | 118.12 | 121.18 | 1,059,065 | +0.67(+0.56%) |
May 14, 2019 | 121.47 | 122.34 | 120.46 | 120.51 | 1,506,855 | -0.81(-0.66%) |
May 13, 2019 | 124.14 | 124.53 | 120.21 | 121.32 | 1,508,831 | -4.23(-3.37%) |
May 10, 2019 | 128.17 | 129.35 | 123.69 | 125.55 | 1,335,210 | -3.59(-2.78%) |
May 09, 2019 | 126.13 | 130.01 | 124.88 | 129.13 | 2,144,964 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.81 | 118.83 | 126.35 | 3,280,988 | +5.78(+4.79%) |
May 07, 2019 | 118.65 | 120.81 | 118.45 | 120.58 | 2,646,919 | +0.73(+0.61%) |
May 06, 2019 | 117.28 | 120.12 | 116.40 | 119.85 | 1,428,823 | +1.38(+1.17%) |
May 03, 2019 | 117.95 | 120.25 | 117.52 | 118.47 | 1,833,647 | +0.82(+0.69%) |
May 02, 2019 | 114.25 | 117.67 | 114.24 | 117.65 | 1,297,114 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.18 | 1,049,811 | -0.23(-0.20%) |
Apr 30, 2019 | 114.21 | 115.45 | 113.06 | 114.41 | 1,152,486 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.16 | 112.71 | 113.56 | 1,103,907 | +0.76(+0.67%) |
Apr 26, 2019 | 111.08 | 113.08 | 111.08 | 112.81 | 1,520,013 | +2.27(+2.06%) |
Apr 25, 2019 | 110.41 | 111.19 | 109.07 | 110.53 | 679,981 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.32 | 109.44 | 110.65 | 998,584 | +0.12(+0.11%) |
Apr 23, 2019 | 107.95 | 111.66 | 107.67 | 110.52 | 1,135,925 | +2.62(+2.43%) |
Apr 22, 2019 | 109.16 | 110.20 | 107.36 | 107.90 | 737,167 | -1.56(-1.43%) |
Apr 18, 2019 | 107.99 | 109.96 | 107.37 | 109.47 | 1,244,007 | +1.54(+1.43%) |
Apr 17, 2019 | 112.41 | 112.49 | 107.17 | 107.92 | 1,500,938 | -3.95(-3.53%) |
Apr 16, 2019 | 113.22 | 114.08 | 110.53 | 111.88 | 1,034,700 | -0.57(-0.51%) |
Apr 15, 2019 | 111.76 | 113.73 | 111.38 | 112.45 | 1,104,425 | +1.11(+1.00%) |
Apr 12, 2019 | 110.21 | 112.36 | 109.74 | 111.34 | 1,399,938 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,565 | -1.04(-0.94%) |
Apr 10, 2019 | 111.36 | 111.75 | 108.81 | 110.59 | 1,174,684 | -0.51(-0.46%) |
Apr 09, 2019 | 111.56 | 112.22 | 109.96 | 111.10 | 955,907 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.03 | 111.13 | 112.08 | 1,210,206 | +0.11(+0.10%) |
Apr 05, 2019 | 110.82 | 113.04 | 110.42 | 111.96 | 2,575,465 | +1.62(+1.47%) |
Apr 04, 2019 | 110.67 | 110.96 | 108.60 | 110.34 | 1,820,874 | -0.07(-0.06%) |
Apr 03, 2019 | 111.10 | 113.01 | 109.26 | 110.41 | 1,827,148 | +0.28(+0.25%) |
Apr 02, 2019 | 112.00 | 113.41 | 110.05 | 110.13 | 2,823,927 | -3.89(-3.41%) |
Apr 01, 2019 | 113.21 | 114.10 | 112.61 | 114.02 | 1,204,310 | +1.71(+1.52%) |
Mar 29, 2019 | 111.31 | 112.49 | 110.51 | 112.31 | 1,163,019 | +1.70(+1.54%) |
Mar 28, 2019 | 111.41 | 112.31 | 110.36 | 110.61 | 697,056 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.01 | 860,776 | -0.13(-0.12%) |
Mar 26, 2019 | 111.15 | 112.19 | 110.30 | 111.15 | 1,001,649 | +0.19(+0.17%) |
Mar 25, 2019 | 113.94 | 113.94 | 110.47 | 110.95 | 1,392,420 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.05 | 113.70 | 113.73 | 1,163,019 | -3.54(-3.02%) |
Mar 21, 2019 | 115.44 | 117.38 | 114.66 | 117.27 | 853,120 | +1.52(+1.31%) |
Mar 20, 2019 | 117.71 | 117.71 | 115.53 | 115.75 | 1,576,582 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.25 | 116.47 | 117.55 | 1,357,734 | +1.10(+0.95%) |
Mar 18, 2019 | 114.95 | 116.52 | 114.86 | 116.44 | 1,580,947 | +2.02(+1.77%) |
Mar 15, 2019 | 113.25 | 114.79 | 112.96 | 114.42 | 2,393,893 | +1.48(+1.31%) |
Mar 14, 2019 | 112.69 | 113.52 | 111.79 | 112.94 | 1,109,383 | +0.24(+0.21%) |
Mar 13, 2019 | 111.56 | 113.31 | 111.09 | 112.70 | 1,237,066 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.92 | 1,339,995 | +2.04(+1.88%) |
Mar 11, 2019 | 107.73 | 108.99 | 107.54 | 108.87 | 1,283,502 | +1.56(+1.45%) |
Mar 08, 2019 | 107.58 | 107.90 | 106.03 | 107.32 | 1,447,885 | -0.40(-0.37%) |
Mar 07, 2019 | 108.74 | 109.33 | 107.17 | 107.72 | 2,552,641 | -1.18(-1.08%) |
Mar 06, 2019 | 112.22 | 112.61 | 108.49 | 108.90 | 1,649,532 | -3.50(-3.12%) |
Mar 05, 2019 | 115.51 | 116.02 | 112.10 | 112.40 | 3,079,406 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.65 | 114.89 | 115.22 | 2,319,570 | -4.25(-3.56%) |
Mar 01, 2019 | 122.43 | 123.28 | 119.00 | 119.47 | 1,614,656 | -2.52(-2.07%) |
Feb 28, 2019 | 122.11 | 123.24 | 121.45 | 122.00 | 1,321,872 | +0.12(+0.10%) |
Feb 27, 2019 | 121.45 | 121.89 | 120.32 | 121.87 | 1,497,431 | +0.26(+0.21%) |
Feb 26, 2019 | 124.43 | 124.66 | 121.45 | 121.61 | 2,130,622 | -2.90(-2.33%) |
Feb 25, 2019 | 126.64 | 126.64 | 124.25 | 124.51 | 1,502,547 | -1.25(-1.00%) |
Feb 22, 2019 | 126.20 | 126.66 | 125.11 | 125.77 | 1,363,043 | -0.44(-0.35%) |
Feb 21, 2019 | 128.25 | 128.39 | 125.77 | 126.20 | 1,415,455 | -2.00(-1.56%) |
Feb 20, 2019 | 129.30 | 129.98 | 128.04 | 128.20 | 1,201,868 | -2.16(-1.66%) |
Feb 19, 2019 | 129.48 | 131.19 | 128.68 | 130.37 | 1,317,808 | +0.71(+0.55%) |
Feb 15, 2019 | 129.43 | 130.23 | 128.61 | 129.66 | 1,121,110 | +1.12(+0.87%) |
Feb 14, 2019 | 127.75 | 129.61 | 126.45 | 128.54 | 1,119,834 | +0.21(+0.16%) |
Feb 13, 2019 | 128.45 | 129.41 | 127.81 | 128.33 | 1,203,882 | +0.16(+0.13%) |
Feb 12, 2019 | 125.93 | 128.63 | 123.26 | 128.17 | 2,915,456 | +3.41(+2.74%) |
Feb 11, 2019 | 123.14 | 125.19 | 122.63 | 124.75 | 1,492,554 | +1.86(+1.51%) |
Feb 08, 2019 | 124.48 | 124.89 | 121.99 | 122.90 | 1,512,970 | -2.02(-1.62%) |
Feb 07, 2019 | 127.03 | 127.68 | 124.62 | 124.91 | 1,276,305 | -1.93(-1.52%) |
Feb 06, 2019 | 125.62 | 127.42 | 125.30 | 126.85 | 1,450,592 | +0.81(+0.65%) |
Feb 05, 2019 | 126.79 | 127.93 | 125.81 | 126.03 | 2,360,357 | -0.47(-0.37%) |
Feb 04, 2019 | 122.13 | 126.50 | 122.09 | 126.50 | 2,607,785 | +4.72(+3.87%) |
Feb 01, 2019 | 118.18 | 122.16 | 117.13 | 121.79 | 3,362,075 | -0.88(-0.72%) |
Jan 31, 2019 | 119.78 | 124.32 | 119.78 | 122.67 | 3,097,336 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.59 | 118.90 | 119.53 | 1,332,636 | -0.31(-0.26%) |
Jan 29, 2019 | 120.68 | 120.70 | 119.00 | 119.83 | 1,389,118 | -0.46(-0.38%) |
Jan 28, 2019 | 120.92 | 121.32 | 119.26 | 120.29 | 1,232,484 | -1.23(-1.01%) |
Jan 25, 2019 | 121.34 | 123.01 | 121.06 | 121.52 | 1,143,066 | +1.51(+1.26%) |
Jan 24, 2019 | 120.42 | 121.28 | 119.04 | 120.01 | 2,050,122 | -0.62(-0.52%) |
Jan 23, 2019 | 120.59 | 121.33 | 119.07 | 120.63 | 1,379,944 | +0.24(+0.20%) |
Jan 22, 2019 | 120.41 | 120.55 | 118.75 | 120.39 | 1,187,293 | -0.77(-0.63%) |
Jan 18, 2019 | 119.60 | 121.79 | 119.57 | 121.16 | 1,922,709 | +2.18(+1.83%) |
Jan 17, 2019 | 118.08 | 119.69 | 117.97 | 118.97 | 1,253,851 | +0.76(+0.64%) |
Jan 16, 2019 | 117.61 | 119.38 | 117.19 | 118.22 | 1,219,664 | +0.53(+0.45%) |
Jan 15, 2019 | 116.47 | 117.76 | 115.74 | 117.69 | 1,196,811 | +1.30(+1.12%) |
Jan 14, 2019 | 115.75 | 117.22 | 115.12 | 116.39 | 1,598,428 | -0.45(-0.38%) |
Jan 11, 2019 | 116.02 | 117.13 | 114.96 | 116.84 | 1,316,935 | +0.11(+0.10%) |
Jan 10, 2019 | 112.94 | 117.25 | 112.34 | 116.73 | 2,279,563 | +3.62(+3.20%) |
Jan 09, 2019 | 112.93 | 113.73 | 112.18 | 113.11 | 1,683,878 | +0.53(+0.47%) |
Jan 08, 2019 | 111.01 | 113.48 | 111.01 | 112.58 | 2,005,111 | +2.25(+2.04%) |
Jan 07, 2019 | 109.50 | 112.36 | 109.32 | 110.34 | 1,441,202 | +0.99(+0.90%) |
Jan 04, 2019 | 108.62 | 109.97 | 107.15 | 109.35 | 1,602,362 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.46 | 107.02 | 108.02 | 3,759,149 | -0.12(-0.11%) |
Jan 02, 2019 | 105.08 | 109.22 | 104.41 | 108.15 | 2,249,026 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.43 | 104.77 | 105.66 | 1,006,102 | +0.41(+0.39%) |
Dec 28, 2018 | 106.60 | 107.04 | 104.38 | 105.25 | 1,656,102 | -0.98(-0.92%) |
Dec 27, 2018 | 104.99 | 106.28 | 103.07 | 106.22 | 2,341,918 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.97 | 105.96 | 1,921,062 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.49 | 103.52 | 1,415,214 | -0.11(-0.10%) |
Dec 21, 2018 | 103.72 | 107.17 | 103.10 | 103.62 | 3,020,295 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.43 | 103.97 | 105.08 | 3,451,074 | -0.74(-0.70%) |
Dec 19, 2018 | 104.23 | 108.08 | 103.27 | 105.81 | 2,510,721 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.44 | 2,367,589 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.90 | 106.43 | 107.03 | 2,846,413 | -4.55(-4.08%) |
Dec 14, 2018 | 116.01 | 116.59 | 111.16 | 111.58 | 1,776,232 | -5.93(-5.05%) |
Dec 13, 2018 | 117.96 | 119.06 | 116.02 | 117.51 | 1,169,797 | -0.45(-0.38%) |
Dec 12, 2018 | 116.68 | 120.63 | 116.65 | 117.96 | 1,466,377 | +1.13(+0.97%) |
Dec 11, 2018 | 118.45 | 119.99 | 115.42 | 116.83 | 1,421,916 | -0.91(-0.77%) |
Dec 10, 2018 | 119.41 | 119.48 | 115.46 | 117.74 | 1,567,571 | -1.76(-1.47%) |
Dec 07, 2018 | 120.17 | 122.16 | 119.27 | 119.50 | 2,235,110 | -1.40(-1.16%) |
Dec 06, 2018 | 118.60 | 120.97 | 114.80 | 120.90 | 3,063,956 | +1.29(+1.08%) |
Dec 04, 2018 | 120.99 | 122.25 | 119.14 | 119.61 | 2,585,359 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.65 | 117.67 | 121.62 | 1,866,891 | +2.54(+2.14%) |
Nov 30, 2018 | 121.41 | 121.43 | 117.81 | 119.08 | 2,703,503 | -2.03(-1.67%) |
Nov 29, 2018 | 121.09 | 122.03 | 119.63 | 121.11 | 1,390,977 | -0.14(-0.12%) |
Nov 28, 2018 | 119.88 | 121.25 | 118.69 | 121.25 | 3,084,457 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.73 | 119.85 | 2,091,728 | +4.82(+4.19%) |
Nov 26, 2018 | 116.61 | 116.66 | 114.13 | 115.03 | 1,436,965 | -0.50(-0.43%) |
Nov 23, 2018 | 115.46 | 115.84 | 113.47 | 115.53 | 661,649 | -0.62(-0.53%) |
Nov 21, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.89 | 120.51 | 116.64 | 116.86 | 1,452,457 | -3.47(-2.88%) |
Nov 19, 2018 | 118.17 | 121.56 | 118.05 | 120.33 | 2,595,950 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.96 | 118.13 | 2,056,892 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.46 | 118.35 | 121.55 | 1,415,250 | -1.35(-1.10%) |
Nov 14, 2018 | 124.55 | 125.73 | 121.97 | 122.90 | 1,737,195 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.42 | 123.22 | 124.10 | 1,252,336 | -0.31(-0.25%) |
Nov 12, 2018 | 124.76 | 125.69 | 124.19 | 124.41 | 875,148 | -0.32(-0.26%) |
Nov 09, 2018 | 126.42 | 126.77 | 123.67 | 124.73 | 929,183 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.84 | 125.32 | 126.41 | 1,501,236 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.68 | 123.06 | 126.55 | 1,755,687 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.81 | 118.43 | 122.62 | 1,115,513 | +1.41(+1.16%) |
Nov 05, 2018 | 119.82 | 121.96 | 119.62 | 121.21 | 1,337,672 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.96 | 117.94 | 119.58 | 1,679,346 | -3.51(-2.85%) |
Nov 01, 2018 | 119.65 | 123.20 | 119.58 | 123.09 | 1,467,645 | +4.13(+3.47%) |
Oct 31, 2018 | 119.09 | 120.12 | 117.88 | 118.96 | 1,426,431 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.43 | 114.62 | 118.35 | 1,686,798 | +3.20(+2.77%) |
Oct 29, 2018 | 114.66 | 116.55 | 113.91 | 115.16 | 1,746,892 | +2.27(+2.01%) |
Oct 26, 2018 | 115.35 | 115.38 | 111.74 | 112.89 | 2,779,579 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.29 | 116.32 | 3,427,686 | +0.39(+0.34%) |
Oct 24, 2018 | 120.92 | 122.46 | 115.75 | 115.93 | 2,563,864 | -5.44(-4.49%) |
Oct 23, 2018 | 119.43 | 121.95 | 118.89 | 121.37 | 1,243,030 | +0.53(+0.44%) |
Oct 22, 2018 | 123.61 | 125.48 | 119.60 | 120.84 | 1,931,945 | -5.40(-4.28%) |
Oct 19, 2018 | 126.77 | 128.77 | 126.05 | 126.24 | 2,012,845 | -0.30(-0.23%) |
Oct 18, 2018 | 128.73 | 129.09 | 125.82 | 126.53 | 1,998,201 | -2.23(-1.73%) |
Oct 17, 2018 | 127.23 | 130.75 | 126.64 | 128.76 | 1,444,755 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.65 | 124.95 | 127.24 | 1,124,083 | +1.97(+1.58%) |
Oct 15, 2018 | 124.32 | 126.28 | 123.86 | 125.27 | 1,589,612 | +0.55(+0.44%) |
Oct 12, 2018 | 123.96 | 125.65 | 122.87 | 124.71 | 1,498,229 | +1.48(+1.20%) |
Oct 11, 2018 | 129.06 | 129.06 | 123.14 | 123.23 | 2,015,575 | -5.97(-4.62%) |
Oct 10, 2018 | 130.44 | 132.48 | 129.11 | 129.20 | 1,298,393 | -1.28(-0.98%) |
Oct 09, 2018 | 129.66 | 130.71 | 128.07 | 130.48 | 2,307,669 | +0.75(+0.58%) |
Oct 08, 2018 | 127.62 | 130.58 | 127.27 | 129.73 | 1,419,376 | +1.88(+1.47%) |
Oct 05, 2018 | 126.14 | 129.14 | 126.14 | 127.85 | 1,249,573 | +1.74(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,761 | +1.68(+1.35%) |
Oct 03, 2018 | 127.07 | 127.13 | 124.10 | 124.44 | 926,915 | -1.94(-1.53%) |
Oct 02, 2018 | 126.39 | 127.08 | 126.17 | 126.37 | 1,141,176 | +0.20(+0.16%) |
Oct 01, 2018 | 126.79 | 128.09 | 126.02 | 126.17 | 997,665 | -0.31(-0.25%) |
Sep 28, 2018 | 125.39 | 127.21 | 124.84 | 126.48 | 1,225,452 | +0.92(+0.73%) |
Sep 27, 2018 | 125.85 | 127.53 | 125.27 | 125.57 | 1,218,282 | -0.26(-0.20%) |
Sep 26, 2018 | 125.39 | 126.86 | 125.31 | 125.83 | 906,396 | +0.23(+0.18%) |
Sep 25, 2018 | 126.63 | 126.86 | 125.27 | 125.60 | 1,033,573 | -0.88(-0.69%) |
Sep 24, 2018 | 128.66 | 128.66 | 125.66 | 126.48 | 1,090,450 | -2.20(-1.71%) |
Sep 21, 2018 | 129.60 | 129.76 | 128.04 | 128.68 | 2,905,532 | -0.86(-0.66%) |
Sep 20, 2018 | 128.29 | 130.31 | 128.22 | 129.54 | 1,151,259 | +1.51(+1.18%) |
Sep 19, 2018 | 127.04 | 129.13 | 126.94 | 128.03 | 1,321,624 | +1.14(+0.89%) |
Sep 18, 2018 | 125.43 | 127.54 | 124.55 | 126.89 | 1,843,586 | +1.24(+0.99%) |
Sep 17, 2018 | 122.69 | 126.34 | 121.63 | 125.66 | 1,600,805 | +3.07(+2.51%) |
Sep 14, 2018 | 123.96 | 124.62 | 122.48 | 122.58 | 1,866,651 | -1.00(-0.81%) |
Sep 13, 2018 | 125.10 | 125.73 | 123.40 | 123.59 | 1,868,448 | -0.65(-0.52%) |
Sep 12, 2018 | 124.01 | 125.47 | 123.14 | 124.23 | 1,200,208 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.14 | 123.15 | 124.03 | 1,443,006 | -0.27(-0.21%) |
Sep 10, 2018 | 123.79 | 125.52 | 123.63 | 124.30 | 1,676,302 | +0.59(+0.48%) |
Sep 07, 2018 | 118.78 | 123.97 | 118.58 | 123.71 | 4,123,329 | +4.04(+3.38%) |
Sep 06, 2018 | 117.58 | 120.28 | 117.54 | 119.67 | 2,631,975 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.80 | 117.69 | 1,835,650 | -0.45(-0.38%) |
Sep 04, 2018 | 122.35 | 123.00 | 118.07 | 118.14 | 1,922,678 | -4.62(-3.77%) |
Aug 31, 2018 | 122.77 | 122.77 | 122.77 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.16 | 121.91 | 123.57 | 1,554,538 | -0.02(-0.02%) |
Aug 29, 2018 | 123.74 | 124.64 | 123.12 | 123.59 | 1,763,839 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.17 | 122.82 | 123.59 | 1,865,873 | -0.31(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.36 | 123.89 | 1,759,240 | +0.62(+0.50%) |
Aug 24, 2018 | 123.41 | 124.14 | 122.93 | 123.27 | 1,234,399 | +0.30(+0.24%) |
Aug 23, 2018 | 123.43 | 123.95 | 122.83 | 122.98 | 730,349 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.96 | 122.64 | 123.32 | 1,055,110 | -0.64(-0.51%) |
Aug 21, 2018 | 124.11 | 124.54 | 123.37 | 123.96 | 1,123,168 | -0.25(-0.20%) |
Aug 20, 2018 | 122.96 | 124.58 | 122.83 | 124.20 | 1,751,532 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.14 | 120.49 | 123.00 | 1,908,348 | +2.18(+1.80%) |
Aug 16, 2018 | 121.21 | 121.75 | 119.52 | 120.82 | 1,641,636 | +0.64(+0.53%) |
Aug 15, 2018 | 119.72 | 120.44 | 118.63 | 120.18 | 1,414,951 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.84 | 119.85 | 120.43 | 1,492,009 | +0.62(+0.52%) |
Aug 13, 2018 | 116.94 | 120.69 | 116.88 | 119.81 | 1,777,546 | +2.75(+2.35%) |
Aug 10, 2018 | 117.41 | 117.74 | 116.58 | 117.06 | 1,042,007 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.58 | 117.53 | 117.77 | 1,121,504 | -0.17(-0.14%) |
Aug 08, 2018 | 120.33 | 120.50 | 117.69 | 117.94 | 1,737,985 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.76 | 119.31 | 120.50 | 905,064 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.94 | 119.17 | 120.50 | 1,629,744 | +0.51(+0.43%) |
Aug 03, 2018 | 117.79 | 120.66 | 117.79 | 119.98 | 1,416,692 | +2.11(+1.79%) |
Aug 02, 2018 | 118.46 | 118.75 | 116.93 | 117.87 | 2,377,055 | -0.76(-0.64%) |