Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.56 | 130.61 | 129.52 | 130.14 | 391,248 | +0.53(+0.41%) |
Mar 28, 2019 | 129.55 | 130.03 | 129.07 | 129.61 | 371,802 | +0.53(+0.41%) |
Mar 27, 2019 | 128.75 | 129.45 | 127.88 | 129.08 | 250,962 | +0.42(+0.33%) |
Mar 26, 2019 | 127.67 | 128.88 | 127.46 | 128.66 | 360,542 | +1.86(+1.46%) |
Mar 25, 2019 | 126.89 | 127.30 | 126.45 | 126.80 | 363,173 | -0.55(-0.44%) |
Mar 22, 2019 | 129.10 | 129.29 | 127.28 | 127.36 | 355,641 | -1.97(-1.52%) |
Mar 21, 2019 | 126.27 | 129.54 | 125.93 | 129.32 | 495,017 | +2.64(+2.08%) |
Mar 20, 2019 | 128.14 | 128.33 | 126.14 | 126.69 | 414,451 | -1.80(-1.40%) |
Mar 19, 2019 | 130.23 | 130.23 | 128.28 | 128.49 | 455,452 | -1.08(-0.83%) |
Mar 18, 2019 | 129.43 | 130.43 | 128.56 | 129.57 | 723,984 | +0.83(+0.65%) |
Mar 15, 2019 | 127.57 | 129.03 | 127.39 | 128.73 | 774,074 | +1.31(+1.03%) |
Mar 14, 2019 | 127.36 | 128.43 | 126.45 | 127.42 | 572,115 | +0.13(+0.10%) |
Mar 13, 2019 | 126.63 | 127.97 | 126.00 | 127.29 | 654,850 | +1.30(+1.04%) |
Mar 12, 2019 | 125.54 | 126.20 | 125.11 | 125.99 | 357,060 | +0.80(+0.64%) |
Mar 11, 2019 | 123.26 | 125.22 | 123.23 | 125.19 | 381,373 | +2.00(+1.62%) |
Mar 08, 2019 | 122.01 | 123.26 | 121.66 | 123.19 | 384,745 | +0.31(+0.25%) |
Mar 07, 2019 | 123.29 | 123.63 | 122.22 | 122.88 | 470,060 | -0.77(-0.62%) |
Mar 06, 2019 | 124.80 | 125.10 | 123.63 | 123.65 | 329,227 | -1.11(-0.89%) |
Mar 05, 2019 | 125.08 | 125.39 | 124.48 | 124.76 | 366,058 | +0.02(+0.02%) |
Mar 04, 2019 | 125.88 | 126.03 | 123.62 | 124.74 | 477,389 | -0.73(-0.58%) |
Mar 01, 2019 | 125.43 | 125.57 | 124.52 | 125.47 | 439,327 | +1.06(+0.85%) |
Feb 28, 2019 | 124.34 | 125.30 | 124.10 | 124.41 | 590,236 | +0.18(+0.14%) |
Feb 27, 2019 | 123.75 | 124.40 | 123.47 | 124.23 | 391,951 | -0.05(-0.04%) |
Feb 26, 2019 | 123.86 | 124.91 | 123.12 | 124.28 | 455,086 | +0.55(+0.45%) |
Feb 25, 2019 | 124.86 | 124.86 | 123.39 | 123.73 | 418,890 | -0.24(-0.20%) |
Feb 22, 2019 | 123.67 | 124.05 | 123.03 | 123.97 | 693,969 | +0.87(+0.71%) |
Feb 21, 2019 | 124.03 | 124.07 | 122.76 | 123.10 | 507,134 | -1.12(-0.90%) |
Feb 20, 2019 | 124.86 | 124.86 | 123.41 | 124.22 | 512,981 | -0.01(-0.01%) |
Feb 19, 2019 | 125.02 | 125.32 | 124.18 | 124.23 | 712,237 | -0.89(-0.71%) |
Feb 15, 2019 | 124.58 | 125.40 | 124.18 | 125.12 | 1,707,443 | +1.33(+1.07%) |
Feb 14, 2019 | 124.84 | 125.97 | 123.73 | 123.79 | 542,457 | -1.08(-0.87%) |
Feb 13, 2019 | 124.81 | 125.62 | 124.61 | 124.88 | 493,741 | +0.77(+0.62%) |
Feb 12, 2019 | 123.49 | 124.96 | 123.13 | 124.11 | 797,634 | +1.20(+0.97%) |
Feb 11, 2019 | 124.59 | 125.07 | 122.79 | 122.91 | 702,257 | -1.16(-0.93%) |
Feb 08, 2019 | 122.68 | 124.07 | 122.45 | 124.07 | 511,655 | +0.83(+0.68%) |
Feb 07, 2019 | 122.92 | 124.14 | 122.50 | 123.24 | 613,540 | -0.25(-0.20%) |
Feb 06, 2019 | 120.72 | 125.29 | 117.83 | 123.49 | 1,240,986 | -3.50(-2.75%) |
Feb 05, 2019 | 127.44 | 127.87 | 126.55 | 126.99 | 714,255 | +0.17(+0.13%) |
Feb 04, 2019 | 126.56 | 127.04 | 124.64 | 126.82 | 497,103 | +0.55(+0.44%) |
Feb 01, 2019 | 124.89 | 126.36 | 124.02 | 126.27 | 666,702 | +1.38(+1.10%) |
Jan 31, 2019 | 124.22 | 125.16 | 123.11 | 124.90 | 896,958 | +0.46(+0.37%) |
Jan 30, 2019 | 123.05 | 124.69 | 122.16 | 124.44 | 442,607 | +1.80(+1.46%) |
Jan 29, 2019 | 124.01 | 124.31 | 121.42 | 122.64 | 593,949 | -1.16(-0.94%) |
Jan 28, 2019 | 123.01 | 123.87 | 122.46 | 123.80 | 300,866 | -0.06(-0.05%) |
Jan 25, 2019 | 123.63 | 124.11 | 122.71 | 123.87 | 329,876 | +1.22(+0.99%) |
Jan 24, 2019 | 121.91 | 122.77 | 121.77 | 122.65 | 293,018 | +0.80(+0.66%) |
Jan 23, 2019 | 121.64 | 122.69 | 121.24 | 121.85 | 437,705 | +0.71(+0.59%) |
Jan 22, 2019 | 122.28 | 122.40 | 120.44 | 121.14 | 665,967 | -1.25(-1.02%) |
Jan 18, 2019 | 121.75 | 122.52 | 120.53 | 122.39 | 670,980 | +1.28(+1.06%) |
Jan 17, 2019 | 121.34 | 122.44 | 120.90 | 121.11 | 437,827 | -0.52(-0.42%) |
Jan 16, 2019 | 120.42 | 121.81 | 119.44 | 121.62 | 585,815 | +1.17(+0.97%) |
Jan 15, 2019 | 118.79 | 120.72 | 118.44 | 120.45 | 392,219 | +2.21(+1.87%) |
Jan 14, 2019 | 117.67 | 118.75 | 117.31 | 118.25 | 477,597 | -0.27(-0.23%) |
Jan 11, 2019 | 117.38 | 118.63 | 117.28 | 118.52 | 369,546 | +0.56(+0.48%) |
Jan 10, 2019 | 117.37 | 118.38 | 116.98 | 117.96 | 547,623 | -0.20(-0.17%) |
Jan 09, 2019 | 118.31 | 118.59 | 117.15 | 118.15 | 575,074 | +0.39(+0.33%) |
Jan 08, 2019 | 116.47 | 117.89 | 114.95 | 117.76 | 562,522 | +1.96(+1.70%) |
Jan 07, 2019 | 116.22 | 116.95 | 115.04 | 115.80 | 498,190 | -0.21(-0.18%) |
Jan 04, 2019 | 114.73 | 116.67 | 114.18 | 116.00 | 454,662 | +2.63(+2.32%) |
Jan 03, 2019 | 115.28 | 115.97 | 113.15 | 113.37 | 409,079 | -2.77(-2.38%) |
Jan 02, 2019 | 116.48 | 118.12 | 115.45 | 116.14 | 689,076 | -2.18(-1.84%) |
Dec 31, 2018 | 118.25 | 118.47 | 116.80 | 118.32 | 424,401 | +1.16(+0.99%) |
Dec 28, 2018 | 118.74 | 118.98 | 115.97 | 117.16 | 450,385 | -0.93(-0.78%) |
Dec 27, 2018 | 115.77 | 118.20 | 114.26 | 118.09 | 446,912 | +0.85(+0.73%) |
Dec 26, 2018 | 114.10 | 117.29 | 112.41 | 117.24 | 404,946 | +4.01(+3.54%) |
Dec 24, 2018 | 115.11 | 115.72 | 113.16 | 113.22 | 348,909 | -2.32(-2.01%) |
Dec 21, 2018 | 118.02 | 120.14 | 115.16 | 115.54 | 1,159,539 | -2.30(-1.95%) |
Dec 20, 2018 | 118.77 | 119.48 | 116.24 | 117.84 | 810,341 | -1.12(-0.94%) |
Dec 19, 2018 | 120.38 | 122.55 | 117.79 | 118.97 | 625,485 | -1.11(-0.93%) |
Dec 18, 2018 | 120.86 | 122.17 | 119.30 | 120.08 | 457,359 | -0.33(-0.27%) |
Dec 17, 2018 | 122.35 | 123.00 | 119.80 | 120.41 | 489,742 | -2.45(-1.99%) |
Dec 14, 2018 | 124.44 | 125.06 | 122.61 | 122.86 | 511,655 | -2.20(-1.76%) |
Dec 13, 2018 | 126.54 | 126.54 | 124.36 | 125.06 | 400,778 | -0.95(-0.76%) |
Dec 12, 2018 | 127.40 | 128.24 | 125.92 | 126.01 | 441,755 | +0.26(+0.21%) |
Dec 11, 2018 | 127.49 | 129.04 | 125.00 | 125.75 | 413,796 | -0.29(-0.23%) |
Dec 10, 2018 | 125.17 | 127.19 | 123.86 | 126.04 | 483,792 | +0.95(+0.76%) |
Dec 07, 2018 | 126.52 | 128.24 | 124.12 | 125.08 | 642,109 | -2.06(-1.62%) |
Dec 06, 2018 | 126.44 | 127.25 | 125.07 | 127.14 | 834,074 | -1.13(-0.88%) |
Dec 04, 2018 | 131.58 | 132.40 | 127.94 | 128.27 | 649,380 | -3.87(-2.93%) |
Dec 03, 2018 | 132.34 | 132.86 | 130.04 | 132.14 | 833,560 | +1.50(+1.15%) |
Nov 30, 2018 | 129.22 | 130.78 | 129.08 | 130.65 | 991,767 | +0.88(+0.68%) |
Nov 29, 2018 | 130.93 | 131.28 | 128.79 | 129.77 | 899,275 | -1.51(-1.15%) |
Nov 28, 2018 | 127.63 | 131.32 | 127.37 | 131.28 | 723,446 | +4.41(+3.48%) |
Nov 27, 2018 | 127.21 | 128.01 | 125.99 | 126.87 | 757,513 | -1.02(-0.79%) |
Nov 26, 2018 | 127.78 | 128.34 | 126.86 | 127.88 | 576,153 | +1.26(+0.99%) |
Nov 23, 2018 | 126.54 | 127.48 | 126.16 | 126.62 | 225,578 | -0.40(-0.32%) |
Nov 21, 2018 | 127.03 | 127.03 | 127.03 | 0 | +1.29(+1.02%) | |
Nov 20, 2018 | 125.01 | 126.61 | 123.77 | 125.74 | 873,562 | -0.43(-0.34%) |
Nov 19, 2018 | 129.29 | 129.29 | 125.64 | 126.17 | 674,992 | -3.41(-2.63%) |
Nov 16, 2018 | 128.72 | 130.10 | 127.17 | 129.58 | 549,365 | +0.26(+0.20%) |
Nov 15, 2018 | 126.43 | 129.35 | 125.55 | 129.32 | 754,221 | +2.75(+2.17%) |
Nov 14, 2018 | 130.58 | 131.05 | 126.41 | 126.57 | 1,189,873 | -2.81(-2.17%) |
Nov 13, 2018 | 132.72 | 133.56 | 128.71 | 129.38 | 1,356,477 | -2.42(-1.84%) |
Nov 12, 2018 | 132.21 | 133.00 | 130.29 | 131.80 | 20,762,300 | -0.18(-0.13%) |
Nov 09, 2018 | 132.80 | 133.28 | 131.02 | 131.98 | 1,519,868 | -1.49(-1.12%) |
Nov 08, 2018 | 133.10 | 134.96 | 132.45 | 133.47 | 2,147,953 | -3.31(-2.42%) |
Nov 07, 2018 | 139.91 | 139.91 | 135.23 | 136.78 | 902,919 | -3.81(-2.71%) |
Nov 06, 2018 | 139.61 | 141.31 | 139.43 | 140.60 | 448,925 | +0.95(+0.68%) |
Nov 05, 2018 | 139.18 | 140.53 | 138.25 | 139.65 | 380,153 | +0.48(+0.34%) |
Nov 02, 2018 | 139.91 | 141.03 | 138.29 | 139.17 | 533,926 | -0.38(-0.27%) |
Nov 01, 2018 | 140.17 | 142.16 | 138.18 | 139.55 | 548,595 | -0.20(-0.14%) |
Oct 31, 2018 | 139.43 | 142.16 | 137.37 | 139.75 | 794,134 | +1.86(+1.35%) |
Oct 30, 2018 | 136.24 | 139.11 | 134.84 | 137.89 | 677,332 | +1.64(+1.20%) |
Oct 29, 2018 | 141.12 | 141.25 | 134.60 | 136.25 | 793,481 | -2.68(-1.93%) |
Oct 26, 2018 | 137.75 | 140.04 | 136.18 | 138.93 | 536,928 | -1.38(-0.98%) |
Oct 25, 2018 | 139.94 | 141.24 | 138.58 | 140.31 | 639,662 | +1.47(+1.06%) |
Oct 24, 2018 | 140.94 | 141.82 | 138.83 | 138.83 | 792,706 | -2.76(-1.95%) |
Oct 23, 2018 | 140.98 | 142.63 | 139.15 | 141.59 | 455,754 | -1.97(-1.37%) |
Oct 22, 2018 | 143.44 | 145.06 | 141.84 | 143.56 | 340,543 | +0.91(+0.63%) |
Oct 19, 2018 | 143.68 | 144.46 | 141.88 | 142.66 | 383,612 | +0.01(+0.01%) |
Oct 18, 2018 | 144.52 | 144.87 | 141.88 | 142.65 | 388,861 | -1.75(-1.21%) |
Oct 17, 2018 | 143.90 | 144.65 | 142.95 | 144.40 | 497,933 | +0.55(+0.38%) |
Oct 16, 2018 | 141.00 | 144.04 | 140.16 | 143.85 | 324,460 | +4.16(+2.98%) |
Oct 15, 2018 | 139.51 | 141.02 | 138.34 | 139.69 | 422,848 | -0.29(-0.21%) |
Oct 12, 2018 | 139.74 | 142.10 | 137.75 | 139.98 | 536,285 | +2.57(+1.87%) |
Oct 11, 2018 | 139.91 | 141.30 | 137.25 | 137.41 | 705,966 | -2.54(-1.81%) |
Oct 10, 2018 | 145.75 | 146.39 | 139.73 | 139.94 | 650,090 | -6.10(-4.18%) |
Oct 09, 2018 | 144.16 | 147.16 | 143.35 | 146.04 | 467,630 | +2.11(+1.46%) |
Oct 08, 2018 | 147.56 | 148.38 | 140.49 | 143.94 | 668,210 | -4.05(-2.74%) |
Oct 05, 2018 | 147.38 | 148.56 | 146.94 | 147.98 | 438,398 | +0.80(+0.54%) |
Oct 04, 2018 | 147.89 | 148.76 | 146.07 | 147.18 | 521,155 | -1.18(-0.79%) |
Oct 03, 2018 | 148.91 | 149.91 | 148.04 | 148.36 | 367,162 | -0.06(-0.04%) |
Oct 02, 2018 | 148.51 | 149.09 | 147.39 | 148.41 | 380,866 | +0.07(+0.05%) |
Oct 01, 2018 | 150.14 | 151.17 | 148.03 | 148.34 | 506,522 | -0.97(-0.65%) |
Sep 28, 2018 | 148.23 | 150.27 | 148.23 | 149.31 | 448,905 | +0.83(+0.56%) |
Sep 27, 2018 | 148.15 | 149.58 | 146.72 | 148.48 | 336,251 | +0.88(+0.59%) |
Sep 26, 2018 | 149.33 | 150.12 | 147.28 | 147.60 | 561,004 | -1.41(-0.94%) |
Sep 25, 2018 | 148.21 | 151.22 | 148.19 | 149.01 | 808,640 | +0.23(+0.16%) |
Sep 24, 2018 | 148.61 | 149.10 | 147.67 | 148.78 | 757,085 | +0.28(+0.19%) |
Sep 21, 2018 | 149.01 | 150.19 | 148.20 | 148.50 | 998,057 | -1.00(-0.67%) |
Sep 20, 2018 | 148.96 | 149.51 | 148.02 | 149.50 | 607,067 | +0.79(+0.53%) |
Sep 19, 2018 | 150.12 | 150.38 | 148.38 | 148.70 | 684,444 | -1.69(-1.12%) |
Sep 18, 2018 | 149.23 | 150.54 | 148.31 | 150.39 | 365,551 | +1.21(+0.81%) |
Sep 17, 2018 | 151.91 | 152.67 | 149.14 | 149.18 | 727,488 | -2.72(-1.79%) |
Sep 14, 2018 | 151.03 | 152.51 | 151.03 | 151.90 | 658,724 | +0.97(+0.64%) |
Sep 13, 2018 | 150.80 | 151.89 | 150.18 | 150.93 | 381,464 | +0.26(+0.17%) |
Sep 12, 2018 | 149.29 | 150.89 | 148.31 | 150.67 | 397,079 | +0.96(+0.64%) |
Sep 11, 2018 | 148.87 | 149.99 | 148.32 | 149.71 | 346,462 | +0.66(+0.44%) |
Sep 10, 2018 | 149.30 | 151.35 | 148.57 | 149.05 | 469,857 | +0.16(+0.11%) |
Sep 07, 2018 | 148.06 | 149.79 | 148.04 | 148.89 | 486,913 | +0.40(+0.27%) |
Sep 06, 2018 | 147.32 | 148.77 | 146.79 | 148.49 | 487,878 | +1.48(+1.01%) |
Sep 05, 2018 | 148.60 | 148.68 | 146.51 | 147.01 | 533,648 | -1.21(-0.82%) |
Sep 04, 2018 | 147.68 | 148.53 | 146.50 | 148.22 | 410,705 | +0.78(+0.53%) |
Aug 31, 2018 | 147.44 | 147.44 | 147.44 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 146.48 | 147.69 | 146.22 | 147.18 | 424,174 | +0.49(+0.34%) |
Aug 29, 2018 | 146.11 | 147.57 | 146.11 | 146.68 | 779,005 | +0.58(+0.39%) |
Aug 28, 2018 | 146.70 | 148.39 | 145.42 | 146.11 | 739,370 | -0.19(-0.13%) |
Aug 27, 2018 | 147.96 | 148.88 | 145.71 | 146.29 | 830,758 | -1.17(-0.79%) |
Aug 24, 2018 | 146.05 | 148.32 | 145.75 | 147.47 | 515,498 | +1.74(+1.19%) |
Aug 23, 2018 | 144.64 | 148.35 | 144.64 | 145.72 | 1,007,272 | +1.22(+0.84%) |
Aug 22, 2018 | 137.54 | 144.97 | 135.15 | 144.51 | 1,314,146 | +10.41(+7.77%) |
Aug 21, 2018 | 134.11 | 135.42 | 133.17 | 134.09 | 896,391 | -0.36(-0.27%) |
Aug 20, 2018 | 133.60 | 134.57 | 132.99 | 134.46 | 400,179 | +1.16(+0.87%) |
Aug 17, 2018 | 132.50 | 133.62 | 132.05 | 133.29 | 274,137 | +0.69(+0.52%) |
Aug 16, 2018 | 133.53 | 133.77 | 132.32 | 132.60 | 298,507 | -0.36(-0.27%) |
Aug 15, 2018 | 132.93 | 133.02 | 131.46 | 132.97 | 250,210 | -0.17(-0.13%) |
Aug 14, 2018 | 131.83 | 133.68 | 131.45 | 133.13 | 406,528 | +1.30(+0.99%) |
Aug 13, 2018 | 132.45 | 133.24 | 130.27 | 131.83 | 284,909 | +0.88(+0.68%) |
Aug 10, 2018 | 130.86 | 132.40 | 130.86 | 130.95 | 229,003 | -0.27(-0.21%) |
Aug 09, 2018 | 130.99 | 131.78 | 130.67 | 131.22 | 337,539 | +0.48(+0.37%) |
Aug 08, 2018 | 130.72 | 131.11 | 130.50 | 130.73 | 229,886 | +0.01(+0.01%) |
Aug 07, 2018 | 130.28 | 131.16 | 129.63 | 130.72 | 225,576 | +0.65(+0.50%) |
Aug 06, 2018 | 129.01 | 130.21 | 128.94 | 130.07 | 224,403 | +1.07(+0.83%) |
Aug 03, 2018 | 128.56 | 129.10 | 127.44 | 129.00 | 151,414 | +0.42(+0.33%) |
Aug 02, 2018 | 125.81 | 129.33 | 125.81 | 128.58 | 313,763 | +1.98(+1.57%) |
Aug 01, 2018 | 125.35 | 126.72 | 124.89 | 126.60 | 318,954 | +1.26(+1.00%) |
Jul 31, 2018 | 126.34 | 126.64 | 124.76 | 125.35 | 462,775 | -0.38(-0.30%) |
Jul 30, 2018 | 127.84 | 127.84 | 125.66 | 125.73 | 295,469 | -2.12(-1.66%) |
Jul 27, 2018 | 129.23 | 130.04 | 126.57 | 127.85 | 311,104 | -1.23(-0.95%) |
Jul 26, 2018 | 128.75 | 129.44 | 126.77 | 129.08 | 215,518 | +0.32(+0.25%) |
Jul 25, 2018 | 127.91 | 129.12 | 127.91 | 128.75 | 425,309 | +0.86(+0.67%) |
Jul 24, 2018 | 127.69 | 127.99 | 126.21 | 127.90 | 280,126 | +0.51(+0.40%) |
Jul 23, 2018 | 126.48 | 127.50 | 126.15 | 127.38 | 235,954 | +0.91(+0.72%) |
Jul 20, 2018 | 126.42 | 126.89 | 126.06 | 126.47 | 253,286 | +0.10(+0.08%) |
Jul 19, 2018 | 126.38 | 126.85 | 125.07 | 126.37 | 376,180 | +0.00(+0.00%) |
Jul 18, 2018 | 127.11 | 127.39 | 125.77 | 126.37 | 548,877 | -0.44(-0.35%) |
Jul 17, 2018 | 125.69 | 127.00 | 125.39 | 126.81 | 274,768 | +1.02(+0.81%) |
Jul 16, 2018 | 126.20 | 126.44 | 125.43 | 125.78 | 192,730 | -0.20(-0.16%) |
Jul 13, 2018 | 127.55 | 127.55 | 125.84 | 125.98 | 350,379 | -1.46(-1.15%) |
Jul 12, 2018 | 127.59 | 125.90 | 127.44 | 386,611 | +1.54(+1.22%) | |
Jul 11, 2018 | 124.94 | 126.20 | 124.77 | 125.90 | 262,011 | +0.98(+0.78%) |
Jul 10, 2018 | 125.59 | 125.61 | 124.33 | 124.93 | 249,743 | -0.34(-0.27%) |
Jul 09, 2018 | 124.76 | 124.76 | 124.64 | 125.27 | 291,141 | +0.89(+0.72%) |
Jul 06, 2018 | 123.34 | 124.51 | 123.29 | 124.38 | 257,280 | +0.98(+0.79%) |
Jul 05, 2018 | 122.86 | 123.47 | 121.61 | 123.40 | 327,590 | +0.79(+0.65%) |
Jul 03, 2018 | 122.61 | 122.61 | 122.61 | 0 | +1.08(+0.89%) | |
Jul 02, 2018 | 120.86 | 121.67 | 120.59 | 121.53 | 343,922 | +0.22(+0.18%) |
Jun 29, 2018 | 120.83 | 120.83 | 120.59 | 121.31 | 590,549 | +0.88(+0.73%) |
Jun 28, 2018 | 119.20 | 120.93 | 118.80 | 120.42 | 389,155 | +0.93(+0.78%) |
Jun 27, 2018 | 121.38 | 121.65 | 119.47 | 119.49 | 329,843 | -1.41(-1.17%) |
Jun 26, 2018 | 120.57 | 121.35 | 120.08 | 120.91 | 347,837 | +0.43(+0.36%) |
Jun 25, 2018 | 122.05 | 122.05 | 119.96 | 120.48 | 390,992 | -1.71(-1.40%) |
Jun 22, 2018 | 122.10 | 122.89 | 121.06 | 122.19 | 520,879 | +0.26(+0.21%) |
Jun 21, 2018 | 122.30 | 122.61 | 121.17 | 121.93 | 336,391 | -0.10(-0.08%) |
Jun 20, 2018 | 123.89 | 124.20 | 121.88 | 122.03 | 604,416 | -1.87(-1.51%) |
Jun 19, 2018 | 122.28 | 124.03 | 121.90 | 123.90 | 441,931 | +0.97(+0.79%) |
Jun 18, 2018 | 121.13 | 123.15 | 120.95 | 122.94 | 237,191 | +0.76(+0.62%) |
Jun 15, 2018 | 122.43 | 121.99 | 122.17 | 580,533 | +0.19(+0.15%) | |
Jun 14, 2018 | 120.93 | 122.18 | 120.63 | 121.99 | 329,109 | +1.40(+1.16%) |
Jun 13, 2018 | 120.94 | 121.62 | 118.84 | 120.59 | 336,431 | +0.03(+0.02%) |
Jun 12, 2018 | 120.05 | 120.88 | 119.61 | 120.56 | 323,185 | +0.48(+0.40%) |
Jun 11, 2018 | 120.95 | 120.97 | 119.71 | 120.09 | 399,881 | -0.56(-0.46%) |
Jun 08, 2018 | 119.59 | 120.72 | 119.13 | 120.65 | 324,325 | +0.98(+0.82%) |
Jun 07, 2018 | 120.48 | 120.65 | 119.02 | 119.67 | 289,900 | -0.49(-0.41%) |
Jun 06, 2018 | 118.66 | 120.22 | 118.11 | 120.16 | 351,139 | +1.86(+1.57%) |
Jun 05, 2018 | 118.07 | 119.09 | 117.92 | 118.30 | 257,531 | +0.28(+0.24%) |
Jun 04, 2018 | 116.29 | 118.39 | 116.29 | 118.02 | 384,386 | +1.87(+1.61%) |
Jun 01, 2018 | 116.98 | 117.65 | 116.13 | 116.15 | 347,911 | -0.22(-0.19%) |
May 31, 2018 | 115.44 | 116.52 | 114.36 | 116.38 | 922,625 | +1.14(+0.99%) |
May 30, 2018 | 114.02 | 116.06 | 113.85 | 115.23 | 493,504 | +1.67(+1.47%) |
May 29, 2018 | 112.83 | 113.82 | 112.70 | 113.56 | 395,015 | +0.30(+0.26%) |
May 25, 2018 | 113.27 | 113.27 | 113.27 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 113.38 | 114.14 | 112.89 | 113.65 | 294,249 | +0.34(+0.30%) |
May 23, 2018 | 111.02 | 113.39 | 111.02 | 113.31 | 317,694 | +1.42(+1.27%) |
May 22, 2018 | 113.83 | 113.83 | 111.31 | 111.89 | 396,931 | -1.61(-1.42%) |
May 21, 2018 | 113.65 | 114.47 | 112.95 | 113.50 | 317,060 | -0.06(-0.06%) |
May 18, 2018 | 113.05 | 114.07 | 112.18 | 113.56 | 260,836 | +0.15(+0.13%) |
May 17, 2018 | 113.23 | 114.04 | 112.64 | 113.42 | 197,024 | -0.03(-0.02%) |
May 16, 2018 | 112.45 | 113.98 | 112.45 | 113.44 | 264,202 | +0.76(+0.68%) |
May 15, 2018 | 113.31 | 113.34 | 112.08 | 112.68 | 313,296 | -0.72(-0.64%) |
May 14, 2018 | 115.00 | 115.00 | 112.78 | 113.41 | 272,012 | -1.62(-1.41%) |
May 11, 2018 | 113.95 | 115.27 | 113.95 | 115.03 | 223,190 | +0.88(+0.77%) |
May 10, 2018 | 114.33 | 114.84 | 113.98 | 114.15 | 416,231 | +0.29(+0.25%) |
May 09, 2018 | 113.61 | 114.31 | 112.52 | 113.86 | 335,357 | +0.56(+0.49%) |
May 08, 2018 | 111.71 | 113.96 | 111.59 | 113.31 | 459,005 | +0.31(+0.27%) |
May 07, 2018 | 113.85 | 114.09 | 112.39 | 113.00 | 669,619 | -1.03(-0.90%) |
May 04, 2018 | 112.18 | 114.89 | 111.77 | 114.03 | 361,789 | +1.90(+1.70%) |
May 03, 2018 | 109.77 | 112.37 | 109.72 | 112.13 | 595,390 | +2.72(+2.49%) |
May 02, 2018 | 112.93 | 113.18 | 108.35 | 109.41 | 541,873 | -3.25(-2.88%) |
May 01, 2018 | 110.77 | 113.07 | 110.77 | 112.66 | 354,420 | +1.81(+1.63%) |
Apr 30, 2018 | 111.83 | 112.68 | 110.82 | 110.85 | 428,284 | -0.58(-0.52%) |
Apr 27, 2018 | 112.96 | 112.96 | 111.35 | 111.43 | 225,124 | -1.48(-1.31%) |
Apr 26, 2018 | 111.09 | 113.62 | 111.09 | 112.92 | 271,440 | +2.28(+2.06%) |
Apr 25, 2018 | 111.74 | 112.63 | 110.34 | 110.63 | 232,888 | -1.33(-1.19%) |
Apr 24, 2018 | 113.19 | 113.65 | 111.28 | 111.96 | 184,678 | -0.84(-0.75%) |
Apr 23, 2018 | 112.85 | 113.50 | 112.41 | 112.80 | 150,812 | +0.15(+0.13%) |
Apr 20, 2018 | 113.44 | 113.65 | 112.18 | 112.66 | 177,379 | -0.79(-0.69%) |
Apr 19, 2018 | 113.90 | 113.97 | 113.12 | 113.44 | 127,145 | -0.74(-0.65%) |
Apr 18, 2018 | 113.58 | 115.50 | 113.03 | 114.19 | 224,953 | +0.56(+0.49%) |
Apr 17, 2018 | 113.17 | 114.21 | 112.69 | 113.63 | 186,700 | +1.09(+0.97%) |
Apr 16, 2018 | 111.45 | 113.17 | 111.45 | 112.53 | 212,680 | +1.65(+1.49%) |
Apr 13, 2018 | 111.65 | 112.38 | 110.44 | 110.88 | 250,522 | -0.58(-0.52%) |
Apr 12, 2018 | 111.82 | 112.64 | 111.39 | 111.46 | 211,468 | -0.06(-0.06%) |
Apr 11, 2018 | 111.00 | 112.37 | 110.96 | 111.52 | 185,910 | -0.31(-0.28%) |
Apr 10, 2018 | 111.26 | 112.65 | 111.06 | 111.84 | 354,137 | +1.91(+1.74%) |
Apr 09, 2018 | 110.08 | 111.37 | 109.82 | 109.93 | 377,232 | +0.10(+0.09%) |
Apr 06, 2018 | 111.10 | 111.68 | 109.47 | 109.83 | 227,116 | -1.87(-1.67%) |
Apr 05, 2018 | 111.94 | 112.27 | 110.99 | 111.69 | 290,900 | +0.13(+0.12%) |
Apr 04, 2018 | 110.31 | 111.79 | 109.14 | 111.56 | 270,482 | +0.52(+0.47%) |
Apr 03, 2018 | 111.52 | 112.64 | 110.22 | 111.04 | 400,545 | +0.31(+0.28%) |