Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.77 | 121.02 | 119.28 | 120.07 | 1,090,981 | +1.41(+1.19%) |
Mar 28, 2019 | 117.04 | 118.81 | 116.92 | 118.66 | 1,000,598 | +1.95(+1.67%) |
Mar 27, 2019 | 116.77 | 117.64 | 115.87 | 116.71 | 670,952 | +0.27(+0.24%) |
Mar 26, 2019 | 117.12 | 117.30 | 115.68 | 116.44 | 666,281 | +0.34(+0.29%) |
Mar 25, 2019 | 115.42 | 117.02 | 115.13 | 116.10 | 598,125 | +0.68(+0.59%) |
Mar 22, 2019 | 119.88 | 119.88 | 115.30 | 115.42 | 1,220,946 | -3.26(-2.75%) |
Mar 21, 2019 | 115.96 | 119.07 | 115.42 | 118.69 | 830,952 | +2.42(+2.09%) |
Mar 20, 2019 | 117.32 | 117.83 | 114.73 | 116.26 | 940,389 | -1.30(-1.10%) |
Mar 19, 2019 | 118.92 | 119.38 | 116.92 | 117.56 | 770,735 | -0.77(-0.65%) |
Mar 18, 2019 | 115.98 | 118.39 | 115.20 | 118.33 | 947,063 | +2.36(+2.04%) |
Mar 15, 2019 | 116.44 | 118.13 | 115.51 | 115.96 | 1,430,523 | -0.41(-0.36%) |
Mar 14, 2019 | 117.49 | 117.58 | 116.05 | 116.38 | 1,376,008 | -1.40(-1.19%) |
Mar 13, 2019 | 117.66 | 118.75 | 117.01 | 117.78 | 941,848 | +0.86(+0.73%) |
Mar 12, 2019 | 117.28 | 118.09 | 116.51 | 116.92 | 1,286,772 | +0.04(+0.04%) |
Mar 11, 2019 | 113.98 | 116.91 | 113.86 | 116.88 | 1,197,593 | +2.90(+2.55%) |
Mar 08, 2019 | 114.05 | 114.17 | 112.42 | 113.98 | 1,748,972 | -1.75(-1.51%) |
Mar 07, 2019 | 117.45 | 117.58 | 114.91 | 115.72 | 2,155,279 | -2.10(-1.78%) |
Mar 06, 2019 | 118.54 | 118.91 | 117.77 | 117.82 | 978,817 | -0.48(-0.40%) |
Mar 05, 2019 | 118.72 | 119.21 | 117.57 | 118.30 | 1,257,614 | -0.70(-0.59%) |
Mar 04, 2019 | 117.35 | 119.74 | 117.35 | 119.00 | 1,653,455 | +2.63(+2.26%) |
Mar 01, 2019 | 117.25 | 117.79 | 114.87 | 116.37 | 1,627,445 | +0.18(+0.15%) |
Feb 28, 2019 | 119.33 | 119.33 | 116.02 | 116.19 | 1,911,184 | -3.54(-2.95%) |
Feb 27, 2019 | 119.15 | 120.09 | 117.26 | 119.73 | 1,842,510 | +0.49(+0.41%) |
Feb 26, 2019 | 119.94 | 120.53 | 119.19 | 119.24 | 1,526,940 | -1.31(-1.08%) |
Feb 25, 2019 | 122.66 | 122.75 | 120.28 | 120.54 | 1,292,500 | -1.34(-1.10%) |
Feb 22, 2019 | 121.25 | 122.25 | 120.80 | 121.89 | 1,312,191 | +1.21(+1.00%) |
Feb 21, 2019 | 119.76 | 121.16 | 119.25 | 120.68 | 762,077 | +0.63(+0.53%) |
Feb 20, 2019 | 120.00 | 120.92 | 119.67 | 120.04 | 1,002,346 | +0.23(+0.19%) |
Feb 19, 2019 | 118.89 | 120.74 | 118.22 | 119.82 | 882,608 | +0.15(+0.12%) |
Feb 15, 2019 | 117.79 | 119.97 | 117.31 | 119.67 | 1,137,924 | +2.90(+2.49%) |
Feb 14, 2019 | 116.75 | 117.92 | 115.74 | 116.76 | 896,228 | -1.05(-0.89%) |
Feb 13, 2019 | 116.47 | 118.22 | 116.24 | 117.82 | 1,333,612 | +1.73(+1.49%) |
Feb 12, 2019 | 113.71 | 116.73 | 112.82 | 116.09 | 1,732,783 | +3.48(+3.09%) |
Feb 11, 2019 | 111.97 | 113.07 | 111.74 | 112.60 | 930,498 | +1.33(+1.20%) |
Feb 08, 2019 | 111.88 | 113.31 | 110.35 | 111.27 | 1,278,341 | -1.08(-0.96%) |
Feb 07, 2019 | 113.27 | 113.79 | 110.75 | 112.35 | 1,448,784 | -1.91(-1.67%) |
Feb 06, 2019 | 114.11 | 114.93 | 113.62 | 114.26 | 1,328,915 | -0.03(-0.02%) |
Feb 05, 2019 | 113.15 | 114.38 | 111.83 | 114.29 | 1,549,505 | +1.29(+1.14%) |
Feb 04, 2019 | 112.23 | 113.01 | 111.15 | 113.00 | 1,002,205 | +0.88(+0.78%) |
Feb 01, 2019 | 110.99 | 112.22 | 110.33 | 112.12 | 1,413,401 | +1.18(+1.07%) |
Jan 31, 2019 | 109.10 | 111.24 | 107.95 | 110.94 | 1,762,432 | +1.72(+1.57%) |
Jan 30, 2019 | 109.18 | 109.67 | 107.31 | 109.22 | 1,309,237 | +1.01(+0.93%) |
Jan 29, 2019 | 106.48 | 109.04 | 105.97 | 108.21 | 1,541,790 | +1.86(+1.75%) |
Jan 28, 2019 | 104.58 | 106.44 | 104.07 | 106.35 | 1,629,257 | +0.55(+0.52%) |
Jan 25, 2019 | 105.28 | 106.13 | 104.27 | 105.80 | 1,939,280 | +2.05(+1.98%) |
Jan 24, 2019 | 104.28 | 105.11 | 102.33 | 103.74 | 2,800,237 | -0.27(-0.26%) |
Jan 23, 2019 | 103.53 | 106.18 | 101.37 | 104.01 | 4,615,815 | +2.51(+2.47%) |
Jan 22, 2019 | 105.20 | 105.72 | 100.92 | 101.50 | 9,958,697 | -18.59(-15.48%) |
Jan 18, 2019 | 117.26 | 121.04 | 116.66 | 120.10 | 2,523,515 | +3.71(+3.19%) |
Jan 17, 2019 | 112.53 | 118.40 | 112.09 | 116.39 | 2,487,082 | +2.65(+2.33%) |
Jan 16, 2019 | 113.70 | 114.89 | 113.32 | 113.74 | 1,478,654 | +0.56(+0.50%) |
Jan 15, 2019 | 115.09 | 115.09 | 111.45 | 113.17 | 2,478,905 | -1.67(-1.45%) |
Jan 14, 2019 | 115.15 | 116.20 | 114.40 | 114.84 | 1,309,571 | -1.60(-1.37%) |
Jan 11, 2019 | 115.00 | 116.77 | 114.67 | 116.44 | 1,135,074 | +0.60(+0.52%) |
Jan 10, 2019 | 114.19 | 116.11 | 113.44 | 115.84 | 1,371,212 | +0.86(+0.75%) |
Jan 09, 2019 | 113.00 | 115.74 | 112.78 | 114.98 | 1,748,134 | +2.61(+2.33%) |
Jan 08, 2019 | 111.83 | 113.47 | 111.09 | 112.37 | 1,902,244 | +2.04(+1.85%) |
Jan 07, 2019 | 108.44 | 111.46 | 107.13 | 110.33 | 2,578,790 | +2.28(+2.11%) |
Jan 04, 2019 | 104.86 | 108.18 | 104.86 | 108.05 | 1,350,715 | +5.21(+5.07%) |
Jan 03, 2019 | 105.24 | 105.37 | 101.92 | 102.84 | 1,032,066 | -3.09(-2.92%) |
Jan 02, 2019 | 103.18 | 106.16 | 102.65 | 105.93 | 1,118,352 | +0.87(+0.83%) |
Dec 31, 2018 | 104.63 | 105.90 | 103.50 | 105.06 | 1,225,684 | +0.80(+0.77%) |
Dec 28, 2018 | 105.76 | 106.32 | 103.53 | 104.26 | 954,766 | -1.17(-1.11%) |
Dec 27, 2018 | 100.98 | 105.48 | 100.70 | 105.43 | 1,817,374 | +2.79(+2.72%) |
Dec 26, 2018 | 98.46 | 102.75 | 96.99 | 102.64 | 969,739 | +5.03(+5.15%) |
Dec 24, 2018 | 99.29 | 100.20 | 97.14 | 97.61 | 896,183 | -2.14(-2.15%) |
Dec 21, 2018 | 101.43 | 103.85 | 99.67 | 99.75 | 2,426,181 | -1.68(-1.65%) |
Dec 20, 2018 | 102.39 | 104.10 | 100.34 | 101.43 | 1,974,141 | -1.61(-1.57%) |
Dec 19, 2018 | 105.77 | 107.11 | 102.75 | 103.04 | 2,079,696 | -2.52(-2.39%) |
Dec 18, 2018 | 106.26 | 107.76 | 104.24 | 105.56 | 1,637,703 | +0.29(+0.27%) |
Dec 17, 2018 | 104.58 | 107.36 | 102.83 | 105.27 | 2,221,866 | +1.42(+1.37%) |
Dec 14, 2018 | 101.90 | 104.51 | 101.82 | 103.85 | 1,890,157 | +0.40(+0.39%) |
Dec 13, 2018 | 106.08 | 106.63 | 103.19 | 103.44 | 1,348,987 | -1.69(-1.61%) |
Dec 12, 2018 | 107.13 | 107.88 | 105.02 | 105.14 | 1,752,794 | +0.02(+0.02%) |
Dec 11, 2018 | 108.80 | 109.48 | 104.91 | 105.12 | 1,633,626 | -1.80(-1.68%) |
Dec 10, 2018 | 107.44 | 108.06 | 104.41 | 106.92 | 1,520,110 | -0.64(-0.60%) |
Dec 07, 2018 | 111.00 | 112.45 | 107.38 | 107.56 | 1,865,311 | -3.45(-3.11%) |
Dec 06, 2018 | 108.22 | 111.17 | 106.27 | 111.01 | 2,908,561 | +0.15(+0.13%) |
Dec 04, 2018 | 118.33 | 119.11 | 110.55 | 110.86 | 3,129,291 | -8.48(-7.11%) |
Dec 03, 2018 | 118.95 | 122.35 | 118.36 | 119.34 | 2,986,346 | +4.54(+3.95%) |
Nov 30, 2018 | 111.54 | 114.89 | 111.54 | 114.81 | 1,526,464 | +2.97(+2.66%) |
Nov 29, 2018 | 111.65 | 112.96 | 109.64 | 111.83 | 1,244,424 | +0.18(+0.16%) |
Nov 28, 2018 | 110.33 | 111.75 | 107.37 | 111.66 | 1,661,739 | +1.79(+1.63%) |
Nov 27, 2018 | 110.97 | 111.87 | 108.76 | 109.87 | 1,287,016 | -2.23(-1.99%) |
Nov 26, 2018 | 111.05 | 112.38 | 110.83 | 112.09 | 1,241,397 | +2.17(+1.97%) |
Nov 23, 2018 | 108.57 | 110.65 | 108.57 | 109.93 | 463,762 | +0.26(+0.24%) |
Nov 21, 2018 | 109.67 | 109.67 | 109.67 | 0 | +1.23(+1.14%) | |
Nov 20, 2018 | 108.70 | 110.51 | 107.36 | 108.44 | 1,550,934 | -2.30(-2.08%) |
Nov 19, 2018 | 113.41 | 113.42 | 110.13 | 110.74 | 1,531,581 | -2.90(-2.55%) |
Nov 16, 2018 | 111.94 | 114.37 | 110.58 | 113.64 | 1,541,140 | +1.18(+1.05%) |
Nov 15, 2018 | 108.03 | 114.04 | 107.26 | 112.46 | 2,314,976 | +3.36(+3.08%) |
Nov 14, 2018 | 110.08 | 111.86 | 108.33 | 109.10 | 1,813,933 | +0.05(+0.05%) |
Nov 13, 2018 | 106.85 | 111.65 | 106.85 | 109.05 | 1,275,754 | +2.58(+2.43%) |
Nov 12, 2018 | 109.51 | 109.81 | 106.26 | 106.46 | 1,736,617 | -3.29(-3.00%) |
Nov 09, 2018 | 111.33 | 111.87 | 108.62 | 109.75 | 1,644,937 | -2.35(-2.09%) |
Nov 08, 2018 | 111.85 | 112.36 | 110.96 | 112.10 | 1,689,404 | -0.23(-0.20%) |
Nov 07, 2018 | 110.72 | 112.66 | 109.55 | 112.33 | 1,800,767 | +2.63(+2.39%) |
Nov 06, 2018 | 107.95 | 109.89 | 107.20 | 109.70 | 1,601,789 | +1.66(+1.53%) |
Nov 05, 2018 | 108.64 | 109.70 | 107.09 | 108.04 | 1,626,149 | -0.40(-0.37%) |
Nov 02, 2018 | 109.29 | 109.83 | 107.07 | 108.44 | 2,845,816 | +0.66(+0.62%) |
Nov 01, 2018 | 101.89 | 108.06 | 101.03 | 107.78 | 4,051,423 | +6.08(+5.97%) |
Oct 31, 2018 | 100.27 | 103.28 | 100.08 | 101.71 | 3,615,050 | +2.91(+2.94%) |
Oct 30, 2018 | 95.34 | 98.99 | 94.67 | 98.80 | 2,384,662 | +4.14(+4.37%) |
Oct 29, 2018 | 97.17 | 98.87 | 93.37 | 94.66 | 2,316,882 | -1.54(-1.60%) |
Oct 26, 2018 | 98.50 | 99.16 | 94.43 | 96.20 | 3,534,357 | -4.06(-4.05%) |
Oct 25, 2018 | 94.00 | 101.77 | 92.88 | 100.26 | 4,175,537 | +1.55(+1.57%) |
Oct 24, 2018 | 103.07 | 103.32 | 98.62 | 98.70 | 2,496,214 | -3.49(-3.42%) |
Oct 23, 2018 | 101.01 | 103.07 | 99.24 | 102.19 | 2,337,484 | -0.65(-0.63%) |
Oct 22, 2018 | 103.87 | 104.06 | 102.56 | 102.84 | 1,550,038 | -0.24(-0.24%) |
Oct 19, 2018 | 105.31 | 105.91 | 102.50 | 103.08 | 1,690,763 | -2.05(-1.95%) |
Oct 18, 2018 | 106.61 | 106.93 | 103.62 | 105.14 | 3,347,887 | -2.72(-2.52%) |
Oct 17, 2018 | 111.42 | 111.53 | 107.49 | 107.86 | 3,879,232 | -3.95(-3.54%) |
Oct 16, 2018 | 112.34 | 113.15 | 111.32 | 111.81 | 1,527,752 | +0.21(+0.19%) |
Oct 15, 2018 | 112.75 | 113.15 | 111.56 | 111.60 | 1,477,971 | -1.67(-1.47%) |
Oct 12, 2018 | 116.27 | 116.40 | 111.16 | 113.27 | 2,308,388 | -1.00(-0.88%) |
Oct 11, 2018 | 113.67 | 118.80 | 113.25 | 114.28 | 3,008,586 | +0.60(+0.53%) |
Oct 10, 2018 | 117.56 | 117.64 | 113.44 | 113.67 | 2,193,443 | -3.88(-3.30%) |
Oct 09, 2018 | 122.49 | 123.03 | 117.28 | 117.56 | 2,169,584 | -5.69(-4.62%) |
Oct 08, 2018 | 123.98 | 124.33 | 121.72 | 123.25 | 1,353,719 | -1.33(-1.07%) |
Oct 05, 2018 | 126.97 | 127.22 | 123.55 | 124.58 | 1,258,277 | -2.24(-1.77%) |
Oct 04, 2018 | 127.79 | 127.91 | 125.82 | 126.82 | 1,188,944 | -1.27(-0.99%) |
Oct 03, 2018 | 129.32 | 129.91 | 127.85 | 128.09 | 1,054,354 | -0.66(-0.52%) |
Oct 02, 2018 | 128.34 | 128.94 | 127.60 | 128.76 | 966,594 | +0.21(+0.16%) |
Oct 01, 2018 | 128.47 | 129.49 | 127.79 | 128.55 | 1,380,829 | +0.72(+0.57%) |
Sep 28, 2018 | 128.59 | 129.01 | 127.57 | 127.82 | 1,040,258 | -0.89(-0.69%) |
Sep 27, 2018 | 130.27 | 130.49 | 128.55 | 128.71 | 923,209 | -1.28(-0.99%) |
Sep 26, 2018 | 130.13 | 130.91 | 129.33 | 130.00 | 1,414,191 | -0.21(-0.16%) |
Sep 25, 2018 | 132.24 | 132.40 | 129.98 | 130.21 | 2,445,488 | -2.02(-1.53%) |
Sep 24, 2018 | 134.44 | 134.53 | 131.32 | 132.23 | 2,674,605 | -2.51(-1.86%) |
Sep 21, 2018 | 135.00 | 135.49 | 133.60 | 134.74 | 1,902,481 | +0.46(+0.34%) |
Sep 20, 2018 | 133.16 | 134.56 | 132.67 | 134.27 | 1,989,217 | +1.77(+1.34%) |
Sep 19, 2018 | 131.73 | 133.41 | 131.48 | 132.50 | 1,863,343 | +0.91(+0.69%) |
Sep 18, 2018 | 130.61 | 131.76 | 129.31 | 131.59 | 1,529,001 | +1.37(+1.05%) |
Sep 17, 2018 | 130.03 | 130.55 | 129.10 | 130.22 | 1,553,129 | +0.74(+0.57%) |
Sep 14, 2018 | 128.62 | 130.41 | 128.62 | 129.48 | 1,820,452 | +0.85(+0.66%) |
Sep 13, 2018 | 128.06 | 129.00 | 127.58 | 128.62 | 1,406,118 | +1.31(+1.03%) |
Sep 12, 2018 | 123.97 | 127.47 | 123.37 | 127.31 | 1,698,206 | +3.51(+2.83%) |
Sep 11, 2018 | 123.86 | 124.47 | 122.42 | 123.81 | 695,195 | -0.44(-0.35%) |
Sep 10, 2018 | 122.34 | 124.79 | 122.34 | 124.24 | 1,079,109 | +2.74(+2.26%) |
Sep 07, 2018 | 122.34 | 122.44 | 120.53 | 121.50 | 970,373 | -1.50(-1.22%) |
Sep 06, 2018 | 123.48 | 124.57 | 122.03 | 123.00 | 1,226,251 | -0.67(-0.54%) |
Sep 05, 2018 | 121.63 | 123.94 | 121.35 | 123.68 | 1,192,601 | +2.03(+1.66%) |
Sep 04, 2018 | 121.63 | 121.97 | 119.98 | 121.65 | 1,509,315 | -0.44(-0.36%) |
Aug 31, 2018 | 122.09 | 122.09 | 122.09 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.38 | 125.90 | 122.25 | 122.54 | 1,246,553 | -2.92(-2.33%) |
Aug 29, 2018 | 125.98 | 126.61 | 125.38 | 125.46 | 1,371,638 | -0.61(-0.48%) |
Aug 28, 2018 | 125.80 | 126.37 | 125.23 | 126.06 | 1,348,739 | +0.66(+0.53%) |
Aug 27, 2018 | 123.03 | 125.50 | 123.03 | 125.41 | 1,208,529 | +2.93(+2.39%) |
Aug 24, 2018 | 121.97 | 122.53 | 120.98 | 122.48 | 848,053 | +1.19(+0.98%) |
Aug 23, 2018 | 123.37 | 123.37 | 120.97 | 121.29 | 1,404,185 | -2.12(-1.72%) |
Aug 22, 2018 | 125.65 | 125.74 | 123.22 | 123.41 | 1,304,606 | -2.57(-2.04%) |
Aug 21, 2018 | 123.76 | 126.72 | 123.74 | 125.98 | 1,116,491 | +2.31(+1.87%) |
Aug 20, 2018 | 123.21 | 124.43 | 123.21 | 123.67 | 804,117 | +0.83(+0.67%) |
Aug 17, 2018 | 121.97 | 123.08 | 121.97 | 122.84 | 1,037,161 | +1.04(+0.86%) |
Aug 16, 2018 | 120.96 | 122.29 | 120.68 | 121.80 | 1,009,219 | +1.60(+1.33%) |
Aug 15, 2018 | 118.98 | 120.45 | 117.95 | 120.20 | 1,102,399 | +0.31(+0.26%) |
Aug 14, 2018 | 119.67 | 120.49 | 119.28 | 119.89 | 1,056,619 | +0.77(+0.64%) |
Aug 13, 2018 | 120.98 | 121.38 | 118.44 | 119.12 | 1,160,153 | -1.85(-1.53%) |
Aug 10, 2018 | 122.76 | 122.76 | 120.44 | 120.97 | 1,016,904 | -2.27(-1.84%) |
Aug 09, 2018 | 124.61 | 124.61 | 122.99 | 123.24 | 1,516,147 | -1.21(-0.97%) |
Aug 08, 2018 | 125.99 | 126.13 | 124.22 | 124.45 | 1,215,827 | -1.61(-1.27%) |
Aug 07, 2018 | 126.48 | 127.29 | 125.90 | 126.06 | 1,067,526 | +0.08(+0.06%) |
Aug 06, 2018 | 125.89 | 126.18 | 125.17 | 125.98 | 823,765 | +0.43(+0.34%) |
Aug 03, 2018 | 125.30 | 125.87 | 124.44 | 125.55 | 1,041,650 | +0.59(+0.47%) |
Aug 02, 2018 | 125.11 | 125.62 | 123.90 | 124.96 | 1,007,344 | -0.77(-0.61%) |
Aug 01, 2018 | 129.26 | 129.84 | 125.47 | 125.73 | 1,586,688 | -4.14(-3.18%) |
Jul 31, 2018 | 126.86 | 130.17 | 126.38 | 129.86 | 2,687,131 | +3.85(+3.05%) |
Jul 30, 2018 | 126.38 | 127.72 | 125.76 | 126.01 | 2,292,382 | -0.75(-0.59%) |
Jul 27, 2018 | 125.57 | 126.90 | 125.47 | 126.76 | 2,164,792 | +1.17(+0.93%) |
Jul 26, 2018 | 122.59 | 125.89 | 122.32 | 125.59 | 2,458,331 | +3.61(+2.96%) |
Jul 25, 2018 | 121.51 | 122.28 | 119.98 | 121.98 | 2,238,429 | +0.23(+0.19%) |
Jul 24, 2018 | 121.23 | 122.36 | 120.64 | 121.75 | 2,602,291 | +1.26(+1.04%) |
Jul 23, 2018 | 124.67 | 125.20 | 119.74 | 120.50 | 3,370,200 | -4.81(-3.84%) |
Jul 20, 2018 | 124.54 | 126.26 | 121.76 | 125.31 | 4,823,790 | +3.98(+3.28%) |
Jul 19, 2018 | 119.42 | 121.62 | 118.63 | 121.33 | 2,744,135 | +1.20(+1.00%) |
Jul 18, 2018 | 118.41 | 120.57 | 117.60 | 120.13 | 2,197,003 | +2.22(+1.89%) |
Jul 17, 2018 | 116.23 | 117.94 | 115.47 | 117.91 | 1,518,894 | +1.04(+0.89%) |
Jul 16, 2018 | 117.72 | 118.09 | 116.19 | 116.86 | 800,772 | -0.92(-0.78%) |
Jul 13, 2018 | 116.51 | 118.41 | 116.51 | 117.78 | 949,304 | +0.83(+0.71%) |
Jul 12, 2018 | 116.96 | 117.54 | 115.59 | 116.96 | 1,132,628 | +0.92(+0.79%) |
Jul 11, 2018 | 117.01 | 117.43 | 114.83 | 116.04 | 1,560,095 | -3.01(-2.53%) |
Jul 10, 2018 | 118.44 | 120.24 | 117.43 | 119.05 | 1,262,859 | +1.12(+0.95%) |
Jul 09, 2018 | 115.92 | 118.91 | 115.80 | 117.93 | 1,705,996 | +2.26(+1.95%) |
Jul 06, 2018 | 115.93 | 116.54 | 114.99 | 115.67 | 842,115 | -0.67(-0.58%) |
Jul 05, 2018 | 115.03 | 116.42 | 114.34 | 116.34 | 1,335,060 | +1.80(+1.57%) |
Jul 03, 2018 | 114.54 | 114.54 | 114.54 | 0 | -0.54(-0.47%) | |
Jul 02, 2018 | 114.55 | 115.55 | 113.43 | 115.08 | 1,431,921 | -0.30(-0.26%) |
Jun 29, 2018 | 117.35 | 118.11 | 115.27 | 115.39 | 1,559,369 | -1.29(-1.10%) |
Jun 28, 2018 | 116.94 | 117.45 | 115.70 | 116.67 | 1,747,315 | -0.09(-0.07%) |
Jun 27, 2018 | 117.66 | 118.51 | 116.56 | 116.76 | 1,813,287 | -0.45(-0.39%) |
Jun 26, 2018 | 117.40 | 118.52 | 116.80 | 117.21 | 1,600,784 | +0.85(+0.73%) |
Jun 25, 2018 | 116.87 | 116.94 | 115.06 | 116.36 | 1,382,786 | -0.93(-0.79%) |
Jun 22, 2018 | 117.42 | 118.08 | 116.42 | 117.29 | 1,672,579 | +1.22(+1.05%) |
Jun 21, 2018 | 118.76 | 118.76 | 115.66 | 116.07 | 1,880,932 | -2.76(-2.33%) |
Jun 20, 2018 | 120.15 | 120.17 | 118.63 | 118.84 | 1,481,052 | -0.85(-0.71%) |
Jun 19, 2018 | 121.36 | 121.55 | 119.18 | 119.69 | 1,800,816 | -3.01(-2.46%) |
Jun 18, 2018 | 122.20 | 123.15 | 121.92 | 122.70 | 809,280 | -0.63(-0.51%) |
Jun 15, 2018 | 123.42 | 120.93 | 123.33 | 2,536,487 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.67 | 125.19 | 123.41 | 123.62 | 1,393,615 | -0.52(-0.42%) |
Jun 13, 2018 | 125.42 | 125.67 | 124.10 | 124.14 | 1,170,431 | -1.39(-1.11%) |
Jun 12, 2018 | 125.94 | 126.51 | 125.23 | 125.53 | 985,889 | +0.06(+0.05%) |
Jun 11, 2018 | 126.45 | 127.44 | 125.14 | 125.47 | 881,653 | -0.83(-0.65%) |
Jun 08, 2018 | 125.93 | 126.47 | 125.11 | 126.30 | 967,258 | +0.50(+0.39%) |
Jun 07, 2018 | 124.57 | 126.49 | 124.47 | 125.80 | 1,836,399 | +1.82(+1.47%) |
Jun 06, 2018 | 124.14 | 122.80 | 123.98 | 1,053,510 | +0.80(+0.65%) | |
Jun 05, 2018 | 122.90 | 123.94 | 122.61 | 123.18 | 1,276,590 | +0.28(+0.23%) |
Jun 04, 2018 | 123.15 | 123.49 | 121.90 | 122.90 | 1,195,199 | +0.44(+0.36%) |
Jun 01, 2018 | 121.55 | 123.53 | 121.39 | 122.46 | 1,025,937 | +2.02(+1.68%) |
May 31, 2018 | 124.74 | 124.74 | 120.41 | 120.44 | 1,787,132 | -4.14(-3.32%) |
May 30, 2018 | 123.74 | 124.92 | 123.44 | 124.57 | 860,416 | +1.44(+1.17%) |
May 29, 2018 | 125.54 | 126.16 | 122.43 | 123.14 | 1,260,941 | -3.70(-2.92%) |
May 25, 2018 | 126.84 | 126.84 | 126.84 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.50 | 126.88 | 124.85 | 126.60 | 1,004,911 | -0.29(-0.23%) |
May 23, 2018 | 126.76 | 126.92 | 125.58 | 126.90 | 1,399,687 | -0.72(-0.56%) |
May 22, 2018 | 128.03 | 128.43 | 127.39 | 127.62 | 1,208,798 | -0.46(-0.36%) |
May 21, 2018 | 126.08 | 128.78 | 125.94 | 128.07 | 1,794,471 | +2.81(+2.24%) |
May 18, 2018 | 123.83 | 125.87 | 123.83 | 125.26 | 2,442,847 | +1.44(+1.16%) |
May 17, 2018 | 122.28 | 123.94 | 121.85 | 123.83 | 1,173,529 | +1.51(+1.24%) |
May 16, 2018 | 123.25 | 123.78 | 122.11 | 122.31 | 1,087,755 | -0.67(-0.54%) |
May 15, 2018 | 123.59 | 123.60 | 122.52 | 122.98 | 1,014,813 | -1.11(-0.89%) |
May 14, 2018 | 124.55 | 124.97 | 123.45 | 124.09 | 726,269 | -0.21(-0.17%) |
May 11, 2018 | 123.62 | 124.40 | 123.09 | 124.30 | 652,711 | +0.48(+0.39%) |
May 10, 2018 | 123.53 | 124.05 | 122.69 | 123.81 | 1,340,959 | +1.06(+0.86%) |
May 09, 2018 | 122.07 | 122.86 | 120.97 | 122.75 | 1,296,101 | +0.92(+0.76%) |
May 08, 2018 | 120.50 | 121.88 | 119.89 | 121.83 | 1,560,185 | +1.49(+1.24%) |
May 07, 2018 | 121.92 | 121.98 | 120.18 | 120.34 | 1,633,611 | -1.06(-0.87%) |
May 04, 2018 | 119.95 | 121.86 | 119.32 | 121.40 | 1,244,190 | +0.87(+0.72%) |
May 03, 2018 | 120.35 | 121.27 | 119.20 | 120.53 | 1,137,922 | -0.30(-0.25%) |
May 02, 2018 | 121.46 | 122.37 | 120.70 | 120.83 | 1,370,718 | -0.81(-0.67%) |
May 01, 2018 | 121.34 | 121.86 | 118.95 | 121.65 | 2,504,490 | -0.82(-0.67%) |
Apr 30, 2018 | 125.70 | 125.70 | 122.22 | 122.47 | 1,917,434 | -2.56(-2.05%) |
Apr 27, 2018 | 124.47 | 125.51 | 123.08 | 125.03 | 1,893,440 | +0.44(+0.35%) |
Apr 26, 2018 | 123.90 | 125.19 | 122.18 | 124.59 | 2,434,933 | +0.72(+0.58%) |
Apr 25, 2018 | 122.27 | 124.23 | 121.31 | 123.87 | 2,563,303 | +1.38(+1.13%) |
Apr 24, 2018 | 124.04 | 125.84 | 120.35 | 122.49 | 3,957,868 | -0.73(-0.60%) |
Apr 23, 2018 | 124.55 | 125.31 | 122.36 | 123.22 | 3,345,771 | -1.51(-1.21%) |
Apr 20, 2018 | 128.70 | 129.84 | 124.21 | 124.74 | 3,979,745 | -8.96(-6.70%) |
Apr 19, 2018 | 136.10 | 136.46 | 132.00 | 133.70 | 2,326,067 | -2.43(-1.79%) |
Apr 18, 2018 | 134.61 | 137.07 | 134.15 | 136.13 | 1,371,422 | +2.20(+1.64%) |
Apr 17, 2018 | 133.18 | 134.66 | 132.92 | 133.93 | 1,850,379 | +1.47(+1.11%) |
Apr 16, 2018 | 132.43 | 133.24 | 131.53 | 132.46 | 908,808 | +1.11(+0.84%) |
Apr 13, 2018 | 131.84 | 132.02 | 130.70 | 131.35 | 719,128 | +0.51(+0.39%) |
Apr 12, 2018 | 131.03 | 132.04 | 130.66 | 130.84 | 1,132,490 | +0.49(+0.38%) |
Apr 11, 2018 | 130.01 | 131.12 | 129.61 | 130.35 | 1,002,927 | -0.96(-0.73%) |
Apr 10, 2018 | 130.92 | 133.00 | 130.60 | 131.31 | 1,258,137 | +1.97(+1.52%) |
Apr 09, 2018 | 130.51 | 131.75 | 129.03 | 129.34 | 759,128 | -0.12(-0.09%) |
Apr 06, 2018 | 132.24 | 133.18 | 127.55 | 129.46 | 1,381,469 | -4.00(-2.99%) |
Apr 05, 2018 | 134.01 | 134.48 | 132.63 | 133.46 | 1,032,867 | +0.36(+0.27%) |
Apr 04, 2018 | 128.75 | 133.52 | 127.59 | 133.09 | 1,389,946 | +1.80(+1.37%) |
Apr 03, 2018 | 130.54 | 131.34 | 129.09 | 131.29 | 1,332,910 | +1.31(+1.01%) |