Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 132.50 | 135.99 | 126.85 | 129.63 | 1,477,503 | +0.90(+0.70%) |
Apr 29, 2019 | 128.05 | 129.99 | 126.55 | 128.73 | 814,691 | +0.24(+0.19%) |
Apr 26, 2019 | 124.18 | 128.55 | 123.73 | 128.49 | 560,500 | +4.22(+3.40%) |
Apr 25, 2019 | 123.06 | 124.66 | 122.15 | 124.27 | 418,034 | +0.55(+0.44%) |
Apr 24, 2019 | 123.83 | 124.18 | 122.03 | 123.72 | 780,917 | -0.23(-0.19%) |
Apr 23, 2019 | 121.94 | 125.08 | 119.22 | 123.95 | 1,012,464 | +2.73(+2.25%) |
Apr 22, 2019 | 120.78 | 124.86 | 119.95 | 121.22 | 922,837 | +0.54(+0.45%) |
Apr 18, 2019 | 116.91 | 120.83 | 112.16 | 120.68 | 1,989,000 | +4.01(+3.44%) |
Apr 17, 2019 | 121.73 | 121.73 | 115.01 | 116.67 | 2,620,502 | -5.42(-4.44%) |
Apr 16, 2019 | 134.24 | 136.56 | 120.45 | 122.09 | 1,403,749 | -9.89(-7.49%) |
Apr 15, 2019 | 129.39 | 132.16 | 128.47 | 131.98 | 904,670 | +2.59(+2.00%) |
Apr 12, 2019 | 141.72 | 142.98 | 128.57 | 129.39 | 1,446,300 | -12.14(-8.58%) |
Apr 11, 2019 | 145.60 | 146.34 | 140.62 | 141.53 | 927,625 | -3.71(-2.55%) |
Apr 10, 2019 | 146.24 | 147.89 | 144.25 | 145.24 | 1,203,982 | -0.36(-0.25%) |
Apr 09, 2019 | 146.73 | 147.40 | 144.82 | 145.60 | 834,466 | -1.89(-1.28%) |
Apr 08, 2019 | 147.00 | 147.82 | 144.76 | 147.49 | 583,784 | +0.13(+0.09%) |
Apr 05, 2019 | 146.68 | 147.94 | 145.81 | 147.36 | 845,300 | +2.08(+1.43%) |
Apr 04, 2019 | 145.36 | 147.09 | 144.22 | 145.28 | 491,017 | +0.21(+0.14%) |
Apr 03, 2019 | 143.47 | 145.66 | 142.59 | 145.07 | 539,212 | +2.38(+1.67%) |
Apr 02, 2019 | 145.17 | 145.17 | 141.25 | 142.69 | 514,409 | -2.01(-1.39%) |
Apr 01, 2019 | 143.32 | 144.85 | 141.20 | 144.70 | 924,199 | +2.74(+1.93%) |
Mar 29, 2019 | 139.99 | 142.68 | 138.81 | 141.96 | 1,085,300 | +3.76(+2.72%) |
Mar 28, 2019 | 133.78 | 138.63 | 132.61 | 138.20 | 1,087,121 | +5.12(+3.85%) |
Mar 27, 2019 | 133.28 | 138.63 | 129.13 | 133.08 | 1,690,920 | +2.87(+2.20%) |
Mar 26, 2019 | 144.03 | 144.59 | 129.69 | 130.21 | 1,669,542 | -14.02(-9.72%) |
Mar 25, 2019 | 146.50 | 146.70 | 141.32 | 144.23 | 743,116 | -2.25(-1.54%) |
Mar 22, 2019 | 147.42 | 149.66 | 146.17 | 146.48 | 855,600 | -1.81(-1.22%) |
Mar 21, 2019 | 142.31 | 148.73 | 142.09 | 148.29 | 1,053,616 | +5.71(+4.00%) |
Mar 20, 2019 | 145.60 | 146.89 | 142.03 | 142.58 | 920,983 | -3.05(-2.09%) |
Mar 19, 2019 | 143.28 | 147.16 | 143.01 | 145.63 | 865,591 | +2.61(+1.82%) |
Mar 18, 2019 | 140.14 | 143.61 | 139.50 | 143.02 | 765,937 | +3.62(+2.60%) |
Mar 15, 2019 | 140.00 | 141.80 | 138.75 | 139.40 | 758,000 | -0.73(-0.52%) |
Mar 14, 2019 | 142.10 | 143.50 | 138.89 | 140.13 | 803,013 | -1.64(-1.16%) |
Mar 13, 2019 | 140.09 | 143.21 | 139.22 | 141.77 | 1,003,045 | +2.83(+2.04%) |
Mar 12, 2019 | 136.66 | 139.15 | 136.52 | 138.94 | 849,909 | +3.09(+2.27%) |
Mar 11, 2019 | 132.90 | 136.16 | 132.50 | 135.85 | 735,103 | +3.30(+2.49%) |
Mar 08, 2019 | 128.86 | 132.93 | 128.86 | 132.55 | 866,900 | +2.21(+1.70%) |
Mar 07, 2019 | 130.19 | 131.76 | 128.21 | 130.34 | 1,083,867 | +0.89(+0.69%) |
Mar 06, 2019 | 134.45 | 134.77 | 128.92 | 129.45 | 822,612 | -4.63(-3.45%) |
Mar 05, 2019 | 133.09 | 135.60 | 130.23 | 134.08 | 955,793 | +1.35(+1.02%) |
Mar 04, 2019 | 139.41 | 140.26 | 131.87 | 132.73 | 838,649 | -5.67(-4.10%) |
Mar 01, 2019 | 135.85 | 138.97 | 135.13 | 138.40 | 679,600 | +3.77(+2.80%) |
Feb 28, 2019 | 139.81 | 141.69 | 132.29 | 134.63 | 1,022,166 | -5.70(-4.06%) |
Feb 27, 2019 | 145.09 | 145.65 | 137.12 | 140.33 | 972,130 | -5.50(-3.77%) |
Feb 26, 2019 | 145.65 | 147.76 | 144.52 | 145.83 | 739,479 | +0.23(+0.16%) |
Feb 25, 2019 | 142.65 | 145.71 | 142.65 | 145.60 | 1,039,300 | +3.87(+2.73%) |
Feb 22, 2019 | 137.28 | 142.18 | 136.72 | 141.73 | 911,900 | +5.16(+3.78%) |
Feb 21, 2019 | 137.91 | 142.33 | 135.73 | 136.57 | 853,227 | -1.10(-0.80%) |
Feb 20, 2019 | 134.34 | 138.98 | 134.14 | 137.67 | 978,673 | +2.81(+2.08%) |
Feb 19, 2019 | 134.53 | 135.50 | 133.06 | 134.86 | 788,875 | -0.48(-0.35%) |
Feb 15, 2019 | 136.79 | 138.36 | 135.06 | 135.34 | 729,000 | -0.74(-0.54%) |
Feb 14, 2019 | 136.97 | 137.27 | 133.70 | 136.08 | 986,029 | -0.93(-0.68%) |
Feb 13, 2019 | 130.81 | 137.23 | 130.81 | 137.01 | 1,289,239 | +7.62(+5.89%) |
Feb 12, 2019 | 136.70 | 137.09 | 124.50 | 129.39 | 2,597,452 | -7.70(-5.62%) |
Feb 11, 2019 | 137.27 | 138.71 | 135.32 | 137.09 | 905,686 | +0.19(+0.14%) |
Feb 08, 2019 | 136.74 | 137.54 | 133.66 | 136.90 | 574,000 | -0.90(-0.65%) |
Feb 07, 2019 | 137.44 | 139.76 | 136.77 | 137.80 | 520,483 | -0.48(-0.35%) |
Feb 06, 2019 | 137.87 | 138.41 | 134.51 | 138.28 | 417,122 | -0.29(-0.21%) |
Feb 05, 2019 | 137.56 | 141.12 | 137.19 | 138.57 | 786,514 | +2.21(+1.62%) |
Feb 04, 2019 | 138.36 | 138.95 | 135.65 | 136.36 | 373,998 | -2.50(-1.80%) |
Feb 01, 2019 | 132.72 | 138.96 | 132.13 | 138.86 | 668,000 | +5.88(+4.42%) |
Jan 31, 2019 | 133.82 | 135.10 | 130.62 | 132.98 | 862,233 | -1.02(-0.76%) |
Jan 30, 2019 | 135.95 | 136.90 | 132.72 | 134.00 | 724,721 | -0.60(-0.45%) |
Jan 29, 2019 | 136.26 | 136.26 | 133.88 | 134.60 | 375,206 | -1.53(-1.12%) |
Jan 28, 2019 | 134.77 | 136.20 | 133.35 | 136.13 | 380,950 | +0.81(+0.60%) |
Jan 25, 2019 | 134.64 | 136.23 | 134.15 | 135.32 | 401,200 | +1.62(+1.21%) |
Jan 24, 2019 | 133.95 | 135.66 | 132.72 | 133.70 | 394,380 | -0.17(-0.13%) |
Jan 23, 2019 | 135.65 | 137.30 | 132.48 | 133.87 | 675,174 | -0.70(-0.52%) |
Jan 22, 2019 | 135.92 | 137.20 | 133.69 | 134.57 | 633,370 | -2.39(-1.75%) |
Jan 18, 2019 | 137.06 | 139.18 | 135.41 | 136.96 | 575,800 | +1.56(+1.15%) |
Jan 17, 2019 | 135.80 | 137.10 | 134.91 | 135.40 | 548,393 | -0.57(-0.42%) |
Jan 16, 2019 | 136.34 | 137.83 | 134.50 | 135.97 | 543,178 | +0.86(+0.64%) |
Jan 15, 2019 | 133.22 | 135.94 | 131.10 | 135.11 | 513,409 | +2.36(+1.78%) |
Jan 14, 2019 | 132.44 | 134.72 | 128.74 | 132.75 | 526,932 | -0.63(-0.47%) |
Jan 11, 2019 | 132.77 | 134.11 | 130.56 | 133.38 | 640,600 | +0.34(+0.26%) |
Jan 10, 2019 | 129.78 | 133.45 | 128.40 | 133.04 | 1,230,683 | +2.45(+1.88%) |
Jan 09, 2019 | 128.75 | 131.73 | 127.30 | 130.59 | 1,378,851 | +2.28(+1.78%) |
Jan 08, 2019 | 120.15 | 128.59 | 120.15 | 128.31 | 1,137,714 | +10.56(+8.97%) |
Jan 07, 2019 | 110.06 | 118.39 | 107.24 | 117.75 | 1,922,643 | +8.09(+7.38%) |
Jan 04, 2019 | 106.85 | 112.66 | 105.91 | 109.66 | 1,738,700 | +3.76(+3.55%) |
Jan 03, 2019 | 111.36 | 111.90 | 105.28 | 105.90 | 1,146,487 | -6.99(-6.19%) |
Jan 02, 2019 | 114.99 | 115.20 | 111.00 | 112.89 | 793,247 | -3.33(-2.87%) |
Dec 31, 2018 | 114.63 | 116.64 | 114.63 | 116.22 | 467,900 | +2.56(+2.25%) |
Dec 28, 2018 | 114.53 | 115.69 | 112.60 | 113.66 | 408,400 | -0.80(-0.70%) |
Dec 27, 2018 | 112.80 | 116.70 | 108.45 | 114.46 | 444,826 | -0.30(-0.26%) |
Dec 26, 2018 | 108.40 | 114.90 | 107.70 | 114.76 | 564,634 | +6.85(+6.35%) |
Dec 24, 2018 | 108.73 | 110.05 | 105.85 | 107.91 | 342,300 | -2.47(-2.24%) |
Dec 21, 2018 | 114.05 | 115.46 | 109.17 | 110.38 | 1,864,400 | -4.15(-3.62%) |
Dec 20, 2018 | 117.13 | 117.71 | 112.59 | 114.53 | 1,224,023 | -2.75(-2.34%) |
Dec 19, 2018 | 118.25 | 122.02 | 116.42 | 117.28 | 1,096,543 | -1.08(-0.91%) |
Dec 18, 2018 | 120.68 | 121.94 | 117.03 | 118.36 | 1,570,630 | -1.64(-1.37%) |
Dec 17, 2018 | 119.80 | 120.30 | 110.41 | 120.00 | 3,658,220 | -11.72(-8.90%) |
Dec 14, 2018 | 141.85 | 142.24 | 130.16 | 131.72 | 1,099,500 | -11.07(-7.75%) |
Dec 13, 2018 | 141.73 | 144.25 | 141.59 | 142.79 | 1,010,832 | +1.04(+0.73%) |
Dec 12, 2018 | 137.64 | 142.99 | 137.64 | 141.75 | 543,844 | +6.00(+4.42%) |
Dec 11, 2018 | 134.04 | 137.82 | 133.99 | 135.75 | 606,352 | +2.57(+1.93%) |
Dec 10, 2018 | 133.44 | 134.53 | 129.66 | 133.18 | 579,708 | +0.38(+0.29%) |
Dec 07, 2018 | 137.28 | 137.38 | 131.36 | 132.80 | 550,400 | -3.71(-2.72%) |
Dec 06, 2018 | 138.13 | 138.76 | 130.74 | 136.51 | 826,607 | -3.49(-2.49%) |
Dec 04, 2018 | 138.63 | 141.98 | 137.96 | 140.00 | 845,500 | +1.54(+1.11%) |
Dec 03, 2018 | 141.23 | 141.23 | 135.22 | 138.46 | 834,623 | -1.25(-0.89%) |
Nov 30, 2018 | 138.12 | 141.47 | 138.03 | 139.71 | 779,500 | +1.59(+1.15%) |
Nov 29, 2018 | 131.37 | 140.07 | 130.53 | 138.12 | 882,187 | +5.26(+3.96%) |
Nov 28, 2018 | 128.36 | 132.89 | 127.43 | 132.86 | 820,523 | +5.60(+4.40%) |
Nov 27, 2018 | 128.10 | 128.95 | 125.75 | 127.26 | 608,173 | -1.18(-0.92%) |
Nov 26, 2018 | 129.56 | 133.43 | 127.55 | 128.44 | 561,779 | -0.39(-0.30%) |
Nov 23, 2018 | 125.06 | 129.62 | 125.00 | 128.83 | 372,500 | +3.24(+2.58%) |
Nov 21, 2018 | 125.59 | 125.59 | 125.59 | 0 | +5.04(+4.18%) | |
Nov 20, 2018 | 115.88 | 122.23 | 114.44 | 120.55 | 992,862 | +2.34(+1.98%) |
Nov 19, 2018 | 124.63 | 125.07 | 117.32 | 118.21 | 906,882 | -6.64(-5.32%) |
Nov 16, 2018 | 125.12 | 127.50 | 122.14 | 124.85 | 912,800 | -1.35(-1.07%) |
Nov 15, 2018 | 125.45 | 127.01 | 123.04 | 126.20 | 945,266 | -0.73(-0.58%) |
Nov 14, 2018 | 135.86 | 136.70 | 126.46 | 126.93 | 1,033,899 | -8.43(-6.23%) |
Nov 13, 2018 | 135.68 | 138.27 | 134.19 | 135.36 | 1,118,957 | +2.45(+1.84%) |
Nov 12, 2018 | 134.37 | 135.93 | 132.09 | 132.91 | 709,327 | -1.25(-0.93%) |
Nov 09, 2018 | 135.12 | 136.48 | 133.00 | 134.16 | 813,300 | -1.88(-1.38%) |
Nov 08, 2018 | 137.00 | 138.17 | 134.33 | 136.04 | 862,048 | -1.28(-0.93%) |
Nov 07, 2018 | 129.13 | 137.77 | 126.93 | 137.32 | 1,884,032 | +13.09(+10.54%) |
Nov 06, 2018 | 124.69 | 126.83 | 123.57 | 124.23 | 1,624,200 | -0.49(-0.39%) |
Nov 05, 2018 | 122.15 | 126.10 | 121.50 | 124.72 | 1,210,304 | +1.72(+1.40%) |
Nov 02, 2018 | 126.01 | 129.45 | 122.29 | 123.00 | 991,700 | -1.79(-1.43%) |
Nov 01, 2018 | 137.11 | 138.55 | 123.70 | 124.79 | 2,245,105 | -1.98(-1.56%) |
Oct 31, 2018 | 127.10 | 128.14 | 125.24 | 126.77 | 1,204,395 | +0.97(+0.77%) |
Oct 30, 2018 | 124.48 | 126.04 | 122.28 | 125.80 | 784,717 | +1.18(+0.95%) |
Oct 29, 2018 | 128.99 | 130.49 | 122.55 | 124.62 | 735,751 | -2.97(-2.33%) |
Oct 26, 2018 | 130.82 | 130.87 | 125.71 | 127.59 | 687,900 | -4.88(-3.68%) |
Oct 25, 2018 | 129.18 | 133.87 | 127.18 | 132.47 | 593,944 | +3.32(+2.57%) |
Oct 24, 2018 | 133.09 | 133.75 | 128.94 | 129.15 | 1,265,264 | -4.20(-3.15%) |
Oct 23, 2018 | 132.27 | 133.56 | 128.03 | 133.35 | 939,108 | -0.73(-0.54%) |
Oct 22, 2018 | 134.24 | 136.04 | 132.02 | 134.08 | 1,002,705 | -0.48(-0.36%) |
Oct 19, 2018 | 142.81 | 143.52 | 134.29 | 134.56 | 813,400 | -7.84(-5.51%) |
Oct 18, 2018 | 146.97 | 151.96 | 141.81 | 142.40 | 721,883 | -0.73(-0.51%) |
Oct 17, 2018 | 143.65 | 143.88 | 141.88 | 143.13 | 511,720 | -0.46(-0.32%) |
Oct 16, 2018 | 140.05 | 144.67 | 140.05 | 143.59 | 652,426 | +5.02(+3.62%) |
Oct 15, 2018 | 140.14 | 140.24 | 138.02 | 138.57 | 584,515 | -0.97(-0.70%) |
Oct 12, 2018 | 137.62 | 141.22 | 136.80 | 139.54 | 825,200 | +0.75(+0.54%) |
Oct 11, 2018 | 138.13 | 143.43 | 137.13 | 138.79 | 938,886 | +0.17(+0.12%) |
Oct 10, 2018 | 142.38 | 144.41 | 138.38 | 138.62 | 908,748 | -5.04(-3.51%) |
Oct 09, 2018 | 142.57 | 146.10 | 142.57 | 143.66 | 483,957 | +0.28(+0.20%) |
Oct 08, 2018 | 143.22 | 144.74 | 141.80 | 143.38 | 480,440 | -0.62(-0.43%) |
Oct 05, 2018 | 142.86 | 145.71 | 141.84 | 144.00 | 551,200 | +1.10(+0.77%) |
Oct 04, 2018 | 144.05 | 144.58 | 142.42 | 142.90 | 622,737 | -1.76(-1.22%) |
Oct 03, 2018 | 146.39 | 146.75 | 143.84 | 144.66 | 1,104,984 | -1.84(-1.26%) |
Oct 02, 2018 | 147.87 | 148.60 | 145.95 | 146.50 | 1,088,097 | -1.64(-1.11%) |
Oct 01, 2018 | 149.64 | 150.00 | 147.50 | 148.14 | 670,537 | -0.56(-0.38%) |
Sep 28, 2018 | 147.71 | 149.52 | 146.86 | 148.70 | 1,054,100 | +0.68(+0.46%) |
Sep 27, 2018 | 148.61 | 150.61 | 147.40 | 148.02 | 1,570,199 | -0.09(-0.06%) |
Sep 26, 2018 | 149.84 | 149.99 | 147.57 | 148.11 | 1,113,718 | -1.72(-1.15%) |
Sep 25, 2018 | 152.24 | 152.68 | 149.73 | 149.83 | 1,096,331 | -1.95(-1.28%) |
Sep 24, 2018 | 152.00 | 154.06 | 150.57 | 151.78 | 1,872,888 | -0.94(-0.62%) |
Sep 21, 2018 | 149.00 | 153.83 | 148.76 | 152.72 | 3,261,400 | +4.38(+2.95%) |
Sep 20, 2018 | 147.47 | 149.28 | 147.19 | 148.34 | 899,151 | +0.67(+0.45%) |
Sep 19, 2018 | 148.77 | 149.75 | 146.77 | 147.67 | 1,153,315 | -1.10(-0.74%) |
Sep 18, 2018 | 146.55 | 149.05 | 146.55 | 148.77 | 849,133 | +1.93(+1.31%) |
Sep 17, 2018 | 151.76 | 152.36 | 146.29 | 146.84 | 962,097 | -4.89(-3.22%) |
Sep 14, 2018 | 150.05 | 153.21 | 149.80 | 151.73 | 991,600 | +1.99(+1.33%) |
Sep 13, 2018 | 146.85 | 150.06 | 146.85 | 149.74 | 984,699 | +3.22(+2.20%) |
Sep 12, 2018 | 145.50 | 147.80 | 143.88 | 146.52 | 958,630 | +1.11(+0.76%) |
Sep 11, 2018 | 139.90 | 146.09 | 139.90 | 145.41 | 1,475,826 | +4.97(+3.54%) |
Sep 10, 2018 | 141.03 | 142.99 | 139.53 | 140.44 | 1,237,029 | -0.23(-0.16%) |
Sep 07, 2018 | 141.18 | 144.50 | 140.46 | 140.67 | 1,451,400 | -0.37(-0.26%) |
Sep 06, 2018 | 137.44 | 141.66 | 137.44 | 141.04 | 1,590,105 | +3.56(+2.59%) |
Sep 05, 2018 | 138.27 | 139.00 | 134.51 | 137.48 | 741,668 | -0.24(-0.17%) |
Sep 04, 2018 | 138.11 | 139.01 | 136.72 | 137.72 | 947,787 | -0.28(-0.20%) |
Aug 31, 2018 | 138.00 | 138.00 | 138.00 | 0 | -0.34(-0.25%) | |
Aug 30, 2018 | 138.35 | 140.26 | 138.02 | 138.34 | 436,320 | -0.56(-0.40%) |
Aug 29, 2018 | 140.98 | 140.98 | 138.57 | 138.90 | 1,086,385 | -1.26(-0.90%) |
Aug 28, 2018 | 139.24 | 140.34 | 138.21 | 140.16 | 740,658 | +0.48(+0.34%) |
Aug 27, 2018 | 139.03 | 140.98 | 138.45 | 139.68 | 676,831 | +1.59(+1.15%) |
Aug 24, 2018 | 138.94 | 140.48 | 136.89 | 138.09 | 1,456,800 | -1.48(-1.06%) |
Aug 23, 2018 | 139.40 | 141.12 | 139.22 | 139.57 | 1,117,927 | +0.13(+0.09%) |
Aug 22, 2018 | 138.60 | 140.75 | 138.39 | 139.44 | 970,718 | +0.74(+0.53%) |
Aug 21, 2018 | 135.93 | 139.17 | 135.93 | 138.70 | 1,204,340 | +2.83(+2.08%) |
Aug 20, 2018 | 135.44 | 136.08 | 134.45 | 135.87 | 819,963 | +1.04(+0.77%) |
Aug 17, 2018 | 134.74 | 135.82 | 132.28 | 134.83 | 1,546,400 | +0.68(+0.51%) |
Aug 16, 2018 | 134.29 | 135.42 | 133.96 | 134.15 | 936,582 | +0.14(+0.10%) |
Aug 15, 2018 | 134.13 | 135.24 | 133.81 | 134.01 | 988,605 | +0.09(+0.07%) |
Aug 14, 2018 | 132.19 | 134.96 | 132.19 | 133.92 | 1,173,882 | +1.89(+1.43%) |
Aug 13, 2018 | 129.69 | 133.29 | 129.62 | 132.03 | 1,034,291 | +3.02(+2.34%) |
Aug 10, 2018 | 127.36 | 129.33 | 126.58 | 129.01 | 1,487,700 | +1.26(+0.99%) |
Aug 09, 2018 | 126.33 | 129.22 | 125.73 | 127.75 | 748,154 | +1.19(+0.94%) |
Aug 08, 2018 | 123.90 | 127.77 | 123.72 | 126.56 | 687,897 | +3.21(+2.60%) |
Aug 07, 2018 | 127.09 | 128.15 | 122.17 | 123.35 | 944,186 | -3.74(-2.94%) |
Aug 06, 2018 | 126.14 | 127.36 | 125.33 | 127.09 | 669,001 | +0.66(+0.52%) |
Aug 03, 2018 | 128.06 | 130.88 | 126.29 | 126.43 | 1,195,600 | -1.92(-1.50%) |
Aug 02, 2018 | 124.10 | 128.93 | 122.35 | 128.35 | 1,597,612 | +6.41(+5.26%) |
Aug 01, 2018 | 120.84 | 123.85 | 118.22 | 121.94 | 3,505,423 | +17.85(+17.15%) |
Jul 31, 2018 | 102.91 | 105.73 | 102.91 | 104.09 | 1,039,879 | +1.35(+1.31%) |
Jul 30, 2018 | 104.29 | 104.38 | 101.87 | 102.74 | 1,094,023 | -1.93(-1.84%) |
Jul 27, 2018 | 106.54 | 106.74 | 104.43 | 104.67 | 887,000 | -2.09(-1.96%) |
Jul 26, 2018 | 106.63 | 107.18 | 105.38 | 106.76 | 709,703 | +0.38(+0.36%) |
Jul 25, 2018 | 106.29 | 106.89 | 104.50 | 106.38 | 999,999 | +0.45(+0.42%) |
Jul 24, 2018 | 107.31 | 107.34 | 105.31 | 105.93 | 787,621 | -0.99(-0.93%) |
Jul 23, 2018 | 106.50 | 107.67 | 105.75 | 106.92 | 687,545 | +0.77(+0.73%) |
Jul 20, 2018 | 105.48 | 106.90 | 104.85 | 106.15 | 476,344 | +0.56(+0.53%) |
Jul 19, 2018 | 106.31 | 106.76 | 105.18 | 105.59 | 1,053,629 | -0.65(-0.61%) |
Jul 18, 2018 | 106.18 | 106.94 | 105.57 | 106.24 | 635,260 | +0.37(+0.35%) |
Jul 17, 2018 | 104.92 | 106.01 | 104.02 | 105.87 | 584,715 | -0.12(-0.11%) |
Jul 16, 2018 | 107.23 | 107.43 | 105.83 | 105.99 | 878,540 | -0.95(-0.89%) |
Jul 13, 2018 | 106.43 | 107.73 | 106.31 | 106.94 | 584,283 | +0.11(+0.10%) |
Jul 12, 2018 | 106.20 | 106.94 | 105.02 | 106.83 | 569,007 | +1.44(+1.37%) |
Jul 11, 2018 | 104.12 | 105.66 | 102.92 | 105.39 | 673,273 | +1.00(+0.96%) |
Jul 10, 2018 | 104.05 | 104.87 | 103.11 | 104.39 | 537,392 | +0.71(+0.68%) |
Jul 09, 2018 | 101.50 | 105.68 | 101.33 | 103.68 | 1,076,188 | +3.20(+3.18%) |
Jul 06, 2018 | 100.57 | 100.85 | 99.10 | 100.48 | 446,844 | +0.09(+0.09%) |
Jul 05, 2018 | 99.74 | 100.50 | 98.42 | 100.39 | 1,015,409 | +0.90(+0.90%) |
Jul 03, 2018 | 99.49 | 99.49 | 99.49 | 0 | +0.78(+0.79%) | |
Jul 02, 2018 | 97.71 | 98.87 | 97.13 | 98.71 | 669,160 | +0.77(+0.79%) |
Jun 29, 2018 | 98.63 | 99.16 | 97.90 | 97.94 | 519,114 | -0.58(-0.59%) |
Jun 28, 2018 | 98.01 | 98.97 | 96.74 | 98.52 | 974,561 | +0.46(+0.47%) |
Jun 27, 2018 | 98.12 | 99.15 | 96.87 | 98.06 | 1,068,534 | -1.35(-1.36%) |
Jun 26, 2018 | 101.07 | 101.67 | 99.08 | 99.41 | 911,520 | -1.77(-1.75%) |
Jun 25, 2018 | 101.58 | 102.75 | 100.75 | 101.18 | 788,963 | -0.30(-0.30%) |
Jun 22, 2018 | 101.01 | 103.27 | 100.36 | 101.48 | 5,507,263 | +2.80(+2.84%) |
Jun 21, 2018 | 98.16 | 99.04 | 97.26 | 98.68 | 964,474 | +0.68(+0.69%) |
Jun 20, 2018 | 96.72 | 98.55 | 96.72 | 98.00 | 754,578 | +1.14(+1.18%) |
Jun 19, 2018 | 96.41 | 96.97 | 95.29 | 96.86 | 665,485 | +0.32(+0.33%) |
Jun 18, 2018 | 95.53 | 96.58 | 95.24 | 96.54 | 948,162 | +1.10(+1.15%) |
Jun 15, 2018 | 96.24 | 94.18 | 95.44 | 1,543,433 | -0.80(-0.83%) | |
Jun 14, 2018 | 96.19 | 97.65 | 95.83 | 96.24 | 1,278,971 | +0.37(+0.39%) |
Jun 13, 2018 | 95.20 | 97.49 | 94.54 | 95.87 | 1,332,396 | +0.71(+0.75%) |
Jun 12, 2018 | 91.54 | 96.16 | 91.54 | 95.16 | 2,152,960 | +4.32(+4.76%) |
Jun 11, 2018 | 88.10 | 91.13 | 87.89 | 90.84 | 1,149,156 | +3.17(+3.62%) |
Jun 08, 2018 | 86.33 | 87.98 | 86.11 | 87.67 | 563,245 | +0.98(+1.13%) |
Jun 07, 2018 | 86.68 | 86.92 | 85.87 | 86.69 | 424,875 | +0.30(+0.35%) |
Jun 06, 2018 | 86.39 | 85.01 | 86.39 | 559,391 | +0.75(+0.88%) | |
Jun 05, 2018 | 85.00 | 86.63 | 84.96 | 85.64 | 892,807 | +0.67(+0.79%) |
Jun 04, 2018 | 85.28 | 85.28 | 83.31 | 84.97 | 1,095,892 | -0.21(-0.25%) |
Jun 01, 2018 | 85.91 | 86.38 | 84.39 | 85.18 | 1,888,440 | +0.25(+0.29%) |
May 31, 2018 | 88.00 | 88.34 | 84.50 | 84.93 | 1,761,149 | -2.89(-3.29%) |
May 30, 2018 | 87.52 | 88.81 | 86.39 | 87.82 | 895,897 | +0.78(+0.90%) |
May 29, 2018 | 86.50 | 87.11 | 85.75 | 87.04 | 1,378,767 | -0.19(-0.22%) |
May 25, 2018 | 87.23 | 87.23 | 87.23 | 0 | +2.94(+3.49%) | |
May 24, 2018 | 84.83 | 85.53 | 83.39 | 84.29 | 503,059 | -0.60(-0.71%) |
May 23, 2018 | 84.21 | 85.13 | 84.13 | 84.89 | 628,576 | +0.35(+0.41%) |
May 22, 2018 | 86.53 | 86.78 | 83.90 | 84.54 | 702,796 | -1.93(-2.23%) |
May 21, 2018 | 88.02 | 88.26 | 86.14 | 86.47 | 619,700 | -1.13(-1.29%) |
May 18, 2018 | 87.36 | 88.27 | 86.83 | 87.60 | 746,215 | +0.51(+0.59%) |
May 17, 2018 | 85.09 | 87.55 | 84.96 | 87.09 | 1,316,192 | +2.27(+2.68%) |
May 16, 2018 | 85.06 | 85.48 | 84.44 | 84.82 | 611,839 | -0.26(-0.31%) |
May 15, 2018 | 84.69 | 85.26 | 84.56 | 85.08 | 809,776 | +0.03(+0.04%) |
May 14, 2018 | 84.10 | 85.56 | 84.10 | 85.05 | 631,449 | +1.25(+1.49%) |
May 11, 2018 | 83.09 | 83.93 | 82.10 | 83.80 | 582,573 | +0.70(+0.84%) |
May 10, 2018 | 82.10 | 83.81 | 81.97 | 83.10 | 698,291 | +1.14(+1.39%) |
May 09, 2018 | 82.38 | 82.60 | 80.77 | 81.96 | 1,275,583 | -0.42(-0.51%) |
May 08, 2018 | 82.52 | 83.01 | 81.45 | 82.38 | 744,472 | -0.16(-0.19%) |
May 07, 2018 | 84.03 | 84.55 | 82.25 | 82.54 | 634,023 | -1.38(-1.64%) |
May 04, 2018 | 83.43 | 84.47 | 82.34 | 83.92 | 1,553,099 | +0.09(+0.11%) |
May 03, 2018 | 82.94 | 83.97 | 81.72 | 83.83 | 1,179,509 | +0.95(+1.15%) |
May 02, 2018 | 81.99 | 83.97 | 81.05 | 82.88 | 1,964,142 | +0.47(+0.57%) |