Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 140.56 | 142.46 | 140.56 | 141.76 | 13,816 | +0.68(+0.48%) |
Jun 27, 2019 | 140.20 | 141.64 | 140.20 | 141.08 | 34,952 | -0.11(-0.08%) |
Jun 26, 2019 | 144.44 | 144.47 | 141.19 | 141.19 | 18,366 | -2.20(-1.53%) |
Jun 25, 2019 | 145.34 | 145.34 | 142.89 | 143.39 | 25,341 | -4.36(-2.95%) |
Jun 24, 2019 | 147.20 | 148.47 | 146.97 | 147.75 | 10,530 | -1.39(-0.93%) |
Jun 21, 2019 | 150.41 | 151.12 | 149.15 | 149.15 | 11,073 | -2.14(-1.42%) |
Jun 20, 2019 | 149.75 | 151.29 | 149.75 | 151.29 | 17,546 | -0.42(-0.27%) |
Jun 19, 2019 | 150.10 | 151.71 | 148.96 | 151.71 | 25,271 | +3.62(+2.45%) |
Jun 18, 2019 | 146.93 | 148.22 | 146.60 | 148.09 | 56,791 | +1.07(+0.73%) |
Jun 17, 2019 | 145.64 | 147.13 | 145.32 | 147.01 | 14,943 | +0.46(+0.32%) |
Jun 14, 2019 | 146.19 | 147.17 | 145.98 | 146.55 | 17,085 | -0.42(-0.28%) |
Jun 13, 2019 | 144.34 | 146.97 | 144.28 | 146.97 | 22,066 | +3.89(+2.72%) |
Jun 12, 2019 | 140.95 | 143.08 | 140.95 | 143.08 | 19,017 | +1.56(+1.10%) |
Jun 11, 2019 | 140.80 | 142.10 | 140.80 | 141.53 | 30,050 | +0.72(+0.51%) |
Jun 10, 2019 | 142.23 | 142.23 | 140.24 | 140.80 | 39,671 | +0.81(+0.58%) |
Jun 07, 2019 | 137.50 | 140.20 | 136.84 | 140.00 | 11,917 | +1.64(+1.19%) |
Jun 06, 2019 | 137.20 | 138.99 | 137.20 | 138.36 | 11,764 | -0.60(-0.43%) |
Jun 05, 2019 | 138.95 | 139.43 | 137.98 | 138.96 | 16,801 | -2.24(-1.59%) |
Jun 04, 2019 | 140.14 | 141.80 | 140.14 | 141.20 | 13,314 | +3.32(+2.41%) |
Jun 03, 2019 | 136.46 | 138.45 | 136.46 | 137.88 | 11,434 | +3.53(+2.62%) |
May 31, 2019 | 134.21 | 135.18 | 134.21 | 134.35 | 10,366 | -1.01(-0.75%) |
May 30, 2019 | 135.16 | 136.49 | 135.16 | 135.36 | 8,349 | +0.41(+0.30%) |
May 29, 2019 | 134.44 | 135.84 | 134.42 | 134.96 | 10,149 | +0.23(+0.17%) |
May 28, 2019 | 135.18 | 136.61 | 134.16 | 134.73 | 26,446 | +1.09(+0.81%) |
May 24, 2019 | 133.36 | 135.06 | 133.36 | 133.64 | 3,808 | +0.28(+0.21%) |
May 23, 2019 | 133.76 | 133.76 | 132.53 | 133.36 | 5,653 | -1.65(-1.23%) |
May 22, 2019 | 134.03 | 135.08 | 133.81 | 135.01 | 7,204 | +1.51(+1.13%) |
May 21, 2019 | 132.49 | 133.50 | 132.49 | 133.50 | 5,016 | +2.07(+1.58%) |
May 20, 2019 | 130.33 | 132.20 | 130.33 | 131.43 | 3,953 | +0.97(+0.75%) |
May 17, 2019 | 130.15 | 132.34 | 130.15 | 130.46 | 11,636 | -0.94(-0.72%) |
May 16, 2019 | 131.65 | 131.65 | 130.65 | 131.40 | 6,299 | -0.76(-0.57%) |
May 15, 2019 | 131.21 | 132.22 | 131.21 | 132.16 | 8,227 | +1.32(+1.01%) |
May 14, 2019 | 129.76 | 132.09 | 129.70 | 130.84 | 4,063 | +1.36(+1.05%) |
May 13, 2019 | 130.08 | 130.93 | 129.09 | 129.47 | 8,176 | -2.25(-1.71%) |
May 10, 2019 | 129.42 | 131.72 | 129.24 | 131.72 | 5,289 | +2.42(+1.87%) |
May 09, 2019 | 129.71 | 129.75 | 128.57 | 129.30 | 4,043 | -0.76(-0.58%) |
May 08, 2019 | 128.54 | 130.12 | 128.54 | 130.06 | 4,507 | +0.76(+0.59%) |
May 07, 2019 | 129.51 | 129.89 | 128.47 | 129.29 | 5,526 | -0.80(-0.62%) |
May 06, 2019 | 129.21 | 131.01 | 129.16 | 130.10 | 8,607 | -2.04(-1.55%) |
May 03, 2019 | 131.20 | 132.16 | 131.01 | 132.14 | 5,500 | +1.27(+0.97%) |
May 02, 2019 | 130.59 | 130.88 | 130.06 | 130.87 | 7,159 | -1.82(-1.38%) |
May 01, 2019 | 132.39 | 133.40 | 131.91 | 132.70 | 9,179 | +0.62(+0.47%) |
Apr 30, 2019 | 132.28 | 132.28 | 131.05 | 132.07 | 7,387 | +0.54(+0.41%) |
Apr 29, 2019 | 131.92 | 132.11 | 130.43 | 131.53 | 20,221 | +1.62(+1.24%) |
Apr 26, 2019 | 130.46 | 130.67 | 129.52 | 129.92 | 4,760 | -0.35(-0.27%) |
Apr 25, 2019 | 130.67 | 130.67 | 128.85 | 130.27 | 7,969 | -0.54(-0.41%) |
Apr 24, 2019 | 132.16 | 132.33 | 130.06 | 130.81 | 10,293 | -0.27(-0.21%) |
Apr 23, 2019 | 131.10 | 131.97 | 130.57 | 131.08 | 6,962 | +0.26(+0.20%) |
Apr 22, 2019 | 130.29 | 130.82 | 127.40 | 130.82 | 11,150 | -0.86(-0.65%) |
Apr 18, 2019 | 131.12 | 132.26 | 130.61 | 131.68 | 17,136 | -3.32(-2.46%) |
Apr 17, 2019 | 134.32 | 135.59 | 133.73 | 134.99 | 24,486 | -3.03(-2.19%) |
Apr 16, 2019 | 138.49 | 138.49 | 135.89 | 138.02 | 46,379 | -0.08(-0.06%) |
Apr 15, 2019 | 137.42 | 138.09 | 136.87 | 138.09 | 20,032 | +2.65(+1.95%) |
Apr 12, 2019 | 133.86 | 135.45 | 133.86 | 135.45 | 7,933 | +1.12(+0.83%) |
Apr 11, 2019 | 134.81 | 135.29 | 133.99 | 134.33 | 18,547 | -0.24(-0.18%) |
Apr 10, 2019 | 133.48 | 134.97 | 133.48 | 134.57 | 33,576 | +6.11(+4.75%) |
Apr 09, 2019 | 128.56 | 128.57 | 127.74 | 128.46 | 10,591 | -0.48(-0.37%) |
Apr 08, 2019 | 129.10 | 129.21 | 128.30 | 128.94 | 10,945 | -0.28(-0.22%) |
Apr 05, 2019 | 126.54 | 129.47 | 126.54 | 129.23 | 33,744 | +2.95(+2.34%) |
Apr 04, 2019 | 126.32 | 126.44 | 125.80 | 126.28 | 5,580 | -0.42(-0.33%) |
Apr 03, 2019 | 127.61 | 127.92 | 126.58 | 126.69 | 9,487 | -0.62(-0.49%) |
Apr 02, 2019 | 126.72 | 128.49 | 126.72 | 127.32 | 14,219 | +2.62(+2.10%) |
Apr 01, 2019 | 124.08 | 124.80 | 124.08 | 124.70 | 9,846 | +2.75(+2.26%) |
Mar 29, 2019 | 122.98 | 122.98 | 121.70 | 121.95 | 5,183 | -0.61(-0.49%) |
Mar 28, 2019 | 122.17 | 122.55 | 121.64 | 122.55 | 9,662 | +0.67(+0.55%) |
Mar 27, 2019 | 120.38 | 122.14 | 119.86 | 121.89 | 10,689 | +1.47(+1.22%) |
Mar 26, 2019 | 119.51 | 121.05 | 119.44 | 120.42 | 11,588 | +2.17(+1.83%) |
Mar 25, 2019 | 118.81 | 119.45 | 118.01 | 118.25 | 16,520 | -2.91(-2.40%) |
Mar 22, 2019 | 123.26 | 123.56 | 120.46 | 121.16 | 10,401 | -1.88(-1.53%) |
Mar 21, 2019 | 122.52 | 123.32 | 122.29 | 123.04 | 6,917 | +0.43(+0.35%) |
Mar 20, 2019 | 123.05 | 123.05 | 121.21 | 122.61 | 7,844 | -0.23(-0.18%) |
Mar 19, 2019 | 121.42 | 122.84 | 121.39 | 122.84 | 13,839 | -0.18(-0.15%) |
Mar 18, 2019 | 122.34 | 123.02 | 122.12 | 123.02 | 8,145 | +0.70(+0.57%) |
Mar 15, 2019 | 122.11 | 122.72 | 121.54 | 122.32 | 8,172 | -0.09(-0.07%) |
Mar 14, 2019 | 122.32 | 122.62 | 121.05 | 122.40 | 10,955 | -0.56(-0.46%) |
Mar 13, 2019 | 124.55 | 124.55 | 122.84 | 122.97 | 10,564 | -0.59(-0.48%) |
Mar 12, 2019 | 124.50 | 124.50 | 123.38 | 123.56 | 11,134 | -2.07(-1.65%) |
Mar 11, 2019 | 124.47 | 125.63 | 124.22 | 125.63 | 6,257 | +0.67(+0.54%) |
Mar 08, 2019 | 123.53 | 124.97 | 123.53 | 124.97 | 5,307 | -0.06(-0.05%) |
Mar 07, 2019 | 126.04 | 126.04 | 124.43 | 125.02 | 9,493 | +0.30(+0.24%) |
Mar 06, 2019 | 124.61 | 125.61 | 124.61 | 124.72 | 7,543 | +0.23(+0.18%) |
Mar 05, 2019 | 126.06 | 126.06 | 124.38 | 124.49 | 17,452 | -0.53(-0.42%) |
Mar 04, 2019 | 126.07 | 126.19 | 124.08 | 125.02 | 13,488 | +1.00(+0.81%) |
Mar 01, 2019 | 124.26 | 124.26 | 123.55 | 124.02 | 5,200 | +0.35(+0.28%) |
Feb 28, 2019 | 126.23 | 126.25 | 123.53 | 123.67 | 11,262 | -2.23(-1.77%) |
Feb 27, 2019 | 125.42 | 125.91 | 125.22 | 125.91 | 5,890 | -0.92(-0.73%) |
Feb 26, 2019 | 126.06 | 127.20 | 126.03 | 126.83 | 13,404 | +1.46(+1.16%) |
Feb 25, 2019 | 125.45 | 126.10 | 124.97 | 125.37 | 13,102 | -0.42(-0.34%) |
Feb 22, 2019 | 125.68 | 126.25 | 125.44 | 125.79 | 4,776 | +0.49(+0.39%) |
Feb 21, 2019 | 125.31 | 125.31 | 124.71 | 125.31 | 8,132 | -0.36(-0.28%) |
Feb 20, 2019 | 124.89 | 126.62 | 124.88 | 125.66 | 12,473 | +1.91(+1.55%) |
Feb 19, 2019 | 123.23 | 124.31 | 123.22 | 123.75 | 10,771 | -0.15(-0.12%) |
Feb 15, 2019 | 122.42 | 124.19 | 122.42 | 123.90 | 9,340 | +1.92(+1.58%) |
Feb 14, 2019 | 120.64 | 122.47 | 120.43 | 121.98 | 9,353 | +1.67(+1.39%) |
Feb 13, 2019 | 119.87 | 120.78 | 119.87 | 120.31 | 6,383 | +0.28(+0.23%) |
Feb 12, 2019 | 120.00 | 120.03 | 119.45 | 120.03 | 8,060 | +0.98(+0.82%) |
Feb 11, 2019 | 118.47 | 119.33 | 118.47 | 119.05 | 10,510 | -0.07(-0.06%) |
Feb 08, 2019 | 118.52 | 119.65 | 118.14 | 119.11 | 10,401 | +0.29(+0.25%) |
Feb 07, 2019 | 118.34 | 118.99 | 117.99 | 118.82 | 10,206 | +0.38(+0.32%) |
Feb 06, 2019 | 117.93 | 118.71 | 117.78 | 118.45 | 10,200 | +0.63(+0.54%) |
Feb 05, 2019 | 117.01 | 118.22 | 116.69 | 117.81 | 15,179 | +0.93(+0.80%) |
Feb 04, 2019 | 116.78 | 116.88 | 115.89 | 116.88 | 11,415 | -0.21(-0.18%) |
Feb 01, 2019 | 117.61 | 117.61 | 116.37 | 117.09 | 8,172 | +1.18(+1.02%) |
Jan 31, 2019 | 116.50 | 117.23 | 115.91 | 115.91 | 14,988 | -0.05(-0.04%) |
Jan 30, 2019 | 115.31 | 116.70 | 114.97 | 115.96 | 6,733 | +0.30(+0.26%) |
Jan 29, 2019 | 113.97 | 116.21 | 113.76 | 115.66 | 10,742 | -0.52(-0.45%) |
Jan 28, 2019 | 114.91 | 116.27 | 114.91 | 116.17 | 6,069 | -1.22(-1.04%) |
Jan 25, 2019 | 117.00 | 117.60 | 117.00 | 117.39 | 4,670 | +0.91(+0.78%) |
Jan 24, 2019 | 116.87 | 116.87 | 115.93 | 116.48 | 7,287 | +0.06(+0.05%) |
Jan 23, 2019 | 115.79 | 116.92 | 115.74 | 116.42 | 6,244 | +0.75(+0.65%) |
Jan 22, 2019 | 115.55 | 117.00 | 115.55 | 115.67 | 10,307 | -0.26(-0.23%) |
Jan 18, 2019 | 116.58 | 116.58 | 115.69 | 115.93 | 13,904 | +0.19(+0.16%) |
Jan 17, 2019 | 115.02 | 115.74 | 114.29 | 115.74 | 14,271 | -0.73(-0.63%) |
Jan 16, 2019 | 116.83 | 117.20 | 116.44 | 116.48 | 10,775 | +0.96(+0.83%) |
Jan 15, 2019 | 114.99 | 116.14 | 114.99 | 115.52 | 9,224 | +1.28(+1.12%) |
Jan 14, 2019 | 113.91 | 114.59 | 113.40 | 114.23 | 17,487 | -3.29(-2.80%) |
Jan 11, 2019 | 117.02 | 117.97 | 116.17 | 117.52 | 16,027 | -0.10(-0.09%) |
Jan 10, 2019 | 116.19 | 117.63 | 116.14 | 117.63 | 13,319 | +0.09(+0.08%) |
Jan 09, 2019 | 116.60 | 117.99 | 116.60 | 117.53 | 14,766 | +1.65(+1.42%) |
Jan 08, 2019 | 116.30 | 116.30 | 115.06 | 115.88 | 14,701 | +0.94(+0.82%) |
Jan 07, 2019 | 114.27 | 115.75 | 114.27 | 114.94 | 12,026 | +3.11(+2.78%) |
Jan 04, 2019 | 109.63 | 112.26 | 109.49 | 111.83 | 14,541 | +2.64(+2.42%) |
Jan 03, 2019 | 110.18 | 110.35 | 108.72 | 109.19 | 14,458 | +0.61(+0.56%) |
Jan 02, 2019 | 107.01 | 108.58 | 107.01 | 108.58 | 22,022 | +1.16(+1.08%) |
Dec 31, 2018 | 108.07 | 108.74 | 106.45 | 107.42 | 35,132 | -0.92(-0.85%) |
Dec 28, 2018 | 108.34 | 109.12 | 107.58 | 108.35 | 24,200 | +0.09(+0.09%) |
Dec 27, 2018 | 106.25 | 108.25 | 105.47 | 108.25 | 41,921 | -1.10(-1.01%) |
Dec 26, 2018 | 108.63 | 109.35 | 106.60 | 109.35 | 29,239 | +5.90(+5.70%) |
Dec 24, 2018 | 106.58 | 107.69 | 103.46 | 103.46 | 26,535 | -8.05(-7.22%) |
Dec 21, 2018 | 113.08 | 114.29 | 111.50 | 111.50 | 40,333 | -1.43(-1.27%) |
Dec 20, 2018 | 114.27 | 115.33 | 111.27 | 112.93 | 18,883 | -3.05(-2.63%) |
Dec 19, 2018 | 117.31 | 118.18 | 115.05 | 115.99 | 25,009 | -0.82(-0.70%) |
Dec 18, 2018 | 115.73 | 116.97 | 114.99 | 116.81 | 35,872 | +1.32(+1.14%) |
Dec 17, 2018 | 115.58 | 116.82 | 114.87 | 115.49 | 19,208 | -0.40(-0.34%) |
Dec 14, 2018 | 115.42 | 117.16 | 115.42 | 115.88 | 11,993 | -0.88(-0.75%) |
Dec 13, 2018 | 117.36 | 117.50 | 116.41 | 116.76 | 10,745 | -0.82(-0.70%) |
Dec 12, 2018 | 118.34 | 118.59 | 117.36 | 117.58 | 16,184 | -0.94(-0.79%) |
Dec 11, 2018 | 118.30 | 118.89 | 116.83 | 118.52 | 35,012 | +2.67(+2.30%) |
Dec 10, 2018 | 114.68 | 115.86 | 114.27 | 115.86 | 19,983 | +2.55(+2.25%) |
Dec 07, 2018 | 114.00 | 115.41 | 113.11 | 113.30 | 8,279 | -0.44(-0.39%) |
Dec 06, 2018 | 113.69 | 114.97 | 113.06 | 113.75 | 17,574 | -2.25(-1.94%) |
Dec 04, 2018 | 117.39 | 117.46 | 115.68 | 116.00 | 25,351 | -2.04(-1.73%) |
Dec 03, 2018 | 118.47 | 118.66 | 117.56 | 118.03 | 13,204 | +2.32(+2.00%) |
Nov 30, 2018 | 116.47 | 116.47 | 114.54 | 115.72 | 16,084 | -0.75(-0.64%) |
Nov 29, 2018 | 117.42 | 117.53 | 114.95 | 116.47 | 19,712 | -0.97(-0.82%) |
Nov 28, 2018 | 115.98 | 117.81 | 115.98 | 117.43 | 14,388 | +2.09(+1.81%) |
Nov 27, 2018 | 115.70 | 115.99 | 115.04 | 115.35 | 14,632 | -0.87(-0.75%) |
Nov 26, 2018 | 113.56 | 116.39 | 113.56 | 116.22 | 23,454 | +3.22(+2.85%) |
Nov 23, 2018 | 112.48 | 113.31 | 110.64 | 113.00 | 7,456 | +0.96(+0.85%) |
Nov 21, 2018 | 112.04 | 112.04 | 112.04 | 0 | +2.36(+2.15%) | |
Nov 20, 2018 | 108.61 | 110.28 | 108.44 | 109.69 | 12,508 | -0.52(-0.48%) |
Nov 19, 2018 | 111.36 | 111.36 | 109.79 | 110.21 | 17,013 | -0.27(-0.25%) |
Nov 16, 2018 | 110.66 | 111.11 | 108.90 | 110.49 | 7,136 | -0.05(-0.04%) |
Nov 15, 2018 | 109.79 | 110.53 | 108.49 | 110.53 | 15,909 | +0.69(+0.62%) |
Nov 14, 2018 | 111.64 | 112.08 | 109.05 | 109.85 | 18,420 | -2.40(-2.14%) |
Nov 13, 2018 | 113.66 | 114.31 | 112.19 | 112.25 | 15,591 | -2.61(-2.27%) |
Nov 12, 2018 | 116.87 | 116.90 | 114.17 | 114.86 | 6,802 | -2.21(-1.88%) |
Nov 09, 2018 | 116.70 | 117.54 | 115.83 | 117.07 | 14,167 | -0.30(-0.26%) |
Nov 08, 2018 | 117.43 | 117.84 | 117.09 | 117.37 | 15,973 | +0.96(+0.82%) |
Nov 07, 2018 | 115.15 | 116.53 | 115.02 | 116.41 | 17,403 | +2.58(+2.27%) |
Nov 06, 2018 | 113.55 | 113.95 | 113.19 | 113.83 | 11,029 | -0.14(-0.12%) |
Nov 05, 2018 | 113.02 | 114.15 | 112.09 | 113.97 | 17,506 | -0.82(-0.71%) |
Nov 02, 2018 | 115.97 | 116.41 | 114.07 | 114.78 | 8,947 | -1.03(-0.89%) |
Nov 01, 2018 | 112.78 | 115.85 | 112.78 | 115.82 | 19,680 | +3.64(+3.25%) |
Oct 31, 2018 | 111.68 | 112.64 | 111.02 | 112.17 | 11,955 | +0.32(+0.29%) |
Oct 30, 2018 | 110.40 | 112.00 | 110.40 | 111.86 | 15,424 | +1.46(+1.33%) |
Oct 29, 2018 | 112.91 | 112.98 | 109.35 | 110.39 | 16,248 | -0.76(-0.68%) |
Oct 26, 2018 | 110.64 | 111.29 | 109.52 | 111.15 | 13,421 | -0.58(-0.52%) |
Oct 25, 2018 | 111.04 | 112.09 | 110.82 | 111.73 | 11,690 | +0.47(+0.42%) |
Oct 24, 2018 | 112.81 | 114.27 | 110.88 | 111.27 | 26,356 | -0.18(-0.16%) |
Oct 23, 2018 | 111.36 | 112.11 | 109.93 | 111.44 | 19,288 | -2.06(-1.81%) |
Oct 22, 2018 | 114.40 | 114.80 | 112.65 | 113.50 | 13,310 | -0.94(-0.82%) |
Oct 19, 2018 | 113.69 | 114.55 | 113.69 | 114.44 | 10,012 | +1.55(+1.37%) |
Oct 18, 2018 | 114.72 | 114.72 | 112.62 | 112.89 | 9,335 | -1.99(-1.73%) |
Oct 17, 2018 | 114.93 | 115.27 | 113.97 | 114.88 | 10,604 | -0.49(-0.42%) |
Oct 16, 2018 | 112.61 | 115.37 | 112.61 | 115.37 | 18,471 | +4.98(+4.52%) |
Oct 15, 2018 | 111.58 | 111.63 | 110.22 | 110.38 | 22,538 | -2.04(-1.81%) |
Oct 12, 2018 | 111.34 | 112.84 | 110.72 | 112.42 | 36,430 | +1.81(+1.64%) |
Oct 11, 2018 | 112.30 | 112.87 | 109.93 | 110.61 | 26,462 | -3.03(-2.67%) |
Oct 10, 2018 | 117.37 | 119.00 | 113.33 | 113.64 | 17,839 | -4.70(-3.97%) |
Oct 09, 2018 | 119.91 | 119.91 | 117.37 | 118.34 | 18,657 | -0.75(-0.63%) |
Oct 08, 2018 | 119.88 | 119.88 | 118.10 | 119.09 | 14,805 | -0.52(-0.43%) |
Oct 05, 2018 | 118.73 | 120.47 | 118.73 | 119.61 | 11,397 | +0.27(+0.23%) |
Oct 04, 2018 | 121.43 | 121.43 | 118.93 | 119.34 | 31,358 | -1.57(-1.30%) |
Oct 03, 2018 | 121.54 | 121.54 | 120.61 | 120.91 | 19,388 | +1.57(+1.31%) |
Oct 02, 2018 | 119.87 | 120.00 | 119.06 | 119.34 | 12,553 | +0.95(+0.80%) |
Oct 01, 2018 | 118.29 | 118.99 | 117.56 | 118.39 | 19,071 | +0.55(+0.47%) |
Sep 28, 2018 | 118.62 | 119.01 | 117.46 | 117.84 | 11,078 | -1.25(-1.05%) |
Sep 27, 2018 | 121.47 | 121.47 | 118.68 | 119.08 | 36,520 | -5.18(-4.17%) |
Sep 26, 2018 | 125.39 | 125.39 | 124.24 | 124.27 | 15,018 | -2.47(-1.95%) |
Sep 25, 2018 | 126.74 | 126.74 | 125.61 | 126.74 | 17,519 | +0.90(+0.72%) |
Sep 24, 2018 | 126.43 | 126.43 | 124.69 | 125.83 | 19,189 | +0.19(+0.15%) |
Sep 21, 2018 | 126.59 | 126.59 | 125.29 | 125.65 | 22,795 | -1.00(-0.79%) |
Sep 20, 2018 | 127.66 | 127.66 | 125.98 | 126.65 | 27,229 | +3.53(+2.87%) |
Sep 19, 2018 | 122.19 | 123.25 | 122.19 | 123.12 | 10,626 | +0.65(+0.53%) |
Sep 18, 2018 | 121.81 | 122.97 | 121.81 | 122.47 | 9,956 | +0.71(+0.59%) |
Sep 17, 2018 | 122.23 | 123.06 | 121.58 | 121.76 | 27,882 | +0.21(+0.17%) |
Sep 14, 2018 | 121.55 | 122.62 | 119.31 | 121.55 | 44,738 | +0.72(+0.60%) |
Sep 13, 2018 | 120.64 | 120.83 | 119.56 | 120.83 | 14,472 | -0.37(-0.30%) |
Sep 12, 2018 | 121.63 | 121.75 | 120.51 | 121.20 | 12,144 | +0.36(+0.30%) |
Sep 11, 2018 | 120.57 | 121.68 | 119.81 | 120.84 | 11,266 | +0.83(+0.69%) |
Sep 10, 2018 | 119.08 | 120.49 | 119.08 | 120.01 | 11,458 | +0.69(+0.57%) |
Sep 07, 2018 | 118.96 | 119.61 | 118.96 | 119.33 | 8,308 | -0.45(-0.38%) |
Sep 06, 2018 | 119.92 | 120.14 | 119.25 | 119.78 | 19,460 | -0.11(-0.09%) |
Sep 05, 2018 | 120.08 | 120.52 | 119.38 | 119.89 | 23,706 | +0.06(+0.05%) |
Sep 04, 2018 | 119.99 | 120.16 | 118.99 | 119.84 | 35,656 | +0.05(+0.04%) |
Aug 31, 2018 | 119.79 | 119.79 | 119.79 | 0 | +0.92(+0.77%) | |
Aug 30, 2018 | 120.17 | 120.17 | 118.55 | 118.87 | 24,792 | -1.11(-0.93%) |
Aug 29, 2018 | 118.34 | 119.98 | 118.31 | 119.98 | 29,885 | +3.04(+2.60%) |
Aug 28, 2018 | 117.51 | 117.62 | 116.64 | 116.94 | 14,692 | +0.51(+0.44%) |
Aug 27, 2018 | 116.38 | 116.73 | 116.04 | 116.43 | 25,960 | +2.54(+2.23%) |
Aug 24, 2018 | 113.12 | 114.08 | 112.98 | 113.89 | 28,112 | +0.77(+0.68%) |
Aug 23, 2018 | 114.58 | 114.61 | 112.97 | 113.12 | 24,079 | -2.97(-2.56%) |
Aug 22, 2018 | 116.56 | 116.73 | 115.65 | 116.10 | 39,409 | -1.22(-1.04%) |
Aug 21, 2018 | 116.07 | 117.45 | 116.07 | 117.32 | 57,721 | +4.28(+3.78%) |
Aug 20, 2018 | 111.53 | 113.39 | 111.27 | 113.04 | 64,094 | +3.88(+3.56%) |
Aug 17, 2018 | 108.95 | 109.51 | 107.63 | 109.16 | 40,939 | +0.69(+0.64%) |
Aug 16, 2018 | 109.20 | 109.59 | 106.20 | 108.47 | 127,422 | -6.41(-5.58%) |
Aug 15, 2018 | 115.16 | 115.73 | 114.47 | 114.87 | 25,271 | -1.20(-1.03%) |
Aug 14, 2018 | 115.39 | 116.50 | 114.78 | 116.07 | 48,969 | +2.70(+2.38%) |
Aug 13, 2018 | 112.95 | 113.55 | 112.45 | 113.38 | 23,005 | +1.68(+1.51%) |
Aug 10, 2018 | 111.76 | 112.14 | 111.08 | 111.69 | 22,340 | -0.74(-0.66%) |
Aug 09, 2018 | 114.38 | 114.38 | 112.26 | 112.43 | 27,884 | -2.96(-2.56%) |
Aug 08, 2018 | 113.49 | 115.79 | 112.44 | 115.39 | 48,488 | +3.57(+3.20%) |
Aug 07, 2018 | 114.00 | 114.00 | 111.08 | 111.81 | 64,678 | -0.56(-0.50%) |
Aug 06, 2018 | 110.81 | 112.38 | 110.68 | 112.38 | 27,680 | +2.69(+2.45%) |
Aug 03, 2018 | 108.06 | 110.07 | 107.95 | 109.69 | 34,418 | +1.62(+1.50%) |
Aug 02, 2018 | 108.43 | 109.28 | 108.05 | 108.07 | 45,789 | -1.72(-1.57%) |
Aug 01, 2018 | 110.90 | 110.93 | 109.36 | 109.79 | 47,738 | -2.77(-2.46%) |
Jul 31, 2018 | 112.51 | 113.10 | 112.20 | 112.56 | 46,146 | +0.55(+0.49%) |
Jul 30, 2018 | 112.84 | 112.84 | 111.80 | 112.01 | 29,976 | -0.05(-0.04%) |
Jul 27, 2018 | 112.39 | 112.43 | 111.49 | 112.06 | 28,432 | -0.38(-0.34%) |
Jul 26, 2018 | 112.83 | 112.83 | 112.00 | 112.44 | 44,037 | -0.40(-0.36%) |
Jul 25, 2018 | 112.78 | 112.96 | 111.98 | 112.84 | 52,494 | +0.60(+0.53%) |
Jul 24, 2018 | 112.31 | 112.45 | 111.31 | 112.25 | 23,738 | +1.49(+1.34%) |
Jul 23, 2018 | 111.42 | 111.67 | 110.46 | 110.76 | 22,796 | -0.52(-0.47%) |
Jul 20, 2018 | 110.40 | 111.54 | 110.40 | 111.28 | 20,520 | +0.80(+0.73%) |
Jul 19, 2018 | 111.13 | 111.13 | 110.37 | 110.48 | 19,789 | -1.50(-1.34%) |
Jul 18, 2018 | 112.42 | 112.49 | 111.48 | 111.97 | 14,345 | -0.95(-0.84%) |
Jul 17, 2018 | 112.72 | 113.37 | 112.59 | 112.93 | 20,417 | +0.20(+0.17%) |
Jul 16, 2018 | 113.09 | 113.19 | 112.25 | 112.73 | 98,197 | +0.43(+0.38%) |
Jul 13, 2018 | 112.20 | 112.54 | 111.93 | 112.30 | 29,498 | +0.10(+0.09%) |
Jul 12, 2018 | 112.11 | 112.38 | 111.89 | 112.20 | 25,981 | +1.18(+1.06%) |
Jul 11, 2018 | 111.70 | 111.70 | 110.70 | 111.02 | 15,352 | -1.38(-1.23%) |
Jul 10, 2018 | 111.95 | 112.63 | 111.70 | 112.40 | 32,139 | -0.04(-0.03%) |
Jul 09, 2018 | 112.12 | 112.57 | 111.84 | 112.44 | 34,316 | +0.07(+0.07%) |
Jul 06, 2018 | 112.11 | 112.55 | 111.57 | 112.37 | 45,105 | +0.03(+0.02%) |
Jul 05, 2018 | 112.93 | 112.93 | 111.86 | 112.34 | 26,125 | -0.04(-0.03%) |
Jul 03, 2018 | 112.38 | 112.38 | 112.38 | 0 | -0.14(-0.13%) |