Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 146.98 | 149.30 | 146.38 | 148.97 | 230,614 | +2.17(+1.48%) |
Apr 29, 2019 | 146.58 | 147.59 | 146.04 | 146.80 | 194,645 | +0.38(+0.26%) |
Apr 26, 2019 | 146.39 | 146.41 | 144.04 | 146.41 | 153,519 | +1.19(+0.82%) |
Apr 25, 2019 | 145.41 | 145.77 | 143.62 | 145.23 | 162,275 | -0.39(-0.27%) |
Apr 24, 2019 | 145.43 | 146.51 | 144.67 | 145.62 | 285,493 | +0.18(+0.13%) |
Apr 23, 2019 | 145.26 | 146.13 | 144.84 | 145.44 | 303,638 | +0.11(+0.07%) |
Apr 22, 2019 | 146.34 | 146.43 | 144.94 | 145.33 | 206,055 | -1.35(-0.92%) |
Apr 18, 2019 | 146.89 | 147.50 | 146.21 | 146.68 | 238,622 | -0.05(-0.03%) |
Apr 17, 2019 | 147.75 | 148.01 | 146.19 | 146.73 | 232,783 | -1.27(-0.86%) |
Apr 16, 2019 | 146.42 | 148.67 | 145.81 | 148.00 | 390,190 | +2.03(+1.39%) |
Apr 15, 2019 | 146.22 | 146.51 | 144.83 | 145.96 | 174,633 | +0.03(+0.02%) |
Apr 12, 2019 | 144.15 | 146.01 | 143.58 | 145.94 | 306,829 | +2.59(+1.81%) |
Apr 11, 2019 | 140.05 | 143.62 | 139.15 | 143.35 | 404,535 | +3.82(+2.73%) |
Apr 10, 2019 | 137.75 | 139.72 | 137.31 | 139.53 | 251,696 | +2.43(+1.77%) |
Apr 09, 2019 | 137.86 | 138.39 | 136.43 | 137.10 | 140,672 | -0.86(-0.63%) |
Apr 08, 2019 | 137.43 | 138.83 | 137.28 | 137.97 | 209,998 | +0.40(+0.29%) |
Apr 05, 2019 | 137.78 | 138.25 | 137.07 | 137.56 | 340,516 | +0.09(+0.06%) |
Apr 04, 2019 | 137.66 | 138.15 | 136.76 | 137.48 | 194,009 | +0.10(+0.07%) |
Apr 03, 2019 | 138.05 | 138.05 | 136.65 | 137.38 | 279,894 | +0.03(+0.02%) |
Apr 02, 2019 | 138.90 | 138.90 | 137.15 | 137.35 | 233,326 | -1.41(-1.02%) |
Apr 01, 2019 | 138.39 | 138.91 | 137.57 | 138.76 | 187,499 | +1.17(+0.85%) |
Mar 29, 2019 | 137.52 | 137.68 | 136.83 | 137.59 | 185,537 | +0.96(+0.70%) |
Mar 28, 2019 | 136.63 | 137.07 | 135.20 | 136.63 | 158,119 | -0.12(-0.09%) |
Mar 27, 2019 | 137.83 | 138.60 | 136.69 | 136.76 | 187,893 | -1.20(-0.87%) |
Mar 26, 2019 | 138.85 | 139.08 | 137.37 | 137.96 | 264,219 | -0.21(-0.15%) |
Mar 25, 2019 | 137.56 | 138.44 | 137.28 | 138.17 | 155,960 | +0.76(+0.55%) |
Mar 22, 2019 | 137.43 | 138.58 | 137.22 | 137.41 | 143,402 | -0.57(-0.42%) |
Mar 21, 2019 | 135.47 | 138.50 | 135.47 | 137.99 | 245,566 | +1.61(+1.18%) |
Mar 20, 2019 | 138.75 | 138.75 | 136.04 | 136.38 | 198,452 | -2.41(-1.73%) |
Mar 19, 2019 | 140.60 | 140.60 | 138.35 | 138.78 | 165,494 | -1.24(-0.88%) |
Mar 18, 2019 | 140.70 | 141.22 | 139.46 | 140.02 | 227,320 | -0.57(-0.40%) |
Mar 15, 2019 | 140.27 | 141.88 | 139.90 | 140.59 | 791,062 | +0.32(+0.23%) |
Mar 14, 2019 | 139.17 | 140.53 | 138.71 | 140.27 | 230,328 | +1.27(+0.91%) |
Mar 13, 2019 | 138.62 | 140.66 | 138.56 | 139.00 | 332,068 | +0.68(+0.49%) |
Mar 12, 2019 | 138.48 | 139.31 | 137.75 | 138.32 | 167,577 | -0.17(-0.12%) |
Mar 11, 2019 | 136.88 | 138.62 | 136.50 | 138.50 | 202,056 | +2.02(+1.48%) |
Mar 08, 2019 | 135.06 | 136.91 | 135.06 | 136.48 | 154,611 | +0.53(+0.39%) |
Mar 07, 2019 | 138.00 | 138.59 | 135.85 | 135.94 | 174,226 | -2.49(-1.80%) |
Mar 06, 2019 | 139.15 | 139.83 | 138.21 | 138.43 | 149,300 | -0.74(-0.53%) |
Mar 05, 2019 | 138.55 | 140.26 | 138.17 | 139.16 | 258,509 | +0.53(+0.38%) |
Mar 04, 2019 | 139.78 | 140.95 | 137.39 | 138.64 | 221,151 | -1.12(-0.80%) |
Mar 01, 2019 | 141.43 | 141.43 | 138.87 | 139.76 | 195,589 | -0.91(-0.65%) |
Feb 28, 2019 | 139.70 | 141.24 | 139.16 | 140.67 | 292,961 | +1.06(+0.76%) |
Feb 27, 2019 | 138.75 | 139.93 | 138.61 | 139.60 | 211,231 | +0.26(+0.19%) |
Feb 26, 2019 | 139.20 | 140.12 | 138.98 | 139.35 | 179,732 | -0.09(-0.06%) |
Feb 25, 2019 | 138.93 | 140.01 | 137.96 | 139.43 | 240,286 | +0.65(+0.47%) |
Feb 22, 2019 | 139.16 | 139.83 | 137.79 | 138.78 | 193,812 | +0.09(+0.06%) |
Feb 21, 2019 | 138.96 | 140.03 | 138.36 | 138.70 | 180,726 | -0.15(-0.11%) |
Feb 20, 2019 | 138.16 | 139.46 | 137.84 | 138.85 | 203,847 | +0.97(+0.70%) |
Feb 19, 2019 | 136.01 | 138.26 | 135.92 | 137.88 | 277,756 | +1.88(+1.39%) |
Feb 15, 2019 | 137.42 | 137.76 | 135.59 | 136.00 | 561,366 | -0.37(-0.27%) |
Feb 14, 2019 | 137.08 | 138.10 | 136.24 | 136.37 | 309,742 | -1.18(-0.86%) |
Feb 13, 2019 | 137.61 | 138.67 | 136.64 | 137.55 | 314,695 | +0.42(+0.31%) |
Feb 12, 2019 | 138.50 | 138.51 | 136.35 | 137.13 | 270,730 | -0.05(-0.03%) |
Feb 11, 2019 | 137.27 | 137.57 | 135.72 | 137.18 | 269,356 | +0.94(+0.69%) |
Feb 08, 2019 | 136.07 | 136.61 | 134.62 | 136.24 | 213,570 | -0.22(-0.16%) |
Feb 07, 2019 | 134.94 | 136.55 | 134.61 | 136.46 | 346,851 | +0.98(+0.73%) |
Feb 06, 2019 | 135.36 | 135.68 | 134.38 | 135.47 | 213,807 | +0.10(+0.07%) |
Feb 05, 2019 | 133.44 | 135.57 | 133.20 | 135.38 | 273,156 | +1.96(+1.47%) |
Feb 04, 2019 | 132.45 | 133.47 | 131.53 | 133.42 | 300,943 | +0.87(+0.66%) |
Feb 01, 2019 | 132.51 | 133.14 | 131.70 | 132.55 | 261,448 | +0.51(+0.38%) |
Jan 31, 2019 | 132.46 | 132.73 | 129.71 | 132.04 | 645,330 | -0.51(-0.38%) |
Jan 30, 2019 | 129.62 | 133.86 | 129.25 | 132.55 | 622,129 | +4.84(+3.79%) |
Jan 29, 2019 | 127.79 | 128.94 | 127.55 | 127.70 | 225,688 | +0.09(+0.07%) |
Jan 28, 2019 | 126.75 | 128.18 | 126.75 | 127.62 | 164,171 | +0.34(+0.27%) |
Jan 25, 2019 | 127.83 | 128.16 | 126.48 | 127.28 | 228,414 | -0.31(-0.24%) |
Jan 24, 2019 | 126.95 | 128.06 | 126.67 | 127.58 | 202,445 | +0.61(+0.48%) |
Jan 23, 2019 | 127.23 | 127.78 | 126.52 | 126.97 | 275,748 | +0.14(+0.11%) |
Jan 22, 2019 | 127.18 | 127.51 | 126.51 | 126.83 | 259,523 | -0.35(-0.28%) |
Jan 18, 2019 | 127.63 | 127.63 | 126.61 | 127.18 | 162,033 | +0.19(+0.15%) |
Jan 17, 2019 | 125.50 | 127.06 | 125.50 | 126.99 | 270,768 | +1.20(+0.95%) |
Jan 16, 2019 | 125.33 | 127.23 | 125.25 | 125.79 | 228,925 | -1.59(-1.25%) |
Jan 15, 2019 | 126.16 | 127.39 | 125.55 | 127.38 | 122,722 | +1.35(+1.07%) |
Jan 14, 2019 | 125.93 | 127.12 | 125.65 | 126.03 | 148,458 | +0.03(+0.02%) |
Jan 11, 2019 | 126.40 | 126.88 | 124.88 | 126.00 | 207,402 | -0.50(-0.39%) |
Jan 10, 2019 | 123.88 | 126.61 | 123.45 | 126.50 | 274,426 | +2.31(+1.86%) |
Jan 09, 2019 | 122.58 | 125.12 | 121.97 | 124.19 | 357,945 | +0.33(+0.26%) |
Jan 08, 2019 | 124.60 | 125.09 | 122.06 | 123.87 | 270,319 | +0.20(+0.16%) |
Jan 07, 2019 | 125.14 | 125.62 | 123.53 | 123.67 | 220,241 | -1.94(-1.55%) |
Jan 04, 2019 | 123.40 | 126.22 | 123.40 | 125.61 | 349,469 | +2.87(+2.34%) |
Jan 03, 2019 | 123.92 | 124.69 | 121.70 | 122.74 | 245,288 | -1.99(-1.59%) |
Jan 02, 2019 | 126.44 | 126.44 | 123.01 | 124.73 | 313,466 | -3.17(-2.48%) |
Dec 31, 2018 | 126.56 | 129.10 | 126.29 | 127.90 | 240,959 | +1.51(+1.20%) |
Dec 28, 2018 | 125.60 | 127.55 | 125.60 | 126.39 | 193,603 | +1.26(+1.01%) |
Dec 27, 2018 | 122.23 | 125.23 | 121.27 | 125.12 | 187,356 | +1.28(+1.03%) |
Dec 26, 2018 | 120.08 | 123.97 | 118.41 | 123.84 | 163,803 | +3.74(+3.11%) |
Dec 24, 2018 | 123.03 | 123.34 | 120.07 | 120.10 | 95,338 | -3.41(-2.76%) |
Dec 21, 2018 | 124.21 | 127.23 | 123.34 | 123.51 | 635,274 | -0.52(-0.42%) |
Dec 20, 2018 | 127.31 | 127.31 | 122.72 | 124.02 | 391,144 | -3.46(-2.72%) |
Dec 19, 2018 | 128.54 | 130.81 | 127.14 | 127.48 | 327,883 | -0.70(-0.55%) |
Dec 18, 2018 | 126.70 | 129.85 | 125.90 | 128.18 | 386,602 | +1.58(+1.25%) |
Dec 17, 2018 | 127.85 | 129.45 | 126.60 | 126.61 | 384,057 | -1.24(-0.97%) |
Dec 14, 2018 | 127.31 | 129.08 | 127.15 | 127.85 | 272,843 | -0.66(-0.51%) |
Dec 13, 2018 | 130.04 | 131.64 | 127.78 | 128.51 | 273,541 | -1.43(-1.10%) |
Dec 12, 2018 | 131.22 | 132.43 | 129.75 | 129.93 | 360,088 | -0.63(-0.48%) |
Dec 11, 2018 | 134.81 | 135.69 | 130.23 | 130.56 | 399,731 | -3.67(-2.74%) |
Dec 10, 2018 | 134.12 | 135.29 | 132.33 | 134.24 | 530,508 | +1.40(+1.06%) |
Dec 07, 2018 | 127.28 | 133.45 | 127.28 | 132.84 | 665,007 | +5.11(+4.00%) |
Dec 06, 2018 | 126.55 | 127.88 | 125.11 | 127.73 | 281,496 | -0.09(-0.07%) |
Dec 04, 2018 | 128.69 | 129.82 | 127.44 | 127.83 | 306,829 | -1.03(-0.80%) |
Dec 03, 2018 | 128.27 | 129.39 | 125.85 | 128.86 | 285,189 | +2.31(+1.83%) |
Nov 30, 2018 | 124.90 | 127.20 | 124.90 | 126.55 | 460,978 | +1.75(+1.40%) |
Nov 29, 2018 | 123.47 | 125.42 | 123.47 | 124.80 | 252,228 | +0.65(+0.52%) |
Nov 28, 2018 | 123.23 | 124.73 | 122.34 | 124.15 | 197,053 | +1.08(+0.88%) |
Nov 27, 2018 | 124.60 | 125.19 | 122.32 | 123.07 | 285,617 | -1.80(-1.44%) |
Nov 26, 2018 | 125.89 | 127.03 | 124.26 | 124.88 | 370,125 | -0.25(-0.20%) |
Nov 23, 2018 | 122.55 | 126.06 | 121.88 | 125.12 | 170,076 | +1.79(+1.45%) |
Nov 21, 2018 | 123.33 | 123.33 | 123.33 | 0 | +1.35(+1.10%) | |
Nov 20, 2018 | 119.61 | 122.75 | 119.28 | 121.98 | 439,796 | +1.85(+1.54%) |
Nov 19, 2018 | 117.82 | 120.35 | 117.82 | 120.13 | 373,915 | +1.95(+1.65%) |
Nov 16, 2018 | 115.60 | 118.65 | 115.09 | 118.19 | 440,019 | +1.81(+1.56%) |
Nov 15, 2018 | 114.01 | 117.01 | 112.90 | 116.37 | 389,756 | +1.93(+1.68%) |
Nov 14, 2018 | 116.36 | 117.05 | 112.87 | 114.45 | 306,754 | -0.85(-0.74%) |
Nov 13, 2018 | 116.38 | 117.50 | 115.16 | 115.30 | 179,845 | -0.55(-0.48%) |
Nov 12, 2018 | 119.47 | 120.90 | 115.83 | 115.85 | 615,431 | -3.36(-2.82%) |
Nov 09, 2018 | 119.05 | 120.85 | 118.47 | 119.21 | 208,535 | -0.34(-0.29%) |
Nov 08, 2018 | 120.58 | 122.26 | 118.90 | 119.55 | 221,377 | -3.76(-3.05%) |
Nov 07, 2018 | 121.28 | 124.02 | 121.28 | 123.31 | 299,592 | +2.55(+2.11%) |
Nov 06, 2018 | 117.74 | 120.82 | 117.51 | 120.76 | 242,244 | +2.51(+2.12%) |
Nov 05, 2018 | 118.86 | 120.40 | 117.55 | 118.25 | 371,993 | -0.20(-0.17%) |
Nov 02, 2018 | 119.07 | 119.31 | 115.96 | 118.45 | 329,883 | -0.24(-0.20%) |
Nov 01, 2018 | 116.30 | 120.11 | 116.29 | 118.69 | 587,286 | +2.12(+1.82%) |
Oct 31, 2018 | 119.28 | 120.85 | 113.99 | 116.57 | 962,313 | -5.93(-4.84%) |
Oct 30, 2018 | 119.78 | 122.83 | 119.07 | 122.50 | 221,598 | +2.93(+2.45%) |
Oct 29, 2018 | 121.14 | 122.00 | 118.84 | 119.57 | 206,979 | -0.81(-0.67%) |
Oct 26, 2018 | 120.80 | 121.63 | 119.52 | 120.38 | 242,278 | -1.10(-0.90%) |
Oct 25, 2018 | 121.67 | 122.66 | 120.46 | 121.48 | 262,997 | +0.29(+0.24%) |
Oct 24, 2018 | 120.14 | 122.15 | 119.64 | 121.19 | 258,334 | +0.60(+0.50%) |
Oct 23, 2018 | 121.36 | 122.66 | 120.28 | 120.59 | 245,436 | -2.80(-2.27%) |
Oct 22, 2018 | 126.00 | 126.24 | 123.10 | 123.39 | 171,825 | -2.90(-2.30%) |
Oct 19, 2018 | 123.36 | 126.52 | 122.41 | 126.29 | 276,230 | +2.60(+2.10%) |
Oct 18, 2018 | 126.18 | 127.22 | 123.49 | 123.69 | 398,303 | -3.26(-2.57%) |
Oct 17, 2018 | 126.03 | 128.00 | 125.17 | 126.96 | 243,167 | +0.63(+0.50%) |
Oct 16, 2018 | 125.90 | 126.47 | 124.58 | 126.33 | 166,459 | +0.85(+0.68%) |
Oct 15, 2018 | 125.35 | 126.80 | 125.35 | 125.48 | 217,297 | -0.08(-0.06%) |
Oct 12, 2018 | 128.36 | 128.53 | 123.33 | 125.55 | 305,362 | -1.47(-1.16%) |
Oct 11, 2018 | 129.17 | 129.96 | 126.58 | 127.02 | 412,624 | -2.49(-1.92%) |
Oct 10, 2018 | 131.69 | 131.95 | 128.86 | 129.51 | 441,821 | -2.80(-2.11%) |
Oct 09, 2018 | 131.74 | 132.73 | 131.16 | 132.31 | 209,584 | -0.06(-0.04%) |
Oct 08, 2018 | 132.74 | 134.02 | 132.19 | 132.37 | 244,746 | -0.80(-0.60%) |
Oct 05, 2018 | 132.96 | 134.42 | 132.12 | 133.17 | 198,056 | +0.31(+0.24%) |
Oct 04, 2018 | 132.64 | 133.39 | 130.99 | 132.85 | 198,227 | -0.09(-0.06%) |
Oct 03, 2018 | 133.02 | 133.84 | 130.82 | 132.94 | 328,265 | +0.39(+0.29%) |
Oct 02, 2018 | 133.68 | 136.04 | 131.71 | 132.55 | 1,038,094 | +6.17(+4.89%) |
Oct 01, 2018 | 127.59 | 128.38 | 126.08 | 126.38 | 159,272 | -1.10(-0.86%) |
Sep 28, 2018 | 126.54 | 127.98 | 126.28 | 127.47 | 219,119 | +0.37(+0.29%) |
Sep 27, 2018 | 127.40 | 128.31 | 126.21 | 127.10 | 154,620 | -0.01(-0.01%) |
Sep 26, 2018 | 128.23 | 128.23 | 126.87 | 127.11 | 264,373 | -1.04(-0.81%) |
Sep 25, 2018 | 128.55 | 128.81 | 127.87 | 128.15 | 217,093 | -0.63(-0.49%) |
Sep 24, 2018 | 129.18 | 129.49 | 127.69 | 128.78 | 214,180 | -0.46(-0.36%) |
Sep 21, 2018 | 129.19 | 129.86 | 128.83 | 129.24 | 350,632 | +0.04(+0.03%) |
Sep 20, 2018 | 128.52 | 129.26 | 128.39 | 129.20 | 144,674 | +1.15(+0.90%) |
Sep 19, 2018 | 126.77 | 128.56 | 126.46 | 128.04 | 145,495 | +1.58(+1.25%) |
Sep 18, 2018 | 126.41 | 126.63 | 125.69 | 126.46 | 127,080 | +0.57(+0.46%) |
Sep 17, 2018 | 126.34 | 127.09 | 125.36 | 125.89 | 143,468 | -0.78(-0.62%) |
Sep 14, 2018 | 124.84 | 126.87 | 124.84 | 126.67 | 182,232 | +1.71(+1.37%) |
Sep 13, 2018 | 122.39 | 126.58 | 122.39 | 124.96 | 237,526 | +3.25(+2.67%) |
Sep 12, 2018 | 121.03 | 122.30 | 120.20 | 121.71 | 252,088 | +0.75(+0.62%) |
Sep 11, 2018 | 118.93 | 121.14 | 118.23 | 120.96 | 317,558 | +1.16(+0.97%) |
Sep 10, 2018 | 120.04 | 120.18 | 118.75 | 119.80 | 282,797 | +0.02(+0.02%) |
Sep 07, 2018 | 124.73 | 124.73 | 119.54 | 119.78 | 458,913 | -4.97(-3.98%) |
Sep 06, 2018 | 126.50 | 127.00 | 124.68 | 124.75 | 224,381 | -1.38(-1.09%) |
Sep 05, 2018 | 125.67 | 127.37 | 125.67 | 126.12 | 199,448 | +0.24(+0.19%) |
Sep 04, 2018 | 126.56 | 127.12 | 125.12 | 125.89 | 119,442 | -0.67(-0.53%) |
Aug 31, 2018 | 126.55 | 126.55 | 126.55 | 0 | +0.19(+0.15%) | |
Aug 30, 2018 | 125.64 | 126.62 | 125.16 | 126.36 | 205,165 | -1.30(-1.02%) |
Aug 29, 2018 | 127.59 | 128.02 | 127.28 | 127.67 | 130,234 | +0.12(+0.10%) |
Aug 28, 2018 | 127.12 | 128.07 | 126.93 | 127.54 | 157,975 | +0.97(+0.77%) |
Aug 27, 2018 | 126.52 | 127.57 | 125.88 | 126.57 | 134,197 | +0.17(+0.14%) |
Aug 24, 2018 | 125.04 | 126.64 | 125.01 | 126.40 | 87,202 | +1.77(+1.42%) |
Aug 23, 2018 | 124.71 | 125.08 | 123.76 | 124.63 | 93,787 | +0.01(+0.01%) |
Aug 22, 2018 | 125.40 | 125.58 | 124.37 | 124.62 | 158,681 | -0.62(-0.49%) |
Aug 21, 2018 | 124.92 | 125.59 | 124.37 | 125.24 | 151,831 | +0.16(+0.13%) |
Aug 20, 2018 | 125.33 | 126.06 | 124.94 | 125.08 | 127,844 | +0.11(+0.08%) |
Aug 17, 2018 | 123.99 | 125.34 | 123.97 | 124.97 | 102,751 | +0.88(+0.71%) |
Aug 16, 2018 | 123.36 | 125.12 | 123.36 | 124.10 | 149,117 | +1.00(+0.81%) |
Aug 15, 2018 | 122.30 | 124.59 | 122.30 | 123.10 | 172,045 | +0.77(+0.63%) |
Aug 14, 2018 | 121.74 | 122.63 | 121.19 | 122.33 | 94,972 | +0.96(+0.79%) |
Aug 13, 2018 | 121.78 | 122.44 | 121.20 | 121.37 | 102,638 | -0.26(-0.21%) |
Aug 10, 2018 | 120.82 | 121.91 | 119.59 | 121.62 | 144,671 | -0.11(-0.09%) |
Aug 09, 2018 | 122.22 | 122.78 | 121.63 | 121.74 | 130,575 | -0.59(-0.48%) |
Aug 08, 2018 | 122.75 | 122.75 | 121.45 | 122.33 | 144,959 | -0.38(-0.31%) |
Aug 07, 2018 | 123.91 | 124.14 | 122.63 | 122.71 | 206,789 | -1.12(-0.91%) |
Aug 06, 2018 | 124.82 | 125.82 | 123.58 | 123.83 | 213,167 | -1.17(-0.94%) |
Aug 03, 2018 | 125.33 | 125.33 | 124.26 | 125.00 | 338,406 | -0.30(-0.24%) |
Aug 02, 2018 | 125.07 | 125.64 | 124.33 | 125.30 | 471,248 | -0.17(-0.14%) |
Aug 01, 2018 | 125.16 | 126.25 | 124.84 | 125.47 | 309,143 | -0.03(-0.02%) |
Jul 31, 2018 | 125.88 | 126.05 | 124.83 | 125.50 | 609,436 | -0.19(-0.15%) |
Jul 30, 2018 | 125.66 | 127.54 | 125.62 | 125.69 | 296,704 | -0.12(-0.10%) |
Jul 27, 2018 | 124.69 | 126.29 | 124.31 | 125.81 | 470,575 | +1.21(+0.97%) |
Jul 26, 2018 | 121.97 | 124.67 | 121.05 | 124.60 | 482,735 | +3.31(+2.73%) |
Jul 25, 2018 | 123.82 | 126.36 | 117.91 | 121.29 | 610,196 | +3.20(+2.71%) |
Jul 24, 2018 | 117.79 | 118.85 | 117.52 | 118.09 | 361,177 | +0.38(+0.32%) |
Jul 23, 2018 | 117.88 | 117.97 | 116.73 | 117.71 | 148,070 | -0.44(-0.37%) |
Jul 20, 2018 | 116.93 | 118.19 | 115.37 | 118.15 | 289,295 | +0.62(+0.53%) |
Jul 19, 2018 | 118.41 | 118.71 | 117.25 | 117.53 | 177,481 | -1.13(-0.95%) |
Jul 18, 2018 | 117.56 | 118.82 | 117.48 | 118.66 | 153,188 | +1.24(+1.05%) |
Jul 17, 2018 | 117.15 | 118.09 | 117.15 | 117.42 | 135,534 | +0.14(+0.12%) |
Jul 16, 2018 | 116.72 | 117.58 | 115.87 | 117.28 | 279,398 | +0.98(+0.84%) |
Jul 13, 2018 | 116.56 | 116.61 | 115.52 | 116.30 | 165,640 | +0.11(+0.09%) |
Jul 12, 2018 | 117.81 | 118.30 | 115.99 | 116.20 | 214,172 | -1.83(-1.55%) |
Jul 11, 2018 | 118.58 | 118.58 | 117.80 | 118.03 | 189,314 | -0.71(-0.60%) |
Jul 10, 2018 | 118.76 | 118.86 | 117.87 | 118.74 | 201,304 | +0.39(+0.33%) |
Jul 09, 2018 | 116.23 | 118.54 | 115.72 | 118.35 | 321,376 | +2.87(+2.49%) |
Jul 06, 2018 | 115.37 | 116.58 | 115.05 | 115.47 | 182,090 | +0.11(+0.10%) |
Jul 05, 2018 | 114.71 | 115.48 | 113.91 | 115.36 | 316,903 | +1.09(+0.96%) |
Jul 03, 2018 | 114.27 | 114.27 | 114.27 | 0 | -0.29(-0.25%) | |
Jul 02, 2018 | 114.76 | 115.18 | 113.88 | 114.55 | 216,957 | +0.03(+0.03%) |
Jun 29, 2018 | 114.54 | 115.92 | 113.93 | 114.52 | 234,929 | +0.35(+0.31%) |
Jun 28, 2018 | 112.80 | 114.42 | 111.69 | 114.17 | 455,442 | +1.24(+1.10%) |
Jun 27, 2018 | 115.89 | 115.89 | 112.89 | 112.93 | 319,526 | -2.99(-2.58%) |
Jun 26, 2018 | 117.31 | 117.45 | 115.75 | 115.92 | 196,031 | -1.49(-1.27%) |
Jun 25, 2018 | 116.65 | 118.06 | 116.37 | 117.42 | 169,017 | +0.70(+0.60%) |
Jun 22, 2018 | 116.57 | 117.10 | 115.86 | 116.71 | 233,517 | +0.60(+0.52%) |
Jun 21, 2018 | 117.93 | 118.68 | 115.86 | 116.11 | 153,198 | -2.21(-1.87%) |
Jun 20, 2018 | 117.91 | 119.22 | 117.47 | 118.32 | 199,039 | +0.51(+0.44%) |
Jun 19, 2018 | 116.56 | 118.27 | 116.47 | 117.81 | 233,192 | +0.58(+0.50%) |
Jun 18, 2018 | 117.22 | 118.23 | 116.33 | 117.22 | 164,292 | -0.71(-0.61%) |
Jun 15, 2018 | 118.74 | 116.87 | 117.94 | 381,423 | -0.04(-0.03%) | |
Jun 14, 2018 | 118.01 | 118.29 | 117.08 | 117.98 | 259,282 | +0.38(+0.32%) |
Jun 13, 2018 | 117.49 | 119.09 | 117.29 | 117.60 | 315,492 | -0.12(-0.11%) |
Jun 12, 2018 | 120.04 | 120.61 | 117.14 | 117.72 | 403,834 | -2.38(-1.98%) |
Jun 11, 2018 | 121.23 | 121.91 | 119.95 | 120.10 | 171,556 | -1.06(-0.88%) |
Jun 08, 2018 | 120.41 | 123.41 | 119.71 | 121.17 | 194,971 | +0.82(+0.68%) |
Jun 07, 2018 | 119.67 | 121.14 | 119.35 | 120.35 | 298,449 | +1.15(+0.96%) |
Jun 06, 2018 | 119.33 | 119.20 | 252,829 | +1.35(+1.14%) | ||
Jun 05, 2018 | 117.65 | 118.50 | 117.03 | 117.85 | 318,191 | +0.22(+0.19%) |
Jun 04, 2018 | 117.03 | 117.86 | 116.35 | 117.63 | 261,159 | +0.74(+0.63%) |
Jun 01, 2018 | 117.60 | 117.64 | 116.14 | 116.89 | 251,260 | +0.35(+0.30%) |
May 31, 2018 | 118.22 | 118.22 | 116.38 | 116.54 | 630,019 | -1.90(-1.60%) |
May 30, 2018 | 117.93 | 118.89 | 117.07 | 118.44 | 463,107 | +0.74(+0.63%) |
May 29, 2018 | 117.94 | 118.16 | 116.50 | 117.70 | 385,611 | -0.84(-0.70%) |
May 25, 2018 | 118.54 | 118.54 | 118.54 | 0 | +1.06(+0.90%) | |
May 24, 2018 | 117.45 | 118.01 | 116.54 | 117.47 | 469,610 | -0.78(-0.66%) |
May 23, 2018 | 120.41 | 120.91 | 118.08 | 118.25 | 384,797 | -2.35(-1.95%) |
May 22, 2018 | 120.54 | 121.12 | 119.69 | 120.61 | 291,778 | +0.05(+0.04%) |
May 21, 2018 | 120.09 | 120.69 | 119.69 | 120.56 | 261,889 | +0.94(+0.79%) |
May 18, 2018 | 120.79 | 120.90 | 119.55 | 119.62 | 349,259 | -1.16(-0.96%) |
May 17, 2018 | 122.13 | 122.13 | 120.32 | 120.78 | 164,711 | -1.33(-1.09%) |
May 16, 2018 | 121.52 | 122.40 | 121.32 | 122.11 | 147,722 | +0.49(+0.41%) |
May 15, 2018 | 120.71 | 121.96 | 120.44 | 121.61 | 243,721 | +0.75(+0.62%) |
May 14, 2018 | 121.42 | 122.07 | 120.64 | 120.86 | 319,844 | -0.65(-0.53%) |
May 11, 2018 | 121.22 | 122.17 | 121.22 | 121.51 | 157,006 | +0.10(+0.09%) |
May 10, 2018 | 121.19 | 121.72 | 120.59 | 121.40 | 304,068 | +0.55(+0.46%) |
May 09, 2018 | 121.05 | 121.36 | 120.11 | 120.85 | 237,775 | -0.13(-0.11%) |
May 08, 2018 | 121.75 | 122.21 | 120.34 | 120.98 | 215,707 | -0.78(-0.64%) |
May 07, 2018 | 121.01 | 122.02 | 119.98 | 121.76 | 458,508 | +0.89(+0.74%) |
May 04, 2018 | 119.36 | 121.51 | 118.40 | 120.87 | 316,744 | +1.75(+1.47%) |
May 03, 2018 | 121.47 | 121.66 | 117.92 | 119.12 | 629,313 | -3.66(-2.98%) |
May 02, 2018 | 132.19 | 132.19 | 122.28 | 122.79 | 564,079 | -5.86(-4.55%) |