Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 140.68 | 142.37 | 139.96 | 140.74 | 498,380 | +0.41(+0.30%) |
Apr 29, 2019 | 139.97 | 140.49 | 139.41 | 140.32 | 365,239 | +0.45(+0.32%) |
Apr 26, 2019 | 139.11 | 139.87 | 138.69 | 139.87 | 319,960 | +0.79(+0.57%) |
Apr 25, 2019 | 138.66 | 139.26 | 137.82 | 139.08 | 287,149 | +0.44(+0.31%) |
Apr 24, 2019 | 138.57 | 139.34 | 138.08 | 138.64 | 463,642 | +0.44(+0.32%) |
Apr 23, 2019 | 136.79 | 138.37 | 136.26 | 138.20 | 462,951 | +1.77(+1.29%) |
Apr 22, 2019 | 135.03 | 136.55 | 134.45 | 136.43 | 225,610 | +0.94(+0.70%) |
Apr 18, 2019 | 135.75 | 135.75 | 134.74 | 135.49 | 281,832 | -0.31(-0.23%) |
Apr 17, 2019 | 136.14 | 136.15 | 135.52 | 135.80 | 269,102 | -0.01(-0.01%) |
Apr 16, 2019 | 136.25 | 136.34 | 135.41 | 135.81 | 340,003 | -0.21(-0.15%) |
Apr 15, 2019 | 136.06 | 136.90 | 135.53 | 136.02 | 504,615 | -0.06(-0.04%) |
Apr 12, 2019 | 135.56 | 136.12 | 135.01 | 136.07 | 456,587 | +0.94(+0.69%) |
Apr 11, 2019 | 134.65 | 135.22 | 133.96 | 135.14 | 351,355 | +1.01(+0.75%) |
Apr 10, 2019 | 133.38 | 134.65 | 133.16 | 134.13 | 337,396 | +0.81(+0.61%) |
Apr 09, 2019 | 132.74 | 133.83 | 132.74 | 133.32 | 280,133 | -0.16(-0.12%) |
Apr 08, 2019 | 133.82 | 133.82 | 132.57 | 133.48 | 292,419 | -0.55(-0.41%) |
Apr 05, 2019 | 134.07 | 134.75 | 133.59 | 134.03 | 328,751 | +0.19(+0.14%) |
Apr 04, 2019 | 134.76 | 135.25 | 133.38 | 133.84 | 421,511 | -0.79(-0.59%) |
Apr 03, 2019 | 134.26 | 135.18 | 133.60 | 134.63 | 524,245 | +0.76(+0.57%) |
Apr 02, 2019 | 132.48 | 134.08 | 131.58 | 133.87 | 524,945 | +1.36(+1.03%) |
Apr 01, 2019 | 131.56 | 132.61 | 130.91 | 132.51 | 370,297 | +1.51(+1.15%) |
Mar 29, 2019 | 131.42 | 131.47 | 130.37 | 131.00 | 388,697 | +0.54(+0.41%) |
Mar 28, 2019 | 130.40 | 130.88 | 129.92 | 130.46 | 369,379 | +0.53(+0.41%) |
Mar 27, 2019 | 129.60 | 130.30 | 128.72 | 129.93 | 249,326 | +0.42(+0.33%) |
Mar 26, 2019 | 128.51 | 129.73 | 128.29 | 129.50 | 358,191 | +1.87(+1.47%) |
Mar 25, 2019 | 127.72 | 128.13 | 127.28 | 127.63 | 360,805 | -0.56(-0.43%) |
Mar 22, 2019 | 129.95 | 130.14 | 128.12 | 128.19 | 353,322 | -1.98(-1.52%) |
Mar 21, 2019 | 127.10 | 130.39 | 126.76 | 130.17 | 491,790 | +2.65(+2.08%) |
Mar 20, 2019 | 128.98 | 129.17 | 126.96 | 127.52 | 411,749 | -1.81(-1.40%) |
Mar 19, 2019 | 131.08 | 131.08 | 129.12 | 129.33 | 452,483 | -1.09(-0.83%) |
Mar 18, 2019 | 130.28 | 131.29 | 129.40 | 130.42 | 719,265 | +0.84(+0.65%) |
Mar 15, 2019 | 128.41 | 129.88 | 128.23 | 129.58 | 769,028 | +1.32(+1.03%) |
Mar 14, 2019 | 128.20 | 129.27 | 127.28 | 128.26 | 568,386 | +0.13(+0.10%) |
Mar 13, 2019 | 127.46 | 128.81 | 126.83 | 128.12 | 650,581 | +1.31(+1.03%) |
Mar 12, 2019 | 126.36 | 127.03 | 125.94 | 126.81 | 354,732 | +0.80(+0.64%) |
Mar 11, 2019 | 124.06 | 126.04 | 124.04 | 126.01 | 378,886 | +2.01(+1.62%) |
Mar 08, 2019 | 122.81 | 124.06 | 122.46 | 124.00 | 382,236 | +0.31(+0.25%) |
Mar 07, 2019 | 124.10 | 124.44 | 123.02 | 123.69 | 466,996 | -0.78(-0.62%) |
Mar 06, 2019 | 125.61 | 125.92 | 124.44 | 124.46 | 327,081 | -1.11(-0.89%) |
Mar 05, 2019 | 125.90 | 126.22 | 125.30 | 125.58 | 363,672 | +0.02(+0.02%) |
Mar 04, 2019 | 126.71 | 126.85 | 124.43 | 125.56 | 474,277 | -0.74(-0.58%) |
Mar 01, 2019 | 126.26 | 126.40 | 125.34 | 126.29 | 436,464 | +1.07(+0.85%) |
Feb 28, 2019 | 125.16 | 126.12 | 124.92 | 125.23 | 586,389 | +0.18(+0.14%) |
Feb 27, 2019 | 124.56 | 125.22 | 124.28 | 125.05 | 389,396 | -0.05(-0.04%) |
Feb 26, 2019 | 124.67 | 125.73 | 123.93 | 125.09 | 452,120 | +0.55(+0.45%) |
Feb 25, 2019 | 125.68 | 125.68 | 124.20 | 124.54 | 416,159 | -0.24(-0.20%) |
Feb 22, 2019 | 124.48 | 124.86 | 123.83 | 124.78 | 689,445 | +0.88(+0.71%) |
Feb 21, 2019 | 124.84 | 124.89 | 123.57 | 123.91 | 503,828 | -1.13(-0.90%) |
Feb 20, 2019 | 125.68 | 125.68 | 124.22 | 125.04 | 509,637 | -0.01(-0.01%) |
Feb 19, 2019 | 125.84 | 126.14 | 124.99 | 125.05 | 707,594 | -0.89(-0.71%) |
Feb 15, 2019 | 125.39 | 126.22 | 124.99 | 125.94 | 1,696,313 | +1.34(+1.07%) |
Feb 14, 2019 | 125.66 | 126.79 | 124.54 | 124.61 | 538,921 | -1.09(-0.87%) |
Feb 13, 2019 | 125.63 | 126.44 | 125.42 | 125.70 | 490,523 | +0.77(+0.62%) |
Feb 12, 2019 | 124.30 | 125.78 | 123.94 | 124.92 | 792,434 | +1.20(+0.97%) |
Feb 11, 2019 | 125.41 | 125.89 | 123.60 | 123.72 | 697,680 | -1.17(-0.93%) |
Feb 08, 2019 | 123.48 | 124.89 | 123.25 | 124.89 | 508,320 | +0.84(+0.68%) |
Feb 07, 2019 | 123.73 | 124.95 | 123.30 | 124.05 | 609,541 | -0.25(-0.20%) |
Feb 06, 2019 | 121.52 | 126.11 | 118.61 | 124.30 | 1,232,897 | -3.52(-2.75%) |
Feb 05, 2019 | 128.28 | 128.71 | 127.38 | 127.82 | 709,599 | +0.17(+0.13%) |
Feb 04, 2019 | 127.39 | 127.87 | 125.46 | 127.66 | 493,863 | +0.56(+0.44%) |
Feb 01, 2019 | 125.71 | 127.19 | 124.83 | 127.10 | 662,356 | +1.38(+1.10%) |
Jan 31, 2019 | 125.04 | 125.98 | 123.92 | 125.72 | 891,111 | +0.46(+0.37%) |
Jan 30, 2019 | 123.86 | 125.51 | 122.96 | 125.25 | 439,722 | +1.81(+1.46%) |
Jan 29, 2019 | 124.82 | 125.12 | 122.22 | 123.45 | 590,077 | -1.17(-0.94%) |
Jan 28, 2019 | 123.81 | 124.68 | 123.27 | 124.61 | 298,905 | -0.07(-0.05%) |
Jan 25, 2019 | 124.44 | 124.92 | 123.51 | 124.68 | 327,725 | +1.22(+0.99%) |
Jan 24, 2019 | 122.71 | 123.58 | 122.57 | 123.46 | 291,108 | +0.81(+0.66%) |
Jan 23, 2019 | 122.44 | 123.50 | 122.03 | 122.65 | 434,852 | +0.72(+0.59%) |
Jan 22, 2019 | 123.08 | 123.20 | 121.22 | 121.93 | 661,625 | -1.26(-1.02%) |
Jan 18, 2019 | 122.55 | 123.32 | 121.32 | 123.19 | 666,606 | +1.29(+1.06%) |
Jan 17, 2019 | 122.14 | 123.24 | 121.70 | 121.90 | 434,973 | -0.52(-0.42%) |
Jan 16, 2019 | 121.21 | 122.61 | 120.22 | 122.42 | 581,996 | +1.18(+0.97%) |
Jan 15, 2019 | 119.57 | 121.52 | 119.21 | 121.24 | 389,662 | +2.22(+1.87%) |
Jan 14, 2019 | 118.44 | 119.53 | 118.08 | 119.02 | 474,484 | -0.27(-0.23%) |
Jan 11, 2019 | 118.15 | 119.41 | 118.05 | 119.30 | 367,137 | +0.56(+0.48%) |
Jan 10, 2019 | 118.14 | 119.15 | 117.75 | 118.73 | 544,053 | -0.20(-0.17%) |
Jan 09, 2019 | 119.09 | 119.37 | 117.92 | 118.93 | 571,325 | +0.39(+0.33%) |
Jan 08, 2019 | 117.23 | 118.67 | 115.71 | 118.53 | 558,856 | +1.98(+1.70%) |
Jan 07, 2019 | 116.98 | 117.71 | 115.79 | 116.56 | 494,942 | -0.21(-0.18%) |
Jan 04, 2019 | 115.48 | 117.44 | 114.93 | 116.76 | 451,698 | +2.65(+2.32%) |
Jan 03, 2019 | 116.04 | 116.73 | 113.89 | 114.12 | 406,413 | -2.79(-2.38%) |
Jan 02, 2019 | 117.24 | 118.89 | 116.21 | 116.90 | 684,584 | -2.19(-1.84%) |
Dec 31, 2018 | 119.02 | 119.25 | 117.56 | 119.10 | 421,634 | +1.17(+0.99%) |
Dec 28, 2018 | 119.52 | 119.76 | 116.73 | 117.93 | 447,449 | -0.93(-0.78%) |
Dec 27, 2018 | 116.53 | 118.97 | 115.01 | 118.86 | 443,998 | +0.86(+0.73%) |
Dec 26, 2018 | 114.85 | 118.06 | 113.15 | 118.01 | 402,307 | +4.04(+3.54%) |
Dec 24, 2018 | 115.87 | 116.48 | 113.90 | 113.97 | 346,635 | -2.34(-2.01%) |
Dec 21, 2018 | 118.80 | 120.92 | 115.92 | 116.30 | 1,151,980 | -2.32(-1.95%) |
Dec 20, 2018 | 119.55 | 120.27 | 117.00 | 118.62 | 805,059 | -1.13(-0.94%) |
Dec 19, 2018 | 121.17 | 123.35 | 118.56 | 119.75 | 621,408 | -1.12(-0.93%) |
Dec 18, 2018 | 121.66 | 122.98 | 120.09 | 120.87 | 454,377 | -0.33(-0.27%) |
Dec 17, 2018 | 123.16 | 123.80 | 120.58 | 121.20 | 486,550 | -2.47(-1.99%) |
Dec 14, 2018 | 125.25 | 125.88 | 123.41 | 123.66 | 508,320 | -2.21(-1.76%) |
Dec 13, 2018 | 127.37 | 127.37 | 125.18 | 125.88 | 398,166 | -0.96(-0.76%) |
Dec 12, 2018 | 128.24 | 129.08 | 126.74 | 126.84 | 438,875 | +0.26(+0.21%) |
Dec 11, 2018 | 128.32 | 129.88 | 125.82 | 126.57 | 411,098 | -0.29(-0.23%) |
Dec 10, 2018 | 125.99 | 128.02 | 124.67 | 126.86 | 480,638 | +0.96(+0.76%) |
Dec 07, 2018 | 127.35 | 129.09 | 124.93 | 125.90 | 637,923 | -2.07(-1.62%) |
Dec 06, 2018 | 127.27 | 128.09 | 125.89 | 127.97 | 828,637 | -1.14(-0.88%) |
Dec 04, 2018 | 132.45 | 133.27 | 128.78 | 129.11 | 645,147 | -3.90(-2.93%) |
Dec 03, 2018 | 133.21 | 133.74 | 130.89 | 133.01 | 828,126 | +1.51(+1.15%) |
Nov 30, 2018 | 130.06 | 131.64 | 129.92 | 131.50 | 985,302 | +0.88(+0.68%) |
Nov 29, 2018 | 131.78 | 132.14 | 129.63 | 130.62 | 893,413 | -1.52(-1.15%) |
Nov 28, 2018 | 128.47 | 132.18 | 128.20 | 132.14 | 718,730 | +4.44(+3.48%) |
Nov 27, 2018 | 128.05 | 128.85 | 126.82 | 127.70 | 752,575 | -1.02(-0.79%) |
Nov 26, 2018 | 128.62 | 129.18 | 127.69 | 128.72 | 572,397 | +1.27(+0.99%) |
Nov 23, 2018 | 127.37 | 128.32 | 126.99 | 127.46 | 224,108 | -0.40(-0.32%) |
Nov 21, 2018 | 127.86 | 127.86 | 127.86 | 0 | +1.30(+1.02%) | |
Nov 20, 2018 | 125.83 | 127.44 | 124.58 | 126.56 | 867,867 | -0.43(-0.34%) |
Nov 19, 2018 | 130.14 | 130.14 | 126.46 | 127.00 | 670,592 | -3.44(-2.63%) |
Nov 16, 2018 | 129.57 | 130.96 | 128.00 | 130.43 | 545,784 | +0.26(+0.20%) |
Nov 15, 2018 | 127.26 | 130.20 | 126.38 | 130.17 | 749,305 | +2.77(+2.17%) |
Nov 14, 2018 | 131.44 | 131.91 | 127.24 | 127.40 | 1,182,117 | -2.82(-2.17%) |
Nov 13, 2018 | 133.60 | 134.43 | 129.55 | 130.22 | 1,347,634 | -2.44(-1.84%) |
Nov 12, 2018 | 133.08 | 133.87 | 131.15 | 132.67 | 20,626,958 | -0.18(-0.13%) |
Nov 09, 2018 | 133.67 | 134.15 | 131.88 | 132.84 | 1,509,961 | -1.50(-1.12%) |
Nov 08, 2018 | 133.97 | 135.85 | 133.32 | 134.35 | 2,133,951 | -3.33(-2.42%) |
Nov 07, 2018 | 140.82 | 140.82 | 136.12 | 137.68 | 897,033 | -3.84(-2.71%) |
Nov 06, 2018 | 140.52 | 142.24 | 140.35 | 141.52 | 445,998 | +0.96(+0.68%) |
Nov 05, 2018 | 140.09 | 141.45 | 139.16 | 140.56 | 377,675 | +0.48(+0.34%) |
Nov 02, 2018 | 140.82 | 141.96 | 139.20 | 140.08 | 530,446 | -0.38(-0.27%) |
Nov 01, 2018 | 141.09 | 143.09 | 139.09 | 140.47 | 545,019 | -0.20(-0.14%) |
Oct 31, 2018 | 140.35 | 143.09 | 138.27 | 140.66 | 788,957 | +1.87(+1.35%) |
Oct 30, 2018 | 137.13 | 140.03 | 135.72 | 138.80 | 672,916 | +1.65(+1.20%) |
Oct 29, 2018 | 142.04 | 142.18 | 135.48 | 137.15 | 788,309 | -2.69(-1.93%) |
Oct 26, 2018 | 138.66 | 140.96 | 137.07 | 139.84 | 533,428 | -1.39(-0.98%) |
Oct 25, 2018 | 140.85 | 142.17 | 139.49 | 141.23 | 635,492 | +1.48(+1.06%) |
Oct 24, 2018 | 141.87 | 142.75 | 139.75 | 139.75 | 787,539 | -2.78(-1.95%) |
Oct 23, 2018 | 141.90 | 143.57 | 140.06 | 142.52 | 452,783 | -1.98(-1.37%) |
Oct 22, 2018 | 144.38 | 146.02 | 142.77 | 144.50 | 338,323 | +0.91(+0.63%) |
Oct 19, 2018 | 144.63 | 145.41 | 142.81 | 143.59 | 381,111 | +0.01(+0.01%) |
Oct 18, 2018 | 145.47 | 145.82 | 142.81 | 143.59 | 386,326 | -1.76(-1.21%) |
Oct 17, 2018 | 144.84 | 145.60 | 143.88 | 145.35 | 494,687 | +0.55(+0.38%) |
Oct 16, 2018 | 141.92 | 144.98 | 141.08 | 144.80 | 322,345 | +4.19(+2.98%) |
Oct 15, 2018 | 140.42 | 141.94 | 139.24 | 140.61 | 420,092 | -0.29(-0.21%) |
Oct 12, 2018 | 140.66 | 143.03 | 138.66 | 140.90 | 532,789 | +2.59(+1.87%) |
Oct 11, 2018 | 140.82 | 142.22 | 138.15 | 138.31 | 701,364 | -2.55(-1.81%) |
Oct 10, 2018 | 146.71 | 147.35 | 140.65 | 140.86 | 645,852 | -6.14(-4.18%) |
Oct 09, 2018 | 145.11 | 148.13 | 144.29 | 147.00 | 464,582 | +2.12(+1.46%) |
Oct 08, 2018 | 148.52 | 149.36 | 141.42 | 144.88 | 663,854 | -4.07(-2.74%) |
Oct 05, 2018 | 148.34 | 149.54 | 147.90 | 148.96 | 435,541 | +0.81(+0.54%) |
Oct 04, 2018 | 148.86 | 149.73 | 147.03 | 148.15 | 517,758 | -1.18(-0.79%) |
Oct 03, 2018 | 149.88 | 150.89 | 149.01 | 149.33 | 364,769 | -0.06(-0.04%) |
Oct 02, 2018 | 149.48 | 150.06 | 148.35 | 149.39 | 378,383 | +0.07(+0.05%) |
Oct 01, 2018 | 151.12 | 152.17 | 149.00 | 149.31 | 503,220 | -0.98(-0.65%) |
Sep 28, 2018 | 149.20 | 151.25 | 149.20 | 150.29 | 445,979 | +0.84(+0.56%) |
Sep 27, 2018 | 149.12 | 150.56 | 147.68 | 149.45 | 334,059 | +0.88(+0.59%) |
Sep 26, 2018 | 150.31 | 151.10 | 148.25 | 148.57 | 557,347 | -1.42(-0.95%) |
Sep 25, 2018 | 149.18 | 152.21 | 149.16 | 149.99 | 803,369 | +0.24(+0.16%) |
Sep 24, 2018 | 149.58 | 150.08 | 148.64 | 149.75 | 752,150 | +0.28(+0.19%) |
Sep 21, 2018 | 149.99 | 151.18 | 149.17 | 149.47 | 991,550 | -1.00(-0.67%) |
Sep 20, 2018 | 149.94 | 150.50 | 148.99 | 150.48 | 603,109 | +0.80(+0.53%) |
Sep 19, 2018 | 151.10 | 151.37 | 149.36 | 149.68 | 679,983 | -1.70(-1.12%) |
Sep 18, 2018 | 150.21 | 151.53 | 149.28 | 151.38 | 363,168 | +1.22(+0.81%) |
Sep 17, 2018 | 152.91 | 153.67 | 150.12 | 150.16 | 722,745 | -2.74(-1.79%) |
Sep 14, 2018 | 152.02 | 153.51 | 152.02 | 152.90 | 654,430 | +0.98(+0.64%) |
Sep 13, 2018 | 151.79 | 152.89 | 151.16 | 151.92 | 378,978 | +0.26(+0.17%) |
Sep 12, 2018 | 150.27 | 151.88 | 149.28 | 151.66 | 394,491 | +0.97(+0.64%) |
Sep 11, 2018 | 149.85 | 150.97 | 149.29 | 150.69 | 344,204 | +0.67(+0.44%) |
Sep 10, 2018 | 150.28 | 152.34 | 149.54 | 150.03 | 466,794 | +0.16(+0.11%) |
Sep 07, 2018 | 149.03 | 150.77 | 149.01 | 149.87 | 483,739 | +0.40(+0.27%) |
Sep 06, 2018 | 148.28 | 149.74 | 147.75 | 149.46 | 484,698 | +1.49(+1.01%) |
Sep 05, 2018 | 149.57 | 149.65 | 147.47 | 147.97 | 530,169 | -1.22(-0.82%) |
Sep 04, 2018 | 148.65 | 149.50 | 147.46 | 149.19 | 408,028 | +0.79(+0.53%) |
Aug 31, 2018 | 148.41 | 148.41 | 148.41 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 147.44 | 148.66 | 147.18 | 148.14 | 421,409 | +0.50(+0.34%) |
Aug 29, 2018 | 147.06 | 148.54 | 147.06 | 147.65 | 773,927 | +0.58(+0.40%) |
Aug 28, 2018 | 147.66 | 149.36 | 146.37 | 147.06 | 734,550 | -0.19(-0.13%) |
Aug 27, 2018 | 148.93 | 149.86 | 146.66 | 147.25 | 825,343 | -1.18(-0.80%) |
Aug 24, 2018 | 147.01 | 149.29 | 146.71 | 148.43 | 512,138 | +1.75(+1.19%) |
Aug 23, 2018 | 145.59 | 149.32 | 145.59 | 146.68 | 1,000,706 | +1.23(+0.84%) |
Aug 22, 2018 | 138.45 | 145.92 | 136.03 | 145.45 | 1,305,580 | +10.48(+7.77%) |
Aug 21, 2018 | 134.99 | 136.31 | 134.05 | 134.97 | 890,548 | -0.36(-0.27%) |
Aug 20, 2018 | 134.48 | 135.45 | 133.86 | 135.34 | 397,570 | +1.17(+0.87%) |
Aug 17, 2018 | 133.37 | 134.50 | 132.91 | 134.17 | 272,350 | +0.69(+0.52%) |
Aug 16, 2018 | 134.41 | 134.65 | 133.19 | 133.47 | 296,561 | -0.37(-0.27%) |
Aug 15, 2018 | 133.80 | 133.90 | 132.33 | 133.84 | 248,579 | -0.17(-0.13%) |
Aug 14, 2018 | 132.70 | 134.56 | 132.31 | 134.01 | 403,878 | +1.31(+0.99%) |
Aug 13, 2018 | 133.31 | 134.11 | 131.12 | 132.70 | 283,052 | +0.89(+0.68%) |
Aug 10, 2018 | 131.72 | 133.27 | 131.72 | 131.81 | 227,510 | -0.27(-0.21%) |
Aug 09, 2018 | 131.84 | 132.65 | 131.53 | 132.08 | 335,339 | +0.49(+0.37%) |
Aug 08, 2018 | 131.57 | 131.97 | 131.36 | 131.59 | 228,387 | +0.01(+0.01%) |
Aug 07, 2018 | 131.13 | 132.02 | 130.48 | 131.58 | 224,105 | +0.66(+0.50%) |
Aug 06, 2018 | 129.86 | 131.07 | 129.78 | 130.93 | 222,940 | +1.08(+0.83%) |
Aug 03, 2018 | 129.40 | 129.94 | 128.27 | 129.85 | 150,427 | +0.42(+0.33%) |
Aug 02, 2018 | 126.64 | 130.18 | 126.64 | 129.43 | 311,717 | +1.99(+1.57%) |
Aug 01, 2018 | 126.17 | 127.55 | 125.70 | 127.43 | 316,875 | +1.27(+1.00%) |
Jul 31, 2018 | 127.17 | 127.47 | 125.58 | 126.17 | 459,758 | -0.38(-0.30%) |
Jul 30, 2018 | 128.68 | 128.68 | 126.49 | 126.55 | 293,543 | -2.14(-1.66%) |
Jul 27, 2018 | 130.07 | 130.89 | 127.41 | 128.69 | 309,076 | -1.24(-0.95%) |
Jul 26, 2018 | 129.60 | 130.28 | 127.60 | 129.92 | 214,113 | +0.33(+0.25%) |
Jul 25, 2018 | 128.74 | 129.97 | 128.74 | 129.60 | 422,537 | +0.86(+0.67%) |
Jul 24, 2018 | 128.53 | 128.83 | 127.04 | 128.74 | 278,300 | +0.52(+0.40%) |
Jul 23, 2018 | 127.31 | 128.34 | 126.98 | 128.22 | 234,416 | +0.92(+0.72%) |
Jul 20, 2018 | 127.25 | 127.73 | 126.89 | 127.30 | 251,635 | +0.10(+0.08%) |
Jul 19, 2018 | 127.21 | 127.68 | 125.89 | 127.20 | 373,728 | +0.00(+0.00%) |
Jul 18, 2018 | 127.95 | 128.23 | 126.60 | 127.20 | 545,299 | -0.44(-0.34%) |
Jul 17, 2018 | 126.52 | 127.83 | 126.22 | 127.64 | 272,977 | +1.03(+0.81%) |
Jul 16, 2018 | 127.03 | 127.27 | 126.25 | 126.61 | 191,473 | -0.20(-0.16%) |
Jul 13, 2018 | 128.39 | 128.39 | 126.67 | 126.81 | 348,094 | -1.47(-1.15%) |
Jul 12, 2018 | 128.43 | 126.73 | 128.28 | 384,090 | +1.55(+1.22%) | |
Jul 11, 2018 | 125.76 | 127.03 | 125.59 | 126.73 | 260,303 | +0.98(+0.78%) |
Jul 10, 2018 | 126.41 | 126.43 | 125.15 | 125.75 | 248,115 | -0.35(-0.27%) |
Jul 09, 2018 | 125.58 | 125.58 | 125.46 | 126.09 | 289,243 | +0.90(+0.72%) |
Jul 06, 2018 | 124.14 | 125.33 | 124.10 | 125.19 | 255,603 | +0.98(+0.79%) |
Jul 05, 2018 | 123.67 | 124.29 | 122.41 | 124.21 | 325,454 | +0.80(+0.65%) |
Jul 03, 2018 | 123.41 | 123.41 | 123.41 | 0 | +1.09(+0.89%) | |
Jul 02, 2018 | 121.65 | 122.47 | 121.38 | 122.33 | 341,680 | +0.23(+0.18%) |
Jun 29, 2018 | 121.62 | 121.62 | 121.38 | 122.10 | 586,699 | +0.89(+0.73%) |
Jun 28, 2018 | 119.99 | 121.72 | 119.58 | 121.21 | 386,619 | +0.94(+0.78%) |
Jun 27, 2018 | 122.18 | 122.45 | 120.25 | 120.28 | 327,693 | -1.42(-1.17%) |
Jun 26, 2018 | 121.36 | 122.15 | 120.87 | 121.70 | 345,570 | +0.43(+0.35%) |
Jun 25, 2018 | 122.85 | 122.85 | 120.75 | 121.27 | 388,443 | -1.72(-1.40%) |
Jun 22, 2018 | 122.90 | 123.69 | 121.85 | 122.99 | 517,483 | +0.26(+0.21%) |
Jun 21, 2018 | 123.11 | 123.42 | 121.96 | 122.73 | 334,198 | -0.10(-0.08%) |
Jun 20, 2018 | 124.70 | 125.02 | 122.68 | 122.83 | 600,476 | -1.88(-1.51%) |
Jun 19, 2018 | 123.08 | 124.85 | 122.70 | 124.72 | 439,051 | +0.97(+0.79%) |
Jun 18, 2018 | 121.92 | 123.96 | 121.75 | 123.74 | 235,645 | +0.77(+0.62%) |
Jun 15, 2018 | 123.24 | 122.79 | 122.97 | 576,748 | +0.19(+0.15%) | |
Jun 14, 2018 | 121.72 | 122.98 | 121.42 | 122.79 | 326,964 | +1.41(+1.16%) |
Jun 13, 2018 | 121.74 | 122.42 | 119.62 | 121.38 | 334,238 | +0.03(+0.02%) |
Jun 12, 2018 | 120.84 | 121.67 | 120.40 | 121.35 | 321,078 | +0.48(+0.40%) |
Jun 11, 2018 | 121.75 | 121.77 | 120.49 | 120.88 | 397,274 | -0.56(-0.46%) |
Jun 08, 2018 | 120.38 | 121.51 | 119.91 | 121.44 | 322,211 | +0.98(+0.82%) |
Jun 07, 2018 | 121.27 | 121.44 | 119.80 | 120.45 | 288,010 | -0.50(-0.41%) |
Jun 06, 2018 | 119.43 | 121.01 | 118.88 | 120.95 | 348,850 | +1.87(+1.57%) |
Jun 05, 2018 | 118.84 | 119.87 | 118.69 | 119.08 | 255,852 | +0.28(+0.24%) |
Jun 04, 2018 | 117.06 | 119.16 | 117.06 | 118.80 | 381,880 | +1.88(+1.61%) |
Jun 01, 2018 | 117.75 | 118.42 | 116.89 | 116.91 | 345,643 | -0.22(-0.19%) |
May 31, 2018 | 116.20 | 117.28 | 115.11 | 117.14 | 916,611 | +1.15(+0.99%) |
May 30, 2018 | 114.77 | 116.82 | 114.60 | 115.99 | 490,287 | +1.68(+1.47%) |
May 29, 2018 | 113.57 | 114.57 | 113.44 | 114.31 | 392,440 | +0.30(+0.26%) |
May 25, 2018 | 114.01 | 114.01 | 114.01 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 114.12 | 114.89 | 113.64 | 114.39 | 292,330 | +0.34(+0.30%) |
May 23, 2018 | 111.74 | 114.13 | 111.74 | 114.06 | 315,623 | +1.43(+1.27%) |
May 22, 2018 | 114.57 | 114.57 | 112.04 | 112.62 | 394,344 | -1.62(-1.42%) |
May 21, 2018 | 114.39 | 115.22 | 113.69 | 114.25 | 314,993 | -0.06(-0.06%) |
May 18, 2018 | 113.79 | 114.81 | 112.92 | 114.31 | 259,136 | +0.15(+0.13%) |
May 17, 2018 | 113.97 | 114.79 | 113.38 | 114.16 | 195,740 | -0.03(-0.03%) |
May 16, 2018 | 113.19 | 114.73 | 113.19 | 114.19 | 262,479 | +0.77(+0.68%) |
May 15, 2018 | 114.06 | 114.08 | 112.82 | 113.42 | 311,254 | -0.73(-0.64%) |
May 14, 2018 | 115.76 | 115.76 | 113.53 | 114.15 | 270,239 | -1.63(-1.41%) |
May 11, 2018 | 114.70 | 116.03 | 114.70 | 115.78 | 221,735 | +0.89(+0.77%) |
May 10, 2018 | 115.08 | 115.60 | 114.73 | 114.90 | 413,518 | +0.29(+0.25%) |
May 09, 2018 | 114.36 | 115.06 | 113.25 | 114.61 | 333,171 | +0.56(+0.49%) |
May 08, 2018 | 112.44 | 114.71 | 112.32 | 114.05 | 456,013 | +0.31(+0.27%) |
May 07, 2018 | 114.60 | 114.84 | 113.12 | 113.74 | 665,254 | -1.04(-0.90%) |
May 04, 2018 | 112.92 | 115.64 | 112.51 | 114.78 | 359,431 | +1.92(+1.70%) |
May 03, 2018 | 110.49 | 113.11 | 110.44 | 112.86 | 591,509 | +2.74(+2.48%) |
May 02, 2018 | 113.67 | 113.93 | 109.06 | 110.13 | 538,341 | -3.27(-2.88%) |