Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 131.65 | 131.88 | 130.03 | 130.47 | 351,200 | -2.86(-2.15%) |
May 30, 2019 | 134.35 | 135.26 | 132.64 | 133.33 | 253,412 | -0.75(-0.56%) |
May 29, 2019 | 134.19 | 134.55 | 133.13 | 134.08 | 255,515 | -0.42(-0.31%) |
May 28, 2019 | 138.12 | 138.52 | 134.46 | 134.50 | 333,861 | -3.28(-2.38%) |
May 24, 2019 | 137.96 | 138.75 | 137.12 | 137.78 | 216,200 | +0.81(+0.59%) |
May 23, 2019 | 138.13 | 138.48 | 136.20 | 136.97 | 250,474 | -2.21(-1.59%) |
May 22, 2019 | 137.64 | 139.69 | 137.64 | 139.18 | 279,114 | +0.60(+0.43%) |
May 21, 2019 | 136.63 | 138.72 | 136.18 | 138.58 | 427,498 | +2.90(+2.14%) |
May 20, 2019 | 135.99 | 137.62 | 134.98 | 135.68 | 574,534 | -0.83(-0.61%) |
May 17, 2019 | 137.69 | 137.89 | 135.98 | 136.51 | 362,900 | -1.69(-1.22%) |
May 16, 2019 | 138.87 | 140.15 | 137.94 | 138.20 | 500,763 | -0.04(-0.03%) |
May 15, 2019 | 135.67 | 139.24 | 135.21 | 138.24 | 729,358 | +1.49(+1.09%) |
May 14, 2019 | 134.76 | 136.97 | 133.90 | 136.75 | 581,852 | +2.25(+1.67%) |
May 13, 2019 | 133.07 | 135.44 | 132.37 | 134.50 | 476,099 | -1.11(-0.82%) |
May 10, 2019 | 134.83 | 135.84 | 133.56 | 135.61 | 766,700 | +0.37(+0.27%) |
May 09, 2019 | 135.46 | 136.06 | 131.24 | 135.24 | 704,801 | -1.87(-1.36%) |
May 08, 2019 | 135.09 | 138.88 | 134.01 | 137.11 | 640,338 | +0.28(+0.20%) |
May 07, 2019 | 136.77 | 137.38 | 135.82 | 136.83 | 683,459 | -1.09(-0.79%) |
May 06, 2019 | 135.51 | 138.33 | 135.07 | 137.92 | 479,966 | +0.34(+0.25%) |
May 03, 2019 | 133.34 | 137.77 | 133.34 | 137.58 | 487,100 | +5.06(+3.82%) |
May 02, 2019 | 131.30 | 132.62 | 130.55 | 132.52 | 356,199 | +0.66(+0.50%) |
May 01, 2019 | 132.59 | 133.50 | 131.40 | 131.86 | 379,246 | -0.27(-0.20%) |
Apr 30, 2019 | 133.68 | 134.05 | 131.87 | 132.13 | 358,191 | -1.63(-1.22%) |
Apr 29, 2019 | 133.80 | 135.18 | 133.43 | 133.76 | 232,329 | -0.13(-0.10%) |
Apr 26, 2019 | 131.77 | 134.13 | 131.40 | 133.89 | 344,700 | +1.96(+1.49%) |
Apr 25, 2019 | 134.34 | 134.34 | 131.88 | 131.93 | 329,378 | -3.24(-2.40%) |
Apr 24, 2019 | 133.68 | 136.39 | 133.18 | 135.17 | 318,775 | +1.75(+1.31%) |
Apr 23, 2019 | 132.02 | 133.82 | 132.02 | 133.42 | 705,277 | +1.55(+1.18%) |
Apr 22, 2019 | 134.66 | 134.66 | 130.60 | 131.87 | 568,492 | -3.17(-2.35%) |
Apr 18, 2019 | 135.38 | 136.50 | 134.94 | 135.04 | 215,800 | +0.07(+0.05%) |
Apr 17, 2019 | 136.46 | 136.70 | 134.63 | 134.97 | 179,042 | -0.73(-0.54%) |
Apr 16, 2019 | 136.25 | 136.44 | 135.22 | 135.70 | 256,741 | +0.13(+0.10%) |
Apr 15, 2019 | 134.88 | 135.95 | 133.85 | 135.57 | 243,892 | +0.71(+0.53%) |
Apr 12, 2019 | 135.40 | 136.73 | 134.18 | 134.86 | 240,900 | +0.05(+0.04%) |
Apr 11, 2019 | 134.25 | 135.44 | 133.59 | 134.81 | 270,485 | +0.64(+0.48%) |
Apr 10, 2019 | 133.84 | 134.35 | 132.87 | 134.17 | 219,783 | +0.39(+0.29%) |
Apr 09, 2019 | 135.69 | 136.05 | 133.35 | 133.78 | 801,966 | -3.09(-2.26%) |
Apr 08, 2019 | 137.35 | 137.74 | 135.58 | 136.87 | 482,671 | -1.19(-0.86%) |
Apr 05, 2019 | 137.49 | 138.62 | 137.09 | 138.06 | 619,900 | +0.60(+0.44%) |
Apr 04, 2019 | 135.41 | 137.49 | 135.15 | 137.46 | 252,147 | +1.44(+1.06%) |
Apr 03, 2019 | 135.78 | 136.90 | 135.25 | 136.02 | 621,448 | +1.64(+1.22%) |
Apr 02, 2019 | 132.63 | 134.84 | 132.35 | 134.38 | 758,133 | +1.83(+1.38%) |
Apr 01, 2019 | 131.15 | 133.27 | 130.20 | 132.55 | 740,211 | +2.52(+1.94%) |
Mar 29, 2019 | 128.35 | 132.00 | 128.11 | 130.03 | 713,200 | +2.07(+1.62%) |
Mar 28, 2019 | 127.55 | 128.45 | 126.18 | 127.96 | 288,537 | +0.41(+0.32%) |
Mar 27, 2019 | 127.46 | 128.75 | 126.41 | 127.55 | 293,095 | +0.11(+0.09%) |
Mar 26, 2019 | 127.16 | 127.95 | 126.56 | 127.44 | 215,613 | +1.31(+1.04%) |
Mar 25, 2019 | 125.91 | 126.81 | 125.55 | 126.13 | 299,828 | +0.08(+0.06%) |
Mar 22, 2019 | 127.76 | 127.76 | 125.07 | 126.05 | 503,600 | -2.00(-1.56%) |
Mar 21, 2019 | 126.97 | 128.81 | 126.97 | 128.05 | 317,011 | +0.43(+0.34%) |
Mar 20, 2019 | 129.72 | 129.72 | 127.47 | 127.62 | 272,930 | -2.05(-1.58%) |
Mar 19, 2019 | 130.87 | 131.00 | 129.56 | 129.67 | 332,878 | -1.21(-0.92%) |
Mar 18, 2019 | 128.94 | 130.99 | 127.51 | 130.88 | 627,791 | +2.22(+1.73%) |
Mar 15, 2019 | 127.73 | 128.78 | 126.77 | 128.66 | 397,600 | +1.22(+0.96%) |
Mar 14, 2019 | 127.60 | 127.60 | 126.62 | 127.44 | 365,177 | -0.45(-0.35%) |
Mar 13, 2019 | 127.85 | 128.14 | 126.94 | 127.89 | 426,989 | +0.21(+0.16%) |
Mar 12, 2019 | 127.51 | 128.14 | 126.46 | 127.68 | 370,532 | +0.11(+0.09%) |
Mar 11, 2019 | 124.00 | 127.59 | 119.39 | 127.57 | 623,822 | +3.98(+3.22%) |
Mar 08, 2019 | 122.69 | 123.82 | 122.69 | 123.59 | 240,000 | -0.16(-0.13%) |
Mar 07, 2019 | 123.68 | 124.78 | 123.38 | 123.75 | 529,799 | -0.38(-0.31%) |
Mar 06, 2019 | 124.09 | 124.76 | 123.34 | 124.13 | 390,349 | +0.09(+0.07%) |
Mar 05, 2019 | 123.01 | 124.37 | 121.44 | 124.04 | 396,956 | +1.00(+0.81%) |
Mar 04, 2019 | 123.55 | 124.00 | 121.23 | 123.04 | 422,390 | -0.09(-0.07%) |
Mar 01, 2019 | 123.20 | 124.14 | 121.83 | 123.13 | 441,600 | +0.54(+0.44%) |
Feb 28, 2019 | 119.90 | 125.22 | 119.06 | 122.59 | 879,400 | -2.63(-2.10%) |
Feb 27, 2019 | 128.44 | 132.82 | 125.02 | 125.22 | 2,653,591 | +5.92(+4.96%) |
Feb 26, 2019 | 118.99 | 120.60 | 118.95 | 119.30 | 584,836 | +0.59(+0.50%) |
Feb 25, 2019 | 119.55 | 120.33 | 117.98 | 118.71 | 705,792 | -0.52(-0.44%) |
Feb 22, 2019 | 120.38 | 121.30 | 118.78 | 119.23 | 392,600 | -0.79(-0.66%) |
Feb 21, 2019 | 118.78 | 120.21 | 117.00 | 120.02 | 473,341 | +1.34(+1.13%) |
Feb 20, 2019 | 117.73 | 119.95 | 116.47 | 118.68 | 835,746 | +1.18(+1.00%) |
Feb 19, 2019 | 119.06 | 121.51 | 114.55 | 117.50 | 2,132,684 | -8.77(-6.95%) |
Feb 15, 2019 | 124.20 | 126.28 | 123.95 | 126.27 | 315,900 | +2.21(+1.78%) |
Feb 14, 2019 | 123.78 | 124.69 | 123.34 | 124.06 | 807,378 | -0.58(-0.47%) |
Feb 13, 2019 | 124.05 | 125.68 | 124.03 | 124.64 | 436,526 | +1.08(+0.87%) |
Feb 12, 2019 | 120.79 | 124.55 | 118.87 | 123.56 | 897,081 | +3.32(+2.76%) |
Feb 11, 2019 | 120.91 | 122.00 | 118.84 | 120.24 | 498,616 | -0.04(-0.03%) |
Feb 08, 2019 | 120.89 | 122.13 | 119.69 | 120.28 | 559,600 | -1.27(-1.04%) |
Feb 07, 2019 | 122.87 | 122.87 | 120.23 | 121.55 | 246,794 | -1.81(-1.47%) |
Feb 06, 2019 | 124.12 | 124.33 | 122.95 | 123.36 | 331,890 | -0.84(-0.68%) |
Feb 05, 2019 | 122.00 | 124.36 | 121.83 | 124.20 | 362,896 | +2.19(+1.79%) |
Feb 04, 2019 | 120.36 | 122.16 | 119.61 | 122.01 | 420,356 | +1.59(+1.32%) |
Feb 01, 2019 | 118.14 | 121.25 | 117.28 | 120.42 | 487,500 | +2.80(+2.38%) |
Jan 31, 2019 | 118.22 | 118.44 | 116.47 | 117.62 | 333,090 | -0.59(-0.50%) |
Jan 30, 2019 | 117.28 | 118.81 | 116.43 | 118.21 | 311,380 | +1.32(+1.13%) |
Jan 29, 2019 | 116.32 | 117.40 | 115.11 | 116.89 | 487,259 | +0.81(+0.70%) |
Jan 28, 2019 | 116.00 | 116.19 | 113.95 | 116.08 | 477,418 | -0.92(-0.79%) |
Jan 25, 2019 | 116.08 | 117.35 | 116.08 | 117.00 | 187,300 | +1.43(+1.24%) |
Jan 24, 2019 | 116.33 | 116.56 | 115.33 | 115.57 | 279,270 | -0.19(-0.16%) |
Jan 23, 2019 | 117.40 | 117.99 | 114.34 | 115.76 | 257,993 | -0.88(-0.75%) |
Jan 22, 2019 | 120.00 | 120.00 | 115.75 | 116.64 | 419,689 | -0.45(-0.38%) |
Jan 18, 2019 | 115.90 | 118.64 | 114.93 | 117.09 | 297,100 | +2.10(+1.83%) |
Jan 17, 2019 | 111.32 | 115.07 | 111.32 | 114.99 | 358,448 | +2.94(+2.62%) |
Jan 16, 2019 | 111.63 | 112.77 | 110.05 | 112.05 | 356,689 | +0.77(+0.69%) |
Jan 15, 2019 | 110.98 | 112.04 | 109.84 | 111.28 | 268,879 | +0.25(+0.23%) |
Jan 14, 2019 | 109.52 | 112.45 | 109.52 | 111.03 | 240,558 | +1.03(+0.94%) |
Jan 11, 2019 | 110.02 | 111.11 | 109.00 | 110.00 | 316,500 | -0.57(-0.52%) |
Jan 10, 2019 | 108.97 | 111.42 | 108.11 | 110.57 | 254,644 | +0.94(+0.86%) |
Jan 09, 2019 | 107.19 | 110.24 | 107.00 | 109.63 | 331,683 | +2.57(+2.40%) |
Jan 08, 2019 | 105.79 | 107.63 | 104.93 | 107.06 | 373,633 | +2.50(+2.39%) |
Jan 07, 2019 | 104.19 | 106.26 | 102.79 | 104.56 | 490,713 | +0.54(+0.52%) |
Jan 04, 2019 | 101.79 | 105.41 | 100.48 | 104.02 | 480,100 | +3.32(+3.30%) |
Jan 03, 2019 | 101.81 | 102.35 | 99.09 | 100.70 | 402,631 | -1.26(-1.24%) |
Jan 02, 2019 | 101.70 | 103.07 | 100.69 | 101.96 | 351,484 | -0.77(-0.75%) |
Dec 31, 2018 | 101.73 | 103.44 | 100.76 | 102.73 | 282,700 | +1.30(+1.28%) |
Dec 28, 2018 | 101.37 | 103.81 | 100.23 | 101.43 | 405,700 | +1.10(+1.10%) |
Dec 27, 2018 | 100.06 | 100.99 | 97.47 | 100.33 | 512,008 | -1.07(-1.06%) |
Dec 26, 2018 | 98.60 | 101.55 | 96.65 | 101.40 | 289,986 | +3.30(+3.36%) |
Dec 24, 2018 | 101.51 | 102.16 | 97.93 | 98.10 | 175,700 | -3.95(-3.87%) |
Dec 21, 2018 | 103.50 | 104.66 | 101.59 | 102.05 | 552,100 | -1.59(-1.53%) |
Dec 20, 2018 | 106.85 | 108.37 | 103.59 | 103.64 | 1,013,438 | -3.64(-3.39%) |
Dec 19, 2018 | 108.14 | 111.23 | 107.11 | 107.28 | 337,484 | -0.90(-0.83%) |
Dec 18, 2018 | 108.18 | 111.31 | 107.73 | 108.18 | 320,076 | +0.45(+0.42%) |
Dec 17, 2018 | 109.32 | 110.13 | 107.27 | 107.73 | 399,949 | -1.62(-1.48%) |
Dec 14, 2018 | 109.06 | 112.23 | 108.66 | 109.35 | 290,000 | -0.95(-0.86%) |
Dec 13, 2018 | 109.48 | 111.03 | 108.89 | 110.30 | 249,892 | +1.16(+1.06%) |
Dec 12, 2018 | 110.94 | 111.15 | 109.08 | 109.14 | 204,543 | -0.25(-0.23%) |
Dec 11, 2018 | 110.47 | 111.32 | 108.28 | 109.39 | 199,830 | +0.30(+0.28%) |
Dec 10, 2018 | 108.94 | 109.87 | 106.64 | 109.09 | 342,863 | -0.28(-0.26%) |
Dec 07, 2018 | 112.00 | 113.33 | 109.25 | 109.37 | 293,800 | -2.64(-2.36%) |
Dec 06, 2018 | 110.02 | 112.14 | 108.00 | 112.01 | 781,573 | +0.12(+0.11%) |
Dec 04, 2018 | 119.17 | 120.07 | 111.82 | 111.89 | 673,200 | -7.40(-6.20%) |
Dec 03, 2018 | 122.75 | 124.37 | 118.14 | 119.29 | 499,124 | -1.50(-1.24%) |
Nov 30, 2018 | 118.27 | 121.39 | 118.13 | 120.79 | 582,900 | +2.72(+2.30%) |
Nov 29, 2018 | 119.11 | 120.63 | 117.89 | 118.07 | 296,599 | -0.99(-0.83%) |
Nov 28, 2018 | 117.04 | 119.38 | 116.66 | 119.06 | 445,709 | +2.08(+1.78%) |
Nov 27, 2018 | 117.16 | 117.84 | 116.13 | 116.98 | 282,255 | -0.95(-0.81%) |
Nov 26, 2018 | 117.60 | 118.13 | 116.73 | 117.93 | 333,168 | +1.37(+1.18%) |
Nov 23, 2018 | 116.36 | 117.46 | 115.82 | 116.56 | 146,300 | -0.19(-0.16%) |
Nov 21, 2018 | 116.75 | 116.75 | 116.75 | 0 | +3.25(+2.86%) | |
Nov 20, 2018 | 114.82 | 115.85 | 112.55 | 113.50 | 284,922 | -2.45(-2.11%) |
Nov 19, 2018 | 117.61 | 118.27 | 115.50 | 115.95 | 283,548 | -2.08(-1.76%) |
Nov 16, 2018 | 117.26 | 119.00 | 115.50 | 118.03 | 432,200 | +0.20(+0.17%) |
Nov 15, 2018 | 115.46 | 118.46 | 114.04 | 117.83 | 552,800 | +1.95(+1.68%) |
Nov 14, 2018 | 116.74 | 119.61 | 114.76 | 115.88 | 571,032 | +1.45(+1.27%) |
Nov 13, 2018 | 114.75 | 116.81 | 114.41 | 114.43 | 853,100 | +0.35(+0.31%) |
Nov 12, 2018 | 117.29 | 117.66 | 113.48 | 114.08 | 482,942 | -3.61(-3.07%) |
Nov 09, 2018 | 116.71 | 118.56 | 114.61 | 117.69 | 1,321,100 | +1.16(+1.00%) |
Nov 08, 2018 | 115.44 | 119.03 | 115.44 | 116.53 | 982,748 | +0.06(+0.05%) |
Nov 07, 2018 | 110.65 | 117.11 | 106.20 | 116.47 | 883,125 | +2.48(+2.18%) |
Nov 06, 2018 | 112.02 | 114.81 | 112.02 | 113.99 | 575,873 | +1.54(+1.37%) |
Nov 05, 2018 | 115.00 | 115.95 | 110.92 | 112.45 | 464,375 | -3.44(-2.97%) |
Nov 02, 2018 | 115.71 | 116.84 | 114.08 | 115.89 | 383,700 | +0.47(+0.41%) |
Nov 01, 2018 | 112.46 | 116.23 | 110.23 | 115.42 | 595,132 | +3.12(+2.78%) |
Oct 31, 2018 | 113.24 | 114.21 | 110.80 | 112.30 | 458,749 | -0.55(-0.49%) |
Oct 30, 2018 | 111.39 | 113.11 | 111.36 | 112.85 | 433,768 | +1.42(+1.27%) |
Oct 29, 2018 | 112.26 | 114.08 | 110.25 | 111.43 | 347,083 | -0.05(-0.04%) |
Oct 26, 2018 | 109.97 | 113.23 | 108.56 | 111.48 | 308,400 | +0.76(+0.69%) |
Oct 25, 2018 | 111.19 | 112.50 | 110.50 | 110.72 | 385,813 | +0.04(+0.04%) |
Oct 24, 2018 | 113.56 | 115.10 | 110.55 | 110.68 | 312,247 | -3.21(-2.82%) |
Oct 23, 2018 | 112.75 | 114.60 | 111.82 | 113.89 | 308,705 | -0.75(-0.65%) |
Oct 22, 2018 | 114.93 | 115.50 | 113.20 | 114.64 | 255,913 | -0.03(-0.03%) |
Oct 19, 2018 | 116.02 | 117.11 | 114.09 | 114.67 | 218,400 | -1.35(-1.16%) |
Oct 18, 2018 | 117.43 | 118.34 | 115.12 | 116.02 | 274,620 | -1.51(-1.28%) |
Oct 17, 2018 | 117.53 | 118.30 | 115.71 | 117.53 | 294,397 | +0.03(+0.03%) |
Oct 16, 2018 | 117.01 | 118.89 | 116.14 | 117.50 | 313,134 | +0.66(+0.56%) |
Oct 15, 2018 | 115.52 | 117.21 | 115.49 | 116.84 | 266,066 | +1.59(+1.38%) |
Oct 12, 2018 | 115.35 | 116.25 | 113.31 | 115.25 | 369,200 | +1.14(+1.00%) |
Oct 11, 2018 | 116.95 | 117.92 | 113.93 | 114.11 | 603,765 | -3.49(-2.97%) |
Oct 10, 2018 | 121.65 | 121.65 | 117.39 | 117.60 | 638,814 | -4.11(-3.38%) |
Oct 09, 2018 | 123.36 | 123.91 | 120.63 | 121.71 | 372,296 | -2.07(-1.67%) |
Oct 08, 2018 | 122.73 | 124.63 | 122.16 | 123.78 | 302,383 | +0.54(+0.44%) |
Oct 05, 2018 | 123.56 | 124.62 | 122.88 | 123.24 | 263,800 | -0.15(-0.12%) |
Oct 04, 2018 | 124.75 | 125.15 | 123.20 | 123.39 | 306,078 | -1.34(-1.07%) |
Oct 03, 2018 | 125.90 | 125.90 | 124.08 | 124.73 | 297,081 | -0.92(-0.73%) |
Oct 02, 2018 | 125.16 | 127.01 | 124.50 | 125.65 | 353,968 | +0.06(+0.05%) |
Oct 01, 2018 | 129.82 | 129.90 | 125.05 | 125.59 | 381,075 | -3.76(-2.91%) |
Sep 28, 2018 | 128.85 | 129.71 | 127.78 | 129.35 | 283,500 | +0.63(+0.49%) |
Sep 27, 2018 | 129.50 | 129.90 | 128.55 | 128.72 | 253,744 | -0.10(-0.08%) |
Sep 26, 2018 | 129.40 | 129.88 | 128.43 | 128.82 | 264,738 | -0.83(-0.64%) |
Sep 25, 2018 | 129.40 | 130.16 | 128.63 | 129.65 | 519,210 | +0.15(+0.12%) |
Sep 24, 2018 | 131.65 | 131.97 | 128.67 | 129.50 | 398,607 | +0.69(+0.54%) |
Sep 21, 2018 | 127.96 | 129.50 | 127.36 | 128.81 | 596,500 | +1.31(+1.03%) |
Sep 20, 2018 | 126.48 | 127.65 | 126.08 | 127.50 | 343,451 | +1.65(+1.31%) |
Sep 19, 2018 | 126.92 | 126.98 | 125.39 | 125.85 | 195,509 | -0.71(-0.56%) |
Sep 18, 2018 | 125.50 | 126.88 | 125.18 | 126.56 | 560,755 | +0.89(+0.71%) |
Sep 17, 2018 | 126.36 | 126.77 | 125.29 | 125.67 | 389,995 | -0.54(-0.43%) |
Sep 14, 2018 | 126.24 | 126.98 | 125.86 | 126.21 | 257,900 | +0.29(+0.23%) |
Sep 13, 2018 | 126.19 | 126.50 | 125.00 | 125.92 | 194,951 | +0.32(+0.25%) |
Sep 12, 2018 | 126.28 | 126.50 | 124.95 | 125.60 | 423,001 | -0.65(-0.51%) |
Sep 11, 2018 | 125.63 | 126.54 | 124.92 | 126.25 | 243,167 | +0.35(+0.28%) |
Sep 10, 2018 | 126.53 | 127.94 | 124.29 | 125.90 | 274,131 | -0.19(-0.15%) |
Sep 07, 2018 | 125.54 | 126.20 | 124.29 | 126.09 | 344,500 | +0.64(+0.51%) |
Sep 06, 2018 | 125.57 | 126.62 | 125.00 | 125.45 | 636,616 | -0.04(-0.03%) |
Sep 05, 2018 | 122.27 | 125.58 | 121.05 | 125.49 | 600,232 | +3.23(+2.64%) |
Sep 04, 2018 | 121.84 | 122.62 | 120.24 | 122.26 | 472,811 | +0.72(+0.59%) |
Aug 31, 2018 | 121.54 | 121.54 | 121.54 | 0 | +2.13(+1.78%) | |
Aug 30, 2018 | 120.79 | 121.10 | 119.16 | 119.41 | 316,948 | -1.86(-1.53%) |
Aug 29, 2018 | 121.08 | 122.07 | 119.24 | 121.27 | 372,808 | +0.18(+0.15%) |
Aug 28, 2018 | 120.20 | 122.45 | 120.03 | 121.09 | 450,309 | +1.56(+1.31%) |
Aug 27, 2018 | 119.41 | 120.36 | 117.52 | 119.53 | 215,890 | +0.27(+0.23%) |
Aug 24, 2018 | 118.41 | 120.52 | 117.94 | 119.26 | 420,500 | +1.12(+0.95%) |
Aug 23, 2018 | 118.29 | 118.31 | 116.74 | 118.14 | 343,218 | +0.12(+0.10%) |
Aug 22, 2018 | 118.54 | 118.79 | 117.13 | 118.02 | 332,148 | -0.94(-0.79%) |
Aug 21, 2018 | 116.63 | 119.50 | 116.40 | 118.96 | 396,855 | +1.95(+1.67%) |
Aug 20, 2018 | 116.18 | 117.40 | 115.63 | 117.01 | 356,576 | +1.12(+0.97%) |
Aug 17, 2018 | 115.30 | 116.39 | 115.25 | 115.89 | 474,800 | +0.55(+0.48%) |
Aug 16, 2018 | 116.20 | 116.23 | 114.94 | 115.34 | 549,900 | -0.17(-0.15%) |
Aug 15, 2018 | 114.31 | 116.00 | 113.66 | 115.51 | 579,309 | +0.38(+0.33%) |
Aug 14, 2018 | 115.50 | 116.27 | 114.78 | 115.13 | 802,800 | -0.37(-0.32%) |
Aug 13, 2018 | 116.46 | 116.71 | 114.85 | 115.50 | 678,792 | -0.80(-0.69%) |
Aug 10, 2018 | 117.80 | 118.22 | 116.19 | 116.30 | 579,700 | -0.71(-0.61%) |
Aug 09, 2018 | 120.88 | 120.88 | 116.87 | 117.01 | 1,003,849 | -3.42(-2.84%) |
Aug 08, 2018 | 114.29 | 131.40 | 114.07 | 120.43 | 2,587,048 | +14.72(+13.92%) |
Aug 07, 2018 | 105.00 | 106.88 | 104.65 | 105.71 | 765,510 | +1.05(+1.00%) |
Aug 06, 2018 | 101.69 | 104.84 | 101.69 | 104.66 | 707,450 | +2.53(+2.48%) |
Aug 03, 2018 | 103.12 | 103.61 | 100.88 | 102.13 | 415,100 | -0.72(-0.70%) |
Aug 02, 2018 | 101.11 | 102.95 | 100.72 | 102.85 | 572,014 | +1.58(+1.56%) |
Aug 01, 2018 | 101.90 | 102.74 | 100.21 | 101.27 | 769,284 | -1.21(-1.18%) |
Jul 31, 2018 | 101.41 | 102.88 | 101.41 | 102.48 | 710,519 | +1.76(+1.75%) |
Jul 30, 2018 | 101.52 | 102.33 | 100.63 | 100.72 | 902,661 | -1.09(-1.07%) |
Jul 27, 2018 | 101.97 | 102.45 | 101.12 | 101.81 | 532,800 | +0.32(+0.32%) |
Jul 26, 2018 | 99.97 | 101.88 | 99.51 | 101.49 | 1,360,506 | +1.39(+1.39%) |
Jul 25, 2018 | 100.38 | 100.93 | 98.85 | 100.10 | 505,598 | -0.25(-0.25%) |
Jul 24, 2018 | 100.44 | 101.22 | 99.15 | 100.35 | 662,331 | +0.27(+0.27%) |
Jul 23, 2018 | 101.77 | 98.52 | 100.08 | 333,464 | -1.40(-1.38%) | |
Jul 20, 2018 | 100.54 | 102.31 | 100.25 | 101.48 | 1,127,051 | +0.88(+0.87%) |
Jul 19, 2018 | 101.39 | 100.18 | 100.60 | 613,433 | +0.66(+0.66%) | |
Jul 18, 2018 | 98.78 | 100.20 | 98.41 | 99.94 | 659,073 | +1.09(+1.10%) |
Jul 17, 2018 | 99.29 | 99.91 | 98.39 | 98.85 | 382,286 | -0.79(-0.79%) |
Jul 16, 2018 | 102.58 | 102.59 | 99.55 | 99.64 | 434,627 | -2.59(-2.53%) |
Jul 13, 2018 | 101.88 | 102.77 | 101.57 | 102.23 | 769,271 | +0.40(+0.39%) |
Jul 12, 2018 | 103.00 | 103.19 | 101.49 | 101.83 | 500,768 | -1.01(-0.98%) |
Jul 11, 2018 | 103.53 | 104.32 | 102.69 | 102.84 | 745,980 | -0.90(-0.87%) |
Jul 10, 2018 | 103.90 | 104.58 | 103.31 | 103.74 | 927,359 | +0.14(+0.14%) |
Jul 09, 2018 | 103.54 | 104.23 | 103.44 | 103.60 | 1,646,664 | +0.43(+0.42%) |
Jul 06, 2018 | 104.55 | 105.14 | 102.83 | 103.17 | 664,343 | -1.19(-1.14%) |
Jul 05, 2018 | 104.26 | 104.53 | 103.47 | 104.36 | 814,436 | +0.17(+0.16%) |
Jul 03, 2018 | 104.19 | 104.19 | 104.19 | 0 | +0.98(+0.95%) | |
Jul 02, 2018 | 103.97 | 104.21 | 102.07 | 103.21 | 461,342 | -1.21(-1.16%) |
Jun 29, 2018 | 103.63 | 105.10 | 102.39 | 104.42 | 336,428 | +0.57(+0.55%) |
Jun 28, 2018 | 105.80 | 105.80 | 103.47 | 103.85 | 285,179 | -1.87(-1.77%) |
Jun 27, 2018 | 106.70 | 106.92 | 105.35 | 105.72 | 448,765 | -0.96(-0.90%) |
Jun 26, 2018 | 106.04 | 107.09 | 104.50 | 106.68 | 513,238 | +1.29(+1.22%) |
Jun 25, 2018 | 104.60 | 105.86 | 103.14 | 105.39 | 409,703 | +0.49(+0.47%) |
Jun 22, 2018 | 105.57 | 106.32 | 104.04 | 104.90 | 864,573 | +0.04(+0.04%) |
Jun 21, 2018 | 104.80 | 105.11 | 102.79 | 104.86 | 362,584 | +0.35(+0.33%) |
Jun 20, 2018 | 104.97 | 106.00 | 104.45 | 104.51 | 740,630 | +0.28(+0.27%) |
Jun 19, 2018 | 105.91 | 105.91 | 103.72 | 104.23 | 760,049 | -2.44(-2.29%) |
Jun 18, 2018 | 106.05 | 107.12 | 104.97 | 106.67 | 364,913 | +0.05(+0.05%) |
Jun 15, 2018 | 106.66 | 106.17 | 106.62 | 371,419 | +0.45(+0.42%) | |
Jun 14, 2018 | 104.49 | 106.21 | 103.89 | 106.17 | 448,674 | +1.67(+1.60%) |
Jun 13, 2018 | 105.05 | 106.04 | 104.05 | 104.50 | 634,497 | -0.22(-0.21%) |
Jun 12, 2018 | 104.32 | 105.58 | 104.01 | 104.72 | 950,776 | +0.72(+0.69%) |
Jun 11, 2018 | 104.13 | 104.69 | 103.57 | 104.00 | 794,954 | -0.19(-0.18%) |
Jun 08, 2018 | 102.93 | 104.43 | 102.87 | 104.19 | 594,545 | +1.13(+1.10%) |
Jun 07, 2018 | 101.39 | 103.14 | 101.28 | 103.06 | 377,891 | +2.14(+2.12%) |
Jun 06, 2018 | 99.68 | 101.00 | 99.42 | 100.92 | 450,382 | +1.60(+1.61%) |
Jun 05, 2018 | 99.00 | 99.70 | 98.31 | 99.32 | 613,422 | +0.28(+0.28%) |
Jun 04, 2018 | 100.23 | 101.23 | 98.58 | 99.04 | 352,438 | -0.53(-0.53%) |